3.4 MiB
3.4 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2005-12-20,6.98799991607666,7.081999778747559,6.880000114440918,6.923999786376952,2423500.0,0.016584207505877524,-1.6578995250434487,0.8648679996649367,62.865499793881725,55.12509304432776,0.09215101661118386,-0.04171335985104818,0.6091387396028125,2.3111694879944977,42.6647691930806,0.20799970626831144,0.16845633023926432,0.014999961853026988,-0.5275561088114706,0.5575560325175246,-0.2562780734792218,0.2862779971852758,-0.6346538407444697,65.45456121775504,2.632416215973045,0.2712780353322489,12,0.012000083923339844,0.5600001811981201,0.28600013256073,1.8410003185272217,2.836000442504883,1,0.3251288408830959,1.5116353857669078,6.874000072479247,1.1063855690603157,6.8379998207092285,1.7368455395549844,6.800000190734862,0.3251288408830959 24,2005-12-21,6.958000183105469,7.0,6.9099998474121085,6.980000019073486,916500.0,-0.004293035679948098,1.9032401959653578,-0.3437467403775899,48.638137229011264,54.6330834193429,0.1133806408616822,-0.015003090536865216,0.6391384725740039,2.341169220965689,42.54580020079529,0.09000015258789151,0.12792976805934764,-0.013399791717529475,-0.5559335117073125,0.5291339282722536,-0.28466665171242056,0.2578670682773616,-0.5859610271436919,67.53937027531724,8.41370511622128,0.27126685999489153,12,0.04199981689453125,0.5899999141693115,0.3159998655319214,1.871000051498413,3.2059993743896484,2,0.3730956667715648,-1.6578995250434487,6.98799991607666,1.5116353857669078,6.874000072479247,1.1063855690603157,6.8379998207092285,0.3730956667715648 25,2005-12-22,6.940000057220459,6.958000183105469,6.860000133514403,6.958000183105469,1171000.0,-0.002586968297114356,9.888818246841074,0.8181936406788478,39.55224252379382,52.92487638117643,0.10127100505182085,0.015611251652543068,0.6571385984590137,2.359169346850699,42.44849184843822,0.09800004959106534,0.08927199126153962,-0.038899922370911,-0.5749838643422374,0.49718401960041536,-0.30694189335657374,0.22914204861475174,-0.5496416822416874,62.82729505986669,8.023282846678448,0.2680419709856631,12,0.059999942779541016,0.6080000400543213,0.33399999141693115,1.8890001773834229,4.186000347137451,3,0.5210374162571927,1.9032401959653578,6.958000183105469,-1.6578995250434487,6.98799991607666,1.5116353857669078,6.874000072479247,0.5210374162571927 26,2005-12-23,6.8499999046325675,6.938000202178955,6.811999797821045,6.889999866485597,985000.0,-0.012968321591619314,-1.172417478521807,2.2222045617103428,30.124207276214022,50.451445408045245,0.1454248636137132,0.1129790734904903,0.7471387510469052,2.4491694994385904,42.37343370674623,0.12800025939941406,0.07499031666172495,-0.12990007400512749,-0.6648880165564348,0.40508786854617984,-0.39739404528078115,0.13759389727052618,-0.4416886950171408,25.16131711676485,-24.19320813757676,0.26749397127565366,12,0.1440000534057626,0.4520003795623797,0.42400014400482267,1.9790003299713144,4.19000005722046,4,0.5474453327073889,9.888818246841074,6.940000057220459,1.9032401959653578,6.958000183105469,-1.6578995250434487,6.98799991607666,0.5474453327073889 27,2005-12-27,7.050000190734862,7.0900001525878915,6.9000000953674325,6.9000000953674325,1214000.0,0.029197122465218994,-1.5333324856233987,-3.750005960469951,40.77670256063636,49.11583352575662,-0.10303477413428475,-0.05934808190203,0.5471384649446103,2.2491692133362955,42.094948447011504,0.24000024795532404,0.05639418661495643,0.05060019493102974,-0.46330751767194656,0.564507907534006,-0.20635366137045796,0.30755405123251744,-0.6240952031755134,85.61154287498076,38.82264940506529,0.25695385630148815,12,-0.1300003528594953,-0.1620001792907706,0.22399985790252774,1.7790000438690194,4.052000045776368,1,0.4879431896901454,-1.172417478521807,6.8499999046325675,9.888818246841074,6.940000057220459,1.9032401959653578,6.958000183105469,0.4879431896901454 28,2005-12-28,7.015999794006348,7.0900001525878915,7.00600004196167,7.050000190734862,581000.0,-0.004822751178531592,-2.1111209225933254,-0.22666916741105875,47.039985656738246,48.258082114135185,-0.09501671362375852,0.024917781629584468,0.581138861673125,2.2831696100648102,41.8014134977972,0.08400011062622159,0.026088795103690998,-0.01450018882751447,-0.442199709587082,0.41319933193205305,-0.22834994920729823,0.1993495715522693,-0.5728529040619552,73.3811999471704,27.14919792081521,0.21384976037978376,12,-0.1209998130798331,-0.12799978256225586,0.2580002546310425,1.8130004405975342,4.12600040435791,2,0.45410489792517383,-1.5333324856233987,7.050000190734862,-1.172417478521807,6.8499999046325675,9.888818246841074,6.940000057220459,0.45410489792517383 29,2005-12-29,7.228000164031982,7.24399995803833,6.980000019073486,6.980000019073486,1076500.0,0.0302167012899206,-1.129030521405746,-7.294036800179704,51.03551553229209,48.44358116979977,-0.30315396470009404,-0.13343725973930365,0.36913849164749024,2.0711692400391755,41.29035697536066,0.26399993896484375,0.002521611871643792,0.15910017490386963,-0.18208895471037678,0.500289304518116,-0.011494389903253577,0.32969473971099283,-0.7679562097502473,96.2963453535989,48.238710228950666,0.17059456480712334,12,-0.256000280380249,-0.3400001525878906,0.045999884605407715,1.6010000705718994,3.4619994163513184,3,0.35915884555008626,-2.1111209225933254,7.015999794006348,-1.5333324856233987,7.050000190734862,-1.172417478521807,6.8499999046325675,0.35915884555008626 30,2005-12-30,7.269999980926514,7.269999980926514,7.0900001525878915,7.25,923500.0,0.005810710561896526,16.99999999999991,0.08064503724326756,51.10783593850422,48.124019941480945,-0.30337639729181376,-0.16250387506348396,0.327138674752959,2.029169423144644,40.71803362751151,0.17999982833862216,-0.009959867945240397,0.18759999275207484,-0.16333757974625662,0.5385375652504063,0.012131206502909109,0.36306877900124057,-0.793396903594183,100.0,50.59761972416723,0.1754687862491655,12,-0.24900007247924805,-0.3819999694824219,0.004000067710876465,1.5590002536773682,3.4260001182556135,4,0.3980742206549197,-1.129030521405746,7.228000164031982,-2.1111209225933254,7.015999794006348,-1.5333324856233987,7.050000190734862,0.3980742206549197 31,2006-01-03,7.572000026702881,7.6500000953674325,7.199999809265138,7.300000190734862,2993000.0,0.04154058412224093,1.1028052064381846,13.600004768376174,58.77957629199527,47.768855867007446,-0.5479297979544295,-0.46038500230779533,0.025138628976591804,1.727169377368277,39.66559232045472,0.4500002861022949,-0.011269047263095189,0.4720000267028812,0.06171748275002553,0.8822825706557369,0.26685875472645293,0.6771412986793095,-1.0791690087809664,89.59999084472643,40.14978160964476,0.20514127197642804,1,-0.3410000801086426,-0.619999885559082,-0.2979999780654907,1.257000207901001,3.0259995460510254,1,0.4693608511782543,16.99999999999991,7.269999980926514,-1.129030521405746,7.228000164031982,-2.1111209225933254,7.015999794006348,0.4693608511782543 32,2006-01-04,7.380000114440918,7.579999923706055,7.271999835968018,7.579999923706055,1196500.0,-0.025356565185534752,2.0800038147009037,-0.735293859841344,58.05658114294263,47.23453157245865,-0.30911199416267277,-0.2813946739699018,0.2171385412385547,1.91916928963024,38.55627577740964,0.3080000877380371,0.014862166563858636,0.2791001081466673,-0.1336737582616827,0.6918739745550173,0.07271317494249274,0.48548704135084186,-0.8408823334211828,59.70149997295543,9.979098685232685,0.206386933204175,1,-0.1490001678466797,-0.42799997329711914,-0.10600006580352783,1.4490001201629639,2.9659996032714844,2,0.49593493098331454,1.1028052064381846,7.572000026702881,16.99999999999991,7.269999980926514,-1.129030521405746,7.228000164031982,0.49593493098331454 33,2006-01-05,7.861999988555907,7.947999954223633,7.639999866485597,7.639999866485597,3478500.0,0.06531163504616067,-1.7747740394528975,-1.1100016689316365,71.65828847110927,49.792326154913994,-0.7309660197226906,-0.7593231663961983,-0.26486133287643465,1.4371694155152506,37.22024983864336,0.5679998397827148,0.04077525948274996,0.7337999820709218,0.20516417273889598,1.2624357914029476,0.4694820774049093,0.9981178867369342,-1.278446914962264,91.1157054308701,35.08033485797391,0.2643179046660128,1,-0.48200011253356845,-0.7609999179840079,-0.5879999399185172,0.9670002460479745,2.686000347137452,3,0.41210891028638197,2.0800038147009037,7.380000114440918,1.1028052064381846,7.572000026702881,16.99999999999991,7.269999980926514,0.41210891028638197 34,2006-01-06,8.064000129699707,8.079999923706055,7.820000171661378,7.8499999046325675,2306500.0,0.025693225825214272,1.1138207284759154,0.963964447728378,81.72689686340823,54.4783988593156,-0.8488467044414207,-0.9324178388022126,-0.46686147402023437,1.2351692743714509,35.93084445406843,0.25999975204467685,0.05465402408141529,0.8871001243591312,0.2136574399204587,1.5605428087978037,0.550378782139795,1.2238214665784675,-1.3985802432682641,98.38385881763624,35.29307930827245,0.33672134221933614,1,-0.6180002689361572,-0.8640000820159912,-0.7900000810623169,0.7650001049041748,2.3319997787475586,4,0.3816964309472515,-1.7747740394528975,7.861999988555907,2.0800038147009037,7.380000114440918,1.1028052064381846,7.572000026702881,0.3816964309472515 35,2006-01-09,8.722000122070312,8.857999801635742,8.180000305175781,8.199999809265138,8702000.0,0.08159721996372404,-1.4128125111361125,2.4392512327564315,86.06431128911565,60.693965971860216,-1.3717402945413575,-1.5500171830623035,-1.1248614663908398,0.5771692820008454,35.13026453751821,0.7939996719360352,0.07815787909979122,1.4690001010894775,0.5037926779516457,2.4342075242273093,0.9863963895205616,1.9516038126583934,-1.9434138326569004,91.7973654890687,22.65901761944187,0.48260371156891574,1,-0.8430001735687256,-1.0780003070831299,-1.4480000734329224,0.10700011253356934,1.6739997863769531,0,0.2256362566807497,1.1138207284759154,8.064000129699707,-1.7747740394528975,7.861999988555907,2.0800038147009037,7.380000114440918,0.2256362566807497 36,2006-01-10,9.20199966430664,9.359999656677246,8.671999931335451,8.671999931335451,8667500.0,0.05503319600073486,-1.596226686699846,1.0153245505218715,88.08899565713102,65.95088742702629,-1.657306378668256,-1.9768459975418313,-1.604861008627168,0.09716973976451726,34.54930894464346,0.6879997253417951,0.15887478758351925,1.850899648666382,0.5506017937095127,3.1511975036232505,1.2007507211879478,2.5010485761448162,-2.215472023670996,92.43294990720172,17.536604625707994,0.6501489274784343,1,-1.0319998264312744,-1.1719999313354492,-1.9279996156692505,-0.3729994297027588,1.1120004653930664,1,0.16235606274476622,-1.4128125111361125,8.722000122070312,1.1138207284759154,8.064000129699707,-1.7747740394528975,7.861999988555907,0.16235606274476622 37,2006-01-11,9.383999824523926,9.640000343322754,9.06999969482422,9.29800033569336,7560000.0,0.01977832719590733,-1.1033204358742983,0.16226326822553563,88.34826323848692,70.54069604722059,-1.6465653836590475,-2.101679559659905,-1.7868611688444531,-0.0848304204527679,34.06295579561744,0.5700006484985334,0.2715348439640284,1.928199815750122,0.34268076905751066,3.513718862442733,1.1354402924038158,2.720959339096428,-2.1126555419632886,87.19997711182185,10.650395524052982,0.7927595233463056,1,-1.0739996433258057,-1.2139997482299805,-2.1099997758865356,-0.554999589920044,0.88800048828125,2,0.12936911454935696,-1.596226686699846,9.20199966430664,-1.4128125111361125,8.722000122070312,1.1138207284759154,8.064000129699707,0.12936911454935696 38,2006-01-12,8.791999816894531,9.56999969482422,8.652000427246094,9.468000411987305,4841500.0,-0.06308610599952014,1.0863639614801863,-7.860518757554587,74.87790591174452,73.18985053382642,-0.8673584449555047,-1.4522974758870326,-1.1948611612150586,0.5071695871766266,33.15800700894818,0.9179992675781268,0.4041738603702445,1.2524998188018799,-0.4316112484781378,2.9366108860818967,0.41044428516187104,2.0945553524418887,-1.1890436858271975,53.406568876632,-23.27964874482472,0.8420555336400084,1,-0.426999568939209,-0.6219997406005859,-1.5179997682571411,0.037000417709350586,1.1360006332397443,3,0.1767515847568304,-1.1033204358742983,9.383999824523926,-1.596226686699846,9.20199966430664,-1.4128125111361125,8.722000122070312,0.1767515847568304 39,2006-01-13,8.90999984741211,8.92199993133545,8.600000381469728,8.741999626159668,2010500.0,0.013421295834291413,2.3541551803781724,-0.24852081857913938,76.01689660683701,75.95752394141894,-0.8064863877826252,-1.4965997628382652,-1.3128611917326367,0.3891695566590485,32.158315797387324,0.3219995498657209,0.5225094956675971,1.2749998569488525,-0.49473979271885327,3.0447395066165592,0.39013003211499964,2.1598696817827054,-1.0218575266290166,49.999967339921525,-27.26451218626501,0.8848698248338533,1,-0.48999977111816406,-0.7399997711181641,-1.6359997987747192,-0.08099961280822754,0.935999870300293,4,0.18383844178818975,1.0863639614801863,8.791999816894531,-1.1033204358742983,9.383999824523926,-1.596226686699846,9.20199966430664,0.18383844178818975 40,2006-01-17,9.276000022888184,9.399999618530273,9.0,9.100000381469727,2609500.0,0.041077461475196086,-1.1276552572508338,1.0476155335176345,79.86213280933691,78.30003022112356,-0.9588437838227488,-1.7577121119929568,-1.678861367208711,0.02316938118297429,31.04928845735443,0.48999977111816406,0.6541242067663005,1.5172000408172606,-0.3503074572898246,3.3847075389243457,0.5834462917637175,2.4509537898708027,-1.1425975789495375,64.99996790519003,-18.07632192394638,0.9337537490535425,1,-0.8199999332427979,-1.1059999465942383,-2.0019999742507935,-0.44699978828430176,0.7039995193481445,1,0.12074168637295424,2.3541551803781724,8.90999984741211,1.0863639614801863,8.791999816894531,-1.1033204358742983,9.383999824523926,0.12074168637295424 41,2006-01-18,9.156000137329102,9.270000457763672,9.0,9.270000457763672,1397500.0,-0.0129365982387869,3.7368368217637906,-0.6477304130610299,76.4439949897376,80.34307620410078,-0.6599221557772346,-1.5337875131006076,-1.558861481649629,0.14316926674205632,29.84339379239147,0.2760000228881836,0.7749831616767686,1.2813001394271852,-0.6327291886688933,3.195329467523263,0.32428547537914554,2.238314803475224,-0.8116739874766807,53.46151694743504,-28.083972177231892,0.9570146640480388,1,-0.5160000324249268,-0.9860000610351562,-1.8820000886917114,-0.3269999027252197,1.7439994812011719,2,0.1354302918872481,-1.1276552572508338,9.276000022888184,2.3541551803781724,8.90999984741211,1.0863639614801863,8.791999816894531,0.1354302918872481 42,2006-01-19,9.489999771118164,9.5600004196167,8.800000190734863,9.140000343322754,3307000.0,0.036478771164205614,2.102037162102985,-3.070161789556459,78.88837243279625,81.14641886651044,-0.7410744915169243,-1.7515575596340192,-1.8928611154386914,-0.19083036704700618,28.70285450398943,0.7600002288818359,0.9153427086949089,1.4844997882843014,-0.497911533011278,3.4669111095798817,0.4932941276365117,2.475705448932091,-0.9642792341798962,91.75257934674228,8.795379095875404,0.99120566064779,1,-0.7599995136260986,-1.3199996948242188,-2.215999722480774,-0.6609995365142822,1.880000114440918,3,0.0868282801322402,3.7368368217637906,9.156000137329102,-1.1276552572508338,9.276000022888184,2.3541551803781724,8.90999984741211,0.0868282801322402 43,2006-01-20,9.260000228881836,9.682000160217283,9.248000144958496,9.600000381469727,2309500.0,-0.024235990282772013,-1.3846133692445446,-0.9714305955569603,73.62791454321594,80.24653194204464,-0.32621953008536764,-1.4151748750202895,-1.6628615732023633,0.03916917518932195,28.255480659877115,0.4340000152587873,1.0262473934211762,1.1409002304077145,-0.8563425944948868,3.138143055310316,0.14227881795641295,2.139521642859015,-0.5782805190497395,60.998149941959866,-19.434333571655003,0.9986214124513008,1,-0.32899999618530273,-1.069000244140625,-1.9860001802444458,-0.4309999942779541,1.6899995803833008,4,0.10928726338115236,2.102037162102985,9.489999771118164,3.7368368217637906,9.156000137329102,-1.1276552572508338,9.276000022888184,0.10928726338115236 44,2006-01-23,9.553999900817873,9.564000129699707,9.22599983215332,9.260000228881836,1744500.0,0.03174942383036394,1.1528672479825544,-0.8647045293899905,75.08788021411169,79.02692848926642,-0.43207286271622003,-1.5860336354425986,-1.9568612451384002,-0.254830496746715,27.761763344790236,0.3380002975463867,1.1748915298628653,1.305099916458131,-0.7117487981927457,3.3219486311090067,0.2966755591326926,2.3135242737835693,-0.7539997100830096,85.4874984321684,7.219110427910323,1.008424357325438,1,-0.412999629974367,-1.362999916076662,-2.2799998521804827,-0.724999666213991,1.7980003356933576,0,0.03914596537565229,-1.3846133692445446,9.260000228881836,2.102037162102985,9.489999771118164,3.7368368217637906,9.156000137329102,0.03914596537565229 45,2006-01-24,10.555999755859377,10.678000450134276,9.381999969482422,9.54800033569336,5615000.0,0.10487752412010476,1.0702869704711575,3.4285732821678776,78.40823138121482,77.95128801416462,-1.2813041506591478,-2.4277119447873776,-2.958861100179904,-1.256830351788219,27.561590427199434,1.2960004806518537,1.2910384233173424,2.1262997865676905,-0.03932600848107448,4.291925581616455,1.043486889043308,3.209112684092073,-1.6148795700073268,93.50369129800255,15.980109079811726,1.0828128975243827,1,-0.9169993400573748,-1.8669996261596697,-3.2819997072219866,-1.726999521255495,1.3159999847412092,1,-0.06726033105039353,1.1528672479825544,9.553999900817873,-1.3846133692445446,9.260000228881836,2.102037162102985,9.489999771118164,-0.06726033105039353 46,2006-01-25,10.600000381469727,11.034000396728516,10.029999732971193,10.699999809265137,7019000.0,0.0041683049098144576,1.6145830099576886,-0.09920583860945105,81.54389509132311,77.1952471089242,-1.2361368045464722,-2.2939808276179825,-3.002861725790254,-1.3008309773985687,27.368728284200305,1.0040006637573224,1.3835854680524289,1.982800388336182,-0.2550942075477085,4.2206949842200725,0.8638530903942367,3.1017476862781272,-1.3740005493164062,80.57296440285009,0.7621676543670759,1.1189472979419453,1,-0.7829999923706055,-1.7330002784729004,-3.3260003328323364,-1.7710001468658447,1.5199995040893555,2,-0.05849064310575369,1.0702869704711575,10.555999755859377,1.1528672479825544,9.553999900817873,-1.3846133692445446,9.260000228881836,-0.05849064310575369 47,2006-01-26,10.489999771118164,10.829999923706056,10.44200038909912,10.649999618530273,2424000.0,-0.01037741569744266,-2.0312628057548454,1.6000076294381873,77.76838390188844,77.5164113300513,-1.0647179001954328,-2.0164337744132297,-2.8928611154386914,-1.1908303670470062,27.736677327832236,0.38799953460693715,1.3969589685477288,1.7007997989654537,-0.5586086931654979,3.9602082910964054,0.5710955528999779,2.8305040450309296,-1.1079998016357422,69.9114792180295,-8.119463631343919,1.1297042460654756,1,-0.672999382019043,-1.5869996547698975,-3.215999722480774,-1.6609995365142822,1.7720003128051758,3,0.03908482901410082,1.6145830099576886,10.600000381469727,1.0702869704711575,10.555999755859377,1.1528672479825544,9.553999900817873,0.03908482901410082 48,2006-01-27,10.20199966430664,10.515999794006348,9.711999893188477,10.010000228881836,6929000.0,-0.027454729561049773,-1.0406086087249085,-1.1999976158119352,72.18762562996841,77.0909367770659,-0.6209782557346077,-1.5573547003973403,-2.604861008627168,-0.9028302602354827,27.499105399864433,0.8039999008178711,1.3444213464025374,1.2534996986389153,-0.9274048132640154,3.434404210541847,0.16304744268744997,2.3439519545903806,0.832000732421875,53.98227474462319,-20.587085671610858,1.0904522559514658,1,-0.28499937057495117,-1.2789995670318604,-2.9279996156692505,-1.3729994297027588,1.7980003356933594,4,0.11448738087483767,-2.0312628057548454,10.489999771118164,1.6145830099576886,10.600000381469727,1.0702869704711575,10.555999755859377,0.11448738087483767 49,2006-01-30,9.824000358581543,10.239999771118164,9.65999984741211,10.050000190734863,2970000.0,-0.037051491684281235,-1.0938593108766905,-1.1770859203480921,62.14191760866015,75.1220239769907,-0.1114093313457527,-1.0275823582355272,-2.2268617029020703,-0.5248309545103851,27.786492375484556,0.5799999237060547,1.2648080529026444,0.7457003831863407,-1.3094373044915546,2.800838070864236,-0.28186846065260696,1.7732692270252883,1.1835600280761724,26.75546457551113,-43.74954795833027,1.0275688438389476,1,0.09299993515014648,-0.9010002613067627,-2.550000309944153,-0.9950001239776611,2.0139999389648438,0,0.11461720374429762,-1.0406086087249085,10.20199966430664,-2.0312628057548454,10.489999771118164,1.6145830099576886,10.600000381469727,0.11461720374429762 50,2006-01-31,10.163999557495117,10.199999809265137,9.21399974822998,9.824000358581543,6552500.0,0.0346090377141095,3.786411520023703,-1.504422351441906,60.93679119514202,73.39900133314674,-0.3488884878986305,-1.2012420879078949,-2.5668609018156445,-0.8648301534239593,27.858794061021268,0.9860000610351562,1.275336866247617,0.940999603271484,-0.98128466744501,2.863283873987978,-0.02014253208676209,1.9021417386297301,0.7896584075927748,52.19777311886497,-14.8918298333991,0.961142135358247,1,-0.24699926376342773,-1.240999460220337,-2.889999508857727,-1.3349993228912354,2.634000778198242,1,0.11688318877779369,-1.0938593108766905,9.824000358581543,-1.0406086087249085,10.20199966430664,-2.0312628057548454,10.489999771118164,0.11688318877779369 51,2006-02-01,11.12600040435791,11.404000282287598,10.380000114440918,10.5,7184500.0,0.0946478639064281,-1.3648959823449152,1.8411819979524002,66.82117370834949,72.05820147487489,-1.119818341551614,-1.985112051114358,-3.470217460182033,-1.8268310002867523,29.662416400825165,1.2400007247924805,1.3004201988766049,1.7253004312515259,-0.2113898491891355,3.6619907116921873,0.7569552910311952,2.6936455714718566,-1.9120006561279297,87.30594474264299,21.819969772782272,0.9683451402203307,2,-0.8170003890991211,-2.018000364303589,-3.85200035572052,-2.2970001697540283,2.3020000457763654,2,0.0670500907002014,3.786411520023703,10.163999557495117,-1.0938593108766905,9.824000358581543,-1.0406086087249085,10.20199966430664,0.0670500907002014 52,2006-02-02,11.039999961853027,11.597999572753904,10.612000465393066,11.079999923706056,10589500.0,-0.007729681770566654,-1.2008934320926643,-0.0638976613666203,74.0582210830205,72.10601331263095,-0.8837657852067693,-1.6979071975210331,-3.3237510414431624,-1.7408305577818695,31.621775805895215,0.9859991073608381,1.2757939101426174,1.4562999963760372,-0.36465698113936007,3.2772569738914346,0.5458215076183386,2.366778485133736,-1.8260002136230469,76.59397432999779,9.184294334262631,0.9104784887576989,2,-0.634000301361084,-1.7910001277923584,-3.891999840736389,-2.2109997272491455,3.2159996032714844,3,0.09782608038386087,-1.3648959823449152,11.12600040435791,3.786411520023703,10.163999557495117,-1.0938593108766905,9.824000358581543,0.09782608038386087 53,2006-02-03,11.10200023651123,11.68000030517578,11.062000274658203,11.239999771118164,5790500.0,0.005615966926850957,-4.669739138803688,3.4499916553416203,73.74350417862632,71.95663819757702,-0.7342105589465326,-1.586046548977972,-3.3291210340784527,-1.8028308324400726,34.189567414146325,0.6400003433227521,1.2890442457551128,1.356300258636475,-0.39488311950796984,3.1074836367809198,0.48070856956425345,2.2318919477086965,-1.7926404953002937,76.56123527480399,6.662273494904554,0.8755916890722224,2,-0.6550002098083496,-1.7720000743865967,-4.1980003118515015,-2.2730000019073486,2.621999740600584,4,0.10448566228608147,-1.2008934320926643,11.039999961853027,-1.3648959823449152,11.12600040435791,3.786411520023703,10.163999557495117,0.10448566228608147 54,2006-02-06,11.142000198364258,11.460000038146973,10.944000244140623,11.460000038146973,3958000.0,0.003602950909826097,2.2452833583748055,2.3043544363282034,71.74825398681439,71.21664070931031,-0.5869923289219781,-1.458400014290783,-3.3047331102647597,-1.8428307942931,36.47159887468433,0.5159997940063494,1.2631233608938235,1.2424002170562751,-0.4255257574923679,2.910326191604918,0.4084372297819545,2.0763632043305957,-1.6904020233154302,78.18329337776599,7.348023373050481,0.8339629872743213,2,-0.695000171661377,-1.812000036239624,-4.250500202178955,-2.312999963760376,2.7159996032714844,0,0.07700590435833088,-4.669739138803688,11.10200023651123,-1.2008934320926643,11.039999961853027,-1.3648959823449152,11.12600040435791,0.07700590435833088 55,2006-02-07,10.6899995803833,11.229999542236328,10.281999588012695,11.109999656677246,3575000.0,-0.04056727786159209,1.872727798167789,1.3207556223327845,66.59453929717391,69.55560117662706,-0.12738030427867209,-0.8974130624622152,-2.7858217764971167,-1.390830176312143,36.843583626897306,0.9479999542236328,1.2784633656448214,0.6919996261596673,-0.9144826389199263,2.298481891239261,-0.11124150638013042,1.495240758699465,-1.1046972775268564,29.18453383904882,-42.03706694645989,0.8032411325397971,2,-0.24299955368041992,-1.3049993515014648,-3.759999632835388,-1.860999345779419,2.6680002212524414,1,0.10739015549352549,2.2452833583748055,11.142000198364258,-4.669739138803688,11.10200023651123,-1.2008934320926643,11.039999961853027,0.10739015549352549 56,2006-02-08,10.696000099182127,10.960000038146973,10.520000457763672,10.899999618530273,1954000.0,0.0005613207702868106,1.7160437865537956,0.48571305307424095,64.04284914428081,68.03054175911511,-0.13223736708107658,-0.8282107787287725,-2.7247518145578997,-1.3968306951109692,36.48244727067611,0.4399995803833008,1.2640905025423503,0.6233001232147206,-0.966186116120177,2.2127863625496182,-0.1714429964527291,1.4180432428821703,-0.9850159161865228,29.613755278291208,-37.39931827944005,0.794743119667449,2,-0.24900007247924627,-1.2560000419616681,-3.7415001392364484,-1.8669998645782453,2.923999786376955,2,0.19652208461291631,1.872727798167789,10.6899995803833,2.2452833583748055,11.142000198364258,-4.669739138803688,11.10200023651123,0.19652208461291631 57,2006-02-09,10.597999572753906,10.866000175476074,10.555999755859377,10.746000289916992,2131500.0,-0.009162352797258744,-1.672413367862894,0.7254954209500238,66.07398510050925,67.35124836695297,-0.019339774522126874,-0.6688915740819894,-2.5539562850045137,-1.2988301686827484,35.74078754457375,0.31000041961669744,1.1296360502772274,0.464599609375,-1.1067664002697022,2.035965619019702,-0.3210833954473511,1.250282614197351,-0.7688744224274906,22.60370691242985,-43.30427908239597,0.785683004822351,2,-0.1509995460510254,-1.1219995021820068,-3.5064995288848877,-1.7689993381500244,3.636000633239746,3,0.26703160893268363,1.7160437865537956,10.696000099182127,1.872727798167789,10.6899995803833,2.2452833583748055,11.142000198364258,0.26703160893268363 58,2006-02-10,10.345999717712402,10.64799976348877,9.791999816894533,10.64799976348877,3580500.0,-0.023778058614888353,4.668872959231996,2.0405309620465237,59.61164185571935,67.07010661662622,0.2852295292215601,-0.31041581691124875,-2.2220135315280984,-1.0468303136412445,35.6302684490838,0.8559999465942365,0.9649873410686229,0.1348997592926029,-1.3054040401837916,1.5752035587689974,-0.5852521404455935,0.8550516590307993,1.3340005874633771,33.213418904818326,-28.969620562783767,0.7201518997381968,2,0.10100030899047852,-0.6859996318817139,-3.254499673843384,-1.5169994831085205,3.7040004730224627,4,0.37792383086171655,-1.672413367862894,10.597999572753906,1.7160437865537956,10.696000099182127,1.872727798167789,10.6899995803833,0.37792383086171655 59,2006-02-13,10.54800033569336,10.729999542236328,10.199999809265137,10.199999809265137,1660500.0,0.019524514159335427,-2.0459708691303216,-1.152319449268955,49.879526932078896,65.84152169850809,0.21984787043725262,-0.4041295012085975,-2.342203439157391,-1.2488309316222015,35.68383862783212,0.5299997329711914,0.8442709441788416,0.25500035285949707,-1.0540969255488353,1.5640976312678294,-0.39954828634467,0.9095489920636641,1.0942399597167949,52.573064199934684,-5.414805301267386,0.6545486392041664,2,0.18799972534179688,-0.7980000972747803,-3.3075003623962402,-1.7190001010894775,3.049999237060545,0,0.3010996909690262,4.668872959231996,10.345999717712402,-1.672413367862894,10.597999572753906,1.7160437865537956,10.696000099182127,0.3010996909690262 60,2006-02-14,10.395999908447266,10.597999572753906,10.342000007629396,10.54800033569336,1478000.0,-0.014410354797936398,1.0317514380865738,-0.4367821761828421,47.02450005870043,63.64189129299154,0.4561918391098878,-0.17277769019361422,-2.1258802763447306,-1.0968305043761077,35.071691657825184,0.25599956512450994,0.7692851156001606,0.04699993133544922,-1.1716139991144168,1.2656138617853152,-0.5623070338894838,0.6563068965603822,1.209235577392576,51.712326809755815,-3.2774579325149986,0.6093069652249326,2,0.3400001525878906,-0.4659996032714844,-3.072999954223633,-1.5669996738433838,3.0139999389648438,1,0.33301268984962484,-2.0459708691303216,10.54800033569336,4.668872959231996,10.345999717712402,-1.672413367862894,10.597999572753906,0.33301268984962484 61,2006-02-15,10.395999908447266,10.461999893188477,10.315999984741213,10.399999618530273,882000.0,0.0,1.2812439464155052,0.02631380816142147,48.583487248999624,60.81136531143367,0.3819138697928839,-0.07917627264624905,-2.0673236811892046,-1.0968305043761077,34.41090038038755,0.14599990844726385,0.7894020472867389,-0.015000057220458274,-1.096512154996045,1.0665120405551285,-0.5557561061082517,0.5257559916673351,1.1729708640136707,56.238351014188716,3.0065128539487134,0.5407560488877935,2,0.3400001525878906,-0.2559995651245117,-2.634500026702881,-1.5669996738433838,3.043999671936035,2,0.2849172681101799,1.0317514380865738,10.395999908447266,-2.0459708691303216,10.54800033569336,4.668872959231996,10.345999717712402,0.2849172681101799 62,2006-02-16,10.314000129699707,10.470000267028807,10.215999603271484,10.446000099182127,848000.0,-0.007887627882809944,1.8222248124444052,33.00238435860709,51.79949196655646,58.373141732314785,0.39124401767602457,0.07138045348372657,-1.9310906329276243,-1.0148307256285491,33.27897260603302,0.25400066375732244,0.7954329398629216,-0.13819985389709544,-1.1311374163626446,0.8547377085684538,-0.63466863512987,0.35826892733567917,1.2194312236499005,55.65036947265243,2.4096281982945698,0.4964687812327749,2,0.3119997978210449,-0.17399978637695312,-2.2140003442764282,-1.4849998950958252,3.6560001373291,3,0.3205351671791796,1.2812439464155052,10.395999908447266,1.0317514380865738,10.395999908447266,-2.0459708691303216,10.54800033569336,0.3205351671791796 63,2006-02-17,10.272000312805176,10.38599967956543,10.029999732971193,10.350000381469727,1626500.0,-0.004072117157880473,3.7467082048510427,0.5909097477097441,58.069155057801,56.8532418513133,0.3387500794935452,0.20351863345275945,-1.8327444710338732,-0.9728309087340179,31.822396770801713,0.3559999465942365,0.6775613090505548,-0.23079967498779297,-1.0570872790215553,0.5954879290459694,-0.6439434770046741,0.1823441270290882,1.2266024098153299,34.571520824846594,-21.109829895160324,0.41314380201688145,2,0.2389993667602539,-0.13199996948242188,-2.032000184059143,-1.443000078201294,3.447999954223631,4,0.3857087005974298,1.8222248124444052,10.314000129699707,1.2812439464155052,10.395999908447266,1.0317514380865738,10.395999908447266,0.3857087005974298 64,2006-02-21,9.928000450134276,10.277999877929688,9.75,10.27400016784668,2389500.0,-0.03348908218412594,1.9830574226484732,4.435889911846359,45.755417154795175,54.537783835493435,0.5503047609724856,0.6081547188147578,-1.427948067493121,-0.6288310460631177,30.450661993777217,0.5279998779296875,0.5169729430580698,-0.5934995651245139,-1.3427092967974161,0.15571016654838843,-0.968104430960965,-0.2188946992880627,1.536470214371711,20.990629695273704,-33.68012950015932,0.37460486583645125,2,0.42699956893921076,0.21199989318847834,-1.6605002880096418,-1.0990002155303937,3.6219997406005895,1,0.41518931846390483,3.7467082048510427,10.272000312805176,1.8222248124444052,10.314000129699707,1.2812439464155052,10.395999908447266,0.41518931846390483 65,2006-02-22,9.845999717712402,9.968000411987305,9.630000114440918,9.82800006866455,3314500.0,-0.00825954156969888,1.5801447249643283,-0.0520221495175118,16.31583227007198,49.23478196058135,0.5587526216738468,0.668511680503201,-1.2883963171583517,-0.5468303136412445,27.924637617399927,0.3380002975463867,0.34168910891185966,-0.6400002956390374,-1.4473550043323353,0.16735441305426058,-1.0436776499856855,-0.2363229412923893,1.5498921202133449,25.714233813652125,-23.80275855396528,0.40367735434664875,2,0.40200042724609375,0.3940005302429199,-1.550999641418457,-1.0169994831085205,4.418000221252443,2,0.38106845039735937,1.9830574226484732,9.928000450134276,3.7467082048510427,10.272000312805176,1.8222248124444052,10.314000129699707,0.38106845039735937 66,2006-02-23,9.979999542236328,10.380000114440918,9.79800033569336,10.039999961853027,7781500.0,0.013609570217929967,-1.7452895331706384,-3.333421638232489,22.792636352465323,44.425743210798686,0.3492327983103305,0.51192819237842,-1.363390972396827,-0.6808301381651702,24.83743490789068,0.5819997787475586,0.17436181685576457,-0.4750004291534431,-1.3110277596861728,0.3610269013792866,-0.893014094419808,-0.05698676388707824,1.3099387922803292,41.666590978242695,-4.242538826210783,0.4180136652663652,2,0.20000028610229492,0.26000070571899414,-1.6669994592666626,-1.1509993076324463,3.830000877380371,3,0.3436874210925247,1.5801447249643283,9.845999717712402,1.9830574226484732,9.928000450134276,3.7467082048510427,10.272000312805176,0.3436874210925247 67,2006-02-24,10.899999618530273,11.149999618530273,10.359999656677246,10.359999656677246,11018000.0,0.09218438061048162,-1.9259259913356916,-8.999936422156878,46.40056255176635,42.95784551035947,-0.5849357541376143,-0.3960884722695184,-2.2140907415734876,-1.6008302144591156,21.976643593051502,1.1700000762939453,0.07494220095308712,0.4244996547698978,-0.4349209295859673,1.283920239125763,-0.005210637408035623,0.8542099469478313,0.29034242278183875,83.55262621287649,39.80560094431722,0.4297102921779326,2,-0.5099997520446777,-0.6599993705749512,-2.4949995279312134,-2.0709993839263916,1.7200002670288086,4,0.2330275275913738,-1.7452895331706384,9.979999542236328,1.5801447249643283,9.845999717712402,1.9830574226484732,9.928000450134276,0.2330275275913738 68,2006-02-27,11.369999885559082,11.4399995803833,10.86400032043457,11.0,4822000.0,0.043119292062157255,1.2588238374039078,0.685185021660771,53.52285972365279,43.36266026497879,-0.9995159378402025,-0.8159317525184449,-2.602355514893606,-2.070830481487924,20.88051926542267,0.5759992599487305,0.002936541381121316,0.8360999107360847,-0.10035299805533171,1.772552819527501,0.3678734563403765,1.304326365131793,-1.739999771118164,96.13261240451398,54.39760882411974,0.46822645439570854,2,-0.8350000381469727,-0.9229998588562012,-2.9199997186660767,-2.5409996509552,1.630000114440918,0,0.22867197956369,-1.9259259913356916,10.899999618530273,-1.7452895331706384,9.979999542236328,1.5801447249643283,9.845999717712402,0.22867197956369 69,2006-02-28,10.949999809265137,11.579999923706055,10.8100004196167,11.31999969482422,4038000.0,-0.03693932106607878,-1.3692341099192602,-1.0000000000000049,54.05742877213036,44.144096788693226,-0.577193505456286,-0.3238535100760309,-2.100011097979925,-1.6508304051939788,19.899522640133664,0.7699995040893555,-0.08312133770811236,0.359799861907959,-0.5312399928636946,1.2508397166796126,-0.08572006547786692,0.8053197892937849,-1.2837997055053716,67.69229866343754,23.36305603686035,0.44551992738582646,2,-0.3449997901916504,-0.5029997825622559,-2.3889997005462646,-2.120999574661255,1.616000175476076,1,0.25296808274095905,1.2588238374039078,11.369999885559082,-1.9259259913356916,10.899999618530273,-1.7452895331706384,9.979999542236328,0.25296808274095905 70,2006-03-01,11.35200023651123,11.369999885559082,11.0,11.0,3081000.0,0.03671236842451342,-1.1022706645100637,-0.9513522848239394,59.1111072257738,45.31383234166813,-0.926785640966445,-0.6664581502711755,-2.4068505645248415,-2.0528308324400726,19.802499464735128,0.4200000762939453,-0.10774498934602406,0.7024002552032478,-0.22659441769848598,1.6313949281049815,0.2379029187523809,1.1668975916541147,-1.609248139953614,87.20540180095709,39.320472019078494,0.46449733645086716,3,-0.7470002174377441,-0.9050002098083496,-2.686000108718872,-2.5230000019073486,0.6079998016357422,2,0.19362226113722647,-1.3692341099192602,10.949999809265137,1.2588238374039078,11.369999885559082,-1.9259259913356916,10.899999618530273,0.19362226113722647 71,2006-03-02,11.871999740600586,11.883999824523926,11.157999992370604,11.31999969482422,4253000.0,0.04580686163279757,1.52083181562304,1.56818089455674,65.83788869566702,46.8736542004582,-1.3582287230404422,-1.1886461908839667,-2.824909684451182,-2.572830336529428,18.652886889826455,0.7259998321533221,-0.08274689712535377,1.185099792480468,0.12492346218324712,2.245276122777689,0.6550116273318576,1.7151879576290785,-2.0557577309570316,99.21259300513758,46.14156787751408,0.5300881651486102,3,-1.114999771118164,-1.3229999542236328,-2.7079994678497314,-3.042999505996704,-1.2719993591308594,3,0.20148250089527475,-1.1022706645100637,11.35200023651123,-1.3692341099192602,10.949999809265137,1.2588238374039078,11.369999885559082,0.20148250089527475 72,2006-03-03,12.119999885559082,12.592000007629395,12.0,12.100000381469727,6878500.0,0.020889500537164762,-4.381811718909171,0.03623098266455212,72.07565306965286,48.42993175733062,-1.4785972461762622,-1.4246283322430813,-2.9671464452797576,-2.820830481487924,17.52174109727134,0.7200002670288086,-0.022803308615150897,1.3790999412536618,0.147100999609302,2.6110988828980215,0.7631004704314819,1.9950994120758416,-2.1796924070227046,73.51289387240027,17.18934467902318,0.61599947082218,3,-1.0089998245239258,-1.2170000076293945,-2.7779996395111084,-3.2909996509552,-1.2080001831054688,4,0.13943898927517684,1.52083181562304,11.871999740600586,-1.1022706645100637,11.35200023651123,-1.3692341099192602,10.949999809265137,0.13943898927517684 73,2006-03-06,12.26200008392334,12.600000381469727,12.013999938964846,12.300000190734865,4600500.0,0.011716188094477609,-1.1947565810622647,-1.900052453388101,71.65234027224767,51.307367659269794,-1.4624193352762411,-1.5549937353957084,-3.0032277108971606,-2.962830679852182,16.261147811986003,0.586000442504881,0.04138516747494414,1.4631001472473137,0.06191840206328081,2.8642818924313467,0.7625092746552973,2.16369101983933,-2.1095572030595218,81.11730141063886,23.3147341946336,0.7005908725920169,3,-1.1469998359680176,-1.3550000190734863,-2.901999831199646,-3.432999849319458,-0.9400005340576154,0,0.029195873363686786,-4.381811718909171,12.119999885559082,1.52083181562304,11.871999740600586,-1.1022706645100637,11.35200023651123,0.029195873363686786 74,2006-03-07,12.0,12.26200008392334,11.833999633789062,12.26200008392334,3193000.0,-0.02136683103328696,2.267177962122398,6.894719670731997,69.71484487088358,57.240591281582184,-0.9784966034177458,-1.2916418108539283,-2.635202210124138,-2.700830595928842,15.042073693014157,0.42800045013427734,0.1009273136016251,1.1582000732421882,-0.3366218125736502,2.6530219590580266,0.410789130334269,1.9056110161501074,-1.602801369075591,62.49998509884236,3.764821317454704,0.7474109429079194,3,-0.800999641418457,-1.0929999351501465,-2.579999804496765,-3.170999765396118,-0.4720001220703125,1,0.08333333333333326,-1.1947565810622647,12.26200008392334,-4.381811718909171,12.119999885559082,1.52083181562304,11.871999740600586,0.08333333333333326 75,2006-03-08,11.838000297546387,12.204000473022461,11.75,12.199999809265135,5132500.0,-0.013499975204467773,1.4540510446576318,1.3816770830679115,67.04491985867585,62.15751167116113,-0.5634711218068986,-1.0953881313243787,-2.366293240463323,-2.538830893475229,14.936793429411333,0.45400047302246094,0.14732058981921448,0.9388003349304199,-0.6183438652177138,2.4959445350785536,0.16022823485635307,1.7173724350044868,-1.220521491567446,47.156735207305125,-11.40291904360614,0.778572100074067,3,-0.3580002784729004,-0.9310002326965332,-2.418000102043152,-3.009000062942505,-0.08800029754638672,2,0.06149684650250564,2.267177962122398,12.0,-1.1947565810622647,12.26200008392334,-4.381811718909171,12.119999885559082,0.06149684650250564 76,2006-03-09,12.79800033569336,12.899999618530273,11.887999534606935,11.887999534606935,5446500.0,0.08109478070767984,-1.2241740506494982,-2.5138177583881376,74.31479873423464,65.25909346921317,-1.2088208818082364,-1.9919664223681117,-3.2031230717719517,-3.4988309316222015,15.068227047399679,1.0619993209838867,0.2981245702518631,1.7937003612518314,0.02493342781779795,3.562467294685865,0.9093168945348147,2.678083827968848,-1.9822693721653408,91.13049420248751,30.87256909757417,0.8843834667170165,3,-0.943000316619873,-1.5330004692077637,-3.3780001401901245,-3.9690001010894775,-1.2239999771118146,3,-0.06547900262271611,1.4540510446576318,11.838000297546387,2.267177962122398,12.0,-1.1947565810622647,12.26200008392334,-0.06547900262271611 77,2006-03-10,13.428000450134276,13.47599983215332,12.53600025177002,12.79800033569336,7088000.0,0.04922644928238196,1.5895345247712689,0.6923072086186924,77.70364777010023,67.94584769659622,-1.6120355983673917,-2.528728440382844,-3.706540413600232,-4.128831046063118,15.374461496800068,0.9399995803833008,0.5566464352030778,2.2822004318237283,0.221574725163439,4.342826138484018,1.2518875784935837,3.312513285153873,-2.362157248005987,97.21903901003502,32.31935036600643,1.0303128533301449,3,-1.2850003242492658,-1.8750004768371564,-3.7195004224777204,-4.599000215530394,-0.19600009918212713,4,-0.21060470463688952,-1.2241740506494982,12.79800033569336,1.4540510446576318,11.838000297546387,2.267177962122398,12.0,-0.21060470463688952 78,2006-03-13,14.255999565124512,14.300000190734865,13.484000205993652,13.649999618530273,9415500.0,0.061662130416592076,1.3515809117055693,0.9619045024015964,85.01617234035989,71.38570809306617,-2.2211853662343497,-3.213540779814089,-4.394629369254206,-4.956830161053354,17.194201685227068,0.8719997406005895,0.838797541570516,2.9146995544433594,0.4678496913772925,5.361549417509426,1.691274622910326,4.138124485976393,-2.852734434792719,98.27448539924724,26.671355976664387,1.2234249315330332,3,-1.60599946975708,-2.290999412536621,-4.428499817848206,-5.329999685287476,-0.39999961853027344,0,-0.2345678987569254,1.5895345247712689,13.428000450134276,-1.2241740506494982,12.79800033569336,1.4540510446576318,11.838000297546387,-0.2345678987569254 79,2006-03-14,13.723999977111815,14.4399995803833,13.605999946594238,14.300000190734865,9242500.0,-0.03731759289009562,-1.054185595294582,-0.950495485783805,79.24585784525961,73.62290260634236,-1.4017186227608391,-2.5627995081872044,-3.732851310397839,-4.424830573040657,19.031816237269155,0.8339996337890625,1.0097938533584667,2.22389998435974,-0.4111747182031955,4.858974686922675,0.9063626330782721,3.5414373356412074,-1.8572572371155296,73.38291022448922,-3.858593227119144,1.3175373512814679,3,-0.9250001907348615,-1.6890001296997053,-3.8354998826980573,-4.756999731063841,0.27600002288818537,1,-0.17502189093937803,1.3515809117055693,14.255999565124512,1.5895345247712689,13.428000450134276,-1.2241740506494982,12.79800033569336,-0.17502189093937803 80,2006-03-15,13.857999801635742,14.218000411987305,13.5,13.75,5496000.0,0.009763904455508898,-1.3618442310527752,-0.18749958607900807,79.24585784525962,75.1126769562971,-1.277167134724726,-2.5551399168658264,-3.734193810259322,-4.558830397564584,20.89198328244388,0.7180004119873047,1.1386500583594472,2.1847998142242435,-0.5957177868884784,4.9653174153369655,0.7945410136678817,3.5750586147806054,-1.5280708303697939,77.19436644561252,-4.359287169007118,1.390258800556361,3,-0.7630000114440918,-1.8229999542236328,-3.969499707221985,-4.8909995555877686,-0.05799961090087713,2,-0.1681339267612798,-1.054185595294582,13.723999977111815,1.3515809117055693,14.255999565124512,1.5895345247712689,13.428000450134276,-0.1681339267612798 81,2006-03-16,13.357999801635742,14.038000106811525,13.020000457763672,13.859999656677244,7085500.0,-0.03608024297568413,1.3729574659406243,-4.648155343235064,69.79066461741834,74.85878935049327,-0.6081658818363458,-1.920311911778068,-3.1143472762661517,-4.058830397564584,22.565083345080648,1.0179996490478533,1.3016151280486632,1.53669981956482,-1.2727657344771686,4.346165373606809,0.13196704254382574,2.9414325965858144,-0.64825812072867,43.17226048941942,-36.55348602153543,1.4047327770209943,3,-0.2630000114440918,-1.3229999542236328,-3.441999673843384,-4.3909995555877686,0.09200000762939275,3,-0.1203772889290533,-1.3618442310527752,13.857999801635742,-1.054185595294582,13.723999977111815,1.3515809117055693,14.255999565124512,-0.1203772889290533 82,2006-03-17,13.619999885559082,13.682000160217285,12.880000114440918,13.357999801635742,5977000.0,0.019613721201826806,3.155433834629192,-0.5219126684840962,68.7437555135796,74.53561326619682,-0.709641191477937,-2.025799390934816,-3.2447957083969072,-4.320830481487924,24.41259844702217,0.8020000457763672,1.4337975931321196,1.6333999156951897,-1.1916420905306726,4.458441921921052,0.22087891258225767,3.0459209188081218,0.8199996948242188,47.43589900341,-28.96635992804677,1.4125210031129312,3,-0.5250000953674316,-1.5850000381469727,-3.676499843597412,-4.652999639511108,0.34200000762939275,4,-0.15022023084940372,1.3729574659406243,13.357999801635742,-1.3618442310527752,13.857999801635742,-1.054185595294582,13.723999977111815,-0.15022023084940372 83,2006-03-20,14.234000205993652,14.234000205993652,13.8100004196167,13.8100004196167,5575500.0,0.04508078748852107,1.0,1.6183192769549408,76.50097522293447,75.28962774975803,-1.1337187869236462,-2.453552482248952,-3.732936003498679,-4.9348308019224945,26.845618018772612,0.6140003204345703,1.5183519684795677,2.0493002414703376,-0.8247279157428284,4.923328398683504,0.6122861628637555,3.4863143200769198,0.17479938507080028,86.79490737740696,8.907099676636108,1.4370140786065828,3,-1.139000415802002,-2.199000358581543,-4.272500157356262,-5.266999959945679,-0.17199993133544744,0,-0.07039481807929027,3.155433834629192,13.619999885559082,1.3729574659406243,13.357999801635742,-1.3618442310527752,13.857999801635742,-0.07039481807929027 84,2006-03-21,14.050000190734865,14.718000411987305,13.92199993133545,14.34000015258789,6876500.0,-0.012926795882812203,-1.9157501096025837,-0.6839625187810915,72.56608000847427,75.90308998862452,-0.7021881172834128,-2.050014234852986,-3.42913116269696,-4.750830786663707,29.248675478670677,0.7960004806518555,1.5606638903330978,1.659200239181521,-1.1231610420910503,4.441561520454092,0.2680195985452354,3.0503808798178067,-1.170000076293947,63.65614183282901,-12.513844728895691,1.3911806406362859,3,-0.7470002174377459,-1.8759999275207537,-3.9965001344680804,-5.082999944686891,0.26999950408935547,1,-0.013807846370604171,1.0,14.234000205993652,3.155433834629192,13.619999885559082,1.3729574659406243,13.357999801635742,-0.013807846370604171 85,2006-03-22,13.597999572753904,13.8100004196167,13.131999969482422,13.706000328063965,6843500.0,-0.03217086205301467,3.291129346221982,0.37241644660903805,64.60236782331816,74.82393099852268,0.028745990513522557,-1.372900118679297,-2.8813204417090432,-4.298830168682747,31.110298743296838,0.9180002212524432,1.5945216310464296,1.0195996284484838,-1.5371143593182897,3.5763136162152573,-0.2587573654349029,2.2979566223318706,-0.6812394523620586,39.06416442214237,-32.77868884377847,1.2783569938833865,3,0.029000759124757636,-1.4239993095397931,-3.354999423027037,-4.630999326705931,0.6640005111694354,2,0.029563203403210725,-1.9157501096025837,14.050000190734865,1.0,14.234000205993652,3.155433834629192,13.619999885559082,0.029563203403210725 86,2006-03-23,13.40999984741211,13.859999656677244,13.260000228881836,13.550000190734865,2925500.0,-0.01382554281870163,-1.7272727272727193,1.2962904094589653,61.02564177804687,72.97081922162786,0.34943401923145245,-0.9641925248403815,-2.613193977190889,-4.1108304433409515,33.50866250999976,0.5999994277954084,1.6605268193788945,0.6600998878479007,-1.606423725047069,2.9266235007428705,-0.473161918599585,1.7933616942953865,-0.4572149211883545,28.835671772126876,-41.028076758444726,1.133261806447485,3,0.38900041580200195,-1.235999584197998,-3.0769996643066406,-4.40999960899353,-0.017999649047851562,3,0.0290827999821357,3.291129346221982,13.597999572753904,-1.9157501096025837,14.050000190734865,1.0,14.234000205993652,0.0290827999821357 87,2006-03-24,13.4399995803833,13.657999992370605,13.154000282287598,13.199999809265135,2114000.0,0.002237116578116982,-2.036153576578595,-1.7142798754776785,60.26489813067833,70.22067764277436,0.359076040679442,-0.8370616327799887,-2.5669336384869865,-4.140830176312143,34.84827926980081,0.5039997100830078,1.7631644609161263,0.5630996227264404,-1.546172655955985,2.672371901408866,-0.49153651661477227,1.6177357620676531,-0.4519103444442756,19.419894386311352,-46.99537507397983,1.054636139341213,3,0.35900068283081055,-1.2659993171691895,-3.0019993782043457,-4.3849995136261,0.10000038146972656,4,0.0007440646721768029,-1.7272727272727193,13.40999984741211,3.291129346221982,13.597999572753904,-1.9157501096025837,14.050000190734865,0.0007440646721768029 88,2006-03-27,13.970000267028807,14.13599967956543,13.45199966430664,13.56999969482422,5238500.0,0.039434576130425114,-1.1509413026038582,1.6666706403134142,66.40026981077517,68.79339008338721,-0.24111593376027507,-1.225101123065075,-2.9938584321582553,-4.670830862957649,36.04605425886071,0.6960000991821289,1.7531632030999234,0.9631002902984598,-1.0743909793794373,3.000591559976357,-0.05564534454048875,1.9818459251374083,-0.9473128075688155,52.83733062664672,-13.491846764651399,1.0187456348389483,3,-0.1710000038146955,-1.7960000038146955,-3.587000131607054,-4.780000209808348,0.05799961090088068,0,-0.0005726824400436037,-2.036153576578595,13.4399995803833,-1.7272727272727193,13.40999984741211,3.291129346221982,13.597999572753904,-0.0005726824400436037 89,2006-03-28,13.720000267028807,14.152000427246096,13.539999961853027,13.970000267028807,3080000.0,-0.01789548999437285,-1.006556895214766,-0.6249991059316129,65.4414178855722,67.25956342119972,0.009227401906303001,-0.79784530608244,-2.6453664350769106,-4.420830862957649,37.14218463730434,0.6120004653930682,1.6506694960891473,0.5746002674102773,-1.238396048658183,2.3875965834787376,-0.3318978906239529,1.4810984254445074,-0.6634065485182692,57.647062123438786,-10.648469145394728,0.9064981580342304,3,0.07899999618530451,-1.5460000038146955,-3.394500255584715,-4.530000209808348,0.08199977874756037,1,0.0249271137735525,-1.1509413026038582,13.970000267028807,-2.036153576578595,13.4399995803833,-1.7272727272727193,13.40999984741211,0.0249271137735525 90,2006-03-29,13.550000190734865,13.9399995803833,13.501999855041506,13.720000267028807,1981000.0,-0.01239067587356224,-2.2932217609224392,0.680000305175767,57.08898820798949,65.84826604237429,0.14633149442150106,-0.4793078750869082,-2.3886181706006013,-4.250830786663707,38.27325820084096,0.4379997253417951,1.4016709759824284,0.29470019340515385,-1.3157196743226631,1.9051200611329708,-0.5105097404587546,1.0999101272690623,-0.46017833835479216,39.67934378042953,-24.664932749277817,0.8052099338639085,3,0.24900007247924627,-1.3759999275207537,-3.302500009536745,-4.360000133514406,1.2919998168945295,2,0.056826530867199576,-1.006556895214766,13.720000267028807,-1.1509413026038582,13.970000267028807,-2.036153576578595,13.4399995803833,0.056826530867199576 91,2006-03-30,14.263999938964846,14.362000465393065,13.854000091552734,13.899999618530273,5514000.0,0.05269370761471981,-1.228074871902115,-2.141177394562992,57.757976624357276,64.6276239435718,-0.4756574098814763,-1.059223635363887,-3.001915884629378,-4.964830534893688,38.98515158058213,0.8120002746581996,1.2277950211735131,0.8890999317169204,-0.6421032717395789,2.4203031351734197,0.12349832998867072,1.65470153344517,-1.1416145153926287,91.8873748697385,30.391977000307328,0.7656016017282498,3,-0.33899974822998225,-2.0059995651245135,-4.019999742507936,-5.0739998817443865,1.5060005187988263,3,-0.0001402029620066747,-2.2932217609224392,13.550000190734865,-1.006556895214766,13.720000267028807,-1.1509413026038582,13.970000267028807,-0.0001402029620066747 92,2006-03-31,13.8100004196167,14.628000259399414,13.46399974822998,14.350000381469727,9687000.0,-0.03182834557563052,1.1240890711157556,-1.483515072756895,45.552461598155794,61.18890020748528,0.009083197877776783,-0.49763584271928885,-2.4611810412041777,-4.510831015545541,38.778156199043565,1.1640005111694336,1.0257419849748697,0.3506003856658939,-1.0716664041698856,1.7728671755016734,-0.36053300925199494,1.0617337805837828,-0.6557026962761814,30.44222569307597,-25.31027245955633,0.7111333949178894,3,0.11499977111816406,-1.2710003852844238,-3.6000003814697266,-4.62000036239624,1.63199996948242,4,-0.03026793689728524,-1.228074871902115,14.263999938964846,-2.2932217609224392,13.550000190734865,-1.006556895214766,13.720000267028807,-0.03026793689728524 93,2006-04-03,12.619999885559082,14.020000457763672,12.432000160217285,13.989999771118164,10266000.0,-0.0861694784865652,1.2209774819685688,2.5370370043321544,40.26798378619406,57.60022284945415,1.0572412851047677,0.7595002808816993,-1.189070091658822,-3.320830481487924,38.00072507191705,1.5880002975463867,0.9137234545685278,-0.8573001384735104,-2.224042032859158,0.5094417559121371,-1.5406710856663342,-0.17392919128068662,2.0980005264282227,8.561007142568657,-43.10405495015872,0.6833709471928235,4,0.9100003242492676,0.14400053024291992,-2.304999828338623,-3.429999828338623,2.942000389099123,0,0.07290016518515907,1.1240890711157556,13.8100004196167,-1.228074871902115,14.263999938964846,-2.2932217609224392,13.550000190734865,0.07290016518515907 94,2006-04-04,13.0,13.244000434875488,12.12399959564209,12.8100004196167,9966500.0,0.030110944365042913,2.303835090409109,-0.1386858366822155,42.75093248315922,55.17228558943649,0.5728797811788802,0.4830237928201555,-1.4903291554149156,-3.700830595928842,37.416304559231605,1.1200008392333984,0.7990723309449699,-0.5273000240325931,-1.7297817673943374,0.6751817193291512,-1.1285408957134653,0.07394084764827902,1.672280406951904,34.98403243405881,-12.896066669360621,0.6012408716808724,4,0.37599992752075195,-0.23599958419799805,-2.509000062942505,-3.809999942779541,2.8339996337890625,1,0.07907691368689895,1.2209774819685688,12.619999885559082,1.1240890711157556,13.8100004196167,-1.228074871902115,14.263999938964846,0.07907691368689895 95,2006-04-05,12.565999984741213,13.175999641418455,12.381999969482422,13.149999618530273,9132500.0,-0.03338461655836822,1.496855572249871,-3.0736890713701226,43.2330856474978,53.195334908264364,0.9444107672849729,1.0270157833040603,-1.0133101299441627,-3.266830580670055,36.976147976310976,0.7939996719360334,0.5529881795429183,-0.997700023651122,-2.0146289558282025,0.019228908525958488,-1.5061644897396622,-0.48923555756258175,2.0043491897582992,17.6517680484912,-29.550539902172915,0.5084644660885399,4,0.8099999427795392,0.29300022125243963,-2.039999961853029,-3.3759999275207537,2.5500001907348615,2,0.09836066071430993,2.303835090409109,13.0,1.2209774819685688,12.619999885559082,1.1240890711157556,13.8100004196167,0.09836066071430993 96,2006-04-06,11.960000038146973,12.890000343322756,11.746000289916992,12.565999984741213,12852000.0,-0.04822536585469528,-1.2127672526140778,1.037671792125003,36.60426432104279,50.566375596082636,1.4785872312689197,1.6516993630550623,-0.37186447536003797,-2.6608306340758148,35.83483008407222,1.1440000534057635,0.32589246113418824,-1.5617999553680413,-2.7637835381509817,-0.3598163725851009,-2.1627917467595115,-0.9608081639765711,2.512495153198243,7.425390371132192,-38.10544703277627,0.6009917913914706,4,1.2270002365112305,0.9780001640319824,-1.434000015258789,-2.7699999809265137,3.3219995498657227,3,0.24096989634533017,1.496855572249871,12.565999984741213,2.303835090409109,13.0,1.2209774819685688,12.619999885559082,0.24096989634533017 97,2006-04-07,10.600000381469727,11.600000381469727,10.470000267028807,11.600000381469727,24447000.0,-0.11371234551333309,1.2600002288818395,1.6501651619279283,23.825989478261036,45.835900003581074,2.67463387205693,2.939688648028847,1.0120545791856355,-1.3008309773985687,34.60027059919907,1.4899997711181658,0.14411622127112622,-2.7803996086120613,-4.556905163272962,-1.0038940539511607,-3.6686523859425115,-1.892146831281611,3.708905115789795,3.6619748579227305,-35.135293109590826,0.8882527773304503,4,1.9489998817443848,1.99399995803833,0.05299949645996094,-1.3080005645751953,4.555999755859375,4,0.48773583870164994,-1.2127672526140778,11.960000038146973,1.496855572249871,12.565999984741213,2.303835090409109,13.0,0.48773583870164994 98,2006-04-10,10.911999702453613,10.979999542236328,10.522000312805176,10.649999618530273,7960000.0,0.029433897146768473,1.301505033150985,-0.26200008392333984,27.807633495525394,41.654368404686984,2.104556274355346,2.492090889118238,0.7373778063271992,-1.6128302983824554,32.727306756774894,0.45799922943115234,-0.0030966384272943515,-2.3012002944946293,-4.340708777198019,-0.26169181179123946,-3.320954535846324,-1.2814460531429344,3.089793376387451,15.933648474430651,-18.90456183803946,1.019754241351695,4,1.637000560760498,1.6820006370544434,0.0950002670288086,-1.2659997940063477,3.0880002975463867,0,0.41513937043335103,1.2600002288818395,10.600000381469727,-1.2127672526140778,11.960000038146973,1.496855572249871,12.565999984741213,0.41513937043335103 99,2006-04-11,11.321999549865724,11.350000381469727,10.932000160217283,10.970000267028807,9023500.0,0.03757330082403887,1.049015941283726,1.3435082827679978,33.80762399498141,39.0675501587972,1.4735919865196596,1.9952078454190403,0.38242016297388837,-2.0228301457945665,30.49150963256534,0.4380006790161133,-0.14828076084049613,-1.7711004257202134,-3.961285121177662,0.419084269737235,-2.8661927734489367,-0.6760080779914901,2.397250104030359,31.48556835971517,-2.70167490466142,1.0950923477287238,4,1.227000713348387,1.2720007896423322,-0.31099939346313654,-1.6359994411468524,2.2660007476806623,1,0.37449221810318534,1.301505033150985,10.911999702453613,1.2600002288818395,10.600000381469727,-1.2127672526140778,11.960000038146973,0.37449221810318534 100,2006-04-12,11.527999877929688,11.574000358581545,10.90999984741211,11.371999740600586,7027000.0,0.01819469495266013,4.354819110318033,0.4431831112604196,36.64490423057317,36.721653226154515,1.0623224445295651,1.6924736508178704,0.22402976444199751,-2.2288304738585296,28.252550700415373,0.6640005111694354,-0.3936252637194144,-1.448600101470948,-3.714054132441584,0.8168539294996879,-2.581327116956267,-0.31587308598562913,1.9313098250170135,43.71899080768331,8.489026684521576,1.132727015485318,4,1.0210003852844238,1.0660004615783691,-0.47499966621398926,-1.8219997882843018,2.4759998321533203,2,0.3735253124094142,1.049015941283726,11.321999549865724,1.301505033150985,10.911999702453613,1.2600002288818395,10.600000381469727,0.3735253124094142 101,2006-04-13,11.75,11.838000297546387,11.31999969482422,11.527999877929688,4786000.0,0.019257470890100548,1.6030134137165826,1.4230764528237294,38.32550704629352,35.9186582759476,0.49864711477915513,1.4164516968662717,0.02218793893078086,-2.400666316243992,26.725938936990758,0.5180006027221662,-0.6289738480470728,-1.1461999893188484,-3.4680929492505506,1.1756929706128538,-2.3071464692846995,0.01474649064700273,1.4701649480732701,93.56722985502478,54.01015843116686,1.1609464799658507,4,0.49500036239624023,0.8440003395080566,-0.5564999580383301,-2.0439999103546143,0.17599964141845525,3,0.2864681000405169,4.354819110318033,11.527999877929688,1.049015941283726,11.321999549865724,1.301505033150985,10.911999702453613,0.2864681000405169 102,2006-04-17,11.574000358581545,11.989999771118164,11.503999710083008,11.850000381469727,4060000.0,-0.01497869288667708,-1.3365313416275226,-1.2432426627259525,32.59732494587442,35.06636284924542,0.36220446978331644,1.508660806570548,0.2194888415848002,-2.1742181863127996,25.31301914269384,0.48600006103515625,-0.8033903330112473,-1.219899654388426,-3.587361441022141,1.1475621322452891,-2.4036305477052835,-0.03616876107156841,1.426151415008169,71.66215490197237,32.38932564351218,1.1837308933168575,4,0.2829999923706037,1.019999980926512,-0.01400041580200373,-1.7180006504058856,0.21399974822998047,0,0.3203731738855402,1.6030134137165826,11.75,4.354819110318033,11.527999877929688,1.049015941283726,11.321999549865724,0.3203731738855402 103,2006-04-18,13.232000350952148,13.279999732971193,11.784000396728516,11.800000190734865,13185500.0,0.14325211171617758,-1.0437152916882473,-5.188405947333712,47.05740483008736,35.544859776681875,-1.3408594899118338,-0.24059064468737645,-1.399503358881013,-3.7744904221089293,23.588973425163186,1.7059993743896484,-1.0146095866677438,0.4882003307342533,-1.7917350738345448,2.7681357353030513,-0.6517673715501466,1.6281680330186532,-2.7620000839233416,97.97470952165376,58.50517202314961,1.1399677022843993,4,-1.3570003509521484,-0.6380000114440918,-1.384000301361084,-3.088000535964966,-2.369999885559082,1,0.14540505859633734,-1.3365313416275226,11.574000358581545,1.6030134137165826,11.75,4.354819110318033,11.527999877929688,0.14540505859633734 104,2006-04-19,13.855999946594238,13.913999557495115,12.881999969482422,13.251999855041506,11672500.0,0.047158372059534326,1.8666682561253858,0.4217877262395593,51.74937006888351,36.49111360128029,-2.045804369384223,-0.9274186948862386,-1.9777294922451603,-4.333513911211913,21.610502479359422,1.0319995880126935,-1.1131288033883493,1.1218999385833737,-1.1361825674294987,3.379982444596246,-0.007141314423062539,2.25094119158981,-3.329799690246583,98.06925377834759,56.20446522864882,1.1290412530064364,4,-1.6640000343322772,-1.2619996070861816,-1.5484998226165771,-3.255999803543089,-2.6560001373291016,2,0.010392613594167655,-1.0437152916882473,13.232000350952148,-1.3365313416275226,11.574000358581545,1.6030134137165826,11.75,0.010392613594167655 105,2006-04-20,14.0,14.079999923706055,13.456000328063965,13.906000137329102,8156500.0,0.010392613594167655,3.9133882510193816,0.15562888811696765,48.38551870513028,37.8001418661789,-2.1959249065832473,-1.0959474970579421,-2.0587674802775666,-4.4078474278271536,20.93988608882725,0.6239995956420898,-1.0831002376345928,1.2457999706268303,-1.0514775477641116,3.5430774890177723,0.09716121143135936,2.3944387298223013,-3.3382877716064456,97.10145228000705,59.0210315218831,1.148638759195471,4,-1.7249999046325684,-1.4059996604919434,-1.5830001831054688,-3.2900002002716064,-2.51200008392334,3,-0.02942855017525814,1.8666682561253858,13.855999946594238,-1.0437152916882473,13.232000350952148,-1.3365313416275226,11.574000358581545,-0.02942855017525814 106,2006-04-21,13.800000190734865,14.100000381469727,13.68000030517578,14.0,4925500.0,-0.014285700661795353,1.0999973773993905,-2.1276606537751164,49.93688317235313,40.70135227663358,-1.9081336642742954,-0.9119899489672196,-1.7970249237529767,-4.139275487804261,20.195446699663872,0.4200000762939471,-1.1022425924175732,1.0263001441955577,-1.300842605646233,3.3534428940373484,-0.13727123072533765,2.189871519116453,-2.9331907006225606,88.44375527165758,47.35660872162403,1.1635713749208954,4,-1.4889998435974139,-1.2059998512268084,-1.2350003719329852,-3.0900003910064715,-3.171999931335451,4,0.01478257366149216,3.9133882510193816,14.0,1.8666682561253858,13.855999946594238,-1.0437152916882473,13.232000350952148,0.01478257366149216 107,2006-04-24,13.449999809265135,13.68000030517578,13.350000381469727,13.619999885559082,6188500.0,-0.02536234613277144,1.2758543579490305,0.8500011920940488,55.85992700794799,43.81827377801386,-1.2419506057857959,-0.5915300133898551,-1.3849164951000272,-3.7193276364046515,19.432621767409348,0.4499998092651385,-1.1032132426141281,0.6757997512817369,-1.6519500022335212,3.003549504796995,-0.48807512547589305,1.8396746280393668,-2.324535047844236,71.93434471126638,25.628553394942486,1.1638748767576295,4,-0.944999694824217,-0.8559994697570783,-0.8849999904632551,-2.6849999427795392,-2.309999465942381,0,-0.11330856427201286,1.0999973773993905,13.800000190734865,3.9133882510193816,14.0,1.8666682561253858,13.855999946594238,-0.11330856427201286 108,2006-04-25,13.961999893188475,13.961999893188475,13.272000312805176,13.300000190734865,5205000.0,0.03806692127762301,1.0845918142437576,-3.8941141491545346,56.66759116950842,46.358270130739086,-1.425742042569608,-1.163830385770364,-1.8194545612980342,-4.153445616086742,18.289872560831167,0.689999580383299,-0.9880455948495328,1.1881998538970926,-1.1386872446448848,3.51508695243907,0.024756304626103898,2.3516434031680813,-2.598572282163669,88.66991448253384,39.241138244931626,1.163443549270989,4,-1.4569997787475568,-1.3679995536804181,-1.397000074386595,-3.142000198364256,-2.8140001296997053,1,-0.15570833712995236,1.2758543579490305,13.449999809265135,1.0999973773993905,13.800000190734865,3.9133882510193816,14.0,-0.15570833712995236 109,2006-04-26,14.062000274658205,14.095999717712402,13.723999977111815,13.949999809265135,4119000.0,0.007162325041881523,3.1333453426087523,0.16918506908380143,60.8720964564064,49.05018037805388,-1.2250239399111642,-1.3037386333833236,-1.8457458928553923,-4.175245553042965,17.11522486404521,0.3719997406005877,-0.6263483702388868,1.2711002349853526,-1.089842205278396,3.6320426752491013,0.0906290148534783,2.451571455117227,-2.4796468419978055,95.41061549997085,40.22884370444214,1.1804712201318748,4,-1.3520002365112322,-1.4679999351501483,-1.497000455856325,-3.2060005664825457,-3.107999801635744,2,-0.22756362869882807,1.0845918142437576,13.961999893188475,1.2758543579490305,13.449999809265135,1.0999973773993905,13.800000190734865,-0.22756362869882807 110,2006-04-27,14.31999969482422,14.550000190734865,13.656000137329102,13.961999893188475,4162500.0,0.018347277423324204,1.185817081246439,3.196413518277193,68.0649123552388,52.35455874571447,-1.1681748202912239,-1.5822148360517918,-2.0206183885894546,-4.361372627996687,16.090844765326644,0.8940000534057635,-0.2825735013252668,1.490599679946902,-0.9463527517794166,3.9275521116732204,0.27212346408374266,2.709075895810061,-2.536234506259074,82.00308936779896,19.922037280206347,1.2184762158631588,4,-1.292999744415285,-1.7709994316101092,-1.5814995765686053,-3.1409995555877703,-4.003999710083008,3,-0.21787709162359603,3.1333453426087523,14.062000274658205,1.0845918142437576,13.961999893188475,1.2758543579490305,13.449999809265135,-0.21787709162359603 111,2006-04-28,14.26200008392334,14.465999603271484,14.12399959564209,14.199999809265135,4768000.0,-0.004050252244198305,-2.1962512700761154,0.17318522070380463,85.0095668329853,58.178141177615686,-0.8005632174419723,-1.606751727793327,-1.8784519166962497,-4.234621043916471,14.62640939978767,0.34200000762939453,0.003285576082982189,1.432700061798096,-1.0040046716062783,3.8694047952024704,0.21434769509590978,2.6510524285002823,-2.201611395141221,77.46477822219559,7.663877493995031,1.218352366702187,4,-1.0949997901916504,-1.7129998207092285,-1.3614997863769531,-2.992999792098999,-4.190000534057615,4,-0.19450288539639238,1.185817081246439,14.31999969482422,3.1333453426087523,14.062000274658205,1.0845918142437576,13.961999893188475,-0.19450288539639238 112,2006-05-01,13.392000198364258,14.263999938964846,13.15999984741211,14.263999938964846,7722000.0,-0.06100125371193754,1.5321110549697101,-14.064449640066075,71.42364252564235,60.88550092156625,0.3960932449153898,-0.8112671013508752,-0.930015804083272,-3.302497546745599,13.326985990289039,1.1040000915527362,0.25204851832681996,0.5836001873016361,-1.8246920361357954,2.9918924107390676,-0.6205459244170797,1.7877462990203519,-1.0826503593868644,16.690668607862232,-57.448675433325064,1.204146111718716,5,0.32399988174438477,-0.8429999351501465,-0.4054999351501465,-1.9429998397827148,-3.254000663757324,0,-0.2063918681320246,-2.1962512700761154,14.26200008392334,1.185817081246439,14.31999969482422,3.1333453426087523,14.062000274658205,-0.2063918681320246 113,2006-05-02,13.539999961853027,13.899999618530273,13.109999656677244,13.892000198364258,7205500.0,0.011051356130269863,3.2934888241010785,0.4036701160814465,70.0687729422911,62.92099012972264,0.33120782643459457,-0.9347330633037529,-0.994888398464779,-3.386147907140888,13.516412099001313,0.7899999618530291,0.4975175188793628,0.6855999469757084,-1.7426033386556323,3.113803232607049,-0.528501695839962,1.8997015897913787,-1.0065850876998859,29.861121229179822,-47.621671802021915,1.2141016428156701,5,0.28999996185302734,-0.990999698638916,-0.553499698638916,-1.8809995651245117,-3.545999526977539,1,-0.17725255725937383,1.5321110549697101,13.392000198364258,-2.1962512700761154,14.26200008392334,1.185817081246439,14.31999969482422,-0.17725255725937383 114,2006-05-03,14.027999877929688,14.140000343322756,13.460000038146973,13.5,3033500.0,0.03604135283984711,-1.2368438389168321,-1.4999986453498926,71.52204354325556,65.49171511173657,-0.1450853824753846,-1.4142798627320214,-1.3812868011912691,-3.802698863637877,14.210249564426752,0.680000305175783,0.836799115407814,1.1221998691558834,-1.3618592571047543,3.606258995416521,-0.11982969397443455,2.3642294322862014,-1.2929264721183742,63.749991721580145,-17.259981137651877,1.2420295631303184,5,-0.1979999542236328,-1.4789996147155762,-1.0414996147155762,-2.368999481201172,-3.859999656677248,2,-0.20530368830213885,3.2934888241010785,13.539999961853027,1.5321110549697101,13.392000198364258,-2.1962512700761154,14.26200008392334,-0.20530368830213885 115,2006-05-04,13.802000045776367,14.038000106811525,13.795999526977539,13.97599983215332,3575000.0,-0.01611062404618968,-1.602145244980433,-0.32954512614513193,67.65313680504573,67.4601877375913,0.05573571386524989,-1.1498896571564643,-1.0515732572319738,-3.507595266831938,14.941582868640534,0.24200057983398615,0.9470575138087973,0.8344000339508053,-1.6754306133261636,3.3442306812277742,-0.42051528968768004,2.0893153575892907,-0.8854339614726996,51.032479082109596,-27.216361393253642,1.254915323638485,5,0.0279998779296875,-1.2529997825622559,-0.8154997825622559,-2.1429996490478516,-4.001999855041504,3,-0.20634687460571632,-1.2368438389168321,14.027999877929688,3.2934888241010785,13.539999961853027,1.5321110549697101,13.392000198364258,-0.20634687460571632 116,2006-05-05,14.842000007629395,15.0,13.699999809265135,13.803999900817873,8049000.0,0.07535139533427859,-1.0866771882075028,-5.965525179225211,74.47573615500608,69.5286109761533,-0.9173855147560328,-2.0689848461966047,-1.9779561405631512,-4.472381045262271,15.998560924860985,1.300000190734865,0.9929242464187986,1.7302999973297126,-0.8654154345901723,4.326015429249598,0.43244228136977014,3.028157713289655,-1.762090512682608,91.64021356245733,12.039435303628508,1.2978577159599425,5,-0.7870001792907715,-2.1069998741149902,-1.8554997444152832,-3.182999610900879,-5.642000198364258,4,-0.30494542653022727,-1.602145244980433,13.802000045776367,-1.2368438389168321,14.027999877929688,3.2934888241010785,13.539999961853027,-0.30494542653022727 117,2006-05-08,15.770000457763672,15.906000137329102,14.609999656677244,14.89799976348877,9139000.0,0.06252529643290972,1.2657350002625969,0.8400776537041713,71.34208267359888,71.15911003216335,-1.6558117484823107,-2.7297587261452403,-2.8088724177032525,-5.319805805864238,16.082004829524756,1.2960004806518572,1.0917451802399931,2.3998004436492923,-0.17234752503111572,4.9719484123297,1.1137264593090883,3.6858744279894964,-2.4596801022105,95.13592073726244,17.121571074183137,1.286073984340204,5,-1.262000560760498,-2.582000255584717,-2.678500175476074,-4.011000156402588,-6.370000839233398,0,-0.36131900713374965,-1.0866771882075028,14.842000007629395,-1.602145244980433,13.802000045776367,-1.2368438389168321,14.027999877929688,-0.36131900713374965 118,2006-05-09,15.44200038909912,16.11199951171875,15.399999618530273,15.609999656677244,6700500.0,-0.020798989165727977,-4.650774668675006,-0.19265955713237362,64.0354030936859,71.51058854741663,-1.224572728363329,-2.1554948275650414,-2.400749731687897,-4.909572983267227,16.222644421653836,0.7119998931884766,1.1903752416120597,1.8453003406524644,-0.6105970633946054,4.301197744699534,0.6173516386289304,3.0732490426759984,-1.7682848640973177,74.73607633423623,-0.7108337706140873,1.2279487020235345,5,-0.8310008049011213,-2.15100049972534,-2.21000027656555,-3.6830000877380353,-5.640000343322752,1,-0.34347887066732674,1.2657350002625969,15.770000457763672,-1.0866771882075028,14.842000007629395,-1.602145244980433,13.802000045776367,-0.34347887066732674 119,2006-05-10,15.562000274658205,15.916000366210938,15.149999618530273,15.402000427246096,3869500.0,0.007771006510516321,-1.307226077764488,-0.9523841961852861,63.88198033389791,71.0458183228232,-1.2397996671376976,-2.0464817596822673,-2.424040706617996,-4.943923354217464,16.74169279885955,0.7660007476806641,1.2765202451202864,1.7533001899719256,-0.6059398569305596,4.112540236874411,0.573680166520683,2.932920213423168,-1.4981593117816914,77.19737541836939,4.304157722592706,1.1796200234512428,5,-0.9510006904602069,-2.2710003852844256,-2.414999961853029,-3.802999973297121,-5.444000244140627,2,-0.35779461132961643,-4.650774668675006,15.44200038909912,1.2657350002625969,15.770000457763672,-1.0866771882075028,14.842000007629395,-0.35779461132961643 120,2006-05-11,15.833999633789062,16.479999542236328,15.42199993133545,15.800000190734865,6002500.0,0.017478431713806808,-1.6784801569337557,0.21249672174139986,67.84836609183421,69.13901824047306,-1.4242257143211106,-2.086312296841008,-2.607136228618211,-5.12462857824775,17.730562631097413,1.057999610900879,1.33271461761119,1.809999561309814,-0.4570053132206553,4.077004435840285,0.6764971240445785,2.9435019985750497,-1.4424533030977909,76.76259098928627,5.595315565781021,1.1335024372652356,5,-1.0390000343322754,-2.358999729156494,-2.7639994621276855,-3.86799955368042,-5.802000045776367,3,-0.3578375359088444,-1.307226077764488,15.562000274658205,-4.650774668675006,15.44200038909912,1.2657350002625969,15.770000457763672,-0.3578375359088444 121,2006-05-12,15.116000175476074,15.87600040435791,15.020000457763672,15.87600040435791,4223000.0,-0.04534542597694702,1.2526307600029112,-22.353314072537703,63.73228564331373,68.28442303132545,-0.6396085375845377,-1.1628297750553642,-1.8235068480636372,-4.319190026309762,18.90998333030537,0.8559999465942383,1.3373981822311904,0.9237000942230225,-1.1214027994274076,2.9688029878734543,-0.09885135260219258,1.9462515410482375,-0.3485322667066928,27.058852928621878,-42.19332812663187,1.022551446825216,5,-0.3210005760192871,-1.6410002708435059,-1.998500108718872,-3.1500000953674316,-5.194000244140625,4,-0.3516803336219718,-1.6784801569337557,15.833999633789062,-1.307226077764488,15.562000274658205,-4.650774668675006,15.44200038909912,-0.3516803336219718 122,2006-05-15,15.281999588012695,15.5600004196167,14.821999549865724,14.989999771118164,5013000.0,0.010981702210214106,-1.3503202704303454,-0.38421016967868715,61.538464103482376,67.33661093812448,-0.5691721591501313,-1.0928213387857468,-1.9285892729630127,-4.396472189161404,20.250096796782284,0.7380008697509748,1.2757590409460668,0.9042995452880866,-0.7822482479523494,2.590847338528521,0.06102564866786864,1.7475734419083047,1.1979999542236328,27.744272633515767,-37.438510467051074,0.8432738966202173,5,-0.3119997978210449,-1.806999683380127,-2.219499349594116,-3.3159995079040527,-4.539999961853027,0,-0.397984553246443,1.2526307600029112,15.116000175476074,-1.6784801569337557,15.833999633789062,-1.307226077764488,15.562000274658205,-0.397984553246443 123,2006-05-16,15.156000137329102,15.444000244140625,14.866000175476074,15.289999961853027,2744000.0,-0.008244958387672585,1.6153826237240303,-0.45890379641000184,59.51967049918057,66.00301393322727,-0.21214594634386508,-0.8593493677942234,-1.7464587741360642,-4.18340774686779,21.018835716523693,0.5780000686645508,1.1340860611756334,0.6821001052856452,-0.9478266560224711,2.3120268665937616,-0.13286327536841291,1.4970634859397034,1.2908394050598133,20.144788238860244,-39.51185394232387,0.8149633806540585,5,-0.06600046157836914,-1.6550002098083496,-2.5844998359680176,-3.190000057220459,-4.553999900817871,1,-0.3797836148484749,-1.3503202704303454,15.281999588012695,1.2526307600029112,15.116000175476074,-1.6784801569337557,15.833999633789062,-0.3797836148484749 124,2006-05-17,14.0,15.010000228881836,13.84000015258789,15.0,8265500.0,-0.0762734314366944,1.2941167670829172,7.462696339736245,47.59181344032555,63.77397800381391,1.0498697417165577,0.32463630524807563,-0.5381567726069427,-2.9457017911440566,20.792825789935545,1.315999984741211,1.104848140416772,-0.4811000347137444,-2.1007741311286807,1.1385740617011937,-1.2909370829212126,0.32873701349372375,2.4143427425384516,6.0606016819350925,-48.67213511143218,0.8098370482074688,5,1.0899996757507324,-0.30500030517578125,-1.428499698638916,-2.0339999198913574,-3.1120004653930664,2,-0.29985713958740234,1.6153826237240303,15.156000137329102,-1.3503202704303454,15.281999588012695,1.2526307600029112,15.116000175476074,-0.29985713958740234 125,2006-05-18,13.588000297546387,14.43000030517578,13.345999717712402,14.04800033569336,7894500.0,-0.02942855017525814,-1.296608500015655,0.46000003814697266,45.18433803965477,60.51937821321932,1.596176240111678,0.7422425916782522,-0.0723417937262738,-2.4532751241737287,20.219372771058634,1.0840005874633771,1.0762529892492587,-0.8724997520446784,-2.5280211396395416,0.7830216355501847,-1.70026044584211,-0.04473905824724689,2.7233687413940437,9.565237713624873,-40.54500781355459,0.8277606937974312,5,1.3249993324279785,0.10699939727783203,-1.0164999961853027,-1.6220002174377441,-2.63800048828125,3,-0.2553724014603822,1.2941167670829172,14.0,1.6153826237240303,15.156000137329102,-1.3503202704303454,15.281999588012695,-0.2553724014603822 126,2006-05-19,14.003999710083008,14.170000076293945,13.383999824523926,13.788000106811525,6728500.0,0.030615204844508304,1.8686123003028088,-0.46956431599788145,54.67603766782212,58.66759543479968,1.1720603521246495,0.36080877905575903,-0.45953083138001105,-2.784174999653869,19.59749645240558,0.7860002517700195,1.0066230773614517,-0.46670031547546387,-2.1075357422242753,1.1741351112733476,-1.2871180288498696,0.35371739789894185,2.1294471695837416,29.719954099592165,-23.60071370304552,0.8204177133744057,5,0.9089999198913574,-0.10400009155273438,-1.4324994087219238,-2.0379996299743652,-3.293999671936035,4,-0.28363326223224894,-1.296608500015655,13.588000297546387,1.2941167670829172,14.0,1.6153826237240303,15.156000137329102,-0.28363326223224894 127,2006-05-22,11.925999641418455,13.588000297546387,11.45199966430664,13.588000297546387,24043000.0,-0.14838618335362952,1.5703968591879196,-7.6944616145383335,40.47674728747426,56.04996701188727,2.9585717667984177,2.4440902864498266,1.6034171833537556,-0.6354883499634862,19.928493262986198,2.552000045776367,0.9310883731243216,-2.4685003757476824,-4.4208895491976765,-0.5161112022976884,-3.4446949624726795,-1.4923057890226854,4.0402004085310335,11.873745196989097,-42.57968452717508,0.9761945867249966,5,2.039999961853029,2.039999961853029,0.4935007095336932,0.04000043869018732,-1.5159997940063459,0,-0.16803620412021525,1.8686123003028088,14.003999710083008,-1.296608500015655,13.588000297546387,1.2941167670829172,14.0,-0.16803620412021525 128,2006-05-23,11.788000106811525,12.380000114440918,11.78600025177002,12.12600040435791,11621500.0,-0.01157131802416489,-2.4736833299406324,0.20336953315881698,36.213683705873784,52.9757118309957,2.820331052580059,2.541154645509108,1.6977577864964921,-0.4263441813694584,20.01071264689875,0.5939998626708984,0.6896876773334384,-2.4977999210357655,-4.767816532324494,-0.22778330974703742,-3.6328082266801296,-1.3627916153914015,3.8170639122865353,9.443518526956757,-42.0232230123924,1.1350083056443645,5,2.177999496459959,2.177999496459959,0.4375002384185773,0.3860001564025861,-0.7180004119873047,1,-0.08873434604462216,1.5703968591879196,11.925999641418455,1.8686123003028088,14.003999710083008,-1.296608500015655,13.588000297546387,-0.08873434604462216 129,2006-05-24,10.862000465393066,11.883999824523926,10.63599967956543,11.821999549865724,12526000.0,-0.07855443103392779,1.3025840711701693,2.8402314774320994,33.34088433873566,49.14154719176253,3.363200301321328,3.3888757380568943,2.5855887078670037,0.5627526842337112,20.255424262561146,1.248000144958496,0.37873987064697445,-3.263799571990967,-6.002871654558213,-0.5247274894237197,-4.633335613274591,-1.8942635307073434,4.410818405321681,5.956793583587759,-43.68264107592268,1.3695360412836237,5,2.3939995765686035,2.6959991455078125,1.372499704360962,1.311999797821045,0.7259998321533203,2,-0.02393667996150539,-2.4736833299406324,11.788000106811525,1.5703968591879196,11.925999641418455,1.8686123003028088,14.003999710083008,-0.02393667996150539 130,2006-05-25,11.199999809265137,11.279999732971193,10.479999542236328,10.998000144958496,10506000.0,0.03111759615081544,3.4198965182936774,-0.21041651765491223,27.57940146984747,45.124560061377395,2.5688866452195978,2.956742861658988,2.2082413937595735,0.28978597240132586,20.13532257365186,0.8000001907348651,0.13242077176411726,-2.769800233840943,-5.802007139110746,0.26240667142885954,-4.285903686475844,-1.2536967812060418,3.6091371423346796,19.512199534482946,-23.7893610108392,1.5161034526349013,5,1.820000171661377,2.2799997329711914,1.193000316619873,0.9740004539489746,0.6680002212524414,3,-0.02785716785460146,1.3025840711701693,10.862000465393066,-2.4736833299406324,11.788000106811525,1.5703968591879196,11.925999641418455,-0.02785716785460146 131,2006-05-26,11.48799991607666,11.54800033569336,11.140000343322754,11.41800022125244,6745000.0,0.02571429568894068,3.2947246900567184,0.3465337185806369,21.384635994330992,40.66302360480501,1.9133427349075092,2.582681400355723,1.8995475937577648,0.0643313486805166,19.89401845607256,0.40799999237060547,-0.14067854702326343,-2.3431001186370857,-5.566763319761478,0.8805630824873063,-3.9549317191992817,-0.7312685180748897,2.801640546399538,32.43243657898572,-4.13428413879727,1.6118316005621958,5,1.4739999771118164,1.991999626159668,0.946500301361084,0.6860003471374512,0.10999965667724432,4,-0.046831485962898545,3.4198965182936774,11.199999809265137,1.3025840711701693,10.862000465393066,-2.4736833299406324,11.788000106811525,-0.046831485962898545 132,2006-05-30,10.628000259399414,11.407999992370605,10.576000213623047,11.407999992370605,6343500.0,-0.07486069489552627,1.1333334963546398,-11.142901907356665,19.96504223408877,36.2680649086837,2.2839261705425287,3.399274458739548,2.7199872889377836,0.9855762976504927,21.109284235501608,0.9119997024536133,-0.5165078697693346,-3.0648997783660885,-6.5906569059854405,0.4608573492532635,-4.827778342175765,-1.3020212145564116,3.204483292648,7.789509083745127,-22.95973451382796,1.762878563809676,5,2.116999626159668,2.851999282836914,1.8245000839233398,1.5460000038146973,0.8859996795654315,1,0.007715447567385736,3.2947246900567184,11.48799991607666,3.4198965182936774,11.199999809265137,1.3025840711701693,10.862000465393066,0.007715447567385736 133,2006-05-31,11.140000343322754,11.157999992370604,10.699999809265137,10.722000122070312,8712500.0,0.04817463976541836,1.017624088074235,-0.5358979030161795,23.69734494700387,33.6131239649813,1.2765958617486177,2.8440703834317596,2.153766994631942,0.5307243721599448,22.453422840043324,0.5299997329711896,-0.8374767871356514,-2.4328997135162354,-6.139309362028513,1.2735099349960421,-4.286104537772374,-0.5796948892600966,2.29018512754733,47.00859461445822,21.22036455722005,1.8532048242561383,5,1.3149995803833008,2.339999198913574,1.4094998836517334,1.0339999198913574,-0.1660003662109375,2,-0.06552966547691375,1.1333334963546398,10.628000259399414,3.2947246900567184,11.48799991607666,3.4198965182936774,11.199999809265137,-0.06552966547691375 134,2006-06-01,11.14799976348877,11.27400016784668,10.630000114440918,11.050000190734863,7566000.0,0.0007180807827182889,2.6799962942981237,0.2344486145492294,21.223271306205405,30.950783216820255,0.9180371417799371,2.750252651134023,2.096454192736326,0.5772744397606981,23.55876132514466,0.6440000534057617,-1.181972362946297,-2.2809002876281745,-6.133754317806801,1.571953742550452,-4.207327302717488,-0.3544732725388613,1.9281633959452638,62.54679072757795,41.42165961186629,1.9264270150893135,6,1.1770000457763672,2.3319997787475586,1.4015004634857178,1.0260004997253418,-0.5859994888305664,3,-0.0069967770290065845,1.017624088074235,11.140000343322754,1.1333334963546398,10.628000259399414,3.2947246900567184,11.48799991607666,-0.0069967770290065845 135,2006-06-02,10.954000473022461,11.449999809265135,10.77400016784668,11.34000015258789,6612000.0,-0.01740216133675232,1.231025626498978,-3.9387894122226546,22.683103892603526,27.396012797351528,0.7812699643030143,2.866936387837015,2.252440637922298,0.8147425350199704,24.64104059264038,0.6759996414184553,-1.5434280971992909,-2.3324995994567868,-6.334911216737169,1.6699120178235969,-4.333705408096979,-0.33129379081659494,1.8106230523478484,38.88891069213984,17.749546552220743,2.001205808640192,6,1.0799994468688965,2.525999069213867,1.6979997158050537,1.2199997901916504,0.14599990844726562,4,0.05787838206556062,2.6799962942981237,11.14799976348877,1.017624088074235,11.140000343322754,1.1333334963546398,10.628000259399414,0.05787838206556062 136,2006-06-05,10.315999984741213,11.25,10.279999732971193,11.18000030517578,8163000.0,-0.058243606055387476,-1.07264831864106,2.238344657195791,19.30777595032687,25.043904871001814,0.9399589878973931,3.3186222829030765,2.8502916372964435,1.4852789661931922,24.950250417731763,0.9700002670288068,-1.778067748481373,-2.744200086593626,-6.885690436056832,1.3972902628695802,-4.81494526132523,-0.6734549118620219,2.1744686626530196,3.076944395085245,-16.515315985719017,2.070745174731603,6,1.013999938964842,3.063999652862547,2.4720001220703107,1.8580002784728986,1.3839998245239222,0,0.15044591392710238,1.231025626498978,10.954000473022461,2.6799962942981237,11.14799976348877,1.017624088074235,11.140000343322754,0.15044591392710238 137,2006-06-06,10.071999549865724,10.4399995803833,9.710000038146973,10.31999969482422,7579000.0,-0.023652620709228245,1.9918019171202375,0.2870370983586665,19.030200742234925,23.134628986153054,0.9982938823954619,3.2821319257152535,3.0495123523823224,1.7578207810278155,24.680896671643694,0.7299995422363281,-1.9920462847934868,-2.703300476074217,-6.843849371792436,1.4372484196439999,-4.773574923933326,-0.6330260282151077,2.1090034495092826,20.80457237566893,1.2292365674409247,2.0702744478591084,6,0.7250003814697248,3.023000240325926,2.786000728607176,2.102000713348387,1.8880004882812482,1,0.15150914327716825,-1.07264831864106,10.315999984741213,1.231025626498978,10.954000473022461,2.6799962942981237,11.14799976348877,0.15150914327716825 138,2006-06-07,10.137999534606934,10.359999656677246,9.871999740600586,10.097999572753906,4884500.0,0.006552818476058153,1.0165277205814258,-0.16129007448653512,22.87157908727248,21.97137284710159,0.7527916530038841,2.949624257752612,2.9214901923049474,1.7304882728291915,24.246030991612034,0.48799991607666016,-2.3456496020567865,-2.372100448608398,-6.472732782419158,1.7285318852023615,-4.422416615513779,-0.3217842817030174,1.6476429909715886,24.597675445952444,3.175967623645189,2.05031616690538,6,0.4910006523132324,2.957000255584717,2.9945006370544434,2.0360007286071777,1.7840003967285156,2,0.13572701395978726,1.9918019171202375,10.071999549865724,-1.07264831864106,10.315999984741213,1.231025626498978,10.954000473022461,0.13572701395978726 139,2006-06-08,9.994000434875488,10.199999809265137,9.140000343322754,9.949999809265137,8556000.0,-0.014203896857549858,3.6491268430408867,1.1000166893164534,23.766411211762843,21.547707262869963,0.8501153390917047,2.798579291441964,3.0085745519563822,1.9108259371855727,24.3208991440416,1.0599994659423828,-2.433118844585344,-2.2376995563507087,-6.220257891434851,1.744858778733434,-4.22897872389278,-0.24642038880863737,1.4595392927139859,36.96970948018548,13.46791971086079,1.9912791675420711,6,0.34999990463256836,2.8159995079040527,3.1954996585845947,2.179999828338623,1.6279993057250977,3,0.09805878523043488,1.0165277205814258,10.137999534606934,1.9918019171202375,10.071999549865724,-1.07264831864106,10.315999984741213,0.09805878523043488 140,2006-06-09,10.16800022125244,10.368000030517578,10.03600025177002,10.25,5121000.0,0.01741042413503946,1.088049974958539,-1.8636048376609706,20.97456670073126,21.502144008025546,0.5747754176666362,2.296052295225497,2.78398890861798,1.768701452753838,23.886521458528183,0.37399959564208984,-2.4783002923685125,-1.7803997993469256,-5.480066307711439,1.9192667090175881,-3.6302330535291834,0.06943345483533214,0.8691024171690245,48.720381288997174,24.93090166995403,1.8498332541822569,6,0.12699985504150568,2.6419997215271014,3.0214998722076434,2.0060000419616717,1.0920000076293963,4,0.038749020931593936,3.6491268430408867,9.994000434875488,1.0165277205814258,10.137999534606934,1.9918019171202375,10.071999549865724,0.038749020931593936 141,2006-06-12,9.800000190734863,10.284000396728516,9.760000228881836,10.218000411987305,5649000.0,-0.03619197703678334,-1.104417732209096,5.097577428096141,28.29725607203534,22.427945545575163,0.7578478919583542,2.366713466717451,3.0730660513315513,2.1686765433720545,24.070441847601504,0.5240001678466797,-2.424955516383058,-1.8825998306274414,-5.382516118143334,1.6173164568884513,-3.6325579743853886,-0.13264168686949418,0.8956240345688329,50.769248826979904,24.420265872687533,1.7499581437579463,6,0.49499988555908203,3.0099997520446777,3.3894999027252197,2.374000072479248,1.9559993743896484,0,0.13265307810543847,1.088049974958539,10.16800022125244,3.6491268430408867,9.994000434875488,1.0165277205814258,10.137999534606934,0.13265307810543847 142,2006-06-13,9.199999809265137,10.039999961853027,9.196000099182127,9.800000190734863,5019000.0,-0.06122452752980356,-1.776316243525825,1.4354068513934362,25.858196042427807,22.668040111733383,1.267249112601096,2.6221417472007396,3.6001802698485985,2.792154607294165,24.662089115598977,0.8439998626709002,-2.3708500434297353,-2.1785002231597907,-5.408061285088799,1.0510608387692173,-3.7932807541242948,-0.5637196921952867,1.2156121172819905,4.885951239893418,-22.626507331477203,1.614780530964504,6,1.0950002670288086,3.6100001335144043,4.195000171661377,3.1150002479553223,2.386000633239748,1,0.27173913606849176,-1.104417732209096,9.800000190734863,1.088049974958539,10.16800022125244,3.6491268430408867,9.994000434875488,0.27173913606849176 143,2006-06-14,9.399999618530273,9.489999771118164,9.053999900817873,9.239999771118164,4730500.0,0.021739110153428554,1.5647039684053345,-0.2666662428116844,34.22527509729683,24.11270719963243,0.8878397134573035,2.0752033116609354,3.366478701424059,2.6207062565816948,25.31483566452718,0.4359998703002912,-2.2996951533533956,-1.6907003879547116,-4.501625946221871,1.1202251703124482,-3.0961631670882923,-0.2852376088211308,0.8840007781982422,26.331787181137763,-3.7459107629376334,1.4054627791335803,6,0.8520002365112305,3.367000102996826,4.448000431060791,3.452000617980957,2.2200002670288086,2,0.2723404812240795,-1.776316243525825,9.199999809265137,-1.104417732209096,9.800000190734863,1.088049974958539,10.16800022125244,0.2723404812240795 144,2006-06-15,9.802000045776367,9.998000144958496,9.460000038146973,9.5,5053500.0,0.04276600463404567,-1.816754710951777,1.8875020861645566,35.12132757664156,25.494732053414435,0.30712819704854155,1.4151280246798734,2.9225025241318647,2.2451904243216454,27.077144347481408,0.5980005264282227,-2.1227863859693414,-1.0787999629974365,-3.585496165813062,1.427896239818189,-2.3321480644052492,0.1745481384103762,0.23799991607666016,56.92542398222125,24.457417647461085,1.2533481014078123,6,0.34999990463256836,2.9649996757507324,4.1489996910095215,3.433999538421631,2.3479995727539062,3,0.21628237866338096,1.5647039684053345,9.399999618530273,-1.776316243525825,9.199999809265137,-1.104417732209096,9.800000190734863,0.21628237866338096 145,2006-06-16,10.118000030517578,10.170000076293944,9.359999656677246,9.64799976348877,7662000.0,0.03223831700320923,1.8222993505382388,1.556292039031168,35.50571084773513,27.294502597570908,-0.1563737933358631,0.8704643314177716,2.581324545989652,1.9417823551958726,29.40258710589747,0.8100004196166974,-1.9995770318063002,-0.5892999649047859,-2.7656142375558375,1.5870143077462657,-1.6774571012303117,0.49885717142073993,-1.0640001296997053,86.50404070869601,51.79954806127376,1.0881571363255258,6,-0.3710002899169922,2.6489996910095215,3.8329997062683105,3.172999858856201,1.911999702453615,4,0.14864594836397438,-1.816754710951777,9.802000045776367,1.5647039684053345,9.399999618530273,-1.776316243525825,9.199999809265137,0.14864594836397438 146,2006-06-19,10.031999588012695,10.3100004196167,9.82800006866455,10.3100004196167,4722500.0,-0.008499747207500574,2.4676180511483508,-0.5914907950189822,42.459505035265664,29.897758630129882,-0.1283977553726139,0.6784178644255761,2.6601647252205805,2.0392998960197986,31.78037823119296,0.48200035095214844,-1.8642936543139257,-0.476700401306152,-2.0188517009013545,1.0654508982890505,-1.2477760511037523,0.29437524849144836,-0.9556796836853003,77.86618497022044,38.114801972142416,0.771075649797601,6,-0.3209996223449707,2.4330005645751953,4.103000164031982,3.443000316619873,1.4079999923706055,0,0.12240836237039798,1.8222993505382388,10.118000030517578,-1.816754710951777,9.802000045776367,1.5647039684053345,9.399999618530273,0.12240836237039798 147,2006-06-20,9.92199993133545,10.140000343322754,9.727999687194824,10.031999588012695,2499500.0,-0.010964878508237352,1.5276023367862461,0.3956810346306238,32.84506093308586,31.0059232796647,-0.0468387461136377,0.6646626161862947,2.8054218455117503,2.1620503283406265,32.758522489404804,0.4120006561279297,-1.751535563115958,-0.48650007247924876,-1.8955888716533824,0.9225887266948849,-1.1910444720663165,0.21804432710781896,-0.7963328063964816,69.1082541389144,29.024236381637635,0.704544399587067,6,-0.2109999656677246,2.385000228881836,4.2129998207092285,3.552999973297119,1.4779996871948242,1,0.1848417301432308,2.4676180511483508,10.031999588012695,1.8222993505382388,10.118000030517578,-1.816754710951777,9.802000045776367,0.1848417301432308 148,2006-06-21,10.741999626159668,10.92199993133545,9.86400032043457,9.960000038146973,5212500.0,0.08264459791362366,-1.1724859788194009,-7.109109352106326,45.34616938587039,33.40367418789887,-0.8628933616205927,-0.25056538153828534,2.0208768054276796,1.3642976563126314,33.393122005554964,1.057999610900879,-1.5182815796276756,0.3857996463775635,-0.8778432930688211,1.649442585823948,-0.24602182334562883,1.0176211161007558,-1.5689591694335903,88.47629490877209,49.117256931696964,0.6318214697231924,6,-0.7539997100830078,1.50700044631958,3.4805002212524414,2.7330002784729004,1.0520000457763672,2,0.07857017740811001,1.5276023367862461,9.92199993133545,2.4676180511483508,10.031999588012695,1.8222993505382388,10.118000030517578,0.07857017740811001 149,2006-06-22,10.60200023651123,10.824000358581543,10.404000282287598,10.800000190734863,3363000.0,-0.01303289839142252,2.414630742391936,-0.25319700580253807,45.914574416156675,36.174786156279474,-0.7013319611869431,-0.13812502559407847,2.182217500121812,1.5319914064370757,33.2484735555788,0.4200000762939453,-1.252872966578968,0.2588002681732178,-0.9881727110193825,1.505773247365818,-0.3646862214230815,0.882286757769517,-1.3240222113085913,79.51346744197974,38.43868002336188,0.6234864895962998,6,-0.6140003204345703,1.429999828338623,3.6934995651245117,2.872999668121338,1.3179998397827148,3,0.0960195836953539,-1.1724859788194009,10.741999626159668,1.5276023367862461,9.92199993133545,2.4676180511483508,10.031999588012695,0.0960195836953539 150,2006-06-23,10.887999534606934,11.04800033569336,10.449999809265137,10.5,3818500.0,0.02697597544949848,-1.450822251101709,-1.9595940621718733,57.2295219693527,39.38948236709251,-0.9772244129573284,-0.4729452212923171,1.9146818330596993,1.2702018816263951,32.88664850081255,0.5980005264282227,-1.050973396288292,0.5603995800018318,-0.648671924818288,1.7694710848219515,-0.04413617240822809,1.1649353324118916,-1.5113801950363257,87.87873314544032,40.26260179981588,0.6045357524100599,6,-0.8369994163513184,0.8540005683898926,3.504500150680542,2.5870003700256348,0.9360008239746112,4,0.11590743367614409,2.414630742391936,10.60200023651123,-1.1724859788194009,10.741999626159668,1.5276023367862461,9.92199993133545,0.11590743367614409 151,2006-06-26,10.949999809265137,11.045999526977539,10.715999603271484,10.937999725341797,1952000.0,0.00569436786446742,2.23530099247811,0.030928088446025164,61.63222925390996,43.364374946146086,-0.9598843063055664,-0.6085166757492892,1.8650894956989443,1.2176572806327695,32.83394058590099,0.3299999237060547,-0.8436025834667866,0.6492998600006104,-0.4718074258790459,1.7704071458802666,0.08874621706078223,1.2098535029404385,-1.4396699900047079,92.5757213422815,39.850972437976324,0.5605536429398282,6,-0.8989996910095215,0.6620001792907715,3.3539998531341553,2.5250000953674316,0.9300003051757812,0,0.09863013173682744,-1.450822251101709,10.887999534606934,2.414630742391936,10.60200023651123,-1.1724859788194009,10.741999626159668,0.09863013173682744 152,2006-06-27,10.710000038146973,10.958000183105467,10.62600040435791,10.958000183105467,3021500.0,-0.02191778769850683,1.6774160055682483,-20.666534212826683,57.24418422639293,45.92203151604565,-0.5399468812494703,-0.3816248072434085,2.12063807314723,1.4671863161769085,32.43385657387839,0.3319997787475568,-0.630265726155292,0.405200099945068,-0.72153269116831,1.531932891058446,-0.15816629561162188,0.9685664955017579,-1.0766565775719101,71.45267793999906,14.543384564030553,0.5633663955566893,6,-0.5060000419616699,0.6110000610351562,3.6964995861053467,2.7649998664855957,1.008000373840332,1,0.0681605545878814,2.23530099247811,10.949999809265137,-1.450822251101709,10.887999534606934,2.414630742391936,10.60200023651123,0.0681605545878814 153,2006-06-28,10.40999984741211,10.670000076293944,10.02400016784668,10.600000381469727,3552000.0,-0.02801122219106633,2.915151865445224,0.7661307379050765,55.06822002832674,48.13835289956623,-0.09120247742631271,-0.14663667842816963,2.379571151552465,1.774078060232121,32.23040863849228,0.685999870300293,-0.4937775437859191,0.14169993400573766,-0.9163135456806053,1.1997134136920806,-0.38730680583743293,0.6707066738489083,-0.6634838368275826,37.695275028824426,-20.83833988884315,0.5290067398431715,6,-0.20599985122680664,0.30700016021728516,3.555999755859375,3.065000057220459,1.4820003509521484,2,0.09510084396055718,1.6774160055682483,10.710000038146973,2.23530099247811,10.949999809265137,-1.450822251101709,10.887999534606934,0.09510084396055718 154,2006-06-29,11.06999969482422,11.095999717712402,10.460000038146973,10.460000038146973,3985000.0,0.06340056264037175,-1.0852460246610938,-3.21051548461578,59.82570404135669,50.840574365524176,-0.617341330031012,-0.8567033390508545,1.6652102830773519,1.1242389121261755,31.946447144905875,0.685999870300293,-0.2546353167276063,0.8055997848510756,-0.23925336503679517,1.8504529347389465,0.28317320990714023,1.328026359795011,-1.2193649382309868,97.57462371216121,36.23823409208673,0.5224265749439351,6,-0.6579999923706072,-0.6009998321533221,2.895999908447264,2.405000209808348,0.6800003051757795,3,0.06540198708861045,2.915151865445224,10.40999984741211,1.6774160055682483,10.710000038146973,2.23530099247811,10.949999809265137,0.06540198708861045 155,2006-06-30,11.588000297546387,11.588000297546387,10.739999771118164,11.18000030517578,8582500.0,0.046793190334445844,3.156865403359832,0.6688528229557363,68.8607615311101,53.7740473095069,-1.0112360617488676,-1.396363177218836,1.0931048026994628,0.6267314714608716,31.647563665283695,0.8480005264282227,-0.0700394346500417,1.291900396347046,0.12734199723317552,2.4564587954609163,0.7096211967901098,1.874179595903982,-1.6128290448412361,100.0,35.78500082690981,0.5822791995569352,6,-0.9300003051757812,-1.2670001983642578,1.8189995288848877,1.8869996070861816,0.35199928283691406,4,0.028650308096545007,-1.0852460246610938,11.06999969482422,2.915151865445224,10.40999984741211,1.6774160055682483,10.710000038146973,0.028650308096545007 156,2006-07-03,11.868000030517578,11.93000030517578,11.338000297546387,11.538000106811525,3111000.0,0.024162903502037203,1.607926831830015,0.8088233575413822,80.1810039689689,59.03359653571612,-1.1213306426071128,-1.6381164141370057,0.7675858661324426,0.3689653247868865,30.80962629930767,0.5920000076293928,0.10316838572945208,1.494300127029419,0.1338071007127155,2.8547931533461224,0.8140536138710672,2.1745466401877707,-1.6992892924314784,96.74710019984137,23.9935204101932,0.680246513158352,7,-0.9709997177124023,-1.375999927520752,1.3819997310638428,1.6069998741149902,0.09399986267089666,0,-0.00370742094901344,3.156865403359832,11.588000297546387,-1.0852460246610938,11.06999969482422,2.915151865445224,10.40999984741211,-0.00370742094901344 157,2006-07-05,11.597999572753904,11.666000366210938,11.18000030517578,11.600000381469727,6241500.0,-0.022750291293342606,6.253690128816481,-0.006063058116353709,74.47661543729046,62.27031276365169,-0.657758368077328,-1.3153698029223317,0.9992744687025645,0.6614198380973288,29.59991408121664,0.6879997253417987,0.2580507278053794,1.1479996681213365,-0.3089924626173275,2.6049917988600004,0.4195036027520036,1.8764957334906693,-1.1827082952752495,82.58128496847269,3.792256359152276,0.728496065369332,7,-0.620999336242674,-1.1059994697570783,1.6230001449584979,1.8770003318786639,0.7000007629394549,2,0.02431458459004343,1.607926831830015,11.868000030517578,3.156865403359832,11.588000297546387,-1.0852460246610938,11.06999969482422,0.02431458459004343 158,2006-07-06,11.513999938964846,11.89799976348877,11.326000213623047,11.597999572753904,3361500.0,-0.007242596730766548,-1.486959514371486,41.98284080072358,70.51774104398564,65.00399794452157,-0.5059391447754447,-1.1836863166260922,1.0266904384459767,0.7716367508307247,28.219373622873057,0.5719995498657227,0.3814690061748909,0.9952000141143813,-0.5281969389886179,2.5185969672173805,0.23350153756288172,1.7568984906658809,-0.8866493976085934,71.7006605004391,-9.446909838352255,0.7616984765514996,7,-0.5369997024536151,-1.0219998359680194,1.5984997749328596,1.9609999656677228,0.5399999618530273,3,0.017717602406101873,6.253690128816481,11.597999572753904,1.607926831830015,11.868000030517578,3.156865403359832,11.588000297546387,0.017717602406101873 159,2006-07-07,10.973999977111816,11.486000061035154,10.935999870300293,11.314000129699707,4047000.0,-0.04689942372030076,-1.6442293584711796,4.047638510445221,59.73612545636342,65.28250944307831,0.10323446245750922,-0.5971173367209275,1.49944145253248,1.3317547072779607,26.45733376789582,0.5780000686645526,0.5514570407732826,0.4062000751495365,-1.1091445576822991,1.9215447079813721,-0.35147224126638044,1.1638723915654534,-0.16427846882083053,19.66387403170047,-58.294299957483545,0.7576723164159175,7,0.0030002593994140625,-0.48199987411499023,1.993499755859375,2.500999927520752,1.0340003967285156,4,0.08365228933543745,-1.486959514371486,11.513999938964846,6.253690128816481,11.597999572753904,1.607926831830015,11.868000030517578,0.08365228933543745 160,2006-07-10,10.562000274658203,11.04800033569336,10.545999526977539,10.973999977111816,6166000.0,-0.03754325709066064,-1.2612588037433763,1.211763286921204,55.61203819384276,64.61359932529307,0.5186720051104441,-0.16241372028177636,1.8297008421065204,1.764107901437324,25.004982400466137,0.5020008087158203,0.6082795917637114,-0.025499629974365945,-1.529159130279515,1.4781598703307832,-0.7773293801269396,0.7263301201782077,1.3680000305175763,1.156122737264253,-73.64059305906338,0.7518297501525742,7,0.41499996185302734,-0.07000017166137695,2.3404994010925293,2.9129996299743652,1.6079998016357422,0,0.11247866828712438,-1.6442293584711796,10.973999977111816,-1.486959514371486,11.513999938964846,6.253690128816481,11.597999572753904,0.11247866828712438 161,2006-07-11,11.100000381469727,11.109999656677246,10.354000091552734,10.562000274658203,8526500.0,0.050937331265022534,1.70968238125188,-1.3058264450375336,61.436900539150194,65.07945669337721,0.004679164854184847,-0.630345589236601,1.2163965093611964,1.2497963633745321,23.369092468695253,0.7559995651245117,0.6899327759721352,0.44750046730041504,-1.024891957911299,1.919892892512129,-0.28869574530544106,1.1836966799062711,0.8023199081420884,48.31609121921481,-26.076565476873824,0.7361962126058568,7,-0.1230001449584961,-0.6080002784729004,1.6569993495941162,2.374999523162842,1.4039993286132812,1,0.07567560090501102,-1.2612588037433763,10.562000274658203,-1.6442293584711796,10.973999977111816,-1.486959514371486,11.513999938964846,0.07567560090501102 162,2006-07-12,11.699999809265135,11.937999725341795,11.06999969482422,11.09000015258789,9963000.0,0.054054000646436284,-1.6707669735539046,1.1338281330322195,59.7160293553817,65.59587995193887,-0.49184311291224425,-1.0892969760162536,0.5745592790617788,0.6785242654210819,20.913866562357477,0.8680000305175746,0.7125306380171512,0.9224998950958234,-0.4519061493373062,2.296905939528953,0.2352968728792586,1.6097029173123882,-1.3459997177124006,84.9747492991937,11.852851460112205,0.687203022216565,7,-0.5539999008178693,-1.203999996185301,0.6549999713897723,1.6799998283386248,1.0679998397827166,2,0.0223931699311537,1.70968238125188,11.100000381469727,-1.2612588037433763,10.562000274658203,-1.6442293584711796,10.973999977111816,0.0223931699311537 163,2006-07-13,11.960000038146973,12.329999923706055,11.541999816894533,11.699999809265135,11870500.0,0.02222224214704216,-1.736110467234025,0.42623012330547244,63.44554462176705,65.99808446087336,-0.5686538405768911,-1.2096965551398995,0.2701086634978527,0.4497255178773223,18.331427215314157,0.7880001068115217,0.7215152844672836,1.0545001029968262,-0.25504632329601407,2.3640465292896664,0.39972688985040605,1.7092733161432463,-1.6059999465942383,81.27530784474413,8.591693706223907,0.6547732131464199,7,-0.6180000305175781,-1.2680001258850098,-0.014000177383422852,1.1349997520446777,0.9119997024536133,3,0.02826089435353829,-1.6707669735539046,11.699999809265135,1.70968238125188,11.100000381469727,-1.2612588037433763,10.562000274658203,0.02826089435353829 164,2006-07-14,11.92199993133545,12.062000274658205,11.550000190734865,11.911999702453613,11385000.0,-0.00317726644567895,2.5310239141300768,0.0384623849172869,60.76635138350298,65.09870555558366,-0.44375325179342795,-1.0590246622959807,0.24656824559344237,0.52451559782841,16.39406456897685,0.5120000839233398,0.7719673373031153,0.9105000019073479,-0.36573389128125555,2.1867338950959514,0.2723830553130462,1.5486169485016497,-1.4889598464965825,79.352225352874,8.235818967974808,0.638116946594302,7,-0.5799999237060547,-1.2300000190734863,-0.059999942779541016,1.1729998588562012,1.0080003738403303,4,0.011071965294638053,-1.736110467234025,11.960000038146973,-1.6707669735539046,11.699999809265135,1.70968238125188,11.100000381469727,0.011071965294638053 165,2006-07-17,11.621999740600586,11.92199993133545,11.326000213623047,11.92199993133545,9507000.0,-0.025163579304035344,2.973328925241518,-29.99933244325768,56.66666603592969,62.486001340801536,-0.15469040481476704,-0.6751886126343525,0.48755881563638326,0.8612440921924627,14.506415616301144,0.5959997177124023,0.8562606223200433,0.5352998256683357,-0.6956979473663658,1.7662975987030372,-0.08019906084901507,1.1507987121856864,-1.1130812622070323,64.17002817586605,-4.05710297300287,0.6154988865173509,7,-0.2799997329711914,-0.929999828338623,-0.04499959945678711,1.188000202178955,0.8620004653930664,0,0.03321292736664594,2.5310239141300768,11.92199993133545,-1.736110467234025,11.960000038146973,-1.6707669735539046,11.699999809265135,0.03321292736664594 166,2006-07-18,11.260000228881836,11.63599967956543,11.109999656677246,11.44200038909912,28285000.0,-0.031147781775810235,-1.1825668015393291,0.6066668150159046,55.327394638103485,60.358310140891874,0.12515604291856341,-0.2281717978652278,0.7515981534483345,1.256100175905166,12.775913322340301,0.5260000228881836,0.8587590225463213,0.11190028190612722,-1.0157595816389513,1.2395601454512057,-0.45192964986641293,0.6757302136786674,-0.6782384926757814,15.079404725682325,-50.561093162914446,0.5638299317725396,7,0.0819997787475586,-0.568000316619873,0.2924997806549072,1.549999713897705,1.2459993362426758,1,0.08081703631568016,2.973328925241518,11.621999740600586,2.5310239141300768,11.92199993133545,-1.736110467234025,11.960000038146973,0.08081703631568016 167,2006-07-19,11.755999565124512,11.8100004196167,11.21399974822998,11.380000114440918,9992500.0,0.04404967372651036,1.4628067907753906,-2.0659292290440936,62.56065702799207,59.474189694670365,-0.38674434168790306,-0.6110568251292676,0.13146566705196427,0.7814854119652619,10.807140039395717,0.5960006713867188,0.7790685724968718,0.5161996364593513,-0.48255986905845916,1.5149591419771617,0.01681988370044607,1.0155793892182565,-1.1043083014184578,52.95080057814538,-15.554359393157533,0.4993797527589056,7,-0.4139995574951172,-1.0639996528625488,-0.20349955558776855,1.0540003776550293,0.40200042724609375,2,0.06362709872646843,-1.1825668015393291,11.260000228881836,2.973328925241518,11.621999740600586,2.5310239141300768,11.92199993133545,0.06362709872646843 168,2006-07-20,11.586000442504885,11.989999771118164,11.53600025177002,11.800000190734865,5661000.0,-0.014460626821044542,-1.8917154893045447,-0.5691490980662703,55.299927553636365,58.98127881658957,-0.22960310547698093,-0.39482830988605144,0.1833709185442327,0.9645931065212832,9.950670127502157,0.45399951934814453,0.6135841375151951,0.30400047302246236,-0.677368645532578,1.2853695915775027,-0.18668408625505784,0.7946850322999826,-0.8671768323988314,50.00005008790437,-14.215488086539253,0.4906845592775201,7,-0.24400043487549006,-0.8940005302429217,-0.033500432968141425,1.2239995002746564,0.8359994888305646,3,0.10201960654227449,1.4628067907753906,11.755999565124512,-1.1825668015393291,11.260000228881836,2.973328925241518,11.621999740600586,0.10201960654227449 169,2006-07-21,11.619999885559082,11.62399959564209,10.956000328063963,11.5600004196167,7576500.0,0.002934528030006378,18.647359120361333,-0.2803716660353395,50.36495905767166,58.398270023681675,-0.18140777667456298,-0.3674929314953719,0.02536929421949452,0.950739224999138,9.131134584573303,0.6679992675781268,0.49074943385941516,0.2870999336242672,-0.6503864637179415,1.224586330966476,-0.18164326504683714,0.7558431322953716,-0.8367292229090282,64.21662622310647,4.340552070717408,0.4687431986711044,7,-0.2779998779296875,-0.7750000953674316,-0.11050009727478027,1.1469998359680176,0.6560001373291033,4,0.10774525536763946,-1.8917154893045447,11.586000442504885,1.4628067907753906,11.755999565124512,-1.1825668015393291,11.260000228881836,0.10774525536763946 170,2006-07-24,12.149999618530273,12.31999969482422,11.72599983215332,11.770000457763672,8118000.0,0.045610992959634666,-1.5384587169423838,6.333375719235782,53.0427252136096,57.46558387639939,-0.5168089334579449,-0.8412293894382188,-0.6337993270537225,0.43775269726289423,8.541371344567533,0.6999998092651385,0.4131374932087226,0.7539996623992913,-0.2263082175873663,1.7343075423859489,0.2638457224059625,1.24415360239262,-1.30485978543798,87.53664551196034,30.989216092591242,0.4901539399933288,7,-0.5069994926452637,-1.304999828338623,-0.6904997825622559,0.6170001029968262,0.24000072479248225,0,0.06419758939382247,18.647359120361333,11.619999885559082,-1.8917154893045447,11.586000442504885,1.4628067907753906,11.755999565124512,0.06419758939382247 171,2006-07-25,12.029999732971193,12.300000190734865,11.916000366210938,12.293999671936035,4889000.0,-0.009876534100961232,1.7825975785050634,-0.6947382158219891,54.81713322802644,56.92126208447103,-0.2805145529853341,-0.6705494857093672,-0.6238791117269891,0.5659378065788818,7.9197365662368835,0.38399982452392756,0.42768449757137894,0.5799997806549086,-0.4157264982831812,1.5757260595929985,0.08213664118586372,1.0778629201239536,-1.1254654962543498,78.73899585878628,24.431928480099067,0.49786313946904476,7,-0.3869996070861834,-1.0009999275207537,-0.7730000019073504,0.7369999885559064,0.6880006790161115,1,0.03773902602658907,-1.5384587169423838,12.149999618530273,18.647359120361333,11.619999885559082,-1.8917154893045447,11.586000442504885,0.03773902602658907 172,2006-07-26,11.4399995803833,12.0600004196167,11.404000282287598,12.027999877929688,8244500.0,-0.0490440702979279,1.012266097973739,2.2272743692743555,49.258512981923545,55.34492523559953,0.30030646846595666,-0.024301432125117373,-0.1584355629940557,1.1568156036295214,7.12506978294912,0.6560001373291016,0.4862905663622765,-0.04650034904480016,-0.9795588822211183,0.886558184131518,-0.5130296156329592,0.4200289175433589,-0.4784467161868893,35.48383262588476,-15.936380649262063,0.4665292665881593,7,0.19800043106079102,-0.41099977493286133,-0.35199952125549316,1.3270001411437988,1.2120008468627947,2,0.09318182026589672,1.7825975785050634,12.029999732971193,-1.5384587169423838,12.149999618530273,18.647359120361333,11.619999885559082,0.09318182026589672 173,2006-07-27,11.399999618530273,11.736000061035154,11.288000106811525,11.479999542236328,4263000.0,-0.0034965002902287434,-1.947378327676112,0.1360542231694085,54.74387454989834,54.675761142976796,0.2821921274453345,0.09873169494355949,-0.24196313504606515,1.1952021838525155,5.711939544506099,0.44799995422362926,0.46945165697252733,-0.1360002994537357,-0.9220586172242093,0.6500580183167379,-0.5290294583389716,0.2570288594315002,-0.3837088719534769,32.55128274149336,-21.940501205224898,0.3930291588852368,7,0.23800039291381836,-0.30299949645996094,-0.39099955558776855,1.3670001029968262,1.3299999237060547,3,0.06649126308813469,1.012266097973739,11.4399995803833,1.7825975785050634,12.029999732971193,-1.5384587169423838,12.149999618530273,0.06649126308813469 174,2006-07-28,11.793999671936035,11.817999839782715,11.579999923706055,11.760000228881836,6926500.0,0.034561409349990635,4.804891664631381,-0.4249934434828219,63.77459919317228,55.465531493781526,-0.1473719288304398,-0.251122194097114,-0.7201922362502629,0.8060468548426449,4.823265395529326,0.4180002212524414,0.4315092987703437,0.2217997550964359,-0.5402149348653129,0.9838144450581847,-0.1592075898844385,0.6028071000773103,-0.7251605582740677,49.03098518662251,-11.703126048081337,0.3810073449808742,7,-0.15599966049194336,-0.616999626159668,-0.675499677658081,0.9730000495910645,1.25,4,0.053247437414615906,-1.947378327676112,11.399999618530273,1.012266097973739,11.4399995803833,1.7825975785050634,12.029999732971193,0.053247437414615906 175,2006-07-31,11.920000076293945,11.928000450134276,11.586000442504885,11.760000228881836,2619500.0,0.01068343292036289,2.886350582498006,4.705954952175254,60.09852448172703,55.99565703196192,-0.25329194390602083,-0.3699418219996353,-0.9174121593016267,0.6882597190261386,4.510669741678084,0.342000007629391,0.34951129723287977,0.3312001705169685,-0.44656578641753875,1.1089661274514757,-0.05768280795028424,0.7200831489842212,-0.8007145302302145,62.450584690889684,0.139659655586037,0.38888297846725345,7,-0.2820000648498535,-0.7430000305175781,-0.9100000858306885,0.8469996452331543,1.1219997406005877,0,0.02986576714057576,4.804891664631381,11.793999671936035,-1.947378327676112,11.399999618530273,1.012266097973739,11.4399995803833,0.02986576714057576 176,2006-08-01,11.824000358581545,11.98799991607666,11.637999534606935,11.81999969482422,2487000.0,-0.008053667541774723,1.108437438061409,0.02500417232911332,51.74354083718501,54.79375523298336,-0.07696955296007424,-0.2923989072630402,-0.9086268338232593,0.7766693909465179,4.589538965050082,0.3500003814697248,0.2838575508428569,0.23740043640136932,-0.537283090517505,1.0120839633202436,-0.14994132705806784,0.6247421998608065,-0.6562862374121217,69.43005629393927,9.573443203355794,0.3873417634594374,8,-0.18600034713745295,-0.6470003128051776,-0.927500247955324,0.9429993629455549,0.9979991912841797,1,0.04786873880043685,2.886350582498006,11.920000076293945,4.804891664631381,11.793999671936035,-1.947378327676112,11.399999618530273,0.04786873880043685 177,2006-08-02,11.880000114440918,11.93000030517578,11.821999549865724,11.824000358581545,2370500.0,0.004736109113759435,-2.599942780850753,13.997616209773096,48.80668278127155,54.07228359160949,-0.12687201015452487,-0.343816294465185,-0.9859980294414505,0.703268863977172,4.483202065518594,0.10800075531005504,0.26246704727464376,0.2793001651763909,-0.5064434247383254,1.0650437550911072,-0.11357162978096724,0.672171960133749,-0.6657945611700296,84.57145270523414,26.291296672108274,0.39287179495735813,8,-0.24200010299682617,-0.7030000686645508,-1.0485000610351562,0.8869996070861816,0.9340000152587891,2,0.07053874490520773,1.108437438061409,11.824000358581545,2.886350582498006,11.920000076293945,4.804891664631381,11.793999671936035,0.07053874490520773 178,2006-08-03,11.718000411987305,11.871999740600586,11.550000190734865,11.829999923706055,4509000.0,-0.013636338459011688,2.2857240171272686,-2.0000000000000635,47.06559699213712,53.705687806550095,0.06238101704285981,-0.1747070942722342,-0.8432440321260906,0.8335283338779256,4.814630961188435,0.3299999237060529,0.2736874137954395,0.10710043907165456,-0.6792004803313638,0.893401358474673,-0.28605002062985463,0.5002508987731638,-0.45916308389900884,38.356238949999316,-16.54551359437346,0.3931504597015092,8,0.08599948883056818,-0.5410003662109375,-0.9555003643035889,1.048999309539795,0.9639997482299805,3,0.0797064330449524,-2.599942780850753,11.880000114440918,1.108437438061409,11.824000358581545,2.886350582498006,11.920000076293945,0.0797064330449524 179,2006-08-04,11.892000198364258,11.949999809265135,11.727999687194824,11.850000381469727,3209000.0,0.014848931580421665,1.8101452249599017,-0.375,54.02986170854204,53.815369639320366,-0.07708421092102569,-0.2913436767887294,-1.0050121322921477,0.6369723986497373,4.641600621656136,0.23199939727783025,0.20326769609326512,0.23520021438598704,-0.500078881509328,0.9704793102813021,-0.13243933356167048,0.6028397623336446,-0.5903163664512512,78.08224248599961,23.346872765141136,0.36763954794765713,8,-0.09800004959106268,-0.5500001907348633,-1.4315001964569092,0.8749995231628418,0.7639999389648438,4,0.070467484854847,2.2857240171272686,11.718000411987305,-2.599942780850753,11.880000114440918,1.108437438061409,11.824000358581545,0.070467484854847 180,2006-08-07,11.75,11.887999534606935,11.723999977111815,11.791999816894533,2429000.0,-0.011940817019477468,-2.4893573848994017,-1.0000000000000422,57.82747925070994,54.14985253072964,0.0024686891362701857,-0.058792428976763844,-0.8630745077351669,0.7532221343315566,4.015066888306701,0.16800022125244318,0.1926712967143036,0.03380002975463903,-0.49086539329363355,0.5584654528029116,-0.22853268176949726,0.2961327412787753,-0.40718352441527195,45.6620855433332,-13.50747445778557,0.26233271152413656,8,-0.07599973678588867,-0.40799999237060547,-1.3095002174377441,1.0169997215270996,1.194000244140625,0,0.11012763165413064,1.8101452249599017,11.892000198364258,2.2857240171272686,11.718000411987305,-2.599942780850753,11.880000114440918,0.11012763165413064 181,2006-08-08,11.9399995803833,12.07800006866455,11.789999961853027,11.789999961853027,3949000.0,0.016170177053898005,-2.840011189807103,-3.571435059037088,53.257793525275105,54.59421703554648,-0.22533652577239494,-0.1925045339052165,-1.0602146650578526,0.5462990801349434,3.0286169908537586,0.3280000686645508,0.21570210412791013,0.18179965019226074,-0.26368175204424205,0.6272810524287635,-0.04094105092599065,0.40454035131051214,-0.557695766873719,73.86353784353949,13.33284845677818,0.22274070111825175,8,-0.25699949264526367,-0.5979995727539062,-1.4504995346069336,0.8270001411437988,0.9860000610351545,1,0.09229483042208408,-2.4893573848994017,11.75,1.8101452249599017,11.892000198364258,2.2857240171272686,11.718000411987305,0.09229483042208408 182,2006-08-09,11.961999893188475,12.175999641418455,11.954000473022461,11.979999542236328,3563500.0,0.0018425723264947624,-12.059354838709574,-0.11999796548962949,57.025404242641045,54.847720334740124,-0.18495409656866002,-0.2043470271565564,-1.0615225313963723,0.5031480195082185,3.1433918096523947,0.23600006103515447,0.18364817052895255,0.1906999588012681,-0.2629101096383497,0.6443100272408859,-0.03610507541854169,0.4175049930210779,-0.5417882352710333,65.81470670680412,3.7887107865973633,0.22680503421980908,8,-0.09899997711181463,-0.6199998855590803,-1.2674996852874738,0.8049998283386248,2.9079999923706072,2,0.07189430399234165,-2.840011189807103,11.9399995803833,-2.4893573848994017,11.75,1.8101452249599017,11.892000198364258,0.07189430399234165 183,2006-08-10,12.29800033569336,12.40999984741211,11.781999588012695,11.920000076293945,5616000.0,0.028088985579761916,1.0863820848422634,-21.000423863513877,61.3834875982296,54.582041268635386,-0.42485536594251627,-0.5414894352049409,-1.3890053578241321,0.13793209436217957,3.1468180513780677,0.6280002593994141,0.15689447873161377,0.5098003864288323,0.004363978658995293,1.0152367941986693,0.2570821825439147,0.7625185903137499,-0.8413971471443737,83.6735374789907,21.018957232161014,0.25271820388491834,8,-0.31800031661987305,-0.9160003662109375,-1.563500165939331,0.46899938583374023,2.9319992065429688,3,0.04195802406255633,-12.059354838709574,11.961999893188475,-2.840011189807103,11.9399995803833,-2.4893573848994017,11.75,0.04195802406255633 184,2006-08-11,12.053999900817873,12.458000183105467,11.965999603271484,12.458000183105467,3737000.0,-0.01984065931168555,1.4356447329595876,-1.068783082131981,48.216944579556184,53.26186572394973,-0.15655924355248807,-0.30260770260967895,-1.1394048831269838,0.3539395502296028,3.1783389051787276,0.4920005798339826,0.20137479735182495,0.25919995307922505,-0.25692718351611,0.7753270896745601,0.001136384781556643,0.5172635213768935,-0.5401929127370995,44.95910505356344,-13.947095874268172,0.25806356829766774,8,-0.049999713897706854,-0.6479997634887713,-1.3194997310638445,0.7129998207092267,2.7399997711181623,4,0.0520989102842786,1.0863820848422634,12.29800033569336,-12.059354838709574,11.961999893188475,-2.840011189807103,11.9399995803833,0.0520989102842786 185,2006-08-14,12.008000373840332,12.173999786376953,11.899999618530273,12.104000091552734,2581500.0,-0.0038161214000358434,1.3220441035629569,0.2376228976099165,49.57984417734113,53.021454983967075,-0.10813576844379469,-0.23843177092718548,-1.0819702403409472,0.3786115840319848,3.4558860194534855,0.2740001678466797,0.22140583557965954,0.19390039443969798,-0.32388517101702874,0.7116859598964247,-0.06499238828866538,0.45279317716806133,-0.41865793015758257,33.432039478696204,-22.016767377626316,0.2588927827283637,8,-0.004000186920166016,-0.6020002365112305,-1.2735002040863037,0.7589993476867676,2.481999397277832,0,0.053964002607832295,1.4356447329595876,12.053999900817873,1.0863820848422634,12.29800033569336,-12.059354838709574,11.961999893188475,0.053964002607832295 186,2006-08-15,12.170000076293945,12.197999954223633,12.0,12.0,3994500.0,0.0134909807969803,-1.329410180749251,-1.7708393352075738,66.66668118226028,55.005899250743596,-0.2412656490541245,-0.3465276815450249,-1.2098487995709988,0.19901170742123497,3.623063790831403,0.1979999542236328,0.16774889552708672,0.3104001045227047,-0.1601465753825959,0.7809467844280054,0.0751267645700544,0.545673444475355,-0.5111650134573793,57.39647140813572,-0.5539033160006568,0.23527333995265043,8,-0.1659998893737793,-0.7639999389648438,-1.435499906539917,0.5969996452331543,3.206000328063965,1,0.06359902736191114,1.3220441035629569,12.008000373840332,1.4356447329595876,12.053999900817873,1.0863820848422634,12.29800033569336,0.06359902736191114 187,2006-08-16,12.503999710083008,12.57800006866455,12.06999969482422,12.06999969482422,4044000.0,0.027444505480296977,-1.3410154653447182,2.5529401204994904,72.22223075393279,57.80108077983201,-0.5335510728190034,-0.6552086506044841,-1.4972766143852994,-0.15130359959054118,4.215442111831148,0.5080003738403303,0.13792531091323568,0.6069997310638424,0.05865099205053781,1.155348470077147,0.332825361557191,0.8811741005704938,-0.7812314376249301,90.70347815356303,28.32001024087264,0.274174369506652,8,-0.3529996871948242,-0.73699951171875,-1.7694995403289795,0.2630000114440918,2.2340002059936523,2,0.03374919554701794,-1.329410180749251,12.170000076293945,1.3220441035629569,12.008000373840332,1.4356447329595876,12.053999900817873,0.03374919554701794 188,2006-08-17,12.767999649047852,12.906000137329102,12.399999618530273,12.489999771118164,4913000.0,0.021113239370275982,-1.209608369009345,0.6405526916028347,70.68819740498401,59.65200696832556,-0.7073284898625332,-0.8707601402189589,-1.712804524299667,-0.43871230473567735,4.780527124886379,0.5060005187988281,0.16686233807237372,0.8118997097015388,0.15972541587517775,1.4640740035278998,0.4858125627883574,1.1379868566147202,-0.9597081969691263,86.28226470041749,21.29233369784643,0.3260871469131807,8,-0.4529995918273926,-0.8369994163513184,-1.9469997882843018,-0.0009999275207519531,1.1260004043579102,3,0.16463034886345596,-1.3410154653447182,12.503999710083008,-1.329410180749251,12.170000076293945,1.3220441035629569,12.008000373840332,0.16463034886345596 189,2006-08-18,12.871999740600586,12.890000343322756,12.609999656677244,12.723999977111815,2513500.0,0.008145370802895568,2.0434696976764477,0.5323734837257872,70.41166689431634,61.05025003983738,-0.7349884736999819,-0.9235027607513917,-1.761482476800694,-0.5617622702469305,5.137712330908903,0.28000068664551137,0.21116571103407722,0.8532998085021966,0.1038638468142068,1.6027357701901863,0.4785818276582017,1.2280177893461914,-0.9319832462918161,96.62024063674318,30.01575280349725,0.3747179808439945,8,-0.5279998779296875,-0.9409995079040527,-1.8549997806549072,-0.10500001907348633,1.1300001144409197,4,0.18318830400518027,-1.209608369009345,12.767999649047852,-1.3410154653447182,12.503999710083008,-1.329410180749251,12.170000076293945,0.18318830400518027 190,2006-08-21,12.93000030517578,13.020000457763672,12.706000328063965,12.869999885559082,4001500.0,0.004505948239903246,1.6166598452668095,0.40540888851656615,74.10636671235487,63.36675817173513,-0.6794554351052877,-0.9697932542928935,-1.7679556994162766,-0.635954419909039,5.695846155344523,0.31400012969970703,0.2828375686904181,0.8723003387451147,0.019976401445797265,1.7246242760444321,0.446138370095456,1.2984623073947734,-0.8740657737045705,91.17645958853629,23.899579894004233,0.4261619686496586,8,-0.5290002822875959,-0.9419999122619611,-1.9130003452301008,-0.16300058364867986,1.3879995346069354,0,0.14416081382566648,2.0434696976764477,12.871999740600586,-1.209608369009345,12.767999649047852,-1.3410154653447182,12.503999710083008,0.14416081382566648 191,2006-08-22,12.484000205993652,12.960000038146973,12.437999725341795,12.932000160217285,3108500.0,-0.03449343299733698,1.0714310042726218,-7.466613685130953,61.251864532767115,63.83636487063803,-0.16558700511502167,-0.5144107543233023,-1.2626848802763408,-0.2203042949703331,6.061897104116933,0.5220003128051776,0.30701066701105617,0.40360021591186523,-0.4695459666747155,1.276746398498446,-0.032972875381425126,0.8401733072051556,-0.293096444841499,43.57896617771646,-20.621699429518294,0.4365730912932903,8,-0.08300018310546875,-0.495999813079834,-1.4670002460479736,0.28299951553344727,1.9479999542236328,1,0.16068564018137543,1.6166598452668095,12.93000030517578,2.0434696976764477,12.871999740600586,-1.209608369009345,12.767999649047852,0.16068564018137543 192,2006-08-23,12.505999565124512,12.736000061035154,12.5,12.600000381469727,2539000.0,0.0017622043229619244,-3.4528335837479083,0.20982327221018301,65.48740673652534,64.29235588600422,-0.11432772167684035,-0.4769044302254315,-1.2045930861678684,-0.26558474423199385,6.563789042131152,0.25199985504150213,0.3331563358242047,0.3722995758056644,-0.4656841863718171,1.210283337983146,-0.04669230528307544,0.7912914568944043,-0.19902226644674492,17.09674243752673,-48.29220979471151,0.4189918810887404,8,-0.04599952697753906,-0.5179991722106934,-1.488999605178833,0.2610001564025879,2.508000373840334,2,0.22948991996105383,1.0714310042726218,12.484000205993652,1.6166598452668095,12.93000030517578,2.0434696976764477,12.871999740600586,0.22948991996105383 193,2006-08-24,12.157999992370605,12.53600025177002,12.149999618530273,12.505999565124512,2737500.0,-0.027826610015593833,-1.120880733175785,3.702090963507056,54.89330108570826,65.03417327557668,0.23660600822524103,-0.07294566101865385,-0.7853424176046424,0.07587469913426226,6.673431459285544,0.3860006332397461,0.3598197687127662,-0.013600015640259144,-0.7771203610298514,0.7499203297493331,-0.39536018833505615,0.36816015705453786,0.8620004653930664,0.9195823129758776,-60.26691723430923,0.3817601726947962,8,0.3020000457763672,-0.1699995994567871,-1.1410000324249268,0.6089997291564941,2.73200035095215,3,0.21220594878475563,-3.4528335837479083,12.505999565124512,1.0714310042726218,12.484000205993652,1.6166598452668095,12.93000030517578,0.21220594878475563 194,2006-08-25,12.42199993133545,12.468000411987305,12.157999992370605,12.157999992370605,2704000.0,0.0217140927069015,-1.3484885703551714,-0.7586214456404973,61.830988043808595,66.39541148296196,0.03385689838253292,-0.30302113882274995,-0.9865141732128198,-0.19926413747922922,6.902803113180159,0.3100004196166992,0.3828901461523593,0.21899991035461497,-0.530663122883805,0.968662943593035,-0.15583160626459502,0.593831426973825,0.5806005096435545,31.26437361196674,-30.568687917446802,0.3748315166192104,8,0.08800029754638672,-0.43399953842163086,-1.4049999713897705,0.3449997901916504,3.02000045776367,4,0.11849944696562731,-1.120880733175785,12.157999992370605,-3.4528335837479083,12.505999565124512,1.0714310042726218,12.484000205993652,0.11849944696562731 195,2006-08-28,12.276000022888185,12.42199993133545,12.175999641418455,12.42199993133545,2708000.0,-0.011753333541643984,2.3698690983199886,-0.5530300840967479,56.008592620687956,65.21117942056503,0.2479444249153353,-0.13595352937942984,-0.7882744146383196,-0.058435450525527344,7.300300982097951,0.24600028991699396,0.360255352873196,0.05520000457763885,-0.6829880879352341,0.7933880970905118,-0.31389404167879675,0.42429405083407445,0.7095484016418432,15.555597417781172,-42.906878389811794,0.3690940462564363,8,0.26900005340575994,-0.12199974060058771,-1.182500123977663,0.49099969863891424,3.9739999771118146,0,0.1405995298904572,-1.3484885703551714,12.42199993133545,-1.120880733175785,12.157999992370605,-3.4528335837479083,12.505999565124512,0.1405995298904572 196,2006-08-29,12.390000343322756,12.39799976348877,12.220000267028807,12.25,1600000.0,0.009286438597427615,1.2820567683721045,-0.9589070624200066,57.40998128645013,63.56537392417806,0.1882270650239466,-0.21647519706050922,-0.8448606432381389,-0.1673204941406592,7.806171704608545,0.1779994964599627,0.4084909370861336,0.14090032577514755,-0.5763368977787717,0.8581375493290668,-0.2177182860018121,0.4995189375521072,0.5788371050872776,40.95572415723614,-15.891975697541234,0.35861861177695975,8,0.19499969482421697,-0.23600006103515803,-1.1460003852844256,0.3769993782043439,4.421999931335451,1,0.1556093174362987,2.3698690983199886,12.276000022888185,-1.3484885703551714,12.42199993133545,-1.120880733175785,12.157999992370605,0.1556093174362987 197,2006-08-30,12.718000411987305,12.789999961853027,12.342000007629395,12.38599967956543,4468000.0,0.026472966874558246,-1.1333327278259409,2.371427987547739,57.29167011601056,62.076870892069905,-0.11870809002938465,-0.5043328195864412,-1.1069053161608853,-0.46653073350653784,8.61801973937115,0.4479999542236328,0.4688522770705923,0.4270003795623776,-0.2973228228013731,1.1513235819261283,0.06483877838050311,0.789161980744252,0.23446027982513407,88.75007636841015,33.83763706392456,0.3621616011818751,8,-0.13300037384033203,-0.564000129699707,-1.38200044631958,0.04899930953979492,4.36199951171875,2,0.1347695937023603,1.2820567683721045,12.390000343322756,2.3698690983199886,12.276000022888185,-1.3484885703551714,12.42199993133545,0.1347695937023603 198,2006-08-31,12.652000427246096,12.965999603271484,12.597999572753904,12.694000244140625,4234500.0,-0.005189493835760617,-3.9066171608767704,-0.12650519349204356,61.06589215004251,61.03845147603948,-0.07922428354681088,-0.38448490656542056,-1.0007920893469215,-0.3768141656843902,9.181488219292635,0.3680000305175799,0.47365339813614504,0.31430039405822896,-0.3740132432438319,1.0026140313602898,-0.029856424592802355,0.6584572127092603,-0.5020008087158221,61.13869712445832,4.7620369134418254,0.3441568186510304,8,-0.06700038909912287,-0.49800014495849787,-1.31850051879883,-0.1870002746582049,4.33199882507324,3,0.18668980650934697,-1.1333327278259409,12.718000411987305,1.2820567683721045,12.390000343322756,2.3698690983199886,12.276000022888185,0.18668980650934697 199,2006-09-01,12.729999542236328,12.847999572753904,12.550000190734865,12.70199966430664,2447500.0,0.006164963037960547,1.2575715978383413,-0.6666666666666948,63.20408957009638,59.82708734912187,-0.20057724286141365,-0.4179107458697171,-1.0324312683006696,-0.43694888964931167,9.858382169968241,0.2979993820190394,0.43337297724940527,0.3503995418548591,-0.3255906196551912,1.0263897033649094,0.012404461099833952,0.6883946226098843,-0.5636799240112307,70.1265731100046,10.399470649860632,0.3379950807550254,9,-0.17199993133544922,-0.44499921798706055,-1.362499475479126,-0.42299938201904297,4.736000061035156,4,0.16967799518922622,-3.9066171608767704,12.652000427246096,-1.1333327278259409,12.718000411987305,1.2820567683721045,12.390000343322756,0.16967799518922622 200,2006-09-05,13.043999671936035,13.15999984741211,12.779999732971193,12.800000190734865,5042500.0,0.02466615404485273,-1.6760534056871357,8.714305177111653,65.14206482146362,60.25933182564371,-0.5550784111323903,-0.6640429102133396,-1.3046869343763223,-0.7343666079367654,10.76076980396173,0.43000030517578125,0.3875899203132338,0.599699687957763,-0.07023853750709108,1.269637913422617,0.26473057522533594,0.93466880069019,-0.8616864540100106,87.65955029163173,26.49595633286981,0.3349691127324274,9,-0.38899993896484375,-0.6889996528625488,-1.6364996433258057,-0.7949995994567871,4.515999794006351,1,0.1838393726981109,1.2575715978383413,12.729999542236328,-3.9066171608767704,12.652000427246096,-1.1333327278259409,12.718000411987305,0.1838393726981109 201,2006-09-06,13.041999816894533,13.270000457763672,12.93000030517578,12.937999725341795,4680500.0,-0.000153316091060951,-4.666719649044589,0.4262307896752987,60.532504475251216,59.70878712994657,-0.5203195581292128,-0.6063381725537518,-1.2621039337534814,-0.7191723315922101,12.104211289788402,0.3400001525878924,0.3327904930681562,0.5425998210907004,-0.13393745999955975,1.2191371021809605,0.20433118054556942,0.8808684616358313,-0.8205791337890656,75.43097734099717,17.26025422033142,0.3382686405451302,9,-0.33199977874756037,-0.6319994926452654,-1.6344997882843035,-1.0099997520446795,3.738000869750975,2,0.24597456127470885,-1.6760534056871357,13.043999671936035,1.2575715978383413,12.729999542236328,-3.9066171608767704,12.652000427246096,0.24597456127470885 202,2006-09-07,12.821999549865724,13.09000015258789,12.789999961853027,13.0,2855500.0,-0.01686859915024852,-1.4793442493743965,-1.7115412830575483,51.075695546035746,59.28460873664963,-0.28025231428209096,-0.3358232438945894,-0.9955031132345127,-0.48431276925992606,13.23988963323546,0.3000001907348633,0.2547260811969281,0.2795995712280295,-0.3615144956183478,0.9207136380744068,-0.04095746219515917,0.6001566046512181,-0.5376640802807646,37.77767475744239,-16.14160304910174,0.32055703342318853,9,-0.10799932479858576,-0.41199922561645685,-1.414499521255495,-1.0799994468688983,3.7720003128051776,3,0.3111839701190964,-4.666719649044589,13.041999816894533,-1.6760534056871357,13.043999671936035,1.2575715978383413,12.729999542236328,0.3111839701190964 203,2006-09-08,12.814000129699707,13.008000373840332,12.800000190734865,12.842000007629395,2335500.0,-0.0006238824244929608,-6.428610354223841,0.15730228720526068,48.79868176375332,57.83657470553238,-0.1893227569307605,-0.3027041252509193,-0.9303639085973785,-0.48782324798764165,14.04377028014318,0.20800018310546697,0.23862442148855223,0.2458001613616947,-0.3954325477031073,0.8870328704264967,-0.07481619317070631,0.5664165158940957,-0.4705247608240253,36.66664459088034,-11.361685743904829,0.320616354532401,9,-0.09100008010864258,-0.40399980545043945,-1.4065001010894775,-1.2020001411437988,2.6459999084472656,4,0.33291710245255945,-1.4793442493743965,12.821999549865724,-4.666719649044589,13.041999816894533,-1.6760534056871357,13.043999671936035,0.33291710245255945 204,2006-09-11,12.682000160217285,12.85200023651123,12.62399959564209,12.699999809265135,3550500.0,-0.010301230540530337,-2.4029748772329373,0.6428474114440782,45.016070268374456,56.615183333053096,-0.018509717456037578,-0.12779580039211424,-0.762856930252612,-0.37818109589517235,14.633328490901201,0.22800064086914062,0.2062369892283833,0.0824001789093014,-0.5126551740264382,0.677455531845041,-0.2151274975585693,0.3799278553771721,-0.28293328600832446,8.97840358675546,-32.20432860132358,0.2975276764678702,9,0.06300020217895508,-0.18499994277954102,-1.191500186920166,-1.3610000610351562,3.6519994735717773,0,0.3392208671938972,-6.428610354223841,12.814000129699707,-1.4793442493743965,12.821999549865724,-4.666719649044589,13.041999816894533,0.3392208671938972 205,2006-09-12,12.656000137329102,12.68000030517578,12.461999893188475,12.579999923706055,5207000.0,-0.0020501515975173135,2.516120100904549,-4.222316414115072,54.1586098476656,56.253919839854824,0.0749429991513626,-0.05350326959272955,-0.7176192059944899,-0.377216330508368,15.230065939163119,0.22000026702881037,0.23346308437226249,0.024000167846679688,-0.5019830907206515,0.5499834264140109,-0.2389914614369868,0.28699179713034617,-0.20467724810685795,24.00991442903528,-16.172839944994575,0.26299162928366576,9,0.15000009536743164,-0.15899991989135742,-1.0880000591278076,-1.939000129699707,3.7199993133544957,1,0.3800568436907015,-2.4029748772329373,12.682000160217285,-6.428610354223841,12.814000129699707,-1.4793442493743965,12.821999549865724,0.3800568436907015 206,2006-09-13,12.944000244140625,13.39799976348877,12.772000312805176,12.779999732971193,9162000.0,0.022756013249562335,-5.955574511372607,2.157895397279503,59.3830532713622,56.486295746005005,-0.14103981725119574,-0.2957050457351027,-0.991664994603692,-0.6856377244297924,16.277965407110447,0.741999626159668,0.2259092746705882,0.2733002662658688,-0.2225931436481119,0.7691936761798495,0.025353561308879335,0.5212469712228582,-0.4820003509521502,51.49577112628351,8.046093945226069,0.2479467049569903,9,-0.014000415802001953,-0.3540005683898926,-1.436000108718872,-2.252000331878662,3.3659992218017614,2,0.35661303574922987,2.516120100904549,12.656000137329102,-2.4029748772329373,12.682000160217285,-6.428610354223841,12.814000129699707,0.35661303574922987 207,2006-09-14,12.925999641418455,13.23799991607666,12.845999717712402,12.944000244140625,5021000.0,-0.0013906522236291075,-3.404485472576575,-0.10975943058843887,69.16167066251822,57.38582669183564,-0.10105916304123141,-0.2576796263102903,-0.9509272809889282,-0.6827818942404615,16.720140816792263,0.3920001983642578,0.2529923157086831,0.2341996669769273,-0.2677037716922772,0.7361031056461318,-0.01675205235767585,0.48515138631153043,-0.46399974822998047,49.57262954332637,0.7124813366058618,0.25095171933460264,9,0.004000186920167792,-0.33599996566772283,-1.4134995937347394,-2.2339997291564924,3.4300012588500994,3,0.2981588389402221,-5.955574511372607,12.944000244140625,2.516120100904549,12.656000137329102,-2.4029748772329373,12.682000160217285,0.2981588389402221 208,2006-09-15,14.869999885559082,14.977999687194824,13.449999809265135,13.600000381469727,30382000.0,0.1503945766725474,1.0565286619094187,-70.55316556290694,83.22475494142569,59.61034506642778,-1.8968202753132921,-2.146163908649479,-2.8464241980160914,-2.6389515785384567,17.36573842972005,2.052000045776369,0.32026400367153407,2.073099899291993,0.9762732079999505,3.1699265905840353,1.5246865536459726,2.621513244938013,-2.3331200027465844,95.70747971072888,42.778312734752404,0.5484133456460211,9,-1.1500000953674316,-1.4900002479553223,-3.2674999237060547,-4.177999973297119,1.61200046539307,4,0.11593812981707363,-3.404485472576575,12.925999641418455,-5.955574511372607,12.944000244140625,2.516120100904549,12.656000137329102,0.11593812981707363 209,2006-09-18,15.229999542236328,15.583999633789062,14.456000328063965,15.01200008392334,24093500.0,0.024209795524400723,1.4362845410981266,0.17165318380915692,87.89122240356768,62.138029242217115,-2.084062861668315,-2.445850485596285,-3.1353287904189457,-3.010747562455009,18.1992373760557,1.1279993057250977,0.38216720642833835,2.3151995658874505,0.7693588252035255,3.8610403065713754,1.542279195545488,3.088119936229413,-2.4490076789855983,88.66111079545976,29.72367724482134,0.7729203703419629,9,-1.2069997787475586,-1.4879999160766602,-3.548999547958374,-4.497999668121338,1.5340003967285192,0,0.015101805832153925,1.0565286619094187,14.869999885559082,-3.404485472576575,12.925999641418455,-5.955574511372607,12.944000244140625,0.015101805832153925 210,2006-09-19,14.793999671936035,15.315999984741213,14.621999740600586,15.194000244140625,10079500.0,-0.028627700814511825,1.1552800825727816,-1.8348695694018522,78.48340900205423,64.13257418963967,-1.53515830640805,-1.963725596248299,-2.618552372315328,-2.5933186111260067,18.875958105120084,0.6940002441406268,0.4369613968842945,1.7859997272491448,0.026325843417506434,3.545673611080783,0.9061627853333256,2.665836669164964,-1.6766468762207047,71.9061112156807,10.252349610540264,0.8798369419158196,9,-0.7709999084472656,-1.0520000457763672,-3.0889995098114014,-4.037999629974365,1.9140005111694371,1,0.10409625496845054,1.4362845410981266,15.229999542236328,1.0565286619094187,14.869999885559082,-3.404485472576575,12.925999641418455,0.10409625496845054 211,2006-09-20,14.489999771118164,15.06999969482422,14.423999786376953,14.8100004196167,4453500.0,-0.020548864915453047,-1.8584027664957026,0.8000004768364761,71.11534461378456,66.35920186383399,-1.122167044778342,-1.582891349037041,-2.252986996664628,-2.3089198210964916,20.05940033727888,0.6459999084472674,0.47972117913001533,1.3816998481750495,-0.4780507796731577,3.2414504760232568,0.45182453425094593,2.311575162099153,-1.076649354833986,60.043831402357576,1.74248938232045,0.929875313924104,9,-0.46700000762939453,-0.6979999542236328,-2.7849996089935303,-3.733999729156494,2.644001007080078,2,0.1301587101005106,1.1552800825727816,14.793999671936035,1.4362845410981266,15.229999542236328,1.0565286619094187,14.869999885559082,0.1301587101005106 212,2006-09-21,15.37600040435791,15.387999534606935,14.479999542236328,14.479999542236328,11229000.0,0.061145662335050144,-1.0267837471062544,-2.7999970197738007,77.15311093480047,69.50969399395035,-1.796728785413249,-2.364060951248419,-3.085200137793322,-3.1956770914519588,21.3924780935634,0.9079999923706072,0.519325537918526,2.1242004394531246,0.031780616378265236,4.216620262527984,1.077990527915695,3.1704103509905543,-1.7021720819731456,90.25308123080306,30.975926110615646,1.0462099115374297,9,-1.3530006408691406,-1.5490007400512695,-3.6710002422332764,-4.62000036239624,1.5159997940063477,3,0.0607439540206931,-1.8584027664957026,14.489999771118164,1.1552800825727816,14.793999671936035,1.4362845410981266,15.229999542236328,0.0607439540206931 213,2006-09-22,14.73799991607666,15.22599983215332,14.657999992370605,15.039999961853027,5949500.0,-0.041493266877153934,-1.458874333769574,-0.33705329820920144,68.00573846376712,72.06410157121621,-0.9578343313125366,-1.6051603096895484,-2.4080986641117352,-2.564513997765429,23.590127869695554,0.7180004119873047,0.5729630994216137,1.357199954986573,-0.7691322137275449,3.483532123700691,0.294033870629514,2.420366039343632,-0.8349510363233801,27.068980258939053,-29.562001508556218,1.0631660843570585,9,-0.7150001525878906,-0.8710002899169922,-2.7789998054504395,-3.921999931335449,1.6899995803833008,4,0.1097842986433275,-1.0267837471062544,15.37600040435791,-1.8584027664957026,14.489999771118164,1.1552800825727816,14.793999671936035,0.1097842986433275 214,2006-09-25,13.894000053405762,14.800000190734865,13.859999656677244,14.73799991607666,12280500.0,-0.05726692003507461,-1.0614031968980508,2.7947011084093853,56.96036894976826,72.37540813811648,0.08511877342928464,-0.6800964635649223,-1.532773946123477,-1.7401207295337446,25.284418587779584,0.9400005340576207,0.661771101313331,0.43960008621215785,-1.648554876546358,2.5277550489706737,-0.6044773951671001,1.4836775675914158,1.6899995803833008,2.225157031726012,-48.39560478473034,1.0440774813792577,9,0.2839999198913574,-0.02700042724609375,-1.7709999084472656,-2.9140000343322754,2.9900007247924805,0,0.18626747427656776,-1.458874333769574,14.73799991607666,-1.0267837471062544,15.37600040435791,-1.8584027664957026,14.489999771118164,0.18626747427656776 215,2006-09-26,14.001999855041506,14.399999618530273,13.62399959564209,14.0,12580000.0,0.007773125177818807,-1.0583536863780265,-0.002369496880221043,57.726979292282245,72.1913999182187,0.210236484303282,-0.6874021495806044,-1.597876692173843,-1.863689589118815,26.910813625559456,0.7760000228881836,0.7714248474581673,0.46129989624023615,-1.5635012450154555,2.486101037495928,-0.5511006743876088,1.473700466868081,1.5475197792053201,21.428586875192003,-24.97759188680449,1.0124005706278456,9,0.21299982070922674,-0.1350002288818377,-1.8644998073577899,-3.0219998359680194,2.9779996871948224,1,0.19725754267372508,-1.0614031968980508,13.894000053405762,-1.458874333769574,14.73799991607666,-1.0267837471062544,15.37600040435791,0.19725754267372508 216,2006-09-27,14.317999839782715,14.470000267028807,13.75,14.07800006866455,8278000.0,0.022568203686092136,1.6470567610873386,120.00858369088053,61.85795938508873,71.37987644294876,0.12251905594151147,-0.8975744201780707,-1.854753117842094,-2.210185001527357,28.65291439660677,0.7200002670288068,0.9239986697466662,0.680899906158448,-1.29625220788086,2.658052020197756,-0.3076761508612069,1.6694759631781029,1.1544989929199208,39.342418829553914,-7.818324442760719,0.9885760570196543,9,0.19899988174438477,-0.4510002136230469,-2.123499631881714,-3.2809996604919434,2.3420000076293945,2,0.16692278042091568,-1.0583536863780265,14.001999855041506,-1.0614031968980508,13.894000053405762,-1.458874333769574,14.73799991607666,0.16692278042091568 217,2006-09-28,14.432000160217285,14.45199966430664,14.109999656677244,14.314000129699707,4873500.0,0.007962028335677163,3.3291403599840876,0.49166726271368283,62.61303134545661,69.08968493228554,0.27335695196085297,-0.923953866053111,-1.9230761732766268,-2.369144960133813,29.690808014360968,0.3420000076293963,1.0716115347694988,0.7092002391815182,-1.2487042513902775,2.667104729753314,-0.26975200610437966,1.688152484467416,0.9665587030029279,50.43698160337513,1.8683022830037856,0.9789522452858976,9,0.17199945449829102,-0.5650005340576172,-2.237499952316284,-3.3949999809265137,1.9180002212524414,3,0.18722287887920008,1.6470567610873386,14.317999839782715,-1.0583536863780265,14.001999855041506,-1.0614031968980508,13.894000053405762,0.18722287887920008 218,2006-09-29,15.013999938964846,15.229999542236328,14.4399995803833,14.4399995803833,11371500.0,0.04032703521940628,-1.752611387927554,4.864408560437089,66.98717472230007,66.76701296770024,-0.3196867916584001,-1.3912559423165227,-2.446213614189359,-2.9879392899814174,30.75328922186008,0.797999382019043,1.2121710619751127,1.1731000423431421,-0.7977526354370017,3.143952720123286,0.18767370345307022,2.158526381233214,0.31357655355224345,86.55046012115119,31.611760327835924,0.9854263388900724,9,-0.5080003738403338,-1.1470003128051776,-2.78999972343445,-3.976999759674074,1.9659996032714826,4,0.1250832734137397,3.3291403599840876,14.432000160217285,1.6470567610873386,14.317999839782715,-1.0583536863780265,14.001999855041506,0.1250832734137397 219,2006-10-02,14.890000343322756,15.194000244140625,14.43000030517578,14.43000030517578,6783000.0,-0.008258931407098324,-2.3217385895987133,0.8013932940455242,66.04423968865456,65.38488304398918,-0.2782488295125578,-1.1564280616552889,-2.2646750243156983,-2.9037448986081404,31.99512248759432,0.7639999389648455,1.3480522525629492,0.941100406646731,-1.0100648751405732,2.892265688434035,-0.034482234246921095,1.916683047540383,0.3694330733193336,78.82943896513875,19.153166429493872,0.9755826408936518,10,-0.38400077819824396,-1.0190005302429217,-2.66600012779236,-3.853000164031984,2.5339994430541974,0,0.10329073993788751,-1.752611387927554,15.013999938964846,3.3291403599840876,14.432000160217285,1.6470567610873386,14.317999839782715,0.10329073993788751 220,2006-10-03,15.44200038909912,15.710000038146973,15.093999862670898,15.109999656677244,15588000.0,0.03707186252845873,-2.3846133692445872,0.7217406628035894,67.28480399460946,64.95926741963639,-0.814295329221844,-1.6016837376617072,-2.7686215472587907,-3.4970874598311372,32.91315449782876,0.819999694824217,1.254957774050176,1.3732004165649396,-0.6376361412137488,3.384036974343628,0.3677821376755954,2.378618695454284,-1.8180007934570295,86.32654878408951,24.5573480445805,1.0054182788893438,10,-0.7750005722045881,-1.4990005493164045,-3.193000078201292,-4.405000209808348,2.141999244689943,1,0.09338170915453836,-2.3217385895987133,14.890000343322756,-1.752611387927554,15.013999938964846,3.3291403599840876,14.432000160217285,0.09338170915453836 221,2006-10-04,16.25,16.31399917602539,15.411999702453613,15.460000038146973,18027000.0,0.05232480187419686,-1.0361147379173532,2.3795127079694827,70.73353570359954,64.24598128283628,-1.5046100718909763,-2.2735936054170445,-3.5143193028670368,-4.3306864211075755,33.8652373364495,0.9019994735717773,1.1188276119233151,2.0208000183105472,-0.1505543558520479,4.192154392473142,0.9351228312292506,3.106477205391844,-2.584280395507813,97.09622549988944,32.388648403720595,1.0856771870812973,10,-1.2810006141662598,-1.9830002784729004,-3.9004998207092285,-5.059999942779541,0.4500007629394531,2,0.04492304875300479,-2.3846133692445872,15.44200038909912,-2.3217385895987133,14.890000343322756,-1.752611387927554,15.013999938964846,0.04492304875300479 222,2006-10-05,16.812000274658207,16.860000610351562,16.11400032043457,16.360000610351562,11307000.0,0.03458463228665898,1.7226271274929519,0.572151501433534,64.63672324741498,63.87164625879716,-2.0579028214658397,-2.657603123045341,-3.9871823222785565,-4.917928468929755,35.40118729075837,0.7460002899169922,1.0614131931797743,2.383300256729129,0.030705132179097205,4.73589538127916,1.207002694454113,3.5595978190041446,-3.0403494873046917,98.02467779155758,35.700100828340595,1.1762975622750154,10,-1.5700001716613805,-2.210999965667728,-4.4425001144409215,-5.622000217437748,0.2099990844726527,3,-0.009041186340879248,-1.0361147379173532,16.25,-2.3846133692445872,15.44200038909912,-2.3217385895987133,14.890000343322756,-0.009041186340879248 223,2006-10-06,17.079999923706055,17.124000549316403,16.371999740600586,16.629999160766598,10219500.0,0.015940973392191804,1.7955315739467317,0.995577648558094,64.13941022049674,64.66931751110032,-2.1889440259018613,-2.7295641541347884,-4.159803204020886,-5.207855893755063,37.07883227061164,0.7520008087158168,1.0777991487404108,2.4379999160766594,-0.06681821554889567,4.942818047702215,1.185590850263882,3.690408981889437,-3.123048146972657,98.36671783137183,37.747055146675585,1.2524090658127773,10,-1.7059998512268084,-2.286999702453617,-4.7104997634887695,-5.705999851226807,0.6200008392333984,4,-0.04274002022816936,1.7226271274929519,16.812000274658207,-1.0361147379173532,16.25,-2.3846133692445872,15.44200038909912,-0.04274002022816936 224,2006-10-09,16.983999252319336,17.371999740600586,16.700000762939453,16.700000762939453,6013500.0,-0.005620648232759984,-3.7324123387308004,0.6311066841859824,67.65558982720843,65.77249645942545,-1.7975653602589166,-2.4187542182068373,-3.980274540586702,-5.116105826361334,39.409858397718324,0.6719989776611328,0.969729872273895,2.1268992900848396,-0.4079127405387126,4.661711320708392,0.8594932747730653,3.3943053053966157,-2.773683573779298,82.96749301699366,22.79334919177269,1.267406015311776,10,-1.422999382019043,-2.0669994354248047,-4.614499092102051,-5.609999179840088,2.3260002136230504,0,-0.00023549871991790372,1.7955315739467317,17.079999923706055,1.7226271274929519,16.812000274658207,-1.0361147379173532,16.25,-0.00023549871991790372 225,2006-10-10,17.465999603271484,17.488000869750973,16.63599967956543,16.799999237060547,11099500.0,0.02837967334968683,1.3999935526506806,2.345084185712271,73.32287879249904,67.04637639358215,-1.940598029806747,-2.6582130092653777,-4.3754858381436765,-5.593018665228255,42.33848515105612,0.8520011901855433,0.9682014455992434,2.368399667739869,-0.19961223172456855,4.936411567204306,1.0843937180076502,3.6524056174720876,-2.9395155185253916,98.94020933966377,37.14887661335446,1.284005949732219,10,-1.6669993400573766,-2.4909992218017614,-5.044499635696411,-6.023999214172363,1.6639995574951172,1,-0.00240466150512586,-3.7324123387308004,16.983999252319336,1.7955315739467317,17.079999923706055,1.7226271274929519,16.812000274658207,-0.00240466150512586 226,2006-10-11,17.559999465942386,17.77400016784668,17.205999374389652,17.399999618530273,10036000.0,0.005381877064356333,-1.0729943266854756,0.2402398790294919,69.54186601013102,67.8162469118793,-1.7057341510274693,-2.517748857784685,-4.376720127204861,-5.687975086259097,44.15967362389237,0.5680007934570277,1.1183943316752334,2.2315995693206823,-0.35112855484044303,4.814327693481808,0.9402355072401178,3.522963631401245,-2.6781333669957075,87.10839026654646,27.722734412550523,1.291364062080563,10,-1.457999229431156,-2.4419994354248082,-5.0549995899200475,-5.967999458312992,1.360000610351559,2,0.0013667521968452334,1.3999935526506806,17.465999603271484,-3.7324123387308004,16.983999252319336,1.7955315739467317,17.079999923706055,0.0013667521968452334 227,2006-10-12,16.780000686645508,17.6299991607666,16.733999252319336,17.559999465942386,13162000.0,-0.04441906623116276,-1.0550417778555492,-4.874997019764833,67.81851024051737,67.90861752501456,-0.6231793592251904,-1.5117204869992094,-3.5129121187999335,-4.880298495200078,45.72056353350129,0.8959999084472656,1.2551884227976071,1.2589007377624508,-1.1374892375478893,3.6552907130727927,0.06070575010728163,2.457095725417622,-1.4932358180528293,29.101342490055128,-32.95227719670909,1.198194987655171,10,-0.6780004501342773,-1.6620006561279297,-4.220000505447388,-5.133000373840332,3.4599990844726562,3,-0.0047675757111096395,-1.0729943266854756,17.559999465942386,1.3999935526506806,17.465999603271484,-3.7324123387308004,16.983999252319336,-0.0047675757111096395 228,2006-10-13,16.593999862670902,16.898000717163086,16.40999984741211,16.860000610351562,12662000.0,-0.011084673204014628,1.8537982343132169,0.34102713329941875,76.61671972483336,69.08333752903442,-0.2117542484189201,-1.2542454017672924,-3.238312913166048,-4.665216995476605,45.161392314205784,0.48800086975097656,1.3484716250647928,0.9866999149322542,-1.4349709948188014,3.4083708246833098,-0.22413553994327273,2.197535369807781,-0.9590220521826627,13.48973402001623,-53.813037733705286,1.2108354548755278,10,-0.15999984741211293,-1.4759998321533239,-4.031999588012699,-4.946999549865726,2.941999435424801,4,0.025792424973002825,-1.0550417778555492,16.780000686645508,-1.0729943266854756,17.559999465942386,1.3999935526506806,17.465999603271484,0.025792424973002825 229,2006-10-16,15.460000038146973,16.600000381469727,15.35200023651123,16.45199966430664,27830500.0,-0.06833794346804367,-1.066226723581902,3.72931142039715,61.95474159771892,68.49110837382437,1.1304855938231526,-0.10765031434690009,-2.0326745687030794,-3.493649842106972,43.51053040046205,1.248000144958496,1.412781005153228,-0.15879993438720774,-2.5751052537520494,2.257505384977634,-1.3669525940696303,1.049352725295213,2.314000129699707,4.459116626654607,-65.81071773794275,1.2081526596824208,10,1.1030001640319824,-0.34200000762939453,-2.8934998512268066,-3.812999725341797,4.76400089263916,0,0.1448900853341113,1.8537982343132169,16.593999862670902,-1.0550417778555492,16.780000686645508,-1.0729943266854756,17.559999465942386,0.1448900853341113 230,2006-10-17,16.333999633789062,16.624000549316403,15.949999809265135,16.280000686645508,35360500.0,0.056532962062453285,1.1261826900803134,-0.054434443037646114,65.14423107921243,67.87007452667025,0.4428978578160887,-0.9068564467171729,-2.8188248704604995,-4.330015338741459,41.77920136171491,1.16400051116943,1.421317169726649,0.6381996631622311,-1.7655543814553631,3.0419537077798253,-0.5636773591465669,1.840076685471029,1.3915605354309086,40.544980392975255,-32.24745575042086,1.2018770223087971,10,0.22900056838989258,-1.2159996032714844,-3.7129993438720703,-4.686999320983887,3.8900012969970703,1,0.18219663884386716,-1.066226723581902,15.460000038146973,1.8537982343132169,16.593999862670902,-1.0550417778555492,16.780000686645508,0.18219663884386716 231,2006-10-18,16.375999450683597,16.483999252319336,16.0,16.440000534057614,16060500.0,0.0025713124670121434,5.368473227842542,-1.1852283564690853,64.76305953962029,67.88411189247086,0.4700851220472444,-0.8435674362005336,-2.7768012812752048,-4.338353301473493,40.43171096079401,0.48399925231933594,1.4569590344244894,0.5858994960784951,-1.7660997265445246,2.937898718701515,-0.5901001152330139,1.761899107390004,1.3020895198821982,44.951698759343806,-29.40166578473451,1.1759996113115099,10,0.18700075149535778,-1.1029992103576696,-3.7244992256164586,-4.563999176025394,4.4440002441406214,2,0.16817292394132566,1.1261826900803134,16.333999633789062,-1.066226723581902,15.460000038146973,1.8537982343132169,16.593999862670902,0.16817292394132566 232,2006-10-19,16.309999465942386,16.327999114990234,16.013999938964847,16.275999069213867,9358000.0,-0.004030287430087598,7.971444141689272,-0.5312472060796853,60.67896971722011,67.49961850321789,0.5111395170580195,-0.7420522625607333,-2.626521679775614,-4.225001765050031,38.7659093892951,0.36199951171875,1.4429512341710122,0.4731995582580595,-1.881268801995354,2.827667918511473,-0.7040346218686473,1.6504337383847663,1.3215677299423163,61.966295704334144,-10.396254808504949,1.1772341801267068,10,0.2530007362365687,-0.9999995231628453,-3.5499997138977086,-4.433999538421634,3.81400108337402,3,0.16002456749318816,5.368473227842542,16.375999450683597,1.1261826900803134,16.333999633789062,-1.066226723581902,15.460000038146973,0.16002456749318816 233,2006-10-20,16.356000900268555,16.47800064086914,16.15999984741211,16.312000274658207,7047000.0,0.002820443643926973,1.2083380244378954,1.2941209469312087,62.23706493788935,66.89756018218242,0.3929628690703737,-0.6963228014945084,-2.5968032492869995,-4.231078610778443,37.07196185299762,0.31800079345703125,1.3207825921467897,0.43830094337463343,-1.8678938204923021,2.744495707241567,-0.7147964385588352,1.5913983253081003,1.229974956428677,78.93085038188221,7.0811965980850715,1.1530973819334671,10,0.2069993019104004,-0.7440009117126465,-3.596001148223877,-4.480000972747803,3.805999755859375,4,0.23746629108988593,7.971444141689272,16.309999465942386,5.368473227842542,16.375999450683597,1.1261826900803134,16.333999633789062,0.23746629108988593 234,2006-10-23,16.482000350952152,16.760000228881836,16.190000534057614,16.357999801635742,11321500.0,0.007703561001976222,-1.4782644751463456,2.8181542329536224,59.34579383186642,65.34455074211213,0.2103912326066535,-0.6519188122508393,-2.636191464179957,-4.3161431978280085,37.18236929864631,0.5699996948242223,1.2418047883305512,0.4349003791809132,-1.6752866532164639,2.54508741157829,-0.6201931370177753,1.4899938953796017,1.0592959933413582,65.67904519589807,-4.160123473962813,1.0550935161986885,10,0.08099985122680309,-0.7830004692077672,-2.932000637054447,-3.8160004615783727,2.9379997253417933,0,0.1852929791356983,1.2083380244378954,16.356000900268555,7.971444141689272,16.309999465942386,5.368473227842542,16.375999450683597,0.1852929791356983 235,2006-10-24,16.763999938964847,16.871999740600586,16.420000076293945,16.49799919128418,9915500.0,0.01710954872030479,-1.1421836934856202,2.145157817018364,55.10122993318224,63.74003562245116,-0.20300743016821343,-0.7551011685283022,-2.8250342913712743,-4.552054914016054,37.799794735844635,0.4519996643066406,1.150172027190557,0.5787999629974401,-1.3186389248833166,2.4762388508781967,-0.36991948094294,1.5275194069378184,0.733510483173017,87.61469796294271,20.34664840672066,0.9487194439403785,10,-0.2730002403259313,-1.0650000572204625,-2.8815002441406286,-3.795000076293949,2.885999679565426,1,0.20639471512876506,-1.4782644751463456,16.482000350952152,1.2083380244378954,16.356000900268555,7.971444141689272,16.309999465942386,0.20639471512876506 236,2006-10-25,16.708000183105472,17.025999069213867,16.600000381469727,16.81399917602539,7313000.0,-0.003340476978242801,-1.6459661177585594,-0.39849133449492974,48.852602592597115,61.63271255046002,-0.31354612680520333,-0.538475924893838,-2.6798303397665943,-4.439637980321681,38.431780857650736,0.4259986877441406,1.0371095733441393,0.40330018997192596,-1.2889472542252598,2.09554763416911,-0.4428235321266669,1.2494239120705188,0.7466000353198581,68.57715816117887,4.984824484622621,0.8461237220985923,10,-0.5190005302429235,-1.0090003013610875,-2.8255004882812536,-3.739000320434574,2.3080005645751918,2,0.21043815592220994,-1.1421836934856202,16.763999938964847,-1.4782644751463456,16.482000350952152,1.2083380244378954,16.356000900268555,0.21043815592220994 237,2006-10-26,17.134000778198242,17.326000213623047,16.648000717163086,16.670000076293945,6712500.0,0.0254968033531342,-1.6692924028865577,-4.377406700975423,50.5757020079214,58.739266137469805,-0.7644400830053684,-0.7922915406269695,-3.0206048315450893,-4.8022754753369306,39.21259222522392,0.6779994964599609,0.8400570456066081,0.6942007541656494,-0.786785863620107,2.175187371951406,-0.04629255472722704,1.4346940630585276,0.278547440588806,83.5335012759275,23.334437437246507,0.740493308892878,10,-0.7950005531311035,-1.4350008964538574,-3.226500988006592,-4.165000915527344,2.6659984588623047,3,0.21512774303804982,-1.6459661177585594,16.708000183105472,-1.1421836934856202,16.763999938964847,-1.4782644751463456,16.482000350952152,0.21512774303804982 238,2006-10-27,16.892000198364258,17.232000350952152,16.819999694824222,17.083999633789062,6543500.0,-0.014123997247736386,-1.4523816281697375,-0.4137912607390965,49.048810530014904,57.305273796613804,-0.5316292557596363,-0.42412724075518327,-2.702943847852806,-4.498729573856799,39.19991988706819,0.4120006561279297,0.6662100769568191,0.3583001613616936,-0.9725888439480705,1.6891891666714596,-0.30714434129318846,1.0237446640165757,0.4793370607772758,61.79576252831234,4.29182185267468,0.6654445026548826,10,-0.254000186920166,-1.193000316619873,-2.9670004844665527,-3.9230003356933594,4.368000030517582,4,0.1913331939970686,-1.6692924028865577,17.134000778198242,-1.6459661177585594,16.708000183105472,-1.1421836934856202,16.763999938964847,0.1913331939970686 239,2006-10-30,16.42799949645996,16.868000030517578,16.257999420166016,16.770000457763672,7742000.0,-0.027468665430706585,1.2676598113214237,1.781260244578445,39.22789605783013,54.42568101646021,0.09400818687367973,0.16970521966664265,-2.1704672639047615,-3.9729576164497935,38.81782532413245,0.6340007781982422,0.5379988808424976,-0.1826004981994629,-1.2688459088419464,0.9036449124430188,-0.7257232035207046,0.36052220712177885,0.9029510222289652,15.917598314105083,-34.84356135725532,0.543122705321241,10,0.2350006103515625,-0.7289996147155762,-2.482999801635742,-3.1579995155334473,4.572000503540039,0,0.22729493998783012,-1.4523816281697375,16.892000198364258,-1.6692924028865577,17.134000778198242,-1.6459661177585594,16.708000183105472,0.22729493998783012 240,2006-10-31,16.884000778198242,17.079999923706055,16.503999710083008,17.0,9998000.0,0.027757566089318564,3.173928667684844,0.3391780577445387,43.47491892851235,52.06033205967044,-0.30817916742384455,-0.18206024400002718,-2.553151882139046,-4.366687183958344,38.02499859260366,0.6520004272460938,0.38713569473621234,0.20130076408386088,-0.7401223335820433,1.142723861749765,-0.2694107847490912,0.672012312916813,0.40737073484713093,58.6143158195521,11.936505161725549,0.4707115488329521,10,-0.21400070190429688,-1.1850008964538574,-2.8615009784698486,-3.6140007972717285,4.0839996337890625,1,0.15020132558690458,1.2676598113214237,16.42799949645996,-1.4523816281697375,16.892000198364258,-1.6692924028865577,17.134000778198242,0.15020132558690458 241,2006-11-01,16.979999542236328,17.488000869750973,16.870000839233402,16.979999542236328,11351000.0,0.005685782966916575,-4.618248339720253,-0.0,52.224185474291524,51.12091158823394,-0.34586141992742014,-0.23248477529815403,-2.5588287218623265,-4.393347899677982,36.87058796752396,0.618000030517571,0.40174216504037474,0.2607995510101304,-0.6664863156048249,1.1880854176250857,-0.202843382297349,0.7244424843176098,-1.6279993057250977,58.69912773793388,9.393266294090552,0.4636429333074779,11,-0.15599918365478516,-1.2179994583129883,-2.938999891281128,-3.7099995613098145,4.64000129699707,2,0.15724382498671718,3.173928667684844,16.884000778198242,1.2676598113214237,16.42799949645996,-1.4523816281697375,16.892000198364258,0.15724382498671718 242,2006-11-02,16.65999984741211,17.461999893188473,16.5,17.332000732421875,13449000.0,-0.018845683359899223,1.064379210700816,-100.0,50.71274265135401,49.840431334174454,0.032415798463208745,0.07962602424994714,-2.1510724983214615,-3.995586710264142,35.034689549737585,0.961999893188473,0.312260877751271,-0.051600122451780805,-0.9781748196924696,0.8749745747889062,-0.5148874710721252,0.41168722616856357,-1.2652795982360843,32.68292304710225,-20.279610949466047,0.4632873486203436,11,0.17900085449218395,-0.7179999351501465,-2.4680001735687256,-3.3899998664855957,5.982000350952145,3,0.14141662195960492,-4.618248339720253,16.979999542236328,3.173928667684844,16.884000778198242,1.2676598113214237,16.42799949645996,0.14141662195960492 243,2006-11-03,16.350000381469727,16.819999694824222,16.281999588012695,16.658000946044922,6335000.0,-0.018607411091335457,-1.4234121614365347,0.45833356985939,61.692067490862286,50.10112840739622,0.38160435303995044,0.350080448779579,-1.743890592254333,-3.612032358151044,32.79734683718973,0.538000106811527,0.21438401582355127,-0.3250996112823472,-1.2480763687241385,0.5978771461594423,-0.7865879900032411,0.13638876743854667,-0.9134145198822026,7.4797441364605755,-49.485853588441856,0.461488378720895,11,0.5229997634887695,-0.2480001449584961,-2.1145007610321045,-3.080000400543213,5.647998809814453,4,0.21100909939432633,1.064379210700816,16.65999984741211,-4.618248339720253,16.979999542236328,3.173928667684844,16.884000778198242,0.21100909939432633 244,2006-11-06,16.979999542236328,17.097999572753903,16.31399917602539,16.350000381469727,7163500.0,0.03853205786347336,-1.2336143632268253,-2.045448071290121,59.067937375569876,50.541873678772625,-0.19034116763846853,-0.295377902803331,-2.275893785416141,-4.170485275237372,30.409713148840556,0.7840003967285121,0.1761256641867881,0.30509953498840403,-0.617597100226444,1.2277961702032538,-0.15624878261901998,0.766447852595828,-1.502385380485535,57.877214957646316,-1.1173356304055062,0.4613483176074248,11,-0.10699939727783203,-0.8779993057250977,-2.7934999465942383,-3.7099995613098145,4.4600009918212855,0,0.25206129576148495,-1.4234121614365347,16.350000381469727,1.064379210700816,16.65999984741211,-4.618248339720253,16.979999542236328,0.25206129576148495 245,2006-11-07,17.423999786376953,17.8439998626709,17.139999389648438,17.218000411987305,13303500.0,0.026148424977056717,-2.8894901287191836,0.3269835695320329,63.21897263022556,52.1381370162869,-0.5932628684671073,-0.7828216741140253,-2.610011542227868,-4.544676703094158,28.112641824357087,0.8640003204345703,0.13677233027639346,0.7511997699737556,-0.16407721911135908,1.6664767590588703,0.29356127543119825,1.208838264516313,-1.9061778904661555,73.1113954902569,11.830744496239646,0.45763849454255734,11,-0.3730001449584961,-0.9549999237060547,-3.2355000972747803,-4.1539998054504395,3.3379993438720703,1,0.2052341745561177,-1.2336143632268253,16.979999542236328,-1.4234121614365347,16.350000381469727,1.064379210700816,16.65999984741211,0.2052341745561177 246,2006-11-08,17.583999633789062,17.833999633789062,17.13599967956543,17.34000015258789,8236000.0,0.009182727810706615,-1.1411027510268081,1.184467098136163,65.6973877599749,53.81832432207062,-0.6883185979568083,-0.9917803949782069,-2.6596792845869626,-4.631855448168903,25.517658203904137,0.6979999542236328,0.12127845037279883,0.9099996089935303,-0.01022461095049465,1.830223828937557,0.4498874990215178,1.3701117189655427,-1.9731306192078613,83.35466176926703,21.245302900665294,0.46011210997201313,11,-0.5329999923706055,-0.985999584197998,-3.2789998054504395,-4.250999450683594,3.684000015258789,2,0.19244772797285625,-2.8894901287191836,17.423999786376953,-1.2336143632268253,16.979999542236328,-1.4234121614365347,16.350000381469727,0.19244772797285625 247,2006-11-09,16.700000762939453,17.916000366210938,16.690000534057614,17.694000244140625,15286500.0,-0.05027291226456432,-1.4181457711030923,-4.073777027343933,53.51307192725269,54.314353366208145,0.142643722453613,-0.1202473625530942,-1.6839196841348691,-3.6776802101996466,23.530011572144673,1.2259998321533239,0.09732580218700804,0.030000734329224343,-0.8889780833405005,0.9489795519989492,-0.4294886745056381,0.4894901431640868,-0.9998065144346633,25.581455070521674,-32.97906567852013,0.4594894088348621,11,0.38699913024902344,-0.06600046157836914,-2.082001209259033,-2.899001121520996,4.817998886108398,3,0.29461076955232124,-1.1411027510268081,17.583999633789062,-2.8894901287191836,17.423999786376953,-1.2336143632268253,16.979999542236328,0.29461076955232124 248,2006-11-10,17.02199935913086,17.378000259399414,16.600000381469727,16.70199966430664,10232000.0,0.019281352184485234,-1.969475040585893,-0.32193145054514893,55.30242842475461,56.100412518088646,-0.1776578632530672,-0.4306151163161793,-1.9063962891368043,-3.940010645883266,22.02939462586829,0.7779998779296875,0.12453866925145718,0.33059935569763255,-0.6007774570526863,1.2619761684479496,-0.13508905067752508,0.7962877620727902,-1.1888567435637007,44.19473515019467,-12.90910082020941,0.4656884063751586,11,0.07700061798095703,-0.3879990577697754,-2.100499153137207,-2.9479990005493164,4.73800086975098,4,0.33016102989210494,-1.4181457711030923,16.700000762939453,-1.1411027510268081,17.583999633789062,-2.8894901287191836,17.423999786376953,0.33016102989210494 249,2006-11-13,17.700000762939453,17.75,16.90999984741211,16.916000366210938,9567500.0,0.039830891160555826,-1.1105493441703767,2.4500035762820973,58.527705912364794,57.77294440518336,-0.7333729091538856,-0.9825739508221858,-2.4774598676553037,-4.551560190070752,22.38715438689837,0.8400001525878906,0.12787772545377152,0.8966007232666016,0.05423593167613916,1.738965514857064,0.47541832747137036,1.3177831190618328,-1.7418866823336678,83.58665609605153,29.08883237677213,0.42118239579523103,11,-0.6010007858276367,-1.0660004615783691,-2.616500616073612,-3.4940004348754883,4.299999237060547,0,0.2428247594962789,-1.969475040585893,17.02199935913086,-1.4181457711030923,16.700000762939453,-1.1411027510268081,17.583999633789062,0.2428247594962789 250,2006-11-14,19.309999465942386,19.511999130249023,17.950000762939453,17.950000762939453,28838000.0,0.09096037477998165,-1.2970586131598767,1.7346913454099626,68.47486548746153,59.57857551775781,-2.193750347413264,-2.48562597719749,-3.969730304880125,-6.089636930460657,23.284757130398297,1.8119983673095703,0.20180587184160004,2.3577994346618674,0.9820414393650054,3.7335574299587275,1.6699204370134382,3.0456784323102966,-3.2344122082002933,93.06319536052979,38.67964819700616,0.6878789976484302,11,-1.413000106811527,-1.8779997825622594,-4.070999622344974,-4.979999542236332,2.0120010375976527,1,0.11030559953520314,-1.1105493441703767,17.700000762939453,-1.969475040585893,17.02199935913086,-1.4181457711030923,16.700000762939453,0.11030559953520314 251,2006-11-15,19.1299991607666,19.459999084472656,18.6560001373291,19.280000686645508,20166000.0,-0.009321611090319148,2.152947424322889,-0.1102953448026801,64.68510213131408,61.13105990442003,-1.873744394248888,-2.201601356485405,-3.671601580220683,-5.839021157302074,24.230867441510775,0.8039989471435547,0.37739169803577255,2.0400991439819336,0.38436276705896333,3.695835520904904,1.2122309555204467,2.8679673324434205,-2.7794989532239534,86.8818635432946,34.690800152618806,0.8278681884614852,11,-1.2329998016357422,-1.6979994773864746,-3.742998838424686,-4.610998630523682,1.7160015106201172,2,0.08531103194345468,-1.2970586131598767,19.309999465942386,-1.1105493441703767,17.700000762939453,-1.969475040585893,17.02199935913086,0.08531103194345468 252,2006-11-16,18.920000076293945,19.788000106811523,18.670000076293945,19.170000076293945,18000500.0,-0.010977474839797163,-1.9813334147135417,1.6666497126290627,64.99113719664706,61.49762320506279,-1.4633363609756067,-1.8825618220795413,-3.3363863806114473,-5.555078725061442,25.309328961131822,1.1180000305175781,0.5054239508264544,1.6996000289917,-0.10229167937151118,3.501491737354911,0.7986541748100962,2.6005458831733037,-2.316579954934788,72.77289506590165,20.89635978609958,0.9009458541816054,11,-0.8690004348754883,-1.3499999046325684,-3.309999942779541,-4.257999897003174,2.171998977661133,3,0.12410145683328322,2.152947424322889,19.1299991607666,-1.2970586131598767,19.309999465942386,-1.1105493441703767,17.700000762939453,0.12410145683328322 253,2006-11-17,20.239999771118164,21.07999992370605,18.780000686645508,18.78199958801269,62613000.0,0.06976742544933323,-2.1463781199935243,-5.832000732421889,75.013141189946,63.269312517771255,-2.428939872394505,-3.0532018872410873,-4.5129918787996495,-6.78791850315428,26.536690346085756,2.2999992370605433,0.616763932349496,2.825399780273436,0.6230618141248847,5.0277377464219875,1.7242307971991586,3.9265687633477135,-3.318121651213769,79.85611181728247,22.46310187833201,1.101168983074276,11,-1.3999996185302734,-2.0239996910095215,-4.62999963760376,-5.577999591827393,1.149999618530277,4,0.06314228717301429,-1.9813334147135417,18.920000076293945,2.152947424322889,19.1299991607666,-1.2970586131598767,19.309999465942386,0.06314228717301429 254,2006-11-20,19.535999298095703,20.81999969482422,19.395999908447266,20.261999130249023,28042000.0,-0.03478263245966273,-1.831017399366365,-0.49794220917515564,66.85307853516099,63.67310206276408,-1.4798655945318409,-2.222627559526561,-3.666565873840284,-6.010505292838088,27.505458185908566,1.4239997863769531,0.7589345511543577,1.9686993598937974,-0.3800130269003503,4.317411746687945,0.7943431664967235,3.1430555532908713,-2.1151465617351093,50.670893303620176,-6.296327648798936,1.1743561933970739,11,-0.6959991455078125,-1.3199992179870605,-3.7599992752075195,-4.873999118804932,2.2639999389648438,0,0.11384116557594903,-2.1463781199935243,20.239999771118164,-1.9813334147135417,18.920000076293945,2.152947424322889,19.1299991607666,0.11384116557594903 255,2006-11-21,20.224000930786133,20.31800079345703,19.1200008392334,19.520000457763672,17102500.0,0.0352171200557676,1.6860979547325543,-0.9696978454311633,69.17259143609195,64.05923580455486,-1.9320991437381707,-2.7806913464112917,-4.200372642889022,-6.628619184357714,28.233473446933644,1.1979999542236328,0.9095108421578999,2.4837009429931634,-0.11254435571214572,5.079946241698471,1.1855782936405106,3.781823592345816,-2.364050531944084,64.68650708095383,7.610435197657253,1.2981226493526539,11,-1.3840007781982422,-1.7090010643005407,-4.383500814437866,-5.562000751495361,1.3559989929199183,1,0.08781640563071469,-1.831017399366365,19.535999298095703,-2.1463781199935243,20.239999771118164,-1.9813334147135417,18.920000076293945,0.08781640563071469 256,2006-11-22,20.224000930786133,20.746000289916992,19.96199989318848,20.34000015258789,9818000.0,0.0,-1.4499962747172672,-0.16477151116638084,71.89190531768493,66.10132840349176,-1.696654280523063,-2.639082680139893,-4.05228313990667,-6.5624927264138435,28.914408637007583,0.7840003967285121,1.0484599915947008,2.307900905609131,-0.4642288197319182,5.08003063095018,0.9218360429386045,3.693965768279657,-1.9776445889604055,64.48136733954142,4.141282749455655,1.3860648626705248,11,-1.3840007781982422,-1.6840009689331055,-4.383500814437866,-5.475000858306885,2.9199981689453125,2,0.05429190675532802,1.6860979547325543,20.224000930786133,-1.831017399366365,19.535999298095703,-2.1463781199935243,20.239999771118164,0.05429190675532802 257,2006-11-24,20.81999969482422,21.00200080871582,19.899999618530273,20.173999786376953,8287000.0,0.02946987423892078,1.1821759591488332,-5.569002088231909,76.52504759884724,68.45939720061317,-1.8402984976950876,-3.103916191226652,-4.48963325649245,-7.083916862444777,29.35397528984852,1.1020011901855469,1.1615822843186692,2.719599723815918,-0.31160517559988676,5.7508046232317245,1.2039972741080156,4.23520217352382,-2.2336061231728515,88.69563847272754,20.773949131440077,1.515602449707903,11,-1.8249998092651367,-2.2729997634887695,-4.901999473571777,-6.070999622344971,3.381999969482422,4,0.0012488461548327834,-1.4499962747172672,20.224000930786133,1.6860979547325543,20.224000930786133,-1.831017399366365,19.535999298095703,0.0012488461548327834 258,2006-11-27,20.124000549316406,21.020000457763672,19.56999969482422,20.86400032043457,22039000.0,-0.033429354260789745,1.7566553228985171,-1.1455106439516962,68.51155325439798,69.5687135719502,-0.7353349624120042,-2.269739476259332,-3.7024725694644687,-6.315291959009382,29.617015345083985,1.4500007629394531,1.2477775376454154,1.8620005607604995,-1.2416951277348254,4.965696249255824,0.31015271651283527,3.4138484050081637,-1.238374215418478,52.84210061366444,-15.674739469399427,1.5518478442476629,11,-0.6090002059936523,-1.5040006637573242,-4.187500476837158,-5.346000671386719,4.788000106811523,0,0.048101693411628954,1.1821759591488332,20.81999969482422,-1.4499962747172672,20.224000930786133,1.6860979547325543,20.224000930786133,0.048101693411628954 259,2006-11-28,20.16200065612793,20.65999984741211,19.92799949645996,20.124000549316406,16608500.0,0.0018882978420915464,-2.404635276896804,-0.05135151157425903,66.9305095944205,69.39711847272342,-0.43289750004377936,-2.1224747190724393,-3.6585956572166545,-6.271085768386477,31.01108311024752,0.7320003509521484,1.4798078979556806,1.7133006095886216,-1.3750717909510506,4.801673010128292,0.1691144093187873,3.257486809858456,-1.0130494914530281,54.84210663687187,-12.552671915644915,1.5441862002698354,11,-0.29400062561035156,-1.5270004272460973,-4.074500560760498,-5.384000778198242,4.97599983215332,1,0.06090659128846321,1.7566553228985171,20.124000549316406,1.1821759591488332,20.81999969482422,-1.4499962747172672,20.224000930786133,0.06090659128846321 260,2006-11-29,19.420000076293945,20.63999938964844,19.229999542236328,20.46199989318848,21490000.0,-0.036801932134074455,1.0171688809938908,-27.42097073733885,60.59068413500457,68.94218313980014,0.36469965647033575,-1.2445507820349526,-2.8275963137057616,-5.443780553201446,31.81114871999744,1.409999847412113,1.6838029707596434,0.8445000648498535,-2.1809806616821596,3.8699807913818667,-0.6682402984161513,2.3572404281158583,1.6599998474121058,10.61454954628568,-52.49927371028155,1.5127403632660064,11,0.4549999237060547,-0.7510004043579102,-3.2890000343322754,-4.642000198364258,5.510000228881836,2,0.12255402427479245,-2.404635276896804,20.16200065612793,1.7566553228985171,20.124000549316406,1.1821759591488332,20.81999969482422,0.12255402427479245 261,2006-11-30,19.649999618530273,19.93000030517578,19.399999618530273,19.5,14215500.0,0.011843436731861168,-2.0285720513784664,-0.1439535939433428,68.40528812181329,69.32153324259639,0.2416291274000386,-1.3325868909831193,-2.954289190961184,-5.59486232218077,32.17738182961758,0.5300006866455078,1.8399917768475973,0.9409996032714858,-2.0230576219891816,3.905056828532153,-0.5410290093588479,2.4230282159018195,1.3930002975463829,23.463679412153322,-42.563711322824176,1.482028612630334,11,0.2800006866455078,-0.9809999465942383,-3.554999828338623,-4.812999725341797,7.399999618530277,3,0.09821884695385719,1.0171688809938908,19.420000076293945,-2.404635276896804,20.16200065612793,1.7566553228985171,20.124000549316406,0.09821884695385719 262,2006-12-01,19.016000747680664,19.847999572753906,18.68000030517578,19.63800048828125,13158500.0,-0.03226457420649198,1.241845702141836,-4.146675482878323,61.97454836765423,67.87280070678618,0.9953493983555184,-0.5407572505909499,-2.2507836362682028,-4.894411441855141,32.87602937591343,1.167999267578125,1.7661756032024343,0.18920068740844798,-2.6149345339805627,2.9933359087974587,-1.2128669232860574,1.5912682981029533,1.990739160919187,14.35899233311108,-52.181631937719935,1.4020676106945051,12,0.8339996337890625,-0.3470010757446289,-3.0720009803771973,-4.1790008544921875,8.291999816894531,4,0.21708025819015941,-2.0285720513784664,19.649999618530273,1.0171688809938908,19.420000076293945,-2.404635276896804,20.16200065612793,0.21708025819015941 263,2006-12-04,19.799999237060547,19.850000381469727,18.69599914550781,18.899999618530273,14529000.0,0.041228358148624134,1.3079980697668723,-1.4469453277605204,62.45255942710743,67.38385413922468,0.15910472273391818,-1.1099456492097133,-2.934164424207882,-5.610875837187457,33.997258047684106,1.1540012359619176,1.7636941818165646,0.8006992340087891,-1.7772450101238881,3.3786434781414663,-0.48827288805754776,2.089671356075126,1.1136710874023414,56.56561569806087,-7.495813617745455,1.2889721220663384,12,0.05000114440917969,-1.1309995651245117,-3.780999183654785,-4.912999153137207,7.145999908447262,0,0.22232326246794343,1.241845702141836,19.016000747680664,-2.0285720513784664,19.649999618530273,1.0171688809938908,19.420000076293945,0.22232326246794343 264,2006-12-05,21.26000022888184,21.420000076293945,20.0,20.19599914550781,28706000.0,0.07373742667063055,1.0520220778236393,1.1822239270629653,61.772526618137725,66.56162471500754,-1.1517476662111505,-2.353525640190707,-4.247299055486003,-6.993560527600508,35.28301046640184,1.6200008392333984,1.8186409032459885,2.0467001914978056,-0.5360280422220178,4.629428425217629,0.7553360746378956,3.3380643083577155,-2.5799999237060582,94.16058902272056,32.37277970130064,1.2913641168599115,12,-1.2100000381469762,-2.421000480651859,-5.091500282287601,-6.33800029754639,4.577999114990231,1,0.17177800507663332,1.3079980697668723,19.799999237060547,1.241845702141836,19.016000747680664,-2.0285720513784664,19.649999618530273,0.17177800507663332 265,2006-12-06,21.0,21.23200035095215,20.483999252319336,21.190000534057614,15557500.0,-0.012229549674633966,4.459858689220702,-0.1785717486819723,61.181543739357835,65.37158453963787,-0.8605970396185079,-1.9098005904232807,-3.843907314318244,-6.652180807932908,35.806478502656184,0.7760009765625036,1.6615926566098054,1.6078999519348152,-0.9482532786142457,4.164053182483876,0.32982333666028296,2.8859765672093474,-2.304000854492191,84.67152878182365,24.981521576570216,1.2780766152745313,12,-0.9499998092651367,-2.1490001678466797,-4.819000005722046,-6.038000106811523,5.643999099731445,2,0.1970476422991072,1.0520220778236393,21.26000022888184,1.3079980697668723,19.799999237060547,1.241845702141836,19.016000747680664,0.1970476422991072 266,2006-12-07,20.968000411987305,21.68000030517578,20.832000732421875,21.0,14484000.0,-0.0015237899053663906,-4.578963879460169,0.16841841088189843,62.51222390749263,63.81460412948735,-0.7956317527276511,-1.698356992980223,-3.676118812244912,-6.532381524473184,36.475572531108554,0.8479995727539062,1.6279915664448446,1.4067003250122063,-1.0928903211066192,3.906290971131032,0.15690500195279355,2.656495648071619,-2.217521247863772,76.26667022705078,17.47843339676279,1.249795323059413,12,-0.7880001068115234,-1.9870004653930664,-4.78350043296814,-6.006000518798828,4.869998931884766,3,0.18895458867519954,4.459858689220702,21.0,1.0520220778236393,21.26000022888184,1.3079980697668723,19.799999237060547,0.18895458867519954 267,2006-12-08,21.6200008392334,21.74799919128418,20.604000091552734,20.899999618530273,13848500.0,0.031095021672803203,1.3442654347044385,-22.500327829766942,59.18042363650944,62.77781194972195,-1.4776039020999967,-2.0689400175767645,-4.185629483584023,-7.099819240913897,37.864248858187935,1.1439990997314453,1.523829570599375,1.8127007484436035,-0.4592644833774635,4.0846659802646705,0.6767181325330718,2.9486833643541353,-2.7523408294677765,95.80608289217044,38.04353541355384,1.135982615910533,12,-1.406001091003418,-2.605001449584961,-5.327000617980957,-6.658000946044922,3.761999130249027,4,0.25115625286995535,-4.578963879460169,20.968000411987305,4.459858689220702,21.0,1.0520220778236393,21.26000022888184,0.25115625286995535 268,2006-12-11,22.642000198364254,22.770000457763672,21.922000885009766,22.299999237060547,18774000.0,0.047271013851037935,1.8361119527948329,0.4750005298181615,69.82385627829278,63.099294914596655,-2.352224492731775,-2.7914334038172086,-5.069087997815007,-8.027740114208054,39.72060701096156,1.1499996185302734,1.4250872633478977,2.553700065612791,0.34286180440380676,4.764538326821775,1.4482809350082988,3.659119196217283,-3.6015198377075173,95.3790527708881,35.20261576997936,1.1054191306044918,12,-1.9169998168945277,-3.1160001754760707,-6.251499891281124,-7.680000305175778,2.1779994964599645,0,0.20607721602917528,1.3442654347044385,21.6200008392334,-4.578963879460169,20.968000411987305,4.459858689220702,21.0,0.20607721602917528 269,2006-12-12,21.99799919128418,22.76000022888184,21.766000747680664,22.70000076293945,22087500.0,-0.028442761303685504,1.4184887403849378,-2.052630404836409,61.38638588394991,63.18770622003502,-1.5873226728033707,-1.9066841192104462,-4.287175592517578,-7.292993226524814,41.155129294008994,0.9939994812011754,1.2071803924657907,1.6947991371154778,-0.36924975671762894,3.7588480309485846,0.6627746901989227,2.726823584032033,-2.6591572228588873,66.22918375367014,6.349641061666944,1.032024446916554,12,-1.2729988098144531,-2.4559993743896484,-5.510499000549316,-7.035999298095703,3.9020004272460938,1,0.22492954523719022,1.8361119527948329,22.642000198364254,1.3442654347044385,21.6200008392334,-4.578963879460169,20.968000411987305,0.22492954523719022 270,2006-12-13,21.440000534057614,22.597999572753906,21.02199935913086,22.299999237060547,14858000.0,-0.02536588225022074,1.1648363884547719,1.225066634787038,57.28318292506271,61.9519167537294,-0.7964041659105021,-1.2447481343464553,-3.6127014298669984,-6.655034738121765,40.744787948888955,1.5760002136230469,1.106243377516563,1.0303004264831515,-1.037774570464439,3.098375423430742,-0.0037370719906419936,2.064337924956945,-1.8266658864852516,38.59650513205244,-19.84580330858809,1.0340374984737943,12,-0.7150001525878871,-1.7550001144409144,-4.95250034332275,-6.478000640869137,5.840000152587898,2,0.2051305363928606,1.4184887403849378,21.99799919128418,1.8361119527948329,22.642000198364254,1.3442654347044385,21.6200008392334,0.2051305363928606 271,2006-12-14,20.761999130249023,21.700000762939453,20.6200008392334,21.49399948120117,17376000.0,-0.031623199016790116,-1.1259905195475666,0.8511644824534674,49.655987096093966,60.58318772355604,0.062494493664004835,-0.46189400640432154,-2.849749711282893,-5.898288224206041,40.13513793323777,1.0799999237060547,1.011056368856071,0.27069902420043945,-1.7117899117132467,2.2531879601141256,-0.7205454437564036,1.2619434921572825,-0.8961312178613561,7.294506555078866,-45.366179094318404,0.9912444679568437,12,-0.02899932861328125,-1.0769987106323242,-4.001999378204346,-5.7609992027282715,5.586000442504883,3,0.28330605027878497,1.1648363884547719,21.440000534057614,1.4184887403849378,21.99799919128418,1.8361119527948329,22.642000198364254,0.28330605027878497 272,2006-12-15,21.26799964904785,21.472000122070312,20.739999771118164,20.99799919128418,14992000.0,0.02437147384625482,1.1592885998177052,-0.36885290753272243,56.94174230284114,59.97087470974868,-0.10109744915950714,-0.8252816437627644,-3.281286374115666,-6.31238120847263,39.25982526555882,0.7320003509521484,1.0446755552368003,0.6592995643615716,-1.2060278152156272,2.5246269439387703,-0.27336412542702604,1.5919632541501691,-1.1698011330301021,30.13948487383552,-21.568873378559736,0.9326636897885985,12,0.11700057983398438,-1.5829992294311523,-4.443499803543091,-6.257999897003174,5.766000747680668,4,0.2148767994280465,-1.1259905195475666,20.761999130249023,1.1648363884547719,21.440000534057614,1.4184887403849378,21.99799919128418,0.2148767994280465 273,2006-12-18,21.51799964904785,22.030000686645508,21.263999938964844,21.299999237060547,14016500.0,0.011754749112533158,-4.282781844609748,0.8074075643905678,58.02176435622919,59.554123347314395,-0.09138060783482516,-1.0272980837421315,-3.4610219644466973,-6.467448187353716,37.72836466181276,0.7660007476806641,1.0079590244829113,0.8453995704650872,-1.0539959676705308,2.744795108600705,-0.10429819860272005,1.7950973395328944,-1.2060569776904266,41.962573174470684,-8.96317345082499,0.9496977690678083,12,0.10900020599365234,-1.8329992294311523,-4.657499551773071,-6.4499993324279785,4.458000183105469,0,0.1795706098826686,1.1592885998177052,21.26799964904785,-1.1259905195475666,20.761999130249023,1.1648363884547719,21.440000534057614,0.1795706098826686 274,2006-12-19,21.76000022888184,22.04800033569336,20.742000579833984,21.01000022888184,11444000.0,0.011246425494048973,-1.0311049279626843,3.4403604707117545,64.7132812586199,59.9465386272324,-0.28496454497014057,-1.1532677793205366,-3.625402504745363,-6.618435803171916,35.88146639411051,1.305999755859375,1.097642751509479,0.9762001037597692,-0.9033216688159769,2.855721876335515,0.03643921747189438,1.915960990047644,-1.2514129346119134,57.63397975586325,1.542665985969272,0.9397608862878734,12,-0.07299995422363637,-1.9200000762939489,-4.893500089645389,-6.6310000419616735,4.527999877929684,1,0.14062497397775164,-4.282781844609748,21.51799964904785,1.1592885998177052,21.26799964904785,-1.1259905195475666,20.761999130249023,0.14062497397775164 275,2006-12-20,22.0,22.142000198364254,21.440000534057614,21.898000717163086,10284000.0,0.011029401130226546,2.6373069796171147,0.1359990437825521,64.75760118685861,60.1960249916064,-0.4114670548185799,-1.321126958098116,-3.7989317502336917,-6.76711490892254,34.44019236113484,0.7019996643066406,1.1446623569989534,1.1273999214172363,-0.8077550870628443,3.062554929897317,0.15982241717719603,2.0949774256572766,-1.3104996526505737,90.67015386620504,29.193736964578484,0.96757750424004,12,-0.3129997253417969,-1.6399993896484375,-5.13349986076355,-6.810999870300293,4.110000610351559,2,0.17727270993319433,-1.0311049279626843,21.76000022888184,-4.282781844609748,21.51799964904785,1.1592885998177052,21.26799964904785,0.17727270993319433 276,2006-12-21,21.32200050354004,22.0,21.101999282836914,22.0,12860500.0,-0.030818158929998174,1.648971634497717,-6.647100622697608,64.40169626797223,60.776166395102265,0.3598725669137117,-0.5867324718062221,-3.064000023439732,-5.999277333890078,32.51983432242037,0.8980007171630859,1.081660223762725,0.39450044631957937,-1.525418304256089,2.3144191968952477,-0.5654589289682548,1.3544598216074135,-0.5799999237060547,41.51216512573271,-24.853383459009237,0.9599593752878344,12,0.3730001449584961,-0.6090002059936523,-3.657500982284546,-5.335000991821289,5.78800010681152,3,0.2794296990151688,2.6373069796171147,22.0,-1.0311049279626843,21.76000022888184,-4.282781844609748,21.51799964904785,0.2794296990151688 277,2006-12-22,20.84600067138672,21.488000869750977,20.76000022888184,21.20199966430664,7822000.0,-0.022324351416945665,-1.757578822645459,0.5250726509071165,56.79398013364817,59.32840237903064,0.798505807581261,-0.11455829891456659,-2.5102797622265065,-5.436189441479929,30.206161638711947,0.7280006408691371,1.030973228097281,-0.08279943466186523,-2.0024468837247085,1.836848014400978,-1.0426231591932869,0.8770242898695564,1.9239997863769531,7.428579992179888,-57.69076116153937,0.9598237245314212,12,0.8439998626708984,-0.12600040435791016,-3.1815011501312256,-4.859001159667969,7.647998809814453,4,0.26393546599656625,1.648971634497717,21.32200050354004,2.6373069796171147,22.0,-1.0311049279626843,21.76000022888184,0.26393546599656625 278,2006-12-26,21.091999053955078,21.54199981689453,20.6299991607666,20.78400039672852,9528000.0,0.01180074712872936,-1.9610356636384467,-0.8651672149416443,48.70449418338021,57.91930330118956,0.3458919854140241,-0.2996832497975639,-2.6681004862654234,-5.590198486667401,28.28672798521762,0.9120006561279297,0.9780858778508446,0.11479902267456055,-1.7678670922372497,1.9974651375863708,-0.8265340347813428,1.056132080130464,1.6378013992309555,30.55552752282012,-29.614245028570323,0.9413330574559048,12,0.5170011520385742,-0.36699867248535156,-3.281499147415161,-4.966999053955078,7.6280002593994105,1,0.2817182632889994,-1.757578822645459,20.84600067138672,1.648971634497717,21.32200050354004,2.6373069796171147,22.0,0.2817182632889994 279,2006-12-27,21.38999938964844,21.472000122070312,20.944000244140625,21.1200008392334,5223000.0,0.014128596105615898,1.433179075419375,0.876622491949489,52.989876019402224,57.44226920056062,-0.052996005374136956,-0.5280408762359983,-2.8360845443209683,-5.796321014110665,26.263565752015932,0.5279998779296875,0.9239050005933613,0.3513994216918981,-1.499148424397827,2.201947267781623,-0.5738745013529645,1.2766733447367606,1.2558090118408138,50.26453090861419,-6.524788139770493,0.9252739230448617,12,-0.008998870849612928,-0.6649990081787145,-2.8619992733001745,-4.618999481201179,7.182001113891598,2,0.21439927879213716,-1.9610356636384467,21.091999053955078,-1.757578822645459,20.84600067138672,1.648971634497717,21.32200050354004,0.21439927879213716 280,2006-12-28,21.799999237060547,21.99399948120117,21.149999618530273,21.200000762939453,8226000.0,0.019167828850454427,-1.4114255508144269,2.222228501592969,56.028977326599204,58.15037922617232,-0.4543383130838059,-0.7911580609704316,-3.1367991560573785,-6.108858824219746,25.483719339902372,0.8439998626708949,0.6865024722949116,0.6423993110656738,-1.0709014895195992,2.355700111650947,-0.21425108922696268,1.4990497113583103,0.7651767947998032,85.40141310779298,29.792136765445335,0.8566504002926374,12,-0.4139995574951172,-1.0749988555908203,-3.2719991207122803,-5.028999328613285,7.810001373291012,3,0.20587160673479565,1.433179075419375,21.38999938964844,-1.9610356636384467,21.091999053955078,-1.757578822645459,20.84600067138672,0.20587160673479565 281,2006-12-29,21.57999992370605,21.90999984741211,21.378000259399414,21.6200008392334,11321000.0,-0.010091711974947737,-1.3963932229019176,-0.06666836209199122,49.69077825622053,57.344716554325586,-0.11857226826715461,-0.44180596668536154,-2.809171780234447,-5.79472105654199,24.661729058647435,0.5319995880126953,0.5617903115123255,0.3258999824523876,-1.2410256880521722,1.8928256529569474,-0.4575628527998923,1.1093628177046675,0.9077690333105473,69.64813341369171,18.333511413747047,0.7834628352522804,12,-0.19400024414062145,-0.8549995422363246,-2.902499914169308,-4.809000015258789,8.829999923706058,4,0.20991662199540673,-1.4114255508144269,21.799999237060547,1.433179075419375,21.38999938964844,-1.9610356636384467,21.091999053955078,0.20991662199540673 282,2007-01-03,23.143999099731445,23.61199951171875,21.6299991607666,21.676000595092773,28144500.0,0.0724744755122686,-1.5410238540635048,-36.69912263970683,53.58059216523033,56.85125297754794,-1.5516482438878327,-1.7715157029147441,-4.243022326923452,-7.254882769419135,25.388101837149684,2.031999588012699,0.5484051477879177,1.6834992408752427,0.2787644968998251,3.0882339848506604,0.9811318688875339,2.3858666128629515,-2.5139999389648438,84.30582304130606,36.97197253403401,0.7023673719877085,1,-1.0229997634887695,-1.9979991912841797,-4.453999042510986,-6.372999191284183,6.728000640869141,2,0.1713619799901449,-1.3963932229019176,21.57999992370605,-1.4114255508144269,21.799999237060547,1.433179075419375,21.38999938964844,0.1713619799901449 283,2007-01-04,24.20199966430664,24.28000068664551,22.827999114990234,23.143999099731445,18900500.0,0.04571381808373265,1.3920897048957714,0.7207095655970085,64.84375742649678,56.86575032953425,-2.4461207899531807,-2.6169949275064255,-5.157379810975712,-8.20720443977853,26.307073227300503,1.452001571655277,0.7007028693423045,2.5213997840881355,0.8567356289503572,4.186063939225914,1.6890677065192463,3.3537318616570246,-3.512360496520998,97.66184016809355,50.54039098804419,0.8323320775688896,1,-1.746999740600586,-2.721999168395996,-5.430999755859375,-7.275999546051025,4.512001037597656,3,0.17734071053741962,-1.5410238540635048,23.143999099731445,-1.3963932229019176,21.57999992370605,-1.4114255508144269,21.799999237060547,0.17734071053741962 284,2007-01-05,24.91200065612793,25.32999992370605,24.20000076293945,24.3799991607666,21982000.0,0.02933645986568645,-1.5336352595025287,0.5028366838111618,72.9144668965757,57.772068741725036,-2.9748254951171376,-3.203620222259495,-5.716587799915914,-8.802429052015025,26.17544414543197,1.1299991607666016,0.7736692949986939,3.04880075454712,0.8597875853209835,5.237813923773256,1.9542941699340517,4.143307339160188,-4.078747027587891,90.00001825213877,40.073496972664394,1.0945065846130682,1,-1.9320011138916016,-2.9070005416870117,-5.844500541687012,-7.949000835418701,5.2600002288818395,4,0.15285800244589565,1.3920897048957714,24.20199966430664,-1.5410238540635048,23.143999099731445,-1.3963932229019176,21.57999992370605,0.15285800244589565 285,2007-01-08,25.13800048828125,25.54999923706055,24.489999771118164,25.06999969482422,16032500.0,0.009071926228362948,1.3766849704060926,0.1278206810506163,80.71309792405782,59.58444670351233,-3.027235217059946,-3.2714450146686076,-5.795150546800389,-8.91043861282175,26.07666357256326,1.0599994659423864,0.8336955105061428,3.0679005622863755,0.4770664750115543,5.658734649561197,1.772483518648965,4.363317605923786,-4.03494208203125,90.1246680311923,33.36770498125507,1.2954170436374104,1,-2.048001289367676,-3.023000717163086,-5.886500358581543,-7.873000621795658,5.189998626708984,0,0.1366059331910523,-1.5336352595025287,24.91200065612793,1.3920897048957714,24.20199966430664,-1.5410238540635048,23.143999099731445,0.1366059331910523 286,2007-01-09,24.93000030517578,25.243999481201172,24.5,25.13800048828125,13874500.0,-0.008274332845304655,2.542870118074478,-3.0587905306855157,76.82392004669734,61.80999558274001,-2.5184613360813763,-2.9000919111559327,-5.437285109705908,-8.58704648209083,25.657561294936283,0.7439994812011719,0.8207104773421925,2.6618003845214844,-0.16899030674488458,5.492591075787853,1.2464050388883017,4.077195730154667,-3.471186632460938,84.18370102505382,23.06592023141367,1.4153953456331843,1,-1.840001106262207,-2.815000534057617,-5.658000469207764,-7.578000545501709,6.086000442504883,1,0.1877256417122526,1.3766849704060926,25.13800048828125,-1.5336352595025287,24.91200065612793,1.3920897048957714,24.20199966430664,0.1877256417122526 287,2007-01-10,27.04999923706055,27.21999931335449,24.601999282836914,24.86599922180176,26275000.0,0.08503806281320547,1.0744848307606132,-10.499990830062723,81.80773542416475,65.48813349838274,-4.096685699340213,-4.840611658717997,-7.393427691474788,-10.58348731596654,25.869624993455787,2.6180000305175746,0.8521615653495722,4.510299396514895,0.9849107511963417,8.035688041833449,2.7476050738556204,6.2729937191741705,-5.263890719198052,96.129324485066,31.242339833881417,1.7626943226592766,1,-2.967999458312992,-4.099999427795414,-7.750499248504642,-9.697999477386478,4.61400032043457,2,0.12421444381218705,2.542870118074478,24.93000030517578,1.3766849704060926,25.13800048828125,-1.5336352595025287,24.91200065612793,0.12421444381218705 288,2007-01-11,27.308000564575195,27.54999923706055,26.55200004577637,27.04999923706055,16999000.0,0.009537942136470079,1.6900295870916737,0.11813247514289668,81.84114794741038,68.69383037927254,-3.777460888326999,-4.986800506581027,-7.473394712325579,-10.719391220412632,25.455431355249065,0.9979991912841797,0.9634280090956295,4.535000705718993,0.4138771315805947,8.65612427985739,2.474438918649792,6.5955624927881935,-4.978502967163497,92.77615573992625,25.857541034469676,2.0605617870691995,1,-2.958001136779785,-4.185001373291016,-8.048500537872314,-9.956000804901123,5.210000991821289,3,0.09389186769504798,1.0744848307606132,27.04999923706055,2.542870118074478,24.93000030517578,1.3766849704060926,25.13800048828125,0.09389186769504798 289,2007-01-12,26.94599914550781,27.10000038146973,26.24799919128418,26.86400032043457,16014000.0,-0.013256240353861193,3.3692223423140826,0.3178232680550225,77.9941099759044,71.13440067363977,-2.8434822722646373,-4.463970929857542,-6.918936374960747,-10.237818426643582,25.104965684419252,1.0600013732910156,1.209669166559678,3.9255992889404254,-0.5761324134760955,8.427330991356946,1.674733437732165,6.176465140148686,-3.990041351338249,80.26143147163171,15.671939657647698,2.250865851208261,1,-2.4819993972778285,-3.1709995269775355,-7.686499118804928,-9.593999385833737,5.82600021362305,4,0.06561276673577088,1.6900295870916737,27.308000564575195,1.0744848307606132,27.04999923706055,2.542870118074478,24.93000030517578,0.06561276673577088 290,2007-01-16,25.83799934387207,27.54999923706055,25.58799934387207,26.90999984741211,20353500.0,-0.041119269530610625,-1.4961822706420116,-13.073364192505975,74.37391445426026,73.87697136231085,-1.2320151784110216,-3.1722322572150503,-5.64208719812768,-9.016402406528329,25.468580418112857,1.9619998931884801,1.521189755402581,2.5976995468139634,-2.0074607098017907,7.2028598034297175,0.29511941850608636,4.9002796751218405,-2.33075657655559,43.868841920156434,-22.6632417327126,2.302580128307877,1,-1.248000144958496,-1.821000099182129,-6.393499374389648,-8.315999507904053,6.27800178527832,1,0.1677375048840839,3.3692223423140826,26.94599914550781,1.6900295870916737,27.308000564575195,1.0744848307606132,27.04999923706055,0.1677375048840839 291,2007-01-17,26.643999099731445,26.790000915527344,25.5,25.513999938964844,19927000.0,0.03119435623217215,-1.2279827053736874,-1.0541031996114134,80.2167944097229,76.83654938947669,-1.3903556046403835,-3.70492658795305,-6.269485283444581,-9.696026320883583,26.320935862063678,1.2900009155273438,1.8318168021802883,3.109599304199218,-1.579670154427653,7.798868762826089,0.7649645748857807,5.454234033512655,-2.6516255560456763,69.2672947287171,-4.5451394573683075,2.344634729313436,1,-1.4549999237060547,-2.5669994354248047,-7.1934990882873535,-9.121999263763428,5.744001388549805,2,0.13826753264287261,-1.4961822706420116,25.83799934387207,3.3692223423140826,26.94599914550781,1.6900295870916737,27.308000564575195,0.13826753264287261 292,2007-01-18,25.83799934387207,26.55400085449219,25.459999084472656,26.55200004577637,18915500.0,-0.030250704965212982,2.047348847093806,-0.6318594975061007,73.37009903597568,77.7839206794188,-0.18106534183374023,-2.6762100718143813,-5.2802511401647365,-8.767405847316432,27.201218301533515,1.184000015258789,2.1003575543006114,2.0750995635986342,-2.59450392816186,6.744703055359128,-0.25970218228161457,4.409901309478883,-1.4187107169813267,18.086135492926353,-58.66997994600228,2.334801745880247,1,0.03700065612792969,-1.7609996795654297,-6.2574992179870605,-8.185999393463135,5.604000091552734,3,0.20040256735421913,-1.2279827053736874,26.643999099731445,-1.4961822706420116,25.83799934387207,3.3692223423140826,26.94599914550781,0.20040256735421913 293,2007-01-19,25.381999969482425,25.79999923706055,24.809999465942386,25.464000701904297,18061000.0,-0.01764840103604204,1.6260017403974334,0.11484685127503172,69.35609228814873,77.3885457229269,0.513968960497813,-2.019423787795514,-4.632544496468071,-8.184635938657504,27.387180449688998,1.027999877929684,2.4648438238790717,1.4259001731872587,-3.1718124974543507,6.023612843828868,-0.8729561621335478,3.724756508508065,-0.587026069371305,20.875932529972875,-56.784410817213995,2.2988563353208056,1,0.63799953460693,-1.2969999313354528,-5.767500400543216,-7.633000373840336,3.5340003967285085,4,0.24749821115616344,2.047348847093806,25.83799934387207,-1.2279827053736874,26.643999099731445,-1.4961822706420116,25.83799934387207,0.24749821115616344 294,2007-01-22,24.81999969482422,25.738000869750977,24.71199989318848,25.381999969482425,12591500.0,-0.022141686050504927,-1.6375350579559644,6.853600669892413,64.4304293539185,75.57936032624477,1.1862984360037423,-1.2821587396919085,-3.901724719429726,-7.502061460696694,28.207976735973432,1.0260009765624964,2.696958834498826,0.710899925231935,-3.7815582799816028,5.203358130445473,-1.5353291773748339,2.957129027838704,2.7299995422363317,3.805490718979074,-69.86524104970577,2.246229102606768,1,1.2049999237060547,-0.7349996566772461,-4.694499492645264,-6.37999963760376,5.3339996337890625,0,0.31015318115324364,1.6260017403974334,25.381999969482425,2.047348847093806,25.83799934387207,-1.2279827053736874,26.643999099731445,0.31015318115324364 295,2007-01-23,25.899999618530273,26.059999465942386,24.631999969482425,24.81599998474121,13824000.0,0.043513293190381,1.0341882896345502,-1.9288240285083875,69.07452840962111,74.71831681101408,0.25228568315955613,-2.1660543177323106,-4.811188399691638,-8.451651738852906,29.067793329686186,1.427999496459961,2.7899693579796043,1.5958998680114753,-2.849414140816947,6.0412138768398975,-0.6267571364027376,3.818556872425688,1.5932396316528354,58.75806733874596,-14.784449973286016,2.2226570044142115,1,0.17599964141845703,-1.8149995803833008,-5.7664995193481445,-7.299999237060547,4.215999603271488,1,0.2653281792206661,-1.6375350579559644,24.81999969482422,1.6260017403974334,25.381999969482425,2.047348847093806,25.83799934387207,0.2653281792206661 296,2007-01-24,27.28000068664551,27.399999618530273,26.04999923706055,26.170000076293945,15428500.0,0.053281895306589444,1.0000028257048668,1.0239861488436288,68.56373607370514,73.24676132762967,-0.8485455197466862,-3.2430854436353833,-6.006259465926195,-9.693714838121771,30.676074078150954,1.5,2.79733451289448,2.678000926971439,-1.724200942664492,7.08020279660737,0.47689999215347356,4.879101861789405,-2.648000717163086,95.66477792271253,22.513657058187363,2.2011009348179646,1,-1.1890010833740234,-3.1950006484985387,-7.0750002861022985,-8.680000305175785,0.435998916625973,2,0.17727273903157426,1.0341882896345502,25.899999618530273,-1.6375350579559644,24.81999969482422,1.6260017403974334,25.381999969482425,0.17727273903157426 297,2007-01-25,26.347999572753906,28.10000038146973,26.16200065612793,27.6200008392334,20039000.0,-0.03416426284577956,-1.3576651905203372,-1.145946456801151,59.74214262335678,70.79131629162372,-0.02972050967059303,-1.9792299479127493,-4.8678471426449335,-8.633032148768148,32.908170015233736,1.9379997253418004,2.7168419974695617,1.4708998680114753,-2.6196398668144383,5.561439602837389,-0.5743699994014833,3.516169735424434,-1.7159996032714808,49.48095154026073,-19.720013923888857,2.045269867412957,1,0.01800060272217152,-1.9829998016357422,-6.1389994621276855,-7.415999412536621,1.074001312255863,3,0.22923944942572505,1.0000028257048668,27.28000068664551,1.0341882896345502,25.899999618530273,-1.6375350579559644,24.81999969482422,0.22923944942572505 298,2007-01-26,27.03400039672852,27.06599998474121,25.78000068664551,26.52599906921387,17612000.0,0.02603616346965465,3.496497083959989,-0.39937171518754827,59.6542267890586,68.7535514930853,-0.8478344862554721,-2.3159881162146796,-5.3455901810628355,-9.184002103613707,35.2520786239223,1.2859992980956996,2.7204848188299664,1.8598006248474164,-1.924914130197891,5.644515379892724,-0.03255675267523728,3.75215800237007,-2.263280410766601,69.26182646759406,2.5806057641566156,1.8923573775226543,1,-0.6680002212524414,-2.669000625610355,-6.499000072479252,-7.973000049591068,1.4519996643066406,4,0.16305389413361526,-1.3576651905203372,26.347999572753906,1.0000028257048668,27.28000068664551,1.0341882896345502,25.899999618530273,0.16305389413361526 299,2007-01-29,25.97599983215332,27.13599967956543,25.79999923706055,27.10000038146973,14780500.0,-0.039135923246610305,1.2341160485321638,-2.212593724539034,53.54423548373825,66.43914271858286,0.06492985896425907,-0.9452640921049209,-4.109189421293344,-7.996997454995203,37.73576954525269,1.3360004425048793,2.421043890301128,0.5725000381469734,-2.7776123949027713,3.922612471196718,-1.102556178377899,2.2475562546718457,-1.0721086303710905,38.75431669573327,-23.93033319217944,1.675056216524873,1,0.39000034332275746,-1.6110000610351562,-5.319999694824219,-6.914999485015869,-0.15600013732910156,0,0.11318141950472516,3.496497083959989,27.03400039672852,-1.3576651905203372,26.347999572753906,1.0000028257048668,27.28000068664551,0.11318141950472516 300,2007-01-30,26.288000106811523,26.47800064086914,25.420000076293945,25.520000457763672,14547500.0,0.012011097808524163,-1.1859506493455314,-0.6832733751909023,55.6934399610022,63.71432555761388,-0.19727000673155004,-0.9526372566018715,-4.287388815901615,-8.181883391063039,39.635436058473964,1.0580005645751953,2.0897403156954795,0.6601002693176277,-2.245446882378072,3.5656474210133275,-0.7926733065302223,2.1128738451654776,-1.256264537841794,32.3880571521295,-26.437925498127605,1.4527735758478504,1,0.07800006866455433,-1.9230003356933594,-5.524499893188477,-7.226999759674072,-0.016000747680664062,1,0.14706326864324804,1.2341160485321638,25.97599983215332,3.496497083959989,27.03400039672852,-1.3576651905203372,26.347999572753906,0.14706326864324804 301,2007-01-31,26.11000061035156,26.79999923706055,25.82399940490723,26.20400047302246,9656000.0,-0.0067711311524927265,-1.9309204214481794,-0.1223957104504421,45.29247717162344,60.594589794908075,-0.11508666713588411,-0.44044229508698507,-3.9690952891583926,-7.876482192546913,41.70503541650116,0.9759998321533203,1.7995784625348321,0.2556007385253878,-1.9411122280417104,2.452313705092486,-0.8427557447581613,1.3539572218089369,-0.9555344488818278,25.746285652469563,-27.18950837678622,1.0983564832835486,1,0.2559995651245188,-1.7450008392333949,-5.086500167846676,-7.049000263214108,0.09000015258789062,2,0.15342774867121167,-1.1859506493455314,26.288000106811523,1.2341160485321638,25.97599983215332,3.496497083959989,27.03400039672852,0.15342774867121167 302,2007-02-01,27.11000061035156,27.24600028991699,26.38999938964844,26.38999938964844,13712000.0,0.03829950121117731,-1.3777762471919675,-7.659598644562669,49.07700966388458,58.34135839221206,-1.0232879756909554,-1.1890481067446395,-4.807518678600221,-8.738459355050335,42.50652390324346,1.1359996795654297,1.6332405591475947,1.0573006629943826,-0.7988501245028168,2.913451450491582,0.12922526924578293,1.9853760567429823,-1.8377130800818264,92.55204470674255,42.811103932334504,0.9280753937486006,2,-0.7440004348754812,-2.745000839233395,-5.906000137329098,-8.049000263214108,-0.2200012207031179,3,0.022353337487146074,-1.9309204214481794,26.11000061035156,-1.1859506493455314,26.288000106811523,1.2341160485321638,25.97599983215332,0.022353337487146074 303,2007-02-02,28.493999481201172,28.55599975585937,27.60000038146973,27.60000038146973,24137500.0,0.05105122979308052,-1.1387032149737697,1.24166331115162,56.588356277364966,57.47001693926167,-2.144995959197697,-2.35579741540678,-6.053081437414971,-9.974858539448405,43.13601752833679,1.4459991455078125,1.3548191882732254,2.226699542999267,0.28118142513245203,4.172217660866082,1.2539404840658577,3.199458601932676,-3.1086034368834383,98.02295022342632,49.98868732897597,0.9727590589334075,2,-1.8999996185302734,-3.9010000228881836,-7.288999080657959,-9.43299913406372,-2.691999435424801,4,-0.037621906917582826,-1.3777762471919675,27.11000061035156,-1.9309204214481794,26.11000061035156,-1.1859506493455314,26.288000106811523,-0.037621906917582826 304,2007-02-05,28.71999931335449,28.79999923706055,28.03199958801269,28.540000915527344,12920500.0,0.007931488603501125,3.517668310360831,0.20134069249199085,63.261548269817624,56.824130257061285,-1.9663898181767614,-2.405199900561815,-6.112469255295252,-10.048338382838576,43.23659054049831,0.7679996490478587,1.2041893895612859,2.262299442291255,0.13811296320333,4.38648592137918,1.2002062027472924,3.324392681835217,-3.1443670463442572,97.6331377642142,47.04486437416689,1.062093239543963,2,-1.6099996566772425,-3.8479995727539027,-7.552999019622799,-9.658998966217037,-2.333999633789059,0,-0.008147606473323354,-1.1387032149737697,28.493999481201172,-1.3777762471919675,27.11000061035156,-1.9309204214481794,26.11000061035156,-0.008147606473323354 305,2007-02-06,28.57200050354004,28.79999923706055,27.583999633789066,28.79999923706055,17735000.0,-0.0051531620248205234,9.666722437403985,-1.2666709052569562,59.44358037433957,55.810779623798446,-1.5639772446235476,-2.094109648574488,-5.818322753851341,-9.746716630838204,43.02773846253528,1.2159996032714844,1.137118588809333,1.9426006317138658,-0.2850647423139385,4.17026600574167,0.8287679446999618,3.0564333187277697,-2.7384188789257813,92.33875180175866,42.29097617526396,1.1138326870139024,2,-1.462000846862793,-3.597001075744629,-7.519000053405762,-9.511000156402588,-2.9519996643066406,1,-0.0963181002455481,3.517668310360831,28.71999931335449,-1.1387032149737697,28.493999481201172,-1.3777762471919675,27.11000061035156,-0.0963181002455481 306,2007-02-07,29.61000061035156,29.6200008392334,27.60000038146973,28.10000038146973,26554500.0,0.03632927651260931,1.6405222891663847,-6.62284480955674,68.06513924101044,56.73555702575995,-2.499565271380547,-2.912862793123981,-6.69510026829705,-10.628096805567548,42.945159294041225,2.0200004577636683,1.213966327628512,2.7466007232665994,0.29828256492989524,5.194918881603304,1.5224416440982473,3.9707598024349515,-3.5391055767415978,99.69039552960187,43.7160113323704,1.2241590791683516,2,-2.090000152587887,-4.111000061035153,-8.55450057983398,-10.549000263214108,-4.334001541137688,2,-0.11273222500555258,9.666722437403985,28.57200050354004,3.517668310360831,28.71999931335449,-1.1387032149737697,28.493999481201172,-0.11273222500555258 307,2007-02-08,30.40999984741211,31.61000061035156,29.34000015258789,29.75200080871582,36817500.0,0.02701787303512826,-2.06342769258489,0.4357608867275102,73.31231311645256,58.25312217324817,-2.975702077445966,-3.6345793720403563,-7.34047055248918,-11.264946699224971,42.23211376077534,2.2700004577636683,1.167752372892096,3.378599929809571,0.4603518855488815,6.2968479740702605,1.919475907679228,4.837723951939914,-3.984194233239805,70.1937289651618,9.375640392763522,1.4591240221303448,2,-1.8949995040893555,-3.7899999618530273,-9.354499816894531,-11.049999713897705,-4.812000274658203,3,-0.13844127279175011,1.6405222891663847,29.61000061035156,9.666722437403985,28.57200050354004,3.517668310360831,28.71999931335449,-0.13844127279175011 308,2007-02-09,29.871999740600586,30.959999084472656,29.03000068664551,30.10000038146973,24867500.0,-0.017691552433773072,-1.0188280970992758,-0.3465060394630483,73.47583614457487,60.46774446889668,-2.2269876883523523,-3.051071952542685,-6.628467421477048,-10.596309510042843,41.23375365555829,1.9299983978271449,1.0242666334210178,2.712399864196776,-0.47030372585058444,5.895103454244136,1.1210480691730957,4.303751659220456,-2.8240907268867694,56.83058996088658,-10.736581043830206,1.5913517950236808,2,-1.356999397277832,-2.6529998779296875,-8.238500118255615,-10.065999984741211,-3.8939990997314453,4,-0.09982593655754335,-2.06342769258489,30.40999984741211,1.6405222891663847,29.61000061035156,9.666722437403985,28.57200050354004,-0.09982593655754335 309,2007-02-12,28.714000701904297,29.84000015258789,28.52400016784668,29.76000022888184,17914000.0,-0.03876536719175161,1.1824223340202533,4.587704328330684,62.98210580241956,61.27759622905417,-0.7149432430803131,-1.8486063376515993,-5.307558887606852,-9.318829011490251,40.393087601940756,1.3479995727539062,1.0524280645964623,1.4660007476806634,-1.789112003341966,4.721113498703293,-0.16155562783065136,3.093557123191978,-1.1186406965939497,28.067580576695633,-38.93616519276554,1.627556375511314,2,0.0029993057250976562,-0.8090000152587926,-6.746500492095947,-8.567000389099118,-2.7639999389648473,0,-0.10141396478877995,-1.0188280970992758,29.871999740600586,-2.06342769258489,30.40999984741211,1.6405222891663847,29.61000061035156,-0.10141396478877995 310,2007-02-13,30.17200088500977,30.25,28.90999984741211,28.95400047302246,20974500.0,0.050776629778684246,-1.0520650016576094,-1.1644368669140501,63.246613258800636,63.27250023874052,-1.747865369593388,-3.125512656094717,-6.55842808899386,-10.640694860651092,40.41513110168671,1.5359992980957031,1.0778719349308155,2.707300853729251,-0.7248185346984144,6.139420242156916,0.9912411595154182,4.4233605479430835,-2.0948840070944783,64.13965976897788,0.7298915651659073,1.716059694213832,2,-1.1720008850097692,-2.122000694274906,-7.679501056671146,-9.427000999450687,-4.7200012207031286,1,-0.12548061429115642,1.1824223340202533,28.714000701904297,-1.0188280970992758,29.871999740600586,-2.06342769258489,30.40999984741211,-0.12548061429115642 311,2007-02-14,30.327999114990234,30.899999618530273,29.649999618530273,30.20000076293945,18046500.0,0.005170297806068591,-1.0358295564329494,0.10508892344456659,69.6252528554752,65.55563837113948,-1.3886502773214389,-3.1530206765855056,-6.508626739148099,-10.65341556031624,40.638353050566224,1.25,1.285848194811905,2.6790990829467773,-0.9569396935850953,6.31513785947865,0.8610796946808392,4.4971184712127155,-1.826936189182593,58.45750772735679,-6.436806996670349,1.8180193882659366,2,-0.7309989929199219,-2.272998809814453,-7.725499629974365,-9.457999229431152,-5.615999221801754,2,-0.15523603314238466,-1.0520650016576094,30.17200088500977,1.1824223340202533,28.714000701904297,-1.0188280970992758,29.871999740600586,-0.15523603314238466 312,2007-02-15,31.016000747680664,31.266000747680664,30.29999923706055,30.49799919128418,16693000.0,0.022685361803191695,-1.113785475792997,4.046939262084885,69.63124517262148,67.0048482483902,-1.6364036836511922,-3.6187443181331638,-6.9581522058364556,-11.206831288853898,40.97407836532968,0.9660015106201136,1.4835718743597148,3.1082006454467788,-0.717367531852652,6.9337688227462095,1.1954165567970634,5.020984734096494,-2.141865299727751,90.88256939700806,25.444345953832737,1.9127840886497152,2,-1.4190006256103516,-2.910000801086426,-8.413501262664795,-10.112001419067383,-6.846000671386719,3,-0.1850658221594228,-1.0358295564329494,30.327999114990234,-1.0520650016576094,30.17200088500977,1.1824223340202533,28.714000701904297,-0.1850658221594228 313,2007-02-16,31.66399955749512,31.66399955749512,30.520000457763672,30.979999542236328,18762500.0,0.020892403733350884,2.3450265327804383,1.320459382433305,79.22319597488854,68.77836466006475,-1.9975091989067089,-3.9758232473147856,-7.380502666366919,-11.704922721686668,42.20203397006049,1.1439990997314489,1.8881585990151528,3.442099475860598,-0.5387046883873801,7.422903640108579,1.4516973937366053,5.43250155798459,-2.461560290054372,100.0,29.898162071399142,1.9904020821239907,2,-2.0399999618530273,-3.5159997940063477,-8.147999763488773,-9.925000190734867,-7.07600021362305,4,-0.1915740294818613,-1.113785475792997,31.016000747680664,-1.0358295564329494,30.327999114990234,-1.0520650016576094,30.17200088500977,-0.1915740294818613 314,2007-02-20,32.518001556396484,32.976001739501946,31.513999938964844,31.899999618530273,24665500.0,0.02697075577425645,-1.1035977501540184,0.9035115849118641,80.31927029872462,71.09788576277421,-2.5212439269665907,-4.451785642593602,-8.041347754775533,-12.38905320301673,43.76933276298109,1.4620018005371023,2.2322681776405595,3.911201381683348,-0.17195808975231586,7.994360853119012,1.8696216459655162,5.95278111740118,-2.9709438483481243,88.73585907580433,13.290795398160483,2.041579735717832,2,-2.2300004959106445,-3.714000701904297,-8.78150224685669,-10.614002227783203,-8.12600135803223,1,-0.20111939856405125,2.3450265327804383,31.66399955749512,-1.113785475792997,31.016000747680664,-1.0358295564329494,30.327999114990234,-0.20111939856405125 315,2007-02-21,32.77199935913086,33.400001525878906,32.397998809814446,32.720001220703125,27973500.0,0.007810990546078367,-1.8793059034381074,0.08413911873362324,82.18358544133861,72.66660200725512,-2.365585322758349,-4.389611006492736,-8.086872826429065,-12.471702383045553,45.248753206441506,1.0020027160644602,2.4008770318406647,3.8215991973876946,-0.4544984949078241,8.097696889683217,1.6835503512399335,5.959648043535456,-2.676310606049924,83.25328407120561,1.4588010448879771,2.138048846147761,2,-1.8099985122680664,-3.7559986114501953,-8.652499675750732,-10.868000030517578,-8.177999496459961,2,-0.20816546837538863,-1.1035977501540184,32.518001556396484,2.3450265327804383,31.66399955749512,-1.113785475792997,31.016000747680664,-0.20816546837538863 316,2007-02-22,32.11600112915039,33.02000045776367,31.908000946044922,32.948001861572266,21925500.0,-0.020017034139166667,1.2786923690258432,-16.00058689751302,75.0150113743328,72.85579070257515,-1.4714684944448422,-3.533921438866166,-7.224694765813933,-11.651476181757019,45.81880449065128,1.11199951171875,2.4744521032722844,2.9238009452819824,-1.4989929934478283,7.34659488401179,0.712403975917077,5.135197914646888,-1.4255360769658196,58.58066294467334,-20.950333475007405,2.2113969693649036,2,-1.1540002822875977,-3.1000003814697266,-7.812501907348633,-10.21200180053711,-7.674001693725586,3,-0.20749785871675996,-1.8793059034381074,32.77199935913086,-1.1035977501540184,32.518001556396484,2.3450265327804383,31.66399955749512,-0.20749785871675996 317,2007-02-23,32.38800048828125,32.799999237060554,31.84000015258789,32.029998779296875,21161500.0,0.008469278539287917,-1.6016271929371335,-0.4302901368154642,71.89118454287294,72.67971830238604,-1.6018314949308134,-3.510187017564739,-7.304121794856293,-11.757818891845687,46.04509390459707,0.9599990844726634,2.6456692830670505,2.8938002586364746,-1.5361180365029412,7.32371855377589,0.6788411110667667,5.1087594062061825,-1.2098188708317004,64.86108811550051,-11.821427864053163,2.214959147569709,2,-1.425999641418457,-3.371999740600586,-7.755001068115234,-10.472001075744629,-6.81400108337402,4,-0.23700137332868476,1.2786923690258432,32.11600112915039,-1.8793059034381074,32.77199935913086,-1.1035977501540184,32.518001556396484,-0.23700137332868476 318,2007-02-26,31.441999435424805,32.99599838256836,31.21199989318848,32.630001068115234,21256500.0,-0.029208380838413595,-1.1650457682456732,-3.3184244736169126,64.15644711578332,72.81020067053757,-0.4578538695974004,-2.336827870940688,-6.205517737217033,-10.659273237923884,46.50255657798366,1.7839984893798793,2.618682172193868,1.7273992538452134,-2.62508708301295,6.079885590703377,-0.4488439145838683,3.903642422274295,1.9580020904541016,10.511854232645653,-60.89658063638921,2.176243168429081,2,-0.2869987487792969,-2.4259986877441406,-6.465999603271484,-9.526000022888184,-6.711999893188477,0,-0.23128298103515976,-1.6016271929371335,32.38800048828125,1.2786923690258432,32.11600112915039,-1.8793059034381074,32.77199935913086,-0.23128298103515976 319,2007-02-27,28.916000366210934,30.715999603271484,28.621999740600586,30.459999084472656,33598500.0,-0.08033837270437383,1.036965088836443,1.2996604346115899,51.434289568793,71.49772026053672,2.3465801356094964,0.44345828873930415,-3.53236039606573,-7.9918895460997454,46.11487852055127,2.8199996948242188,2.392027665151378,-0.9455998420715375,-4.951203841993706,3.0600041578506314,-2.9484018420326237,1.0572021578895487,4.440241127014165,6.153212971083525,-60.02141899143012,2.0028019999610853,2,2.095000267028812,0.10000038146973012,-3.86350059509277,-7.000000953674313,-3.738000869750973,1,-0.14967495391915409,-1.1650457682456732,31.441999435424805,-1.6016271929371335,32.38800048828125,1.2786923690258432,32.11600112915039,-0.14967495391915409 320,2007-02-28,30.15399932861328,30.20000076293945,28.13999938964844,29.062000274658203,42330500.0,0.042813630748496534,2.4797263990154064,-0.7072538604076575,52.23096702250086,69.56502183465068,1.2357068972224745,-0.5165428456951773,-4.587792628956805,-9.08868348453272,46.0592117146001,2.0600013732910085,2.227950113021919,0.09909915924072266,-3.536418127664959,3.7346164461464078,-1.7186594842121181,1.9168578026935634,3.012872494506837,41.27048151943732,-19.810997136813036,1.8177586434528419,2,0.6160011291503906,-1.1379985809326172,-5.098999500274658,-8.23799991607666,-4.3780002593994105,2,-0.19108573517747074,1.036965088836443,28.916000366210934,-1.1650457682456732,31.441999435424805,-1.6016271929371335,32.38800048828125,-0.19108573517747074 321,2007-03-01,30.11599922180176,30.67200088500977,28.53000068664551,29.10000038146973,35373500.0,-0.001260201222312185,1.0131560313564927,0.930402674482378,48.713907414950675,67.24087319490948,1.3862514810007731,-0.17184594531722652,-4.34204587096049,-8.921167231181776,45.904699030956586,2.142000198364258,2.295804322338814,-0.13920087814330628,-3.265314407778515,2.9869126514919024,-1.7022576429609089,1.4238558866742963,2.749260255310059,40.69193249492725,-18.442250963632965,1.5630567648176041,3,0.6540012359619105,-0.7059984207153356,-5.03549957275391,-8.184000015258793,-4.415998458862312,3,-0.18335766708126833,2.4797263990154064,30.15399932861328,1.036965088836443,28.916000366210934,-1.1650457682456732,31.441999435424805,-0.18335766708126833 322,2007-03-02,27.715999603271484,29.899999618530273,27.538000106811523,29.60000038146973,53064500.0,-0.0796918475410523,-1.1089283509521843,-1.8543335911510972,41.88985444191303,63.092724135689984,3.65307869217796,2.398872852083855,-1.774216925387691,-6.413266015279458,45.23176878870015,2.577999114990238,2.197535017196575,-2.56950044631958,-5.576743637255568,0.43774274461640417,-4.073122041787574,-1.0658788508515862,4.865744268592536,3.2612596682302644,-53.84422304501523,1.5036215954679928,3,2.7530012130737305,1.6940011978149414,-2.627999782562256,-5.640999794006348,-2.1259994506835938,4,-0.11812672155833881,1.0131560313564927,30.11599922180176,2.4797263990154064,30.15399932861328,1.036965088836443,28.916000366210934,-0.11812672155833881 323,2007-03-05,27.42200088500977,28.45000076293945,26.85000038146973,27.17600059509277,41687000.0,-0.010607545189422418,-2.563472391256801,-0.13057334835724452,44.8020579976697,59.146367213350544,3.6677760691839083,2.749405769324067,-1.3204043739908684,-6.016259039776028,43.723026096142895,1.6000003814697195,2.0051909491267708,-2.8098992347717235,-5.985111594824485,0.36531312528103754,-4.397505414798104,-1.222293054745343,4.7562434856500495,14.795670426272292,-44.08340496925095,1.587606180026381,3,2.7030000686645472,1.9879999160766566,-2.05650091171265,-5.072000503540043,-2.032001495361328,0,-0.06739119759538581,-1.1089283509521843,27.715999603271484,1.0131560313564927,30.11599922180176,2.4797263990154064,30.15399932861328,-0.06739119759538581 324,2007-03-06,28.48600006103516,28.79800033569336,27.70199966430664,28.5,40535500.0,0.038800931430464036,2.593441228706506,-0.05691025392516321,42.99484029709897,54.79206219732392,2.203401653082146,1.7570626199394965,-2.2167325340543336,-6.968484238087594,42.08334605915639,1.3759994506835902,1.7737905875402262,-1.734200096130369,-4.934494801587899,1.4660946093271647,-3.334347448859134,-0.1340527434016039,3.159419910705651,42.80480020999796,-14.772323081599474,1.6001473527287666,3,1.4490003585815394,0.924000740051266,-3.1205000877380407,-6.135999679565433,-3.153999328613285,1,-0.13185426212002693,-2.563472391256801,27.42200088500977,-1.1089283509521843,27.715999603271484,1.0131560313564927,30.11599922180176,-0.13185426212002693 325,2007-03-07,25.81999969482422,28.29400062561035,25.76000022888184,28.1299991607666,63662500.0,-0.09358984625776412,-1.0855984094428766,165.00068119895195,34.50219678273818,50.290638353813414,4.223724764789893,4.4336335529085815,0.581679610380327,-4.212773976023875,41.200690344033994,2.7259998321533203,1.2981513544839878,-4.262600421905518,-7.959412307171881,-0.565788536639154,-6.111006364538699,-2.4141944792723358,5.345878317889483,1.2214873356648959,-53.920880335137305,1.8484059426331818,3,3.557999610900879,3.590001106262207,-0.4544997215270996,-3.469999313354492,0.13800048828125,2,-0.02486445414222649,2.593441228706506,28.48600006103516,-2.563472391256801,27.42200088500977,-1.1089283509521843,27.715999603271484,-0.02486445414222649 326,2007-03-08,26.27199935913086,27.29599952697754,25.70000076293945,26.21999931335449,68043000.0,0.017505796655653993,-1.9230822974178987,-0.02251084753180101,33.42184885734325,46.01626772208789,3.1911606691326178,3.919702271706683,0.2919313381868349,-4.573025545686377,39.88766364428565,1.5959987640380895,0.693169637192959,-3.643700695037843,-7.712987488081772,0.42558609800608593,-5.678344091559808,-1.6090572985158786,4.245173319523019,13.619017905921439,-35.47392138240336,2.0346433965219637,3,3.076000213623047,3.2780017852783203,-0.9064993858337402,-3.7669992446899414,-0.26999855041503906,3,-0.01887942684288335,-1.0855984094428766,25.81999969482422,2.593441228706506,28.48600006103516,-2.563472391256801,27.42200088500977,-0.01887942684288335 327,2007-03-09,26.20000076293945,26.89800071716309,25.46999931335449,26.76000022888184,38464500.0,-0.0027405069255372894,2.41626949270484,-10.769211018596033,30.10485839401214,42.23275786411331,2.5625634497260457,3.857924412749643,0.5440352137703535,-4.3963117218852865,37.784840594559675,1.4280014038086009,-0.012180950677063151,-3.5051993370056174,-7.890139727691523,0.8797410536802914,-5.6976695323485735,-1.3127291416626612,3.64276784751441,21.935132972763526,-19.862549545913126,2.1924701953429544,3,1.8929986953735387,3.2349996566772496,-0.8345007896423304,-3.1750001907348597,0.03599929809571023,4,-0.01908396890992703,-1.9230822974178987,26.27199935913086,-1.0855984094428766,25.81999969482422,2.593441228706506,28.48600006103516,-0.01908396890992703 328,2007-03-12,26.88999938964844,27.06999969482422,25.90999984741211,26.020000457763672,25969000.0,0.026335824680013387,-1.1284397890367717,-1.5535710028235465,29.259999319606862,39.768947836425966,1.2951593743725276,3.0915737747440417,0.03794261503706409,-4.973549820139752,35.88094010163822,1.1599998474121094,-0.6022076234981455,-2.666100692749019,-7.226444682691099,1.8942432971930643,-4.946272687720061,-0.38592869777797745,2.253126133269518,42.668258415858205,6.526710593218567,2.2801719949710413,3,1.1810007095336879,2.545001029968258,-1.524499416351322,-3.511999130249027,-0.7099990844726598,0,-0.0483450824309426,2.41626949270484,26.20000076293945,-1.9230822974178987,26.27199935913086,-1.0855984094428766,25.81999969482422,-0.0483450824309426 329,2007-03-13,25.80200004577637,26.95000076293945,25.65999984741211,26.88999938964844,28272500.0,-0.0404611144874516,1.1357594092282233,-1.2505754938285087,25.801959026544424,36.8323913924308,2.1176817928968745,4.163702808509889,1.291390172048633,-3.7598650999154977,34.4978058633402,1.2900009155273402,-1.222897290576931,-3.6085000038146937,-8.458777272798965,1.2417772651695778,-6.0336386383068294,-1.183361369322558,2.753425283611435,11.756394410336657,-17.66468335922567,2.4251386344921353,3,2.269000053405758,3.6330003738403285,-0.20850038528442738,-2.1890001296997106,0.1380004882812429,1,-0.01596777983865527,-1.1284397890367717,26.88999938964844,2.41626949270484,26.20000076293945,-1.9230822974178987,26.27199935913086,-0.01596777983865527 330,2007-03-14,26.38599967956543,26.57999992370605,25.00399971008301,25.899999618530273,39105500.0,0.0226338901152221,2.606405544837954,-0.4466915019503002,30.006962558313603,34.75384196391557,1.0538010186852098,3.4588600217238863,0.8698185191851806,-4.227462726734338,33.0043092094077,1.5760002136230398,-1.7383837176369354,-2.835200309753418,-7.852972498225775,2.1825718787189388,-5.344086403989596,-0.3263142155172396,1.6757574872570444,60.29668760423006,33.1362938804405,2.5088860942361793,3,1.065999984741211,2.8160009384155273,-0.39499998092651367,-2.6459999084472656,0.3800010681152344,2,-0.03994538618750232,1.1357594092282233,25.80200004577637,-1.1284397890367717,26.88999938964844,2.41626949270484,26.20000076293945,-0.03994538618750232 331,2007-03-15,25.6200008392334,26.70000076293945,25.263999938964844,26.51799964904785,58280000.0,-0.029030502904358713,1.2757522081094061,-1.847733944522064,27.17214178360615,33.11854055743702,1.246004484733497,4.062341168788571,1.7997856006030695,-3.349005006477771,31.13719093111641,1.4360008239746058,-1.9707969661073648,-3.365799236297608,-8.601929745485805,1.870331272890592,-5.983864490891708,-0.747733981703508,1.8913599853759706,29.81612457405458,7.117911945840646,2.6180652545940997,3,1.2809991836547852,3.5819997787475586,0.4224987030029297,-1.8800010681152344,0.8499984741210902,3,0.013192792068705606,2.606405544837954,26.38599967956543,1.1357594092282233,25.80200004577637,-1.1284397890367717,26.88999938964844,0.013192792068705606 332,2007-03-16,25.27599906921387,26.20000076293945,25.03000068664551,25.827999114990234,25297000.0,-0.013427078795904546,-1.2413863032218595,0.6147001975319091,28.322304805791546,31.287456869450565,1.3493972032248003,4.167961143355814,2.2567188689817,-2.8923491737121445,29.07978794489271,1.1700000762939382,-2.347299175024432,-3.422800922393794,-8.81723422549781,1.971632380710222,-6.120017573945802,-0.7255842708417859,1.7840367547807539,13.165506347519685,-10.61673493624362,2.697216651552008,3,1.6250009536743129,3.9260015487670863,1.2335014343261683,-1.125998497009281,0.756000518798821,4,0.028722969070932525,1.2757522081094061,25.6200008392334,2.606405544837954,26.38599967956543,1.1357594092282233,25.80200004577637,0.028722969070932525 333,2007-03-19,25.597999572753906,26.10000038146973,25.45599937438965,25.56999969482422,24511000.0,0.01273937788406676,-4.03124767169831,-0.050724412332804995,36.19569616355786,30.53199641016822,0.8285875573992243,3.5502323503463984,2.019612201917333,-3.0994140227349334,26.763206618283736,0.8240013122558594,-2.700590546369085,-2.7975004196167,-8.17204691454237,2.577046075308971,-5.484773667079537,-0.1102271721538628,1.1020011901855433,30.524128535233423,4.3255504038634705,2.6872732474628354,3,1.0510005950927734,3.604001045227051,1.9695005416870117,-0.4529991149902344,0.5039997100830078,0,0.02492384166457806,-1.2413863032218595,25.27599906921387,1.2757522081094061,25.6200008392334,2.606405544837954,26.38599967956543,0.02492384166457806 334,2007-03-20,25.97800064086914,26.399999618530273,25.511999130249023,25.597999572753906,23353500.0,0.01484495173285727,-2.2173816895179126,13.571525885558582,31.290321808796094,30.175121413063543,0.06192608565790536,2.798636567553743,1.7077819869401978,-3.363114751162655,23.784486936301676,0.88800048828125,-2.7754936220399067,-2.0904993057250962,-7.19814096966806,3.017142358217871,-4.644320137696582,0.4633215262463892,-0.9740009307861293,57.42926451287856,31.76831803856849,2.5538208319714837,3,0.1719989776611328,3.2239999771118164,1.8889994621276855,-0.8330001831054688,-0.14400100708007457,1,0.007775797186980293,-4.03124767169831,25.597999572753906,-1.2413863032218595,25.27599906921387,1.2757522081094061,25.6200008392334,0.007775797186980293 335,2007-03-21,25.95000076293945,26.54999923706055,25.72400093078613,26.149999618530273,22885000.0,-0.0010778303656533428,-1.5337428876504688,-0.5263112984992313,31.318385530556995,29.94140326564285,0.12326894145433798,2.4130634110580864,1.797747127537992,-3.2222993768125328,20.467876096185016,0.8259983062744212,-2.8950056215386653,-1.7773992538452177,-6.455594245832497,2.9007957381420617,-4.116496749838859,0.5616982421484238,-0.9180810546874945,55.08982241100259,30.03597655861891,2.33909749599364,3,0.08699893951416371,3.2519998550415075,2.3609995841980016,-0.8050003051757777,-0.5980014801025355,2,-0.00038536526349997047,-2.2173816895179126,25.97800064086914,-4.03124767169831,25.597999572753906,-1.2413863032218595,25.27599906921387,-0.00038536526349997047 336,2007-03-22,25.45199966430664,26.173999786376953,25.36199951171875,26.173999786376953,22048000.0,-0.019190793217394808,1.2493078597544223,3.6100212670588827,37.75951230599095,30.791920366973834,0.5506248954676423,2.5151701992236006,2.3599097555371245,-2.612339152221608,17.638596538559398,0.8120002746582031,-3.1012955063935763,-1.9422002792358413,-6.237934909967958,2.3535343514962754,-4.090067594601898,0.2056670361302153,-0.3593567749023414,27.763117112572345,-0.04538858288374925,2.147867315366058,3,0.5850000381469727,3.7500009536743164,3.073000431060791,-0.30699920654296875,-0.05200004577636719,3,0.05162663447684834,-1.5337428876504688,25.95000076293945,-2.2173816895179126,25.97800064086914,-4.03124767169831,25.597999572753906,0.05162663447684834 337,2007-03-23,24.71199989318848,25.53000068664551,24.649999618530273,25.459999084472656,22125500.0,-0.029074327395812505,-1.018351674070777,1.036009785066673,36.02227430999281,31.543284254794493,1.1816139418431995,2.7938604733420362,3.0884507074762375,-1.7703487014124235,14.904094097601828,0.8800010681152379,-2.9622086325447725,-2.298400020599363,-6.053072900222151,1.456272859023425,-4.175736460410757,-0.421063580787969,1.8379993438720703,3.2631730055907213,-25.109430405282886,1.8773364398113943,3,1.0880002975463832,4.31300067901611,4.114000320434567,0.43300056457519176,-0.10799980163574929,4,0.0711395041989531,1.2493078597544223,25.45199966430664,-1.5337428876504688,25.95000076293945,-2.2173816895179126,25.97800064086914,0.0711395041989531 338,2007-03-26,24.170000076293945,24.979999542236328,23.88400077819824,24.70000076293945,26903500.0,-0.021932656977872944,1.0110101439613135,0.7085578337799954,26.471868372134324,31.617718626526703,1.449652988441052,2.91244954718416,3.604139937496914,-1.1246104185479453,12.914037744741982,1.0959987640380895,-2.854766493846796,-2.476799869537352,-5.809197401877064,0.85559766280236,-4.142998635707208,-0.810601103367496,2.3419991683960006,10.727661793838921,-15.16588410170987,1.666198766169857,3,1.1220006942748988,4.472001075744629,4.68149995803833,0.9750003814697266,1.2819995880126953,0,0.07703762953418458,-1.018351674070777,24.71199989318848,1.2493078597544223,25.45199966430664,-1.5337428876504688,25.95000076293945,0.07703762953418458 339,2007-03-27,24.58799934387207,24.923999786376953,24.07999992370605,24.24799919128418,29486000.0,0.017294135964364354,-1.4970458611018471,-0.6415088907522545,41.103403174893515,32.85065647281336,0.9402112197493722,2.269964615356187,3.1758149769345607,-1.4279786331967372,13.201089124392196,0.843999862670902,-2.688024418870693,-1.8424005508422852,-5.115929403790183,1.4311283021056127,-3.479164977316234,-0.20563612436833623,1.8188799621582064,26.406563114603447,-2.5001053987101045,1.6367644264739498,3,0.7040014266967738,4.054001808166504,4.298000335693363,0.5840005874633789,2.3620014190673793,1,0.061574751072301925,1.0110101439613135,24.170000076293945,-1.018351674070777,24.71199989318848,1.2493078597544223,25.45199966430664,0.061574751072301925 340,2007-03-28,24.392000198364254,25.02199935913086,24.21199989318848,24.40200042724609,27576000.0,-0.007971333607370679,-3.3783655605789504,-0.029412424687812046,35.90282014822289,33.82073184665966,0.9204068260003879,2.1208953458285116,3.394717619024867,-1.124605443422471,13.82499812665438,0.8099994659423793,-2.5706393518052586,-1.7502997398376507,-4.635135112199375,1.1345356325240736,-3.192717426018511,-0.30788205365679033,1.9139639665527426,22.183390401118057,-8.299448751813173,1.4424176861808617,3,0.8249998092651403,4.25000095367432,5.154000759124759,1.4440002441406214,3.288000106811527,2,0.05911771989578418,-1.4970458611018471,24.58799934387207,1.0110101439613135,24.170000076293945,-1.018351674070777,24.71199989318848,0.05911771989578418 341,2007-03-29,24.5939998626709,25.040000915527344,24.28000068664551,24.6879997253418,23543500.0,0.008281389909146952,-1.1052689975827972,9.399771123402987,38.18769291287111,34.91688608077961,0.6230879973605035,1.5641866004928673,3.192457168997617,-1.2184991893071953,14.19764564380188,0.7600002288818324,-2.2838879088690014,-1.272200107574463,-3.548537430095468,1.0041372149465424,-2.4103687688349638,-0.13403144631396202,1.615085766777348,43.134819195854384,11.092776839405374,1.1381686612605024,3,0.6230001449584961,3.8580007553100586,5.39500093460083,2.1060009002685547,2.8339996337890625,3,0.030820501927241173,-3.3783655605789504,24.392000198364254,-1.4970458611018471,24.58799934387207,1.0110101439613135,24.170000076293945,0.030820501927241173 342,2007-03-30,24.441999435424805,24.899999618530273,24.309999465942386,24.77599906921387,15906000.0,-0.006180386602213539,1.0274893817838482,3.553192784530066,30.447285425571778,34.27817377655894,0.7200672158805119,1.5371408952057735,3.3684089319769797,-0.9530697233545808,15.31327168812003,0.5900001525878871,-2.1192470844695137,-1.260500526428224,-3.445799000760811,0.9247979479043629,-2.3531497635945158,-0.16785128926193238,1.6740827999734407,48.26977430260527,16.846000706776447,1.0926492371662935,3,0.7750005722045898,3.998000144958496,5.547001361846924,2.5000009536743164,2.498001098632809,4,0.03919483697053838,-1.1052689975827972,24.5939998626709,-3.3783655605789504,24.392000198364254,-1.4970458611018471,24.58799934387207,0.03919483697053838 343,2007-04-02,25.57399940490723,25.57999992370605,24.11199951171875,24.70800018310547,26489500.0,0.04631372210252871,2.3439635040460733,-2.592814884188388,48.19161952756821,36.1560957453114,-0.4645473104862887,0.27362346506614443,2.288708533285618,-1.958956767951097,16.612153448206747,1.4680004119873011,-1.8018972123718768,-0.036100482940671696,-2.066025980614082,1.9938250147327388,-1.051063231777377,0.9788622658960335,0.45279957220301625,99.59996541341192,62.97488055092447,1.0149627488367046,4,-0.3569993972778356,2.8660001754760707,4.415001392364498,1.4280014038085902,1.9360008239746094,0,-0.03792912082293909,1.0274893817838482,24.441999435424805,-1.1052689975827972,24.5939998626709,-3.3783655605789504,24.392000198364254,-0.03792912082293909 344,2007-04-03,24.729999542236328,25.46999931335449,24.70800018310547,25.46999931335449,28036500.0,-0.03300226332643741,1.0594577457709788,-0.85450396777326,37.385741438072074,36.830246401701956,0.20540742791267164,0.8662168264253509,3.194396638970595,-1.002530765395285,17.809863249513757,0.8659992218017614,-1.5060407548797201,-0.6923003196716309,-2.2395379985754396,0.8549373592321778,-1.465919159123537,0.08131851978027527,1.211087506917437,42.09808290727674,8.117521302661125,0.7736188394519048,4,0.29900074005126953,2.570000648498535,5.355501174926758,2.272001266479492,2.2399997711181605,1,0.02919531481742288,2.3439635040460733,25.57399940490723,1.0274893817838482,24.441999435424805,-1.1052689975827972,24.5939998626709,0.02919531481742288 345,2007-04-04,25.17799949645996,25.35400009155273,24.54999923706055,24.67799949645996,19219000.0,0.01811564749358352,-1.1269849279194284,-0.6756758846620803,46.46172600638105,37.79715903507864,-0.4063491228104006,0.38752220712399676,2.779745651980633,-1.3414475274094606,18.340636250299134,0.8040008544921804,-1.394100941690887,-0.21220035552978445,-1.7513146165366429,1.326913905477074,-0.9817574860332137,0.5573567749736448,0.6808041018555819,72.61578239600878,36.5342268573867,0.7695571305034286,4,-0.44599914550781605,2.100001335144043,4.835501194000244,1.8320016860961914,2.932001113891598,2,0.07037895392477989,1.0594577457709788,24.729999542236328,2.3439635040460733,25.57399940490723,1.0274893817838482,24.441999435424805,0.07037895392477989 346,2007-04-05,25.77599906921387,26.020000457763672,25.158000946044922,25.18199920654297,18533500.0,0.02375087714327706,-1.685371860804359,1.187999725341804,53.84615384615383,39.77759009465208,-1.0656171756763833,-0.2630272711207269,2.178243071653487,-1.8283338768584763,18.59491977216361,0.86199951171875,-1.2419566513787679,0.41059923171997426,-1.0840308204405353,1.9052292838804838,-0.33671579436028054,1.157914257800229,-1.891998291015632,87.21167360762638,46.23900291552924,0.7473150260802547,4,-0.8239984512329137,1.5020017623901332,4.117001533508297,1.2340021133422816,1.9840011596679688,3,0.07386721387013062,-1.1269849279194284,25.17799949645996,1.0594577457709788,24.729999542236328,2.3439635040460733,25.57399940490723,0.07386721387013062 347,2007-04-09,25.70000076293945,26.37800025939941,25.57999992370605,25.99799919128418,15037500.0,-0.002948413602528066,-1.9665434098990273,-0.501680971784723,50.81548789592591,42.4824367084067,-0.9328295130979782,-0.23864372541781975,2.2798288173420254,-1.6264212888927645,18.59754042913284,0.7980003356933594,-1.0891762453095666,0.35960092544555167,-1.0923679223031826,1.811569773194286,-0.36638349842881723,1.0855853493199206,-1.7732799911499022,70.07946722198042,26.63735131456685,0.7259844238743678,4,-0.47100067138671875,1.1919994354248082,4.389999866485599,1.3100004196167028,1.7639999389648473,0,0.0672373028102149,-1.685371860804359,25.77599906921387,-1.1269849279194284,25.17799949645996,1.0594577457709788,24.729999542236328,0.0672373028102149 348,2007-04-10,25.59000015258789,26.170000076293945,25.42799949645996,25.86000061035156,12485000.0,-0.004280179264048334,-1.4983110060752405,0.9060465830756892,46.7580158720546,43.110727008091274,-0.6707563538419237,-0.2435145410873787,2.3925509675389875,-1.3950091378499963,18.782402157919346,0.7420005798339844,-1.0188273079891985,0.3146002769470222,-0.9495246281819902,1.5787251820760346,-0.3174621756174858,0.9466627295115302,-1.565228201293948,56.892797258761775,14.591240667584643,0.6320624525645069,4,-0.3450002670288086,0.7510004043579102,4.34950065612793,1.4200010299682617,1.9720001220703125,1,0.05275499700742281,-1.9665434098990273,25.70000076293945,-1.685371860804359,25.77599906921387,-1.1269849279194284,25.17799949645996,0.05275499700742281 349,2007-04-11,25.38999938964844,25.733999252319336,25.142000198364254,25.66200065612793,11471500.0,-0.007815582717736858,1.8461598419095735,1.0074103900874554,45.451579480938356,44.17170026728188,-0.38557549731782714,-0.08006753717564763,2.6271130949641375,-1.0843529842069017,18.923636615582183,0.5919990539550817,-0.865935634763602,0.1351995468139684,-1.1060132740983981,1.376412367726335,-0.48540686364221486,0.7558059572701517,-1.2710983060302787,45.95184260417652,5.050303472172388,0.6206064104561837,4,-0.14499950408935902,0.9510011672973597,4.37750148773193,1.6250009536743129,2.569999694824215,2,0.08349747499788163,-1.4983110060752405,25.59000015258789,-1.9665434098990273,25.70000076293945,-1.685371860804359,25.77599906921387,0.08349747499788163 350,2007-04-12,25.332000732421875,25.6200008392334,24.95400047302246,25.20000076293945,9093500.0,-0.002284311091799829,-1.134614679235594,-0.48529174584699747,48.950323475354615,45.36754810755782,-0.20139412762834752,-0.11075919621675467,2.7096535074412706,-0.9406198889911792,18.750003355404775,0.6660003662109375,-0.5611325838612728,0.12990083694457866,-0.9929428495089709,1.2527445233981283,-0.43152100628219614,0.6913226801713535,-1.1227356817724612,26.544966018650296,-15.356787626951888,0.561421843226775,4,-0.08700084686279297,0.7569999694824219,4.3404998779296875,1.682999610900879,2.5039997100830114,3,0.06466124007473972,1.8461598419095735,25.38999938964844,-1.4983110060752405,25.59000015258789,-1.9665434098990273,25.70000076293945,0.06466124007473972 351,2007-04-13,25.95800018310547,26.097999572753906,25.399999618530273,25.417999267578125,15680500.0,0.024711804539085946,-1.4236100533130236,4.090916972516724,61.12103978844135,48.775743036765554,-0.685668095471744,-0.7485149956900017,2.1217143118699653,-1.4735002608283345,18.470686334174584,0.7659988403320312,-0.4492774786206226,0.7390003204345703,-0.41992178341084596,1.8979224242799866,0.15953926851186395,1.3184613723572767,-1.6619857241060565,70.50560819517126,22.736636666599125,0.5794610519227079,4,-0.7130002975463867,-0.3680000305175781,3.435999870300293,1.0570001602172852,3.2579994201660156,4,0.08290316711865575,-1.134614679235594,25.332000732421875,1.8461598419095735,25.38999938964844,-1.4983110060752405,25.59000015258789,0.08290316711865575 352,2007-04-16,26.00200080871582,26.440000534057614,25.8799991607666,26.083999633789066,13721500.0,0.0016950699321971463,-2.4355688952076497,-0.151849418612872,67.94672873028179,50.970755170400395,-0.5421211661282435,-0.7750751406580108,2.0848320313983706,-1.4198274962074393,17.900710237482855,0.5600013732910121,-0.26946080829971564,0.7467008590698256,-0.4640592109414179,1.9574609290810692,0.1413208240642021,1.3520808940754492,-1.622706917700409,70.52491875157251,17.323998156328997,0.6053800350056223,4,-0.5070009231567383,-0.5250005722045898,3.4469995498657227,1.0129995346069336,4.277999877929691,0,0.06761015942960591,-1.4236100533130236,25.95800018310547,-1.134614679235594,25.332000732421875,1.8461598419095735,25.38999938964844,0.06761015942960591 353,2007-04-17,26.23600006103516,26.625999450683594,26.00399971008301,26.118000030517575,16323500.0,0.008999278710925429,-2.59536724658778,-1.4390453815915203,66.74798749367605,54.23322695435638,-0.7513530891293954,-1.010642438312889,1.8161997344309349,-1.574877695950768,17.333917456205057,0.6239986419677734,-0.10193478561385305,0.9488000869751012,-0.33159394732041036,2.229194121270613,0.3086030698273454,1.588997104122857,-1.733063771437216,76.67466339040574,19.254769410917888,0.6401970171477565,4,-0.6480007171630895,-0.7589998245239293,2.527999877929684,0.7790002822875941,3.458000183105465,1,0.04680593985410608,-2.4355688952076497,26.00200080871582,-1.4236100533130236,25.95800018310547,-1.134614679235594,25.332000732421875,0.04680593985410608 354,2007-04-18,26.18000030517578,26.53400039672852,25.95000076293945,26.32600021362305,9495500.0,-0.0021344624077260788,1.078289496012217,-1.2372870397309872,68.70294222685088,56.70447320107526,-0.5230441364949137,-0.9894637640161754,1.8289159004730102,-1.4282121367357092,16.99695483184688,0.5839996337890696,0.1439211545986261,0.8827003479003892,-0.423563014865028,2.1889637106658064,0.22956866651767882,1.5358320292830996,-1.5072189626909847,73.32539364756693,10.975400698565913,0.6531316813827088,4,-0.3900003433227539,-0.7629995346069371,2.572999954223633,0.8350000381469727,2.2519989013671875,2,0.05278838630147775,-2.59536724658778,26.23600006103516,-2.4355688952076497,26.00200080871582,-1.4236100533130236,25.95800018310547,0.05278838630147775 355,2007-04-19,25.940000534057614,26.239999771118164,25.66399955749512,25.95000076293945,8830500.0,-0.009167294435467155,-1.049814865722538,0.06849476131998893,63.96846736642404,57.8291747033275,-0.1828120727709468,-0.7907961270108537,2.0267220235603673,-1.1090071164703943,16.838858314633633,0.5760002136230433,0.1720750422217705,0.6432005882263141,-0.6620180513121134,1.9484192277647416,-0.00940873154290145,1.2958099079955296,-1.1109617429169134,44.0457577044602,-19.8782912418191,0.652609319769214,4,-0.1500005722045863,-0.6479997634887695,2.8129997253418004,1.0749998092651403,3.057998657226566,3,0.0778719548506912,1.078289496012217,26.18000030517578,-2.59536724658778,26.23600006103516,-2.4355688952076497,26.00200080871582,0.0778719548506912 356,2007-04-20,26.766000747680664,27.020000457763672,26.209999084472656,26.28000068664551,22640500.0,0.03184272153497303,-1.5878503135226048,-48.598893763112365,71.15807247929064,60.08946187925692,-0.9539279997438648,-1.5950882688744343,1.1337934493919946,-1.8501948226668894,16.547727099069377,1.0799999237060582,0.38133589657709166,1.4035007476806634,-0.05758851159260914,2.864590006953936,0.6729561180440271,2.1340453773172996,-1.7932051037765326,81.26847039462112,14.729579214360285,0.7305446296366357,4,-0.7790002822875977,-1.314000129699707,1.5609993934631348,0.40600013732910156,2.7839984893798864,4,0.039976076549909756,-1.049814865722538,25.940000534057614,1.078289496012217,26.18000030517578,-2.59536724658778,26.23600006103516,0.039976076549909756 357,2007-04-23,26.46999931335449,26.97800064086914,26.32999992370605,26.715999603271484,13640000.0,-0.011058859226544149,-1.4638854138337214,-0.5061733724745404,59.62199580186494,61.51879298256918,-0.600348990949005,-1.2233508395432686,1.3322567305513893,-1.4797574823919355,15.760521606986028,0.6480007171630895,0.48856076970606566,1.0195993423461864,-0.48751291233379845,2.5267115970261713,0.26604321500619577,1.773155469686177,-1.292483188064402,59.43947055637962,-2.7969015920441223,0.7535561273399922,4,-0.48299884796142223,-1.0179986953735316,1.5815010070800817,0.8050012588501012,3.2720012664794957,0,0.10374009675669305,-1.5878503135226048,26.766000747680664,-1.049814865722538,25.940000534057614,1.078289496012217,26.18000030517578,0.10374009675669305 358,2007-04-24,26.03199958801269,27.007999420166016,26.0,26.658000946044922,10952000.0,-0.016547024431572965,-1.9217351883436211,2.5447179685985435,65.31765447174709,63.7261346482146,-0.10399426318249994,-0.673218638459506,1.682961687220633,-0.9579999882510251,14.319022406690854,1.0079994201660156,0.4877099557959461,0.4884996414184535,-0.9118440772159424,1.8888433600528494,-0.21167221789874446,1.1886715007356514,-0.670235029475247,27.13862730066698,-36.09002262556413,0.700171859317198,4,-0.044999122619625354,-0.5799989700317347,2.0195007324218786,1.3570013046264684,2.956001281738285,1,0.16318381860258468,-1.4638854138337214,26.46999931335449,-1.5878503135226048,26.766000747680664,-1.049814865722538,25.940000534057614,0.16318381860258468 359,2007-04-25,26.101999282836914,26.3700008392334,25.86400032043457,26.270000457763672,10677000.0,0.002688986475570365,1.7499883382830843,0.2683719017077726,61.93182210023232,65.16852338431211,-0.06970589251153214,-0.657698122345046,1.5620122789098048,-0.9435912974109755,12.741652141766945,0.5060005187988281,0.5209143884688636,0.4827993392944343,-0.8626727817205868,1.8282714603094554,-0.18993672121307625,1.1555353998019449,-0.5744111343768452,32.30084325571237,-28.511852400573098,0.6727360605075104,4,0.1080007553100586,-0.649998664855957,1.8235011100769043,1.4130010604858398,2.4920005798339844,2,0.13761401655027972,-1.9217351883436211,26.03199958801269,-1.4638854138337214,26.46999931335449,-1.5878503135226048,26.766000747680664,0.13761401655027972 360,2007-04-26,25.833999633789066,26.229999542236328,25.770000457763672,26.20000076293945,7902000.0,-0.010267399295504132,1.1596267674370708,2.1785629136816826,50.81875492386485,64.02382506602584,0.3095425322388756,-0.29105072918444463,1.7278946675476057,-0.5800371033711578,11.191250604932995,0.45999908447265625,0.5902444480975255,0.14269971847534535,-1.074290002435479,1.3596894393861696,-0.4657951419800668,0.7511945789307575,-0.1571702543986362,5.119934082031534,-50.19080063092337,0.6084948604554116,4,0.5080003738403285,-0.381999015808109,1.8420004844665492,2.2800006866455043,4.100000381469723,3,0.10056513159332492,1.7499883382830843,26.101999282836914,-1.9217351883436211,26.03199958801269,-1.4638854138337214,26.46999931335449,0.10056513159332492 361,2007-04-27,25.351999282836914,25.90999984741211,25.25,25.86000061035156,6884000.0,-0.018657596879490868,1.1710528379662888,1.3879774871020027,45.59268637110498,61.54004258167285,0.7783986172099233,0.2641940725579772,2.095042376573911,-0.007987364237415306,9.794515097528755,0.6599998474121094,0.6791318648859743,-0.3772006034851074,-1.4933389901542604,0.7389377831840456,-0.9352697968196821,0.1808685898494673,1.6680011749267578,5.802008900963222,-45.67259723808133,0.5580691933345757,4,0.7830009460449219,0.10000133514404297,2.267500877380371,3.4480018615722656,4.400001525878906,4,0.14381508407960464,1.1596267674370708,25.833999633789066,1.7499883382830843,26.101999282836914,-1.9217351883436211,26.03199958801269,0.14381508407960464 362,2007-04-30,25.399999618530273,26.45000076293945,25.32999992370605,26.29999923706055,18370500.0,0.001893355043042222,-1.1538498218277773,1.7716481626799123,47.55531974105999,59.40752394249329,0.7107690704126348,0.30740546750247333,1.9081994120238477,0.045378161296071085,8.084430251748229,1.1200008392333984,0.7525606399268874,-0.3771002769470222,-1.3310927589228747,0.5768922050288303,-0.8540965179349485,0.09989596404090406,1.5846008300781236,8.532404323324993,-40.51125072769459,0.476996240987926,4,0.7350006103515625,0.052000999450683594,2.2195005416870117,3.5450010299682617,5.197999954223633,0,0.1633858142069693,1.1710528379662888,25.351999282836914,1.1596267674370708,25.833999633789066,1.7499883382830843,26.101999282836914,0.1633858142069693 363,2007-05-01,24.60400009155273,25.65999984741211,24.4060001373291,25.658000946044922,18699500.0,-0.03133856452489203,1.3705128574931134,1.171112556929082,41.231597824208926,56.35515234219974,1.3979316204785341,1.0825099116190842,2.532353957355948,0.9266257168487648,7.438546315127359,1.2539997100830078,0.6756465544050592,-1.124599838256838,-2.2114447428672115,-0.03775493364646465,-1.6680222905620248,-0.5811773859516514,2.3459083480834977,9.686883249583426,-38.10592196824948,0.5434224523051865,5,1.109000205993656,0.8480005264282262,2.8085002899169957,4.346000671386722,4.737998962402347,1,0.2088278519412492,-1.1538498218277773,25.399999618530273,1.1710528379662888,25.351999282836914,1.1596267674370708,25.833999633789066,0.2088278519412492 364,2007-05-02,25.45199966430664,26.20000076293945,25.10000038146973,25.20000076293945,26203000.0,0.03446592300432694,-3.867261939926958,-0.2390879478827387,51.1380780204092,54.92955352597588,0.4870206961899619,0.3071203844345902,1.491288911763096,0.14635865066852105,6.533802790996574,1.5960006713867188,0.5740059040708623,-0.3127002716064453,-1.3036160666077592,0.6782155233948686,-0.8081581691071023,0.18275762589421163,1.3961524432373018,51.174129492509266,0.6649629747033003,0.4954578975006564,5,0.2610006332397461,0.09800052642822266,1.5150012969970703,3.1900014877319336,3.673999786376953,2,0.13892822772597913,1.3705128574931134,24.60400009155273,-1.1538498218277773,25.399999618530273,1.1710528379662888,25.351999282836914,0.13892822772597913 365,2007-05-03,26.95000076293945,26.988000869750977,25.944000244140625,25.979999542236328,28523500.0,0.058855929529716855,-1.0038403245055902,3.849227974568506,58.072920062112935,53.47564770184502,-0.9528473531489396,-1.1081347632003364,-0.19453970900532624,-1.2703600419739978,5.487145465417481,1.536001205444336,0.49837936305818786,1.0967007637023904,0.014032203232300589,2.1793693241724803,0.5553664834673455,1.6380350439374354,-2.544000625610348,98.52826893755821,48.46041067910525,0.5413342802350445,5,-1.243000984191891,-1.3840007781982386,0.017000198364261365,1.6920003890991246,2.8879985809326207,3,0.06100182015550115,-3.867261939926958,25.45199966430664,1.3705128574931134,24.60400009155273,-1.1538498218277773,25.399999618530273,0.06100182015550115 366,2007-05-04,27.68000030517578,27.82200050354004,27.194000244140625,27.194000244140625,25054500.0,0.027087180763282204,-1.5843628828432834,0.5010303602328161,62.2840374465879,53.77143010681424,-1.72048938384809,-1.7794087698263361,-1.0866086923591212,-1.9134961292740655,5.427780499446574,0.8719997406005895,0.43476107123916563,1.7315002441406264,0.3767883272177386,3.0862121610635143,1.0541442856791825,2.4088562026020703,-3.2223601531982418,95.84308597361874,46.36508643172658,0.6773559584614434,5,-1.565999984741211,-1.7130002975463867,-0.7504997253417969,0.962000846862793,2.115999221801758,4,0.08143062446648686,-1.0038403245055902,26.95000076293945,-3.867261939926958,25.45199966430664,1.3705128574931134,24.60400009155273,0.08143062446648686 367,2007-05-07,27.42799949645996,27.77599906921387,27.013999938964844,27.69599914550781,12755000.0,-0.00910407535901292,2.5607477884979186,-0.5514395378408429,58.70326502475397,53.03649794603722,-1.4732313783528035,-1.4665012294713975,-1.011715810843448,-1.5856259708693123,5.683066013092272,0.761999130249027,0.41217090216395746,1.3930994987487786,-0.10744626104852983,2.893645258546087,0.6428266188501226,2.1433723786474346,-2.8357849304199227,88.46601390979627,40.675543870090614,0.7502728798986551,5,-1.3139991760253906,-1.4609994888305664,-0.5934991836547852,1.2140016555786133,2.1280002593994105,0,0.08473098129361611,-1.5843628828432834,27.68000030517578,-1.0038403245055902,26.95000076293945,-3.867261939926958,25.45199966430664,0.08473098129361611 368,2007-05-08,26.940000534057614,27.288000106811523,26.70199966430664,27.23200035095215,11664000.0,-0.017791999830878313,1.9009971106452892,1.0895529823712637,55.219781299443966,52.29071563483852,-0.9419428006613266,-0.9193115099341505,-0.6796498407140774,-1.0401435240764947,5.681100819373588,0.7259998321533203,0.25257089311171654,0.8376005172729464,-0.699685166489008,2.374886201034901,0.0689576753919674,1.6062433591539254,-2.2185945305175743,67.59735746038136,22.085253629136076,0.7686428418809779,5,-0.8260002136230433,-0.9730005264282191,-0.11150074005126598,1.7020006179809606,4.038000106811527,1,0.13578318359986086,2.5607477884979186,27.42799949645996,-1.5843628828432834,27.68000030517578,-1.0038403245055902,26.95000076293945,0.13578318359986086 369,2007-05-09,27.51000022888184,27.84600067138672,26.70000076293945,26.79999923706055,15489500.0,0.021158117428529133,-1.5186868189334857,-2.4315117706999416,60.31537167479735,53.34589527383102,-1.442956068830771,-1.3938036356597117,-1.3207411233751465,-1.5384787705474743,5.57701901045047,1.1459999084472692,0.2122508611029552,1.301600170135501,-0.3189603615296761,2.922160701800678,0.4913199043029124,2.1118804359680894,-2.6645704453417984,82.33436556103332,35.12335126563902,0.810280265832588,5,-1.3839998245239293,-1.3839998245239293,-0.6815004348754918,1.1320009231567347,3.885999679565426,2,0.06659392256746988,1.9009971106452892,26.940000534057614,2.5607477884979186,27.42799949645996,-1.5843628828432834,27.68000030517578,0.06659392256746988 370,2007-05-10,26.96999931335449,28.37400054931641,26.899999618530273,27.51000022888184,27724500.0,-0.019629258852583376,-3.335294909625385,-0.7605636073016527,51.392671553270034,53.99033807184936,-0.8100531606338883,-0.7639648838454143,-0.8994829209107245,-0.9203162864664769,5.439968896669867,1.4740009307861364,0.1665619550120958,0.6796993255615185,-0.9197962365413836,2.2791948876644206,-0.12004845548993259,1.4794471066129695,-1.9445352765436468,16.128947722233423,-25.668019971613905,0.799747781051452,5,-0.5799989700317347,-0.5799989700317347,-0.8054990768432582,1.6720018386840856,3.916000366210941,3,0.0799406819510573,-1.5186868189334857,27.51000022888184,1.9009971106452892,26.940000534057614,2.5607477884979186,27.42799949645996,0.0799406819510573 371,2007-05-11,28.11000061035156,28.17600059509277,27.13999938964844,27.55200004577637,20855500.0,0.0422692371531721,2.002899720532188,-1.0333326269090848,60.03918377259397,55.377434075353136,-1.6960471925364544,-1.8282106371931128,-2.146203189368105,-1.9639077020518556,5.8618863755900765,1.2060012817382812,0.16949724608689465,1.712100601196287,-0.0721383287702757,3.4963395311628496,0.8199811362130056,2.6042200661795682,-2.8166536525402712,84.22939231454586,42.819055400500986,0.892119464983282,5,-1.720000267028805,-1.720000267028805,-2.1050000190734828,0.5320005416870153,3.1499996185302805,4,0.06147273909642581,-3.335294909625385,26.96999931335449,-1.5186868189334857,27.51000022888184,1.9009971106452892,26.940000534057614,0.06147273909642581 372,2007-05-14,27.76000022888184,28.5,27.709999084472656,28.00399971008301,13759500.0,-0.01245109832337854,-3.593004945773819,-0.4372746134888435,60.693070849487576,57.53981996705076,-1.0907831058452544,-1.4121543129760035,-1.8318181300400873,-1.526633287693823,6.7837850594464495,0.7900009155273438,0.24516724490926833,1.274200248718266,-0.5989180851300873,3.1473185825666192,0.33764108179408936,2.2107594156424426,-2.220200983750143,58.88888417938437,15.02582528393441,0.936559166924176,5,-0.9600000381469762,-1.3070001602172887,-1.644999504089359,0.8820009231567347,3.860000610351559,0,0.07334291359181688,2.002899720532188,28.11000061035156,-3.335294909625385,26.96999931335449,-1.5186868189334857,27.51000022888184,0.07334291359181688 373,2007-05-15,27.464000701904297,28.18600082397461,27.22400093078613,27.70199966430664,14527500.0,-0.010662807079863779,-1.679671021522784,0.9754076575520223,58.198899267625094,58.324355661185855,-0.3871406425570214,-1.0745307463285378,-1.5661298688765584,-1.1481867145987898,7.445106715502399,0.9619998931884801,0.3877549757062191,0.9168006896972649,-1.0017950557463529,2.8353964351408827,-0.04249718302454397,1.8760985624190738,-1.6281813812857706,42.44445904390942,-2.7621253501203498,0.9592978727218087,5,-0.24200057983398438,-1.011000633239746,-1.4035005569458008,1.1780004501342773,4.245998382568359,1,0.07617240753311005,-3.593004945773819,27.76000022888184,2.002899720532188,28.11000061035156,-3.335294909625385,26.96999931335449,0.07617240753311005 374,2007-05-16,27.562000274658203,27.94599914550781,27.309999465942386,27.60000038146973,12683000.0,0.0035682919548976066,-1.34685482026288,0.1596650104183512,60.61947089371545,58.60730575358615,-0.17250121338729585,-1.1211686342708518,-1.7282280179717944,-1.1661964190535627,8.204931404567073,0.6359996795654226,0.5357331871742019,0.9457002639770522,-1.0162688604974157,2.90766938845152,-0.03528429826018353,1.926684826214288,-1.4597628861015295,41.37503114341947,-8.534502361682009,0.9809845622372347,5,0.03800010681152344,-1.1090002059936523,-1.7690000534057617,1.080000877380371,3.5419998168945277,2,0.12393876831035988,-1.679671021522784,27.464000701904297,-3.593004945773819,27.76000022888184,2.002899720532188,28.11000061035156,0.12393876831035988 375,2007-05-17,27.959999084472656,28.06800079345703,27.49799919128418,27.52199935913086,10998000.0,0.014440127924256307,-1.3456853110626206,-11.526276163227353,66.19473290368241,59.04182747104109,-0.4606024640898738,-1.433575029847276,-2.101075887518114,-1.4849110560031278,8.888863204923247,0.5700016021728516,0.8132578514199515,1.242699146270752,-0.7797230610549981,3.265121353596502,0.2314880426078787,2.253910249933625,-1.6179854347716507,60.29406814841399,4.606730350925638,1.0112111036628748,5,-0.3599987030029297,-1.5069990158081055,-2.166998863220215,0.682002067565918,1.88800048828125,3,0.12288987612602464,-1.34685482026288,27.562000274658203,-1.679671021522784,27.464000701904297,-3.593004945773819,27.76000022888184,0.12288987612602464 376,2007-05-18,27.836000442504886,28.29400062561035,27.770000457763672,28.06599998474121,8733500.0,-0.004434858584692614,-1.89503245658405,-0.5251134394133294,64.98524432746703,59.739825171342545,-0.34883143547829576,-1.2915215350549545,-1.9674201519456425,-1.2707186598485976,9.299608349183114,0.5240001678466797,0.9938615764111667,1.0652005195617704,-1.0183331240547062,3.148734163178247,0.0234336977535321,2.1069673413700087,-1.2781881577739824,47.962379165041504,-13.124231518991323,1.0417668218082385,5,-0.2360000610351598,-1.3830003738403356,-2.169000148773197,0.8060007095336879,1.2759990692138636,4,0.1095703114159774,-1.3456853110626206,27.959999084472656,-1.34685482026288,27.562000274658203,-1.679671021522784,27.464000701904297,0.1095703114159774 377,2007-05-21,29.215999603271484,29.49799919128418,27.84000015258789,27.84000015258789,32772500.0,0.04957605758115213,-1.4098832857420087,-5.982618214386505,76.46924115004916,62.100876265854225,-1.6187603842870644,-2.5879338736212247,-3.3192063148765705,-2.5439834137124606,10.078329419653201,1.6619987487792933,1.0574453851452645,2.307899665832519,-0.03761245195310181,4.6534117836181395,1.1351436069397103,3.4806557247253274,-2.463968547013671,87.59895322211321,19.184004518944135,1.17275605889281,5,-1.116999626159668,-2.2639999389648438,-3.798499584197998,-0.5739984512329102,0.9939994812011719,0,0.06996168720448215,-1.89503245658405,27.836000442504886,-1.3456853110626206,27.959999084472656,-1.34685482026288,27.562000274658203,0.06996168720448215 378,2007-05-22,30.28000068664551,30.459999084472656,29.416000366210934,29.49799919128418,28536000.0,0.03641843845229542,-1.2071874445537596,0.5683152671120871,77.03853771638997,63.95900582603119,-2.412900537009321,-3.4966423939246383,-4.364293045253159,-3.4979072797706188,11.52873552632773,1.2439994812011719,1.0577777623000628,3.1595006942749073,0.4129558457611999,5.906045542788615,1.7862282700180536,4.532773118531761,-3.198453454184534,94.28576445634211,22.71135992998542,1.373272424256853,5,-1.6000013351440465,-2.8470010757446325,-4.794000625610355,-1.6379995346069371,-0.5220012664794957,1,0.0442536367966091,-1.4098832857420087,29.215999603271484,-1.89503245658405,27.836000442504886,-1.3456853110626206,27.959999084472656,0.0442536367966091 379,2007-05-23,29.694000244140625,30.67200088500977,29.492000579833984,30.670000076293945,19912500.0,-0.019352722233039188,1.4081603260393474,-1.248079240183997,67.11576770317691,65.70601650935417,-1.6589794654808472,-2.769746822182249,-3.7307228161023254,-2.8088778739636844,13.26794294488966,1.1800003051757848,1.1002897384027044,2.3939002037048347,-0.5358780231635016,5.323678430573171,0.9290110902706665,3.858789317139003,-2.139469752398014,69.18714180895148,0.9799930073190808,1.4648891134341675,5,-0.7880001068115199,-2.1549997329711914,-4.161500453948975,-1.0519990921020508,-0.12400054931640625,2,0.06789246392391468,-1.2071874445537596,30.28000068664551,-1.4098832857420087,29.215999603271484,-1.89503245658405,27.836000442504886,0.06789246392391468 380,2007-05-24,28.43199920654297,29.871999740600586,28.22599983215332,29.60000038146973,22277500.0,-0.042500202977760804,-1.0835442885166742,1.1967227210990743,54.39868315298907,65.07929421828696,-0.187502355517438,-1.373553394560652,-2.4536627023398836,-1.4566869056874374,14.540832788998253,1.6459999084472656,1.1857985257680284,1.0019991874694831,-1.8841334428623355,3.888131817801302,-0.4410671276964244,2.4450655026353907,-0.3786734518776136,22.811807419598207,-40.168752713763496,1.443066315165909,5,0.5160017013549805,-0.8929986953735352,-2.8284988403320312,0.21000194549560547,0.5700016021728516,3,0.09397864939426648,1.4081603260393474,29.694000244140625,-1.2071874445537596,30.28000068664551,-1.4098832857420087,29.215999603271484,0.09397864939426648 381,2007-05-25,28.99799919128418,29.12800025939941,28.618000030517575,28.81999969482422,11151000.0,0.019907146895634442,1.3287594877177165,-0.1523966758604693,58.85804435414441,64.87540238547105,-0.6864842481964999,-1.741696696208912,-2.9730219459376066,-1.9247773097060978,15.262200372931604,0.6960010528564418,1.2012476816493063,1.3856991767883287,-1.4068561889917035,4.178254542568361,-0.010578506101687424,2.7819768596783447,-0.7719993591308594,40.889785989073104,-18.0876578608447,1.3962776828900154,5,-0.04999828338623047,-1.458998680114746,-3.456998825073242,-0.35599803924560547,0.777999877929691,4,0.02931238034261363,-1.0835442885166742,28.43199920654297,1.4081603260393474,29.694000244140625,-1.2071874445537596,30.28000068664551,0.02931238034261363 382,2007-05-29,29.54999923706055,29.72200012207031,28.98200035095215,28.99799919128418,9967500.0,0.019035797681596023,-1.534255657564255,3.101132625397832,64.62020238065986,65.58888050914159,-1.0704388525234947,-2.07313888756099,-3.45991542884504,-2.3996365314666015,16.854565632044935,0.7399997711181605,1.3676415318265924,1.7301992416381857,-0.9858937875586662,4.446292270835038,0.372152727039758,3.0882457562366135,-1.3239994049072301,54.12914288655186,-3.602703244622802,1.358046514598426,5,-0.5589990615844727,-2.010998725891117,-3.8304986953735387,-0.9079980850219762,0.8120002746581996,1,-0.014822326113378637,1.3287594877177165,28.99799919128418,-1.0835442885166742,28.43199920654297,1.4081603260393474,29.694000244140625,-0.014822326113378637 383,2007-05-30,29.742000579833984,30.082000732421875,28.738000869750977,29.399999618530273,14848500.0,0.0064975075374158475,1.6301334582502058,0.619566907503961,63.05568416742623,65.85957087288723,-1.0117168742261207,-1.9610202881028158,-3.593617406910539,-2.5294906752642916,17.620512279260705,1.3439998626708984,1.3765344602832208,1.6653005599975579,-0.7221689215181044,4.05277004151322,0.4715658192397285,2.8590353007553873,-1.1246405792236338,61.97874469065632,7.054961097402007,1.193734740757831,5,-0.6570005416870117,-2.203000068664551,-4.022500038146973,-1.0999994277954102,1.4759998321533203,2,0.01573527320001422,-1.534255657564255,29.54999923706055,1.3287594877177165,28.99799919128418,-1.0835442885166742,28.43199920654297,0.01573527320001422 384,2007-05-31,28.988000869750977,30.0,28.709999084472656,29.770000457763672,16595000.0,-0.025351344744248383,1.0772983805947802,-2.2865420758810306,61.51564321744123,65.33967201886043,-0.03818197562128134,-0.9787084506764785,-2.8011283124704107,-1.728433998527425,19.057150809709018,1.2900009155273438,1.3944719586034715,0.7345007896423326,-1.3374320507162416,2.8064336300009067,-0.3014656305369563,1.7704672098216214,1.6840000152587926,41.05607047320927,-17.99942310725435,1.0359664201792878,5,0.2329998016357422,-1.449000358581543,-3.268500328063965,-0.34599971771240234,2.368000030517578,3,0.02656266480309566,1.6301334582502058,29.742000579833984,-1.534255657564255,29.54999923706055,1.3287594877177165,28.99799919128418,0.02656266480309566 385,2007-06-01,28.5939998626709,29.59000015258789,28.5939998626709,29.243999481201172,10280000.0,-0.013591865435992112,-2.0646180752200056,0.8312019961316413,53.01895713058273,64.01008455253995,0.5087055159808003,-0.4798292313268675,-2.3715200215764867,-1.2927979627403658,20.403949657004436,0.9960002899169922,1.4567388528845129,0.2582998275756836,-1.7244146875915867,2.241014342742954,-0.7330574300079498,1.249657085159317,2.0387609863281284,0.0,-53.5631845138884,0.9913572575836347,6,0.6620006561279297,-1.0549993515014648,-2.7629995346069336,0.04800128936767578,2.552000045776367,4,0.034133029196362186,1.0772983805947802,28.988000869750977,1.6301334582502058,29.742000579833984,-1.534255657564255,29.54999923706055,0.034133029196362186 386,2007-06-04,29.93400001525879,29.93400001525879,28.36400032043457,28.43199920654297,17614000.0,0.0468629838086152,1.0905444067856875,-2.310771831085106,62.069729408959134,62.41013880352994,-0.5614378486382243,-1.731059516233234,-3.6435533063205945,-2.5796271942121685,21.157701807352243,1.5699996948242188,1.5340672330282175,1.4855999946594238,-0.594055340510721,3.5652553298295686,0.44577232707435144,2.525427662244496,0.6172103942871132,91.38529210293463,36.9055521149733,1.039827667585073,6,-0.4849996566772461,-2.3949995040893555,-4.036999702453613,-1.2919988632202148,3.480001449584961,0,-0.031135137504773258,-2.0646180752200056,28.5939998626709,1.0772983805947802,28.988000869750977,1.6301334582502058,29.742000579833984,-0.031135137504773258 387,2007-06-05,29.75200080871582,30.28000068664551,29.31999969482422,29.93400001525879,16010500.0,-0.006080016250758158,1.1967972275810197,-0.12117117746332927,62.865497389622284,60.83535654500021,-0.33012755652942616,-1.4398465641704163,-3.370444694800021,-2.378825919604438,22.243218028292826,0.9600009918212926,1.5348480337903432,1.1874007225036607,-0.9118070813258221,3.2866085263331435,0.13779682058892107,2.2370046244184003,0.6679769954834036,72.44260036474537,15.761339080422132,1.0496039019147407,6,-0.30300045013427734,-2.2130002975463867,-3.958500385284424,-1.109999656677246,4.045999526977539,1,0.0008066099706147689,1.0905444067856875,29.93400001525879,-2.0646180752200056,28.5939998626709,1.0772983805947802,28.988000869750977,0.0008066099706147689 388,2007-06-06,30.597999572753906,30.99600028991699,29.25399971008301,29.40200042724609,26034000.0,0.028435020873965877,-1.3351205131941957,-6.571452525675978,65.74688532322834,60.683258502783694,-1.258633181562228,-2.105706584946496,-4.096152048412389,-3.2050318372946833,23.90376511616851,1.7420005798339773,1.5883785768493546,1.8504995346069322,-0.2897434710760365,3.990742540289901,0.7803780317654478,2.9206210374484165,-2.233999252319336,84.87839202971766,25.17618093474583,1.0701215028414839,6,-0.98699951171875,-2.8969993591308594,-4.80449914932251,-1.955998420715332,2.8240013122558665,2,-0.007712924515670072,1.1967972275810197,29.75200080871582,1.0905444067856875,29.93400001525879,-2.0646180752200056,28.5939998626709,-0.007712924515670072 389,2007-06-07,29.341999053955078,31.08799934387207,29.20000076293945,30.75,25722500.0,-0.04104845206669128,-1.2316800699813046,-1.177259157193704,56.58220530031381,60.925872074708664,-0.06460934309329147,-0.7435419179522924,-2.745450234060325,-1.9305609825106202,25.169249409552748,1.8879985809326207,1.3778487153097885,0.5028990745544419,-1.5700978865291013,2.575896035637985,-0.5335994059873315,1.5393975550962153,-0.9253587341308602,35.90305007842259,-22.74426892213775,1.0364984805417718,6,0.3840007781982422,-1.2479991912841797,-3.7594985961914062,-0.6999979019165039,4.653999328613281,3,0.06393570371884238,-1.3351205131941957,30.597999572753906,1.1967972275810197,29.75200080871582,1.0905444067856875,29.93400001525879,0.06393570371884238 390,2007-06-08,29.125999450683594,29.51000022888184,28.420000076293945,29.04599952697754,17046000.0,-0.007361448102915391,1.5707505898600174,-0.05681808945567449,56.090645690518585,60.6183833343058,0.2907638070425378,-0.37707107917521654,-2.4289881289432316,-1.6794679582935288,25.687544999143586,1.0900001525878942,1.055714857181016,0.17909946441650249,-1.6997921506387108,2.057991079471716,-0.7603463431111024,1.1185452719441074,1.9619998931884766,27.973546381357835,-30.702411654016167,0.9394458075276064,6,0.6000003814697266,-0.6099996566772461,-3.4944992065429688,-0.48399829864501953,4.243999481201179,4,0.07656394601534,-1.2316800699813046,29.341999053955078,-1.3351205131941957,30.597999572753906,1.1967972275810197,29.75200080871582,0.07656394601534 391,2007-06-11,29.83799934387207,30.13400077819824,29.06800079345703,29.399999618530273,14819000.0,0.0244455093942455,1.0698976700776714,5.475001788141048,53.134446510535305,59.34218823762529,-0.3235792457702473,-1.0044759651787487,-3.03669274940124,-2.3647474285232093,26.38735943157918,1.0659999847412074,0.9101696168938034,0.8046994209289551,-1.0710723415818642,2.6804711834397743,-0.13318646032645276,1.742585302184363,1.25,53.148412925364596,-1.791775071223043,0.9378858812554093,6,-0.11199951171875,-0.9439992904663086,-4.2014994621276855,-1.195998191833496,2.7479991912841797,0,0.043836738164009015,1.5707505898600174,29.125999450683594,-1.2316800699813046,29.341999053955078,-1.3351205131941957,30.597999572753906,0.043836738164009015 392,2007-06-12,29.79599952697754,30.444000244140625,29.4060001373291,29.841999053955078,17150000.0,-0.0014075949399454668,-1.5133226035131309,-0.10502181694667259,47.28089282759884,57.589433644311136,-0.271573447953827,-0.8454711431592301,-2.883835180945489,-2.2831306265728415,26.92700253871979,1.0380001068115234,0.9830883244198567,0.6608996391296387,-1.1435464789448453,2.4653457572041226,-0.24132341990760153,1.5631226981668789,1.2386398315429688,51.574206462682305,1.5444217945729761,0.9022230590372416,6,-0.06999969482421875,-0.9019994735717773,-3.7554993629455566,-1.1539983749389648,2.474000930786133,1,0.12142576168960018,1.0698976700776714,29.83799934387207,1.5707505898600174,29.125999450683594,-1.2316800699813046,29.341999053955078,0.12142576168960018 393,2007-06-13,29.55599975585937,30.10000038146973,29.218000411987305,29.86199951171875,11840500.0,-0.008054764898921096,1.2557500841475615,6.652237011236964,49.19335705812573,56.220290737720525,-0.06786977794709159,-0.4645245673780316,-2.569974155586003,-1.9972262480746075,28.017497884447828,0.8819999694824254,0.9639035003474206,0.31629991531371715,-1.314449587826033,1.9470494184534672,-0.4990748362561561,1.1316746668835904,1.4263468170166043,42.57871032313398,-4.82010437879309,0.8153747515698745,6,0.17000007629394887,-0.6619997024536097,-3.515499591827389,-1.1039991378784144,2.492000579833988,2,0.14352417833516284,-1.5133226035131309,29.79599952697754,1.0698976700776714,29.83799934387207,1.5707505898600174,29.125999450683594,0.14352417833516284 394,2007-06-14,30.97800064086914,31.149999618530273,29.670000076293945,29.691999435424805,23469500.0,0.04811208880619455,-1.2255633490749358,-4.202621671486936,64.6086827475799,57.50803802849799,-1.31632966406125,-1.7048964783699674,-3.8728583517922246,-3.355614085320987,29.401048416395646,1.593999862670902,0.8746301281450073,1.5675007820129387,-0.03876619706643325,3.1737677610923107,0.7643672924732527,2.3706342715526247,-2.5580005645751953,93.69967009151084,41.40659840372727,0.8031334895396853,6,-1.2210006713867188,-2.0530004501342773,-4.937500476837158,-2.53800106048584,0.23999977111816406,3,0.07889470571306889,1.2557500841475615,29.55599975585937,-1.5133226035131309,29.79599952697754,1.0698976700776714,29.83799934387207,0.07889470571306889 395,2007-06-15,31.395999908447266,32.04399871826172,31.020000457763672,31.54800033569336,20109500.0,0.01349342303991885,-1.2654845597481623,-0.11819617789049812,63.99720243657887,57.72220169823352,-1.4472616427069163,-1.952380178988392,-4.178870401649743,-3.724168366963589,30.9116293011468,1.0659980773925781,0.8046390008902122,1.8137000083923347,0.12763342384806364,3.4997665929366057,0.9706667161201992,2.65673330066447,-2.9213998413085953,78.22583126105572,23.478650741354343,0.8430332922721353,6,-1.1640005111694336,-1.9240007400512695,-5.2699995040893555,-2.956000328063965,-1.8379993438720703,4,0.08281304885026297,-1.2255633490749358,30.97800064086914,1.2557500841475615,29.55599975585937,-1.5133226035131309,29.79599952697754,0.08281304885026297 396,2007-06-18,30.88599967956543,31.75,30.46999931335449,31.45000076293945,11184500.0,-0.016244114867149606,1.19931473066884,3.7105230136023457,57.83669882800094,57.16344630249782,-0.8806261301199889,-1.2671323724807948,-3.579778531474048,-3.1892214856259997,32.04436324036797,1.2800006866455114,0.7962004424653699,1.1511998176574707,-0.4174633113229298,2.719862946637871,0.3668682531672687,1.9355313821476727,-2.2686236663818384,59.023364022361754,4.024590605278412,0.7843315644902009,6,-0.6540002822875977,-1.2940006256103516,-4.495999336242676,-3.5859994888305664,-2.1359996795654297,0,0.08042476455644043,-1.2654845597481623,31.395999908447266,-1.2255633490749358,30.97800064086914,1.2557500841475615,29.55599975585937,0.08042476455644043 397,2007-06-19,31.26000022888184,31.690000534057614,30.79999923706055,31.00200080871582,13176500.0,0.012109064080702447,-1.6888152587299832,-0.4574449017413069,58.718124041642696,56.38247282676607,-1.1378819471446668,-1.56013914207605,-3.8560546163891836,-3.520965923799878,32.24759277556504,0.8900012969970632,0.9339947685309369,1.423000335693363,-0.2651334567867707,3.1111341281734965,0.5789334394532979,2.267067231933428,-2.5055593074951226,72.2576447537421,17.39237209703066,0.8440668962400663,6,-1.0280008316040075,-1.6260004043579137,-4.869999885559086,-3.9819993972778356,-1.992000579833988,1,0.042418371611184114,1.19931473066884,30.88599967956543,-1.2654845597481623,31.395999908447266,-1.2255633490749358,30.97800064086914,0.042418371611184114 398,2007-06-20,31.6200008392334,32.49399948120117,31.059999465942386,31.29999923706055,22681500.0,0.011516334219951352,-2.5849949097706406,1.2403190750077315,65.83253057333813,57.410286745990994,-1.4948673273094357,-1.9126664237313378,-4.108586466038503,-3.847141521815935,31.988242957299594,1.4340000152587855,0.8859372203498026,1.716000938415526,-0.14380053550497607,3.575802412336028,0.7861002014552732,2.6459016753757787,-2.733977605971681,69.05103306859634,11.925147394978666,0.9299007369602512,6,-1.1630010604858398,-1.761000633239746,-4.993500709533691,-4.3420000076293945,-1.340000152587887,2,0.020556597130882093,-1.6888152587299832,31.26000022888184,1.19931473066884,30.88599967956543,-1.2654845597481623,31.395999908447266,0.020556597130882093 399,2007-06-21,31.709999084472656,31.96199989318848,31.20199966430664,31.649999618530273,15128500.0,0.002846244239424145,1.6950310958102452,0.18749739230984933,69.45554563930853,58.89527562918987,-1.3562662027255676,-1.943533081350889,-4.081406781248063,-3.8855547687452656,31.587883754080654,0.7600002288818395,0.8507670904822362,1.7051992416381836,-0.31802969723683105,3.7284281805131982,0.6935847722006763,2.716813711075691,-2.6074972763345734,61.26480574541616,-2.959594517496676,1.011614469437508,6,-0.9289989471435547,-1.807999610900879,-4.872498989105225,-4.817998886108398,-0.4299983978271449,3,0.010659137842303323,-2.5849949097706406,31.6200008392334,-1.6888152587299832,31.26000022888184,1.19931473066884,30.88599967956543,0.010659137842303323 400,2007-06-22,31.10400009155273,32.24599838256836,30.75,31.920000076293945,14029500.0,-0.019110659426561205,1.0381496596518172,-13.600120799822038,58.04234714654048,59.440597922079334,-0.49191083643108513,-1.1880000304355818,-3.3609859083281,-3.2359526857917906,32.54034125729284,1.4959983825683594,0.6907241621485944,0.9656002044677692,-0.9713791459924899,2.9025795549280318,-0.002889470762362123,1.9340898796979005,-1.7980084230308613,31.324146522811326,-28.247432035439466,0.9684896752301305,6,-0.24800014495849254,-1.108000755310055,-4.077499866485592,-4.76299953460693,-0.8780002593994105,4,0.003665133748039562,1.6950310958102452,31.709999084472656,-2.5849949097706406,31.6200008392334,-1.6888152587299832,31.26000022888184,0.003665133748039562 401,2007-06-25,29.847999572753906,31.63999938964844,29.65999984741211,31.149999618530273,15367500.0,-0.040380674996844945,-1.3599524867718895,1.595588321229298,50.574980779138876,59.806607694472675,0.8556367361609922,0.1422380718668883,-2.022980134895647,-1.9403678470889218,33.09569952457729,1.9799995422363317,0.6966095274355055,-0.3329003334045417,-2.200584874145079,1.534784207335992,-1.2667426037748086,0.6009419369657252,-0.3507274354712777,6.633724404912533,-49.19020334543707,0.9338422703702677,6,1.008000373840332,0.2840003967285156,-2.8214993476867676,-3.5069990158081055,0.15200042724609375,0,-0.009715860772238516,1.0381496596518172,31.10400009155273,1.6950310958102452,31.709999084472656,-2.5849949097706406,31.6200008392334,-0.009715860772238516 402,2007-06-26,29.11199951171875,30.55200004577637,28.78199958801269,30.1879997253418,16448500.0,-0.024658270958533457,-1.039170962595752,0.8264210259542996,40.98081908108294,58.894103474801256,1.6588541127924472,0.8893386806666648,-1.2132549222314992,-1.1846285514880819,32.94300715679046,1.770000457763679,0.7131126719095775,-1.0470004081726074,-2.9556558480415305,0.8616550316963156,-2.001328128107069,-0.0926726882381459,3.381999969482422,8.890084407373182,-41.47167884596411,0.9543277199344607,6,1.5260000228881836,1.0550003051757812,-2.0854992866516113,-2.919999122619629,1.3240013122558594,1,-0.012434718253310995,-1.3599524867718895,29.847999572753906,1.0381496596518172,31.10400009155273,1.6950310958102452,31.709999084472656,-0.012434718253310995 403,2007-06-27,30.209999084472656,30.209999084472656,28.25,28.899999618530273,18674500.0,0.03771639156258977,1.9923662343826667,-1.2174713809130415,55.37128863621234,57.86772635131597,0.7413401642105946,-0.1810863061090302,-2.2307940889052453,-2.2784021949202575,32.36667596238853,1.9599990844726562,0.7503327394169617,0.027599239349363813,-1.8709790585984933,1.9261775372972245,-0.9216899096245648,0.9768883883232924,2.209760398864745,49.049045991177316,-3.0118690314248013,0.9492891489739301,6,0.1620006561279297,0.15000057220458984,-2.6844992637634277,-3.5189990997314453,0.582000732421875,2,-0.031181710161288123,-1.039170962595752,29.11199951171875,-1.3599524867718895,29.847999572753906,1.0381496596518172,31.10400009155273,-0.031181710161288123 404,2007-06-28,29.757999420166016,30.39800071716309,29.6560001373291,30.32999992370605,10689000.0,-0.014961922476156575,1.096040646880217,-0.43664178376481383,53.79990449493093,56.73469324668843,1.1198472938421347,0.3494752560543404,-1.7001220591231494,-1.8283706277515144,31.849382472700704,0.7420005798339879,0.8551454941162717,-0.46290035247802663,-2.2893567892795232,1.36355608432347,-1.3761285708787767,0.45032786592272345,2.494969683837887,37.73773850220567,-16.652527120347123,0.9132282184007492,6,0.6140003204345703,0.6020002365112305,-1.7014999389648438,-2.5859994888305664,0.9580001831054688,3,0.017541544346081128,1.9923662343826667,30.209999084472656,-1.039170962595752,29.11199951171875,-1.3599524867718895,29.847999572753906,0.017541544346081128 405,2007-06-29,29.56999969482422,30.18400001525879,29.20400047302246,29.78000068664551,7807500.0,-0.0063176197662802025,-1.0806796806505237,0.3671342778924568,48.280289264968054,55.67286996190699,1.1416459485867705,0.6475433899604184,-1.4262753941041346,-1.641089070282888,31.312854069218442,0.9799995422363281,0.9609320642074337,-0.6997000694274895,-2.3902290186901496,0.9908288798351705,-1.5449645440588178,0.14556440520383873,2.522850645019531,38.93805110569973,-14.96449642747968,0.8452644746313291,6,0.8020000457763672,0.7899999618530273,-1.3474993705749512,-2.291998863220215,1.8000011444091797,4,0.05782891476054375,1.096040646880217,29.757999420166016,1.9923662343826667,30.209999084472656,-1.039170962595752,29.11199951171875,0.05782891476054375 406,2007-07-02,29.00200080871582,29.84000015258789,28.90999984741211,29.83799934387207,9290000.0,-0.019208619951653794,1.2142860386646745,3.980926603754667,45.22722405232163,54.17388107420465,1.580501850869151,1.2038618088139685,-0.803888316786761,-1.0936924309224594,30.575886319427635,0.9300003051757812,0.7788413568850672,-1.2210989952087417,-2.999679375514745,0.5574813850972582,-2.1103891853617434,-0.33180880505573995,2.9371355175341805,32.667280354557995,-20.640413386318563,0.889290190153,7,1.3699989318847656,1.3699989318847656,-0.7585000991821289,-1.7239999771118164,2.9739990234375,0,0.042203951082907976,-1.0806796806505237,29.56999969482422,1.096040646880217,29.757999420166016,1.9923662343826667,30.209999084472656,0.042203951082907976 407,2007-07-03,29.77599906921387,29.8799991607666,29.062000274658203,29.22400093078613,7011500.0,0.026687753910600742,1.1526334017637994,-0.6602860115353812,51.242653784371704,52.55278365320839,0.641300119117993,0.4550861233868382,-1.503840621097062,-1.896775040916534,29.537395747347116,0.8779983520507812,0.5790534784185297,-0.44830064773559286,-2.22557471726849,1.3289734217973042,-1.3369376825020431,0.4403363870308574,2.0155718039861306,71.04276348796058,15.701370293161276,0.8886370347664487,7,0.47200012207030895,0.5960006713867152,-1.5324983596801793,-2.497998237609867,1.0240001678466797,1,0.0075228686790809185,1.2142860386646745,29.00200080871582,-1.0806796806505237,29.56999969482422,1.096040646880217,29.757999420166016,0.0075228686790809185 408,2007-07-05,30.36199951171875,30.447999954223636,29.46199989318848,29.90999984741211,8780000.0,0.01968029489599088,2.1602538238638087,0.8188427330462981,46.15767520326267,49.96413138253662,-0.1585915376121072,-0.15758062859685396,-1.9933388632739018,-2.5001572112741073,28.005986590303912,0.9860000610351562,0.4862872480427356,0.1494997978210435,-1.6204460628688082,1.9194456585108952,-0.7354731325238824,1.0344727281659694,1.2879085265532524,94.4082941136346,42.10471783189259,0.8849729303449267,7,-0.11400032043457031,0.010000228881835938,-2.096999168395996,-3.083998680114746,-0.15200042724609375,3,0.002437300357221117,1.1526334017637994,29.77599906921387,1.2142860386646745,29.00200080871582,-1.0806796806505237,29.56999969482422,0.002437300357221117 409,2007-07-06,31.218000411987305,31.357999801635746,30.49799919128418,30.97800064086914,13564000.0,0.028193166261601732,2.307703875963274,0.5309733392973187,48.947246470196596,48.953564640720636,-1.2200199285438913,-0.9126205455359724,-2.7431577362829955,-3.3502487557824665,26.59903302463259,0.9960002899169957,0.36723118130043986,0.9117006301879869,-0.8628359801358769,2.6862372405118506,0.02443232502605497,1.7989689353499188,0.2959113047538189,94.28107057735463,43.38698649184782,0.887268305161931,7,-1.273000717163086,-0.8460006713867188,-2.9060001373291016,-3.939999580383301,-1.8180007934570312,4,-0.013645992359241355,2.1602538238638087,30.36199951171875,1.1526334017637994,29.77599906921387,1.2142860386646745,29.00200080871582,-0.013645992359241355 410,2007-07-09,31.356000900268555,32.03799819946289,31.07399940490723,31.54999923706055,16006000.0,0.004420542201936106,-1.5435279848821641,-0.8083271741808475,52.90770477573659,49.21275619589816,-1.473465544001055,-0.9222744058594472,-2.762543624650263,-3.504757535010519,26.36579986133356,0.9639987945556605,0.1435892488230479,0.9382010459899917,-0.8040161804671868,2.68041827244717,0.06709243276140242,1.809309659218581,-3.1060009002685547,78.19700580253809,27.160887442936954,0.8711086132285888,7,-1.2120018005371094,-0.9840011596679688,-2.9760003089904785,-4.078000068664551,-2.732000350952145,0,-0.02041080745700541,2.307703875963274,31.218000411987305,2.1602538238638087,30.36199951171875,1.1526334017637994,29.77599906921387,-0.02041080745700541 411,2007-07-10,31.145999908447266,31.57200050354004,30.70000076293945,31.357999801635746,11336500.0,-0.006697314255386777,1.7249936670193378,1.092792323347522,49.280118979281454,50.13490062903133,-1.1845482996227403,-0.6421819322356725,-2.4183839974048844,-3.3151444220274655,25.546475100608546,0.8719997406005895,-0.13931207615356556,0.6628000259399407,-1.0859642004696326,2.4115642523495104,-0.21158208726484418,1.5371821391447256,-2.8202399444580095,70.02691824544313,20.779800913672013,0.8743821132047853,7,-1.0020008087158203,-0.7740001678466797,-2.7484993934631348,-3.8679990768432617,-4.346000671386715,1,0.007191964664630346,-1.5435279848821641,31.356000900268555,2.307703875963274,31.218000411987305,2.1602538238638087,30.36199951171875,0.007191964664630346 412,2007-07-11,33.41400146484375,33.47999954223633,30.940000534057614,31.399999618530273,30740500.0,0.0728183896186736,1.3671960615791579,-9.50001349539791,59.128846605157605,50.55240707002524,-3.104620087634469,-2.7671051133152815,-4.524653912734809,-5.60153794501737,24.90435235043325,2.5399990081787145,-0.21260526852844208,2.7499014854431145,0.5983197317596591,4.9014832391265735,1.674110608601385,3.825692362284844,-5.013996736145021,98.35743944357442,49.48320598171556,1.075790876841729,7,-2.2190017700195312,-2.549001693725586,-4.920001029968262,-6.136000633239746,-7.514001846313477,2,-0.04303590021097625,1.7249936670193378,31.145999908447266,-1.5435279848821641,31.356000900268555,2.307703875963274,31.218000411987305,-0.04303590021097625 413,2007-07-12,33.79800033569336,34.490001678466804,33.09999847412109,33.73600006103516,31852000.0,0.011492154606314697,-1.0839574379255412,0.030784616593914366,60.316212804341816,51.276441326626454,-3.270014193675223,-2.9692440258570585,-4.713463116058978,-6.012229260005093,24.661281008913843,1.3900032043457173,-0.10950351065802977,2.9218003273010247,0.42199355182013676,5.421607102781916,1.6718969395605825,4.17170371504147,-5.194795814453126,82.66530782495008,33.897779459397825,1.2499033877404457,7,-2.0979995727539027,-2.4279994964599574,-5.303999900817871,-6.5199995040893555,-7.090000152587891,3,-0.08870350520313719,1.3671960615791579,33.41400146484375,1.7249936670193378,31.145999908447266,-1.5435279848821641,31.356000900268555,-0.08870350520313719 414,2007-07-13,33.42200088500977,33.799999237060554,33.11999893188477,33.64400100708008,10136000.0,-0.01112490227081575,1.5468339238769468,-3.580631268073882,61.718912722498374,52.76962171079649,-2.5922181230931187,-2.5304981376261537,-4.169956499525277,-5.679015635813045,23.734267656523045,0.6800003051757812,0.1588113217973799,2.423600864410407,-0.3238378651381524,5.1710395939589695,1.049881499636129,3.797320229184688,-4.4655885343359465,71.8205663465275,19.98541729219265,1.3737193647742807,7,-1.722000122070316,-2.0520000457763707,-4.766000747680671,-5.982000350952159,-5.8880004882812536,4,-0.09610441372400724,-1.0839574379255412,33.79800033569336,1.3671960615791579,33.41400146484375,1.7249936670193378,31.145999908447266,-0.09610441372400724 415,2007-07-16,33.99599838256836,34.830001831054695,33.48600006103516,33.639999389648445,18600000.0,0.01717424098974374,-3.048212428833325,-1.6035981854423178,72.52389468813142,55.802585114775354,-2.762913059868037,-3.0564276524668266,-4.614615736492389,-6.296951183269286,22.446169341296876,1.4080009460449219,0.23398682837299845,2.867598438262938,-0.18783687866093857,5.923033755186815,1.3398807798009997,4.395316096724876,-4.707570672226954,79.806217123645,21.334127186396522,1.5277176584619376,7,-2.0499973297119105,-2.455997467041012,-5.08599853515625,-6.509998321533203,-6.96199798583984,0,-0.13519234564956062,1.5468339238769468,33.42200088500977,-1.0839574379255412,33.79800033569336,1.3671960615791579,33.41400146484375,-0.13519234564956062 416,2007-07-17,33.36999893188477,34.45399856567383,33.36999893188477,34.24599838256836,11554500.0,-0.0184139157685268,-1.4748865605866863,-2.4606795752387165,73.40075514101775,58.26459637662491,-1.6228095870387804,-2.3555624488067934,-3.8874191864204732,-5.708501585211117,21.748670568883682,1.0839996337890554,0.3595556021422013,2.1173990249633867,-1.0944867681837422,5.329284818110512,0.511456128389824,3.7233419215369494,-3.638245291886303,62.46780430903755,-2.1820535225946003,1.605942896573563,7,-1.2239980697631836,-1.8299980163574254,-4.248999118804939,-5.78599929809571,-5.603998184204109,1,-0.14222351017319323,-3.048212428833325,33.99599838256836,1.5468339238769468,33.42200088500977,-1.0839574379255412,33.79800033569336,-0.14222351017319323 417,2007-07-18,32.58599853515625,33.16400146484375,32.27000045776367,33.001998901367195,14302500.0,-0.023494169068714488,1.4162010021238427,0.47488656058667444,63.52459229972833,60.19425383178777,-0.4450998322877453,-1.5464135141084654,-3.001121396253634,-4.971334232908038,20.62743707585782,1.0999984741211009,0.5572950939225478,1.2670987129211433,-1.99970344839641,4.533900874238697,-0.3663023677376316,2.9004997935799217,-2.446385039873281,12.343668276487882,-52.037353569163976,1.633401080658777,7,0.0780019760131836,-1.0459976196289027,-3.275998592376709,-4.98599910736084,-4.675998687744141,2,-0.17756090217254883,-1.4748865605866863,33.36999893188477,-3.048212428833325,33.99599838256836,1.5468339238769468,33.42200088500977,-0.17756090217254883 418,2007-07-19,32.27000045776367,33.09999847412109,32.03400039672852,32.98199844360352,11096000.0,-0.009697357503151371,1.2489457249549354,1.711532113120334,64.52360367354503,61.924960187715364,0.1899901172216616,-1.2429489197041228,-2.5686566279952636,-4.689377232159586,18.916227709845685,1.065998077392564,0.849981603578577,0.9186006546020522,-2.3736482436087556,4.2108495528128635,-0.7275237945033552,2.564725103707456,-1.755155895618966,8.440627323641715,-56.860531357445005,1.6461244491054052,7,0.49500083923339844,-0.7299995422363246,-2.960000514984131,-4.670001029968262,-3.770000457763672,3,-0.19739698633009695,1.4162010021238427,32.58599853515625,-1.4748865605866863,33.36999893188477,-3.048212428833325,33.99599838256836,-0.19739698633009695 419,2007-07-20,32.04800033569336,33.0260009765625,31.93400001525879,32.22999954223633,14838500.0,-0.006879458286989326,-4.326835940044101,0.25561758623275893,64.27091658673609,63.18753927782642,0.6058151155981975,-1.0480629769629637,-2.2487437901944602,-4.462721695535802,17.079146862034154,1.092000961303711,1.0442487626331989,0.6797004699707045,-2.6237501964811045,3.9831511364225136,-0.9720248632552,2.331425803196609,-1.1879431920358527,3.9364726849537455,-62.02677459999545,1.6517253332259043,7,0.7170009613037109,-0.5079994201660121,-2.7380003929138184,-4.448000907897949,-4.012001037597656,4,-0.16662506542227162,1.2489457249549354,32.27000045776367,1.4162010021238427,32.58599853515625,-1.4748865605866863,33.36999893188477,-0.16662506542227162 420,2007-07-23,31.218000411987305,32.33599853515625,30.920000076293945,32.28200149536133,9199000.0,-0.02589864937007147,1.4163895954679127,5.846185286103542,62.38819592982219,64.64399227233095,1.5803743001895398,-0.22038371891380137,-1.3110485673865995,-3.652612817204627,15.424200270144006,1.4159984588623047,1.2476556172298814,-0.1559994697570808,-3.457923014522059,3.145924075007894,-1.8069612421395718,1.4949623026254066,3.61200141906739,8.4323843541215,-59.19205657661206,1.6509617723824876,7,1.6570005416870117,0.3220005035400426,-1.877000331878662,-3.587000846862793,-4.238000869750977,0,-0.11800883998464484,-4.326835940044101,32.04800033569336,1.2489457249549354,32.27000045776367,1.4162010021238427,32.58599853515625,-0.11800883998464484 421,2007-07-24,29.558000564575195,31.016000747680664,29.12400054931641,30.75,12304000.0,-0.053174445047886265,1.19489463674653,1.120299080565679,48.891156924569465,63.50647119671005,3.3429773755856544,1.4933405151854409,0.4028264077725936,-2.021752017762772,14.766277466326267,2.093999862670895,1.3319390514727125,-1.801499366760254,-5.1340435918920235,1.5310448583715193,-3.4677714793261387,-0.1352272541943691,5.193801231384285,10.742572200683167,-54.11760437751323,1.6662721125658866,7,2.4190006256103587,1.982000350952152,0.29399871826171875,-1.3330011367797852,-1.6340007781982422,1,-0.08539143783871672,1.4163895954679127,31.218000411987305,-4.326835940044101,32.04800033569336,1.2489457249549354,32.27000045776367,-0.08539143783871672 422,2007-07-25,28.75,30.33799934387207,28.149999618530273,29.690000534057614,19783000.0,-0.027336103563905145,-1.0448583170599754,0.7885914255677615,41.9816961288709,61.46930267721328,3.8217078858173323,2.3956570342458647,1.2677071360487204,-1.2095636595505965,15.162501748670168,2.187999725341797,1.3486670648295558,-2.5913999557495124,-5.978821638893727,0.7960217273947059,-4.285110797321622,-0.8976891141774033,5.7766897460937585,12.121222630022462,-46.97712199294267,1.693710841572109,7,2.740000724792484,2.740000724792484,1.161999225616455,-0.5250005722045898,-0.7999992370605504,2,-0.034226060950237724,1.19489463674653,29.558000564575195,1.4163895954679127,31.218000411987305,-4.326835940044101,32.04800033569336,-0.034226060950237724 423,2007-07-26,29.26799964904785,29.52599906921387,28.18000030517578,28.399999618530273,18468000.0,0.0180173790973166,-1.058104198504456,-0.9234037631561361,39.96293294314551,59.051971590618514,2.898343509804974,1.9009282725204883,0.8233220070346903,-1.7156265357056242,16.06398301019932,1.3459987640380895,1.4319877476453478,-2.0263003349304185,-5.504927548609508,1.452326878748675,-3.7656139417699634,-0.28698672809087356,4.876088689392098,22.928624264550276,-30.40904883834057,1.739313606839546,7,2.2220010757446325,2.2220010757446325,0.6649999618530273,-1.0430002212524414,-0.09399986267089844,3,-0.04639879110016054,-1.0448583170599754,28.75,1.19489463674653,29.558000564575195,1.4163895954679127,31.218000411987305,-0.04639879110016054 424,2007-07-27,30.28000068664551,30.97400093078613,28.93400001525879,29.26799964904785,19105000.0,0.03457704830301189,-1.4285720773293449,1.1658997719092423,44.91877373377818,55.984735929023714,1.557574849468093,0.9802998845671311,-0.10494650061461286,-2.7266739123545385,16.530485229638415,2.04000091552734,1.2442560181917202,-1.0403993606567354,-4.478084751237109,2.397286029923638,-2.759242055946924,0.6784433346334495,3.504442328599861,50.8839373955709,0.6622663436729539,1.7188426952901859,7,1.0219984054565394,1.2100000381469727,-0.1220006942749059,-1.8300008773803746,-0.7119998931884801,4,-0.05878469769753181,-1.058104198504456,29.26799964904785,-1.0448583170599754,28.75,1.19489463674653,29.558000564575195,-0.05878469769753181 425,2007-07-30,31.28000068664551,31.29800033569336,30.40399932861328,30.790000915527344,12105000.0,0.033025098326402436,2.399249388088115,0.4841890007161992,50.58885929016369,53.450080834484375,0.14728331811132378,0.12119093974006034,-1.020698154145176,-3.6773271940943637,17.506059230007693,1.017999649047848,1.012193230343943,-0.1258994102478006,-3.4638946975794944,3.2120958770838968,-1.7948970539136475,1.5430982334180463,2.1663757247969535,99.42821966495391,49.57561892851194,1.6689976436658482,7,-0.6230001449584996,0.21000003814697266,-0.9385008811950719,-2.8300008773803746,-3.1020011901855504,0,-0.10370848201211136,-1.4285720773293449,30.28000068664551,-1.058104198504456,29.26799964904785,-1.0448583170599754,28.75,-0.10370848201211136 426,2007-07-31,30.22599983215332,31.77199935913086,30.04199981689453,31.36199951171875,11519500.0,-0.033695678751764824,-1.3005317496249345,-2.318367775913662,34.31718335306549,50.20481317374405,0.7916589477734419,1.340310856171996,0.11103794163578584,-2.586824753124727,18.398384607831932,1.7299995422363281,0.744294696413597,-1.2411002159118638,-4.435306606872167,1.9531061750484398,-2.8382034113920156,0.35600297956828797,2.90259397171441,57.316409781929266,13.037570016556543,1.597103195480152,7,0.39899921417235973,1.2640008926391637,0.19999980926513672,-1.7760000228881836,-2.61199951171875,1,-0.10739099807921049,2.399249388088115,31.28000068664551,-1.4285720773293449,30.28000068664551,-1.058104198504456,29.26799964904785,-0.10739099807921049 427,2007-08-01,30.0,30.309999465942386,29.0,30.05400085449219,14575000.0,-0.007477001039115638,3.6289891017907117,0.047535976870036425,31.02137923882924,46.48234379210897,0.6842105118412931,1.6695514938203502,0.36926130550114067,-2.3241173288843093,19.23223149475315,1.3099994659423864,0.28207736123093596,-1.4783000946044922,-4.6490242334710175,1.692424044262033,-3.0636621640377584,0.10706197482877045,2.829878152747483,50.668156296429245,10.780429432578387,1.5853620694332635,8,0.5880002975463867,1.490000724792484,0.4939999580383301,-1.5500001907348633,-3.4319992065429688,2,-0.06920000712076824,-1.3005317496249345,30.22599983215332,2.399249388088115,31.28000068664551,-1.4285720773293449,30.28000068664551,-0.06920000712076824 428,2007-08-02,30.43600082397461,30.76799964904785,29.309999465942386,30.097999572753906,10473000.0,0.014533360799153572,1.910183197039602,-6.259183385136633,35.16788877726155,43.24867403550069,-0.043920398160089746,1.3063564972517945,-0.06308642264991704,-2.731519885216393,20.00713262392927,1.4580001831054652,-0.1670846228833227,-1.0459993362426765,-4.211406831461822,2.119408158976473,-2.628703083852251,0.5367044113668982,2.1130846167198385,52.924635516882866,16.370797957982937,1.5827037476095742,8,-0.19300174713134766,1.0539999008178746,-0.03350114822387695,-1.9860010147094727,-4.006000518798828,3,-0.08167958975335954,3.6289891017907117,30.0,-1.3005317496249345,30.22599983215332,2.399249388088115,31.28000068664551,-0.08167958975335954 429,2007-08-03,30.79199981689453,31.63800048828125,30.0,30.50399971008301,14670000.0,0.011696641585037026,-1.527779453903517,0.8520681677106153,33.73274418828058,40.06473495310718,-0.6669570033770356,0.9663515799310076,-0.3923288253934558,-3.0391879111221343,20.25499356141415,1.63800048828125,-0.4624504784962902,-0.6687003135681167,-3.8472932721491517,2.5098926450129184,-2.257996792858634,0.9205961657224009,1.4931404744700671,64.6464729867903,32.17728581346821,1.5892964792905182,8,-0.8310003280639648,0.6980009078979528,-0.42600011825561523,-2.3420000076293945,-4.5019989013671875,4,-0.05254611717780788,1.910183197039602,30.43600082397461,3.6289891017907117,30.0,-1.3005317496249345,30.22599983215332,-0.05254611717780788 430,2007-08-06,30.715999603271484,31.24600028991699,29.75,30.60000038146973,11525000.0,-0.0024681805038641036,1.5442168926776432,0.4027749263220563,35.72811769846331,38.602175039095386,-0.7483512935991605,1.045552093899822,-0.24921919791198377,-2.9241328115032488,19.95078661358652,1.4960002899169886,-0.7685514801972104,-0.71270046234131,-3.908570809029925,2.483169884347305,-2.310635635685621,0.8852347110029974,1.3210322477230534,61.904761904761905,31.8574928427712,1.5979351733443083,8,-0.755000114440918,0.7740011215209996,-0.34999990463256836,-2.2659997940063477,-4.435998916625973,0,-0.03737461989328139,-1.527779453903517,30.79199981689453,1.910183197039602,30.43600082397461,3.6289891017907117,30.0,-0.03737461989328139 431,2007-08-07,31.3700008392334,31.6299991607666,30.459999084472656,30.81800079345703,9497500.0,0.0212918753877136,1.1828427055254567,4.758653008205089,43.36825076305378,38.7562366651157,-1.2497103159450944,0.43130618245187335,-0.8453744806275658,-3.5226488658660955,20.097653510280672,1.1700000762939453,-1.0627971032680108,-0.06989927291870046,-3.263167090835296,3.123368544997895,-1.666533181877,1.526734636039599,0.43380907781328304,89.84080366025773,55.17664567043377,1.5966339089582982,8,-1.3940010070800781,0.11999988555908558,-1.0040011405944824,-2.9200010299682617,-5.556001663208008,1,-0.10175330753518208,1.5442168926776432,30.715999603271484,-1.527779453903517,30.79199981689453,1.910183197039602,30.43600082397461,-0.10175330753518208 432,2007-08-08,31.97599983215332,32.445999145507805,31.56599998474121,31.67600059509277,9403500.0,0.01931778695275077,-2.3846091772732003,0.5434768336633249,48.44575723922135,39.698772698013016,-1.508625760833091,-0.3035090834061087,-1.4030884347342436,-4.063582798661312,19.200175142823678,1.075998306274407,-1.2805460639910038,0.6079998016357422,-2.4604299792055073,3.6764295824769917,-0.9262150887848861,2.142214692056367,-3.826000213623047,85.0127754662393,45.08869374891333,1.5342148904206254,8,-1.286000251770023,-0.4859991073608363,-1.6040000915527344,-3.5260000228881836,-6.434000015258789,2,-0.13641479655415067,1.1828427055254567,31.3700008392334,1.5442168926776432,30.715999603271484,-1.527779453903517,30.79199981689453,-0.13641479655415067 433,2007-08-09,30.79999923706055,32.88800048828125,30.761999130249023,31.38999938964844,13842500.0,-0.036777601991048514,-5.384384952001215,-1.966672176798929,44.006911297685555,39.59745464955828,-0.10332307088362569,0.6707630783943301,-0.19766222172671988,-2.8338364061216765,17.528220316583855,2.1260013580322266,-1.2539710973110019,-0.41810073852538565,-3.272121509246926,2.4359200321961545,-1.8451111238861593,1.0089096468353844,-2.5640796279907256,33.46077353976632,-10.560459800964473,1.427010385360771,8,0.14400100708007457,0.6900014877319336,-0.4899997711181676,-2.3499994277954137,-5.5,3,-0.13740255027380988,-2.3846091772732003,31.97599983215332,1.1828427055254567,31.3700008392334,1.5442168926776432,30.715999603271484,-0.13740255027380988 434,2007-08-10,30.209999084472656,31.20000076293945,29.658000946044922,30.642000198364254,14760000.0,-0.01915584958450156,-1.0078156723229041,0.732205088416895,45.045217013350126,38.981494396578995,0.5316072979212372,1.0622522229095992,0.4398217711149748,-2.1990431738100042,15.574035737563237,1.5419998168945277,-1.082377807850861,-0.8475008010864258,-3.5360360927273504,1.8410344905544989,-2.1917684469068845,0.49676684473403654,-1.7879962402343743,17.089728069916443,-30.134779965248473,1.344267645820462,8,0.7340011596679688,1.2800016403198278,0.10000038146972656,-1.7599992752075195,-3.0799999237060547,4,-0.12512409446711037,-5.384384952001215,30.79999923706055,-2.3846091772732003,31.97599983215332,1.1828427055254567,31.3700008392334,-0.12512409446711037 435,2007-08-13,29.399999618530273,30.78000068664551,29.29999923706055,30.54999923706055,11508500.0,-0.026812296937761437,-1.192594120564191,2.6620292900884657,49.152537517795714,40.62986708154902,1.169912666066967,1.5918938162516199,1.3015736000503537,-1.3480589091157817,13.110726067809525,1.480001449584961,-0.9331554714533539,-1.427700328826905,-3.829034521782191,0.9736338641283808,-2.628367425304546,-0.22703323234926387,-0.7993568685302712,2.7870776643598205,-47.02585618430107,1.200667096477642,8,1.5440006256103516,2.0900011062622106,0.7585000991821289,-0.9499998092651367,-3.0799999237060547,0,-0.10578227018216546,-1.0078156723229041,30.209999084472656,-5.384384952001215,30.79999923706055,-2.3846091772732003,31.97599983215332,-0.10578227018216546 436,2007-08-14,28.62400054931641,29.738000869750977,28.26000022888184,29.38599967956543,11763000.0,-0.026394526506210103,1.0163698743310903,0.6626081591425833,49.321854476499595,42.66325321906795,1.8939382886368747,2.1018678658043264,2.0781760576980552,-0.527219694503632,10.856174864290281,1.478000640869137,-0.9274911666542742,-1.9663994789123507,-4.244774242805764,0.3119752849810631,-3.1055868608590593,-0.827212096965642,4.26399993896484,7.865175022306669,-44.78573740566223,1.139187381946707,8,1.9499998092651332,2.866000175476074,1.6339988708496058,-0.17400074005127308,-1.5480003356933594,1,-0.08188931727528481,-1.192594120564191,29.399999618530273,-1.0078156723229041,30.209999084472656,-5.384384952001215,30.79999923706055,-0.08188931727528481 437,2007-08-15,26.79999923706055,28.45000076293945,26.59000015258789,28.35000038146973,16322500.0,-0.06372279476145482,1.125712666416,2.0341245585183834,38.35409677541878,43.0172763299743,3.59425841454712,3.657703492722991,3.8874654204009396,1.3432861969143701,9.885853283604584,2.034000396728519,-1.1278335268413358,-3.501100826263425,-6.151544495002465,-0.8506571575243846,-4.826322660632947,-2.175878991893903,5.9954412460327084,3.3343771559126245,-50.883681558147245,1.325221834369521,8,2.93900108337402,3.910001754760742,3.458000183105465,1.6500005722045863,0.2919998168945277,2,-0.03679104810091427,1.0163698743310903,28.62400054931641,-1.192594120564191,29.399999618530273,-1.0078156723229041,30.209999084472656,-0.03679104810091427 438,2007-08-16,25.899999618530273,26.15200042724609,23.45000076293945,26.0,33833500.0,-0.03358207627430476,12.376195039964733,0.06451632750751557,29.11102354239938,42.50375181376528,4.227754375104237,4.275201648800458,4.734718445244045,2.2936832560872134,9.510035089886152,3.349998474121101,-1.0807614092243725,-4.082600402832032,-7.222574124574294,-0.9426266810897737,-5.652587263703161,-2.512613541960903,6.647223251342773,31.612888459236437,-22.07569610636179,1.5699868608711292,8,2.269001007080078,3.240001678466797,5.130000114440918,3.0430002212524414,2.4619998931884766,3,-0.013822386367126072,1.125712666416,26.79999923706055,1.0163698743310903,28.62400054931641,-1.192594120564191,29.399999618530273,-0.013822386367126072 439,2007-08-17,26.70800018310547,27.20000076293945,25.742000579833984,26.79999923706055,17319500.0,0.03119693345466712,2.269050989381329,0.9199870300788088,27.788574924300022,41.621580394413805,3.1061618339282404,3.2112730089805908,3.9227636492632953,1.5346160043199397,8.964528804053613,1.4580001831054652,-0.9652500929818508,-3.0075998306274414,-6.3119402515903005,0.29674059033541766,-4.659770041108871,-1.3554296201460119,5.293389360351561,44.44746867771819,-3.3126223216648185,1.6521702104814298,8,1.4610004425048828,2.4320011138916016,4.827000617980961,2.740000724792484,3.5219993591308594,4,-0.05271832171603663,12.376195039964733,25.899999618530273,1.125712666416,26.79999923706055,1.0163698743310903,28.62400054931641,-0.05271832171603663 440,2007-08-20,27.53400039672852,27.85000038146973,26.75,26.79999923706055,16705500.0,0.03092707083870505,-1.6378917613480293,-7.978355516855022,36.62560042907761,40.872397023972006,1.9906678077081175,2.208348765787374,3.1092892493659576,0.765978582613382,9.165563308004938,1.1420001983642614,-0.9180536628564653,-1.9973996162414522,-5.359330102083444,1.3645308696005358,-3.6783648591624463,-0.3164343733204582,3.9543058198974563,64.94910248753088,17.637826513834675,1.680965242920994,8,0.6350002288818324,1.6060009002685511,4.00100040435791,1.9140005111694336,2.8459987640380824,0,-0.014672812890999976,2.269050989381329,26.70800018310547,12.376195039964733,25.899999618530273,1.125712666416,26.79999923706055,-0.014672812890999976 441,2007-08-21,27.03400039672852,27.53400039672852,26.41200065612793,27.399999618530273,13357500.0,-0.018159366339640548,2.5394270139199895,-0.4986357541550982,35.65486919958896,39.45118724179064,2.0237423417328877,2.6451815107962062,3.5933098781726933,1.3177908986331488,9.993426310197036,1.1219997406005895,-0.9067888549608725,-2.3711996078491175,-5.913574880600532,1.1711756649022966,-4.142387244224825,-0.6000119714734105,3.9720074926762656,71.67999267578139,23.76915220721935,1.7711876363757073,8,1.1350002288818324,1.9179992675781214,4.709000587463379,2.931000709533695,3.458000183105465,1,-0.026411211490205644,-1.6378917613480293,27.53400039672852,2.269050989381329,26.70800018310547,12.376195039964733,25.899999618530273,-0.026411211490205644 442,2007-08-22,27.766000747680664,28.79800033569336,27.65999984741211,27.856000900268555,13559500.0,0.027077026714874552,-6.536378334680679,0.24590257909520846,37.44592871495759,38.72218917704309,0.7059941301552861,1.9348851827259672,2.8548605908244404,0.6448124323247555,9.989510626456651,1.7639999389648402,-0.919986200120114,-1.5899992942810073,-5.197426768203108,2.0174281796410938,-3.393713031242058,0.21371444268004325,2.7866467141362,80.70307272890683,32.04563170857081,1.8037137369610505,8,-0.4409999847412145,0.5410003662109375,4.077000141143806,2.6210002899169957,2.6139984130859375,2,-0.02485055519258572,2.5394270139199895,27.03400039672852,-1.6378917613480293,27.53400039672852,2.269050989381329,26.70800018310547,-0.02485055519258572 443,2007-08-23,27.90999984741211,28.57399940490723,27.51000022888184,28.28000068664551,8847000.0,0.005186166385285906,1.2212966410295554,4.111113465858557,36.17348049918286,37.73644067546894,0.12173949717736576,1.7749334851420357,2.713689967403589,0.5431969549407683,10.008417947699675,1.0639991760253906,-1.0873591594342926,-1.3781002044677741,-5.043162736383813,2.2869623274482613,-3.210631470425792,0.4544310614902436,2.216488812472111,70.94239007779187,23.303338214662887,1.8325312659580184,8,-0.7949991226196289,0.36499977111815696,4.192000865936279,2.855001449584961,2.889999389648441,3,-0.029308520169443075,-6.536378334680679,27.766000747680664,2.5394270139199895,27.03400039672852,-1.6378917613480293,27.53400039672852,-0.029308520169443075 444,2007-08-24,28.5,28.520000457763672,27.559999465942386,27.79999923706055,4773500.0,0.021139382150251018,1.5945913901446909,-1.8918896627093291,39.86832737606682,36.7048617708324,-0.8228659409517753,1.1012019060703722,2.087590109167735,0.012917805039052155,10.964913233380333,0.9600009918212855,-1.3733243774682045,-0.6991000175476074,-4.34916305013563,2.9509630150404185,-2.5241315338416186,1.1259314987464037,1.2258993860675353,87.51046204047961,39.95433701863389,1.8250315162940123,8,-1.9059991836547852,-0.26199913024902344,3.652501106262207,2.2650012969970703,2.4300003051757812,4,-0.00484212239583337,1.2212966410295554,27.90999984741211,-6.536378334680679,27.766000747680664,2.5394270139199895,27.03400039672852,-0.00484212239583337 445,2007-08-27,28.035999298095703,28.66200065612793,27.851999282836914,28.45000076293945,4764000.0,-0.016280726382606914,-1.0716108040605472,-0.5914300194549328,34.48724431793474,35.05657175321408,-0.6399987533905716,1.380487437423426,2.4958796515922046,0.5273943857016619,11.729341934483823,0.8100013732910156,-1.553736415444419,-1.0009006500244126,-4.548488091544691,2.5466867914958655,-2.7746943707845517,0.7728930707357264,1.313346170584147,68.06365716962534,24.788164200784436,1.7737937207601393,8,-1.9119987487792969,0.13300132751464844,4.116501808166504,2.729001998901367,2.676000595092777,0,0.07825653798934318,1.5945913901446909,28.5,1.2212966410295554,27.90999984741211,-6.536378334680679,27.766000747680664,0.07825653798934318 446,2007-08-28,26.979999542236328,27.79999923706055,26.79999923706055,27.65399932861328,6619500.0,-0.03766585041722059,1.0703942250356242,1.6280130473242067,27.68846096775617,33.871501107918235,0.17687556486502842,2.2986913856440125,3.4991901422630107,1.6186935262314428,12.404549946798573,1.2360000610351527,-1.7563961184079915,-1.8946003913879395,-5.509499209620003,1.7202984268441242,-3.7020498005039713,-0.08715098227190765,2.0153852440990967,9.009019329316095,-27.78956552566744,1.8074494091160325,8,-0.8559989929199219,1.1890010833740234,5.227501392364502,3.785001754760742,3.8600006103515625,1,0.12601926153511167,-1.0716108040605472,28.035999298095703,1.5945913901446909,28.5,1.2212966410295554,27.90999984741211,0.12601926153511167 447,2007-08-29,27.923999786376953,28.086000442504886,27.086000442504886,27.26000022888184,7146000.0,0.03498889029493202,1.0242897159635913,-0.9851628604578717,36.88435212256018,34.73520428349166,-0.6603621503652057,1.2555612473397844,2.500326659538345,0.7170538247126288,13.461584852751034,1.1060009002685582,-1.9514665844590233,-0.8468001365661628,-4.4448177325549665,2.751217459422641,-2.6458089345605664,0.9522086614282408,0.7386619585547116,60.36518220697066,22.1883159293739,1.7990087979944023,8,-0.6539993286132812,0.24500083923339844,3.8345012664794993,2.941000938415531,3.6280002593994176,2,0.09196393113818391,1.0703942250356242,26.979999542236328,-1.0716108040605472,28.035999298095703,1.5945913901446909,28.5,0.09196393113818391 448,2007-08-30,27.95000076293945,28.53400039672852,27.399999618530273,27.52400016784668,5905500.0,0.0009311336757416022,-2.364979016387886,0.6415675888397031,39.13462504832558,35.9958765194945,-0.407882995354079,1.0896320255534775,2.4070277456080227,0.7357510338824405,14.463156733993394,1.1340007781982457,-2.106547824615191,-0.6964991569519086,-4.223359333699474,2.8303610197956566,-2.459929245325693,1.0669309314218758,-4.5,61.7615816026016,20.05326066365341,1.7634300883737826,8,-0.34500026702880504,0.218999862670902,3.5399999618530344,3.03499984741212,4.284000396728519,3,0.08694090631472284,1.0242897159635913,27.923999786376953,1.0703942250356242,26.979999542236328,-1.0716108040605472,28.035999298095703,0.08694090631472284 449,2007-08-31,29.173999786376953,29.23600006103516,28.20000076293945,28.444000244140625,7788000.0,0.043792450448175924,1.426227604289967,1.7136115551138058,48.95505913856073,37.36581637610373,-1.3916393760716907,-0.2759465746449976,1.1256648663826851,-0.4327850824770181,14.807596713408891,1.2859992980957102,-1.950296465231034,0.6083998680114746,-2.7828650086112603,3.9996647446342095,-1.0872325702998928,2.304032306322842,-5.622319030761723,97.45483359250076,48.72378163924196,1.6956324383113683,8,-1.3499994277954102,-1.0049991607666016,2.316000938415531,1.853001594543457,3.5439987182617188,4,0.055734539747370304,-2.364979016387886,27.95000076293945,1.0242897159635913,27.923999786376953,1.0703942250356242,26.979999542236328,0.055734539747370304 450,2007-09-04,29.56800079345703,29.99799919128418,28.77599906921387,28.97400093078613,8339500.0,0.013505210460173611,-1.4686781736528782,0.813698952264003,54.52453973708872,39.462446435825925,-1.6391494712664212,-0.8014534634722992,0.6972317589196919,-0.767542942271298,15.18017195559935,1.222000122070309,-1.5760328156091,1.0598008155822747,-2.215076814832095,4.334678445996644,-0.5776379996249119,2.6972396307894613,-5.788947265625005,86.55414621694271,31.30493940283847,1.637438815207185,9,-1.169001579284668,-1.3990001678466797,1.8279991149902344,1.459000587463379,2.9720001220703125,1,0.046063293938362504,1.426227604289967,29.173999786376953,-2.364979016387886,27.95000076293945,1.0242897159635913,27.923999786376953,0.046063293938362504 451,2007-09-05,28.17799949645996,29.29599952697754,28.03400039672852,29.20000076293945,10422500.0,-0.047010323988649794,1.0790780615411144,-1.720541250437486,56.89137750096195,41.623051856493085,-0.07800997123770159,0.355369807401857,2.0764299493242504,0.6642247340824916,15.476627465830667,1.534000396728512,-1.257604639690463,-0.17060041427612305,-3.156623862438554,2.815423033886308,-1.6636121383573403,1.3224113098050942,-4.025809228820805,37.49998362509048,-23.311626984654353,1.4930117240812157,9,0.22099971771240234,-0.008998870849609375,2.895501136779785,2.8920011520385813,3.1020011901855504,2,0.08992832855458266,-1.4686781736528782,29.56800079345703,1.426227604289967,29.173999786376953,-2.364979016387886,27.95000076293945,0.08992832855458266 452,2007-09-06,27.61400032043457,28.459999084472656,27.239999771118164,28.420000076293945,10293500.0,-0.020015586134716434,1.7539557132339327,0.7886484902663781,58.86980049241246,44.14486518907415,0.5164731607229314,0.6069415853149565,2.6465766742966395,1.2664321177695967,15.445484675304172,1.2199993133544922,-1.1164567212047096,-0.5164996147155776,-2.9781144265091477,1.9451151970779925,-1.7473070206123609,0.7143077911812057,-3.1110615173767115,13.560573892140035,-48.840014831923476,1.2308074058967846,9,0.784998893737793,0.5550003051757812,3.4434995651245117,3.550000190734867,4.643999099731445,3,0.1168247915810321,1.0790780615411144,28.17799949645996,-1.4686781736528782,29.56800079345703,1.426227604289967,29.173999786376953,0.1168247915810321 453,2007-09-07,26.56800079345703,27.20000076293945,26.32399940490723,27.07600021362305,8636500.0,-0.037879318999047396,1.3174623197985709,0.6302724243686387,49.29293248449268,45.192043534454804,1.510987431856524,1.3909488977810796,3.6512986698784218,2.341209012595492,16.175598393478825,1.2900009155273402,-0.9370174144464549,-1.3508992195129395,-3.5610450609192057,0.8592466218933268,-2.4559721402160726,-0.24582629880980633,-1.7353583671055937,6.641301108795622,-55.63306734638726,1.1050729207031327,9,1.5929985046386719,1.6009998321533203,4.470999717712402,4.732000350952152,4.899999618530273,4,0.1875940644185301,1.7539557132339327,27.61400032043457,1.0790780615411144,28.17799949645996,-1.4686781736528782,29.56800079345703,0.1875940644185301 454,2007-09-10,26.43000030517578,27.03400039672852,25.96999931335449,26.81399917602539,9353500.0,-0.005194236832273602,1.5825227886133268,0.755904151867171,44.00781656659919,46.249884895417516,1.4801310001872672,1.2977792412779117,3.7601385252687223,2.508370712570322,17.55375455563993,1.0640010833740305,-0.8276780998378044,-1.299899768829345,-3.323747323271945,0.7239477856132552,-2.3118235460506433,-0.28797599160804666,-1.2874364729283805,11.420084552180365,-48.429186331458716,1.0119237772213,9,1.5539989471435547,1.7390003204345703,4.43649959564209,4.905000686645511,4.652000427246094,0,0.21959897039258047,1.3174623197985709,26.56800079345703,1.7539557132339327,27.61400032043457,1.0790780615411144,28.17799949645996,0.21959897039258047 455,2007-09-11,26.290000915527344,26.959999084472656,26.18000030517578,26.520000457763672,6996500.0,-0.005296987818082632,-2.466655363879117,0.5989589024765802,45.7975633689133,48.26200738443497,1.5046441372301729,1.2573015386800392,3.874809968118683,2.6808453867107147,18.778338496448733,0.779998779296875,-0.7178638657711183,-1.284399223327636,-3.2448651931010772,0.6760667464458052,-2.264632208214355,-0.30416623844091717,-0.8561109617377376,9.621214119654962,-46.71849995977698,0.9802329848867198,9,1.6939983367919922,1.8789997100830078,4.43549919128418,5.19999980926514,5.309999465942386,1,0.24450351332300024,1.5825227886133268,26.43000030517578,1.3174623197985709,26.56800079345703,1.7539557132339327,27.61400032043457,0.24450351332300024 456,2007-09-12,26.28000068664551,26.715999603271484,25.959999084472656,26.332000732421875,6708500.0,-0.0003803814581050391,-1.1849623355539691,0.2260876055263309,40.86100943539205,48.70385819697185,1.5700107568089159,1.1412012613353717,3.877154942547609,2.7104035764879946,19.48309467330748,0.7560005187988281,-0.6970797219325,-1.1771994590759256,-3.153659321449105,0.7992604032972537,-2.165429390262517,-0.1889695278893342,-0.572264178606229,12.800064086914203,-38.786576968602844,0.98822993118659,9,1.6989984512329066,1.8889999389648402,4.445499420166012,5.210000038146973,6.095998764038082,2,0.2382039598675858,-2.466655363879117,26.290000915527344,1.5825227886133268,26.43000030517578,1.3174623197985709,26.56800079345703,0.2382039598675858 457,2007-09-13,25.81399917602539,26.506000518798828,25.70000076293945,26.45400047302246,8581000.0,-0.017732172695753556,1.1666619666676161,12.30770641528896,37.60056904499915,48.53340752993557,1.9056303048081027,1.6122052454824995,4.304976290831064,3.1981781271585525,19.412913580628885,0.8059997558593786,-0.5886050001951979,-1.5939009666442878,-3.685234267242901,0.4974323339543254,-2.6395676169435944,-0.5482343163449812,4.184000015258789,7.599894205729403,-39.82246735944984,1.0456666502993068,9,2.035000801086426,2.355001449584961,4.91900110244751,5.676001548767093,6.976001739501953,3,0.2117456297006719,-1.1849623355539691,26.28000068664551,-2.466655363879117,26.290000915527344,1.5825227886133268,26.43000030517578,0.2117456297006719 458,2007-09-14,25.54199981689453,25.78199958801269,25.31999969482422,25.459999084472656,7044500.0,-0.010536893461415953,-1.5524890406339376,-0.1281258847546529,31.817069052844843,46.62918640930048,2.011683594575107,1.9563100214471056,4.515956203039487,3.4975835142935665,18.187046547216152,0.4939994812011719,-0.30049350463348645,-1.84800033569336,-3.998954492123019,0.30295382073629895,-2.9234774139081914,-0.7725232574785288,4.370039405822755,12.952160511000052,-28.184870123499834,1.0754770782148297,9,2.116999626159668,2.6270008087158203,5.548000335693359,5.948000907897953,6.7239990234375,4,0.26293945859435985,1.1666619666676161,25.81399917602539,-1.1849623355539691,26.28000068664551,-2.466655363879117,26.290000915527344,0.26293945859435985 459,2007-09-17,25.29999923706055,25.77599906921387,25.13999938964844,25.56399917602539,7203500.0,-0.009474613639058549,-1.1780824602200248,-3.219482694454739,32.709813103037305,44.20532789440588,1.839846641243554,2.2002248873650245,4.665271489775471,3.7647434364371506,17.62940788939416,0.6359996795654297,-0.21692287611784167,-2.019600868225094,-4.349282323968847,0.31008058751865875,-3.1844415960969705,-0.8547601403532177,4.428358404541012,8.79120188135872,-27.74431865026504,1.164840727871877,9,1.9180002212524379,2.025001525878899,5.917001247406002,6.190001487731934,8.40600204467773,0,0.24379452019475134,-1.5524890406339376,25.54199981689453,1.1666619666676161,25.81399917602539,-1.1849623355539691,26.28000068664551,0.24379452019475134 460,2007-09-18,27.1299991607666,27.375999450683594,25.13599967956543,25.540000915527344,12521500.0,0.07233201497592878,1.1517781318050107,-6.022722018322192,50.86345597146401,43.53555883557277,-0.4161110225803455,0.35669423193854044,2.7574912131552693,1.9750788281882379,16.998327422931496,2.239999771118164,-0.1322163073677025,-0.16940088272094656,-2.4982607658818203,2.1594590004399272,-1.3338308243013834,0.9950290588594903,2.3230569857177734,89.01784307798417,46.976249074223134,1.1644299415804373,9,-0.3319997787475586,-0.014998435974121094,4.087001323699951,4.3600015640258825,7.966001510620117,1,0.14566906354241116,-1.1780824602200248,25.29999923706055,-1.5524890406339376,25.54199981689453,1.1666619666676161,25.81399917602539,0.14566906354241116 461,2007-09-19,26.31999969482422,27.899999618530273,26.10000038146973,27.649999618530273,10466000.0,-0.029856228934711626,-1.0338991087178877,-0.8364788625951726,40.62207831368294,41.508034149047276,0.11467378571973441,1.1704705311735957,3.4854643946415145,2.8288091655853407,16.067851048792395,1.7999992370605433,-0.29631352828173974,-0.9437003135681152,-3.3112592566893113,1.4238586295530808,-2.1274797851287133,0.2400791579924828,2.7876919343066398,42.83647038365035,2.98410516273173,1.1837794715605974,9,0.1979999542236328,0.40400028228759766,4.897000789642334,5.170001029968265,7.411998748779304,2,0.20060793114993136,1.1517781318050107,27.1299991607666,-1.1780824602200248,25.29999923706055,-1.5524890406339376,25.54199981689453,0.20060793114993136 462,2007-09-20,27.07600021362305,27.72599983215332,26.05599975585937,26.18000030517578,12541500.0,0.028723424299563982,-1.9195779828138584,-0.6736841803348069,45.291960738461526,41.063481732821586,-0.8109474036268729,0.3795881161091863,2.5814155239440773,2.1206131603226197,15.881452075821,1.6700000762939489,-0.5699412052691528,-0.15319976806640412,-2.5100247086164664,2.203625172483658,-1.3316122383414353,1.025212702208627,1.713956059542575,70.18815401219501,31.73953479736103,1.178412470275031,9,-0.5580005645751989,-0.352000236511234,3.9560003280639613,4.414000511169434,6.9739990234375036,3,0.19574527977710288,-1.0338991087178877,26.31999969482422,1.1517781318050107,27.1299991607666,-1.1780824602200248,25.29999923706055,0.19574527977710288 463,2007-09-21,27.091999053955078,27.57600021362305,26.8700008392334,27.399999618530273,8703000.0,0.0005908864014552151,1.1393863555577268,-0.34375066523047704,37.106760007200386,40.29669767066616,-0.8323286378916706,0.3153317841227299,2.402122478031906,2.1657070296960725,15.618981530483522,0.705999374389652,-0.7898720550846505,-0.09630088806152415,-2.4316738403301628,2.2390720642071145,-1.2639873641958452,1.071385588072797,1.4056406917225317,70.76698326998506,38.13888948456825,1.1676864761343195,9,-0.5739994049072266,-0.3679990768432617,3.1325016021728516,3.6180019378662145,7.513999938964844,4,0.2103204658402804,-1.9195779828138584,27.07600021362305,-1.0338991087178877,26.31999969482422,1.1517781318050107,27.1299991607666,0.2103204658402804 464,2007-09-24,28.36199951171875,28.3700008392334,26.75,27.01000022888184,14509500.0,0.04687732548766155,1.3684189245524778,-4.389600014862418,43.26256324618348,40.01503099036285,-2.0109247938933166,-1.0177162608459298,0.9923399988108734,0.9512643623043431,15.133312756622514,1.6200008392333984,-0.9725713717188178,1.1805995941162095,-1.1392190855250632,3.5004182737574823,0.02069025429557314,2.340508933936846,-3.2259998321533203,99.75258736408524,70.89115278489147,1.159909339820637,9,-1.608999252319336,-0.7950000762939453,0.29250144958496094,0.7780017852783203,5.821998596191413,0,0.13764894562529717,1.1393863555577268,27.091999053955078,-1.9195779828138584,27.07600021362305,-1.0338991087178877,26.31999969482422,0.13764894562529717 465,2007-09-25,30.229999542236328,30.43000030517578,29.18000030517578,29.197999954223636,97137000.0,0.0658627763443036,-1.3408264114483899,0.7633137096398743,60.882478549913245,42.2396386697541,-3.64452181753564,-2.859529130237341,-1.01512221811808,-0.8736703214599046,15.16193786400174,2.0680007934570312,-0.9174816098334517,2.9388996124267592,0.2679903813901703,5.609808843463348,1.6034449969084648,4.274354227945054,-5.029319839477537,95.42750942336507,64.86387824514946,1.3354546155182954,9,-2.4469995498657227,-2.4469995498657227,-1.5754985809326172,-1.0899982452392578,5.368000030517578,1,0.11498517340846792,1.3684189245524778,28.36199951171875,1.1393863555577268,27.091999053955078,-1.9195779828138584,27.07600021362305,0.11498517340846792 466,2007-09-26,30.3799991607666,30.87400054931641,30.18000030517578,30.60000038146973,18728000.0,0.004961945775774801,-1.238714321751822,-0.21317956252945996,65.34279376004565,45.32210808253704,-3.5221689557146014,-2.8899165698426614,-1.28553550165892,-0.990951156124936,14.776571856672206,0.6940002441406286,-0.7755941385860758,2.918899250030517,-0.08116589696849985,5.918964397029534,1.4188666765310103,4.4189318235300235,-4.970146633911131,89.74675576598754,54.67640455442708,1.500032573499508,9,-2.3749990463256836,-2.3749990463256836,-1.7254981994628906,-1.2399978637695312,4.084001541137702,2,0.15523376039820524,-1.3408264114483899,30.229999542236328,1.3684189245524778,28.36199951171875,1.1393863555577268,27.091999053955078,0.15523376039820524 467,2007-09-27,30.492000579833984,30.88800048828125,30.149999618530273,30.493999481201172,11038000.0,0.0036866827571220284,-1.1516034499057448,0.00908586489110819,74.28217139317624,50.04045278701831,-3.2417129192257086,-2.9509628690919847,-1.4938572454544783,-1.0652266065921907,14.560931563929469,0.7380008697509766,-0.6254592228152234,2.902500629425049,-0.38685086247283706,6.191852121322935,1.2578248834761077,4.54717637537399,-4.7542991716308585,90.43016283906368,49.62542177852062,1.6446757459489423,9,-2.4800004959106445,-2.4800004959106445,-1.9315004348754883,-1.351999282836914,4.433998107910156,3,0.10625730690535029,-1.238714321751822,30.3799991607666,-1.3408264114483899,30.229999542236328,1.3684189245524778,28.36199951171875,0.10625730690535029 468,2007-09-28,30.3799991607666,30.49799919128418,30.06800079345703,30.38599967956543,8265000.0,-0.0036731410513436424,2.7391239447365368,3.0019083969465647,74.52196114400148,54.68624701379211,-2.649940375708116,-2.7906562205131635,-1.4712764127439328,-0.9079755482192553,14.621234810344719,0.42999839782714844,-0.4109539769659669,2.66899929046631,-0.848053550925961,6.186052131858581,0.9104728697701745,4.4275257111624455,-4.230273826157227,87.72350730858297,41.41718282963828,1.7585264206961362,9,-2.3679990768432617,-2.3679990768432617,-2.563998222351074,-1.2399978637695312,4.578001022338867,4,0.12080316582212003,-1.1516034499057448,30.492000579833984,-1.238714321751822,30.3799991607666,-1.3408264114483899,30.229999542236328,0.12080316582212003 469,2007-10-01,30.79999923706055,31.158000946044922,30.351999282836914,30.468000411987305,7522500.0,0.013824887685854437,-1.8581564361056344,-55.328353464717694,77.05781410705045,57.59673125107949,-2.467168811509115,-3.2491818637981034,-1.9705034741753806,-1.2889255918769962,15.289514691641312,0.8060016632080078,-0.08640792387070917,3.0076993942260764,-0.7205778401054417,6.735976628557594,1.1435607770603191,4.871838011391834,-4.271211890157424,81.90082947460198,29.67540392507449,1.8641386171657583,10,-2.192998886108402,-2.6529989242553746,-3.104999065399177,-1.6599979400634801,4.868000030517575,0,0.12357142370574303,2.7391239447365368,30.3799991607666,-1.1516034499057448,30.492000579833984,-1.238714321751822,30.3799991607666,0.12357142370574303 470,2007-10-02,30.93000030517578,31.847999572753906,30.84000015258789,31.107999801635746,12032000.0,0.004220814004397999,-4.631284797144303,-0.5361449590090994,77.50175810346379,61.69447344994403,-2.236662465239821,-3.4487318335852315,-2.153096920412377,-1.3701019589144998,16.60910616545793,1.0480003356933558,0.3516452523620792,3.0696004867553697,-0.8405628181666422,6.979763791677382,1.114518834294362,5.024682139216377,-3.938291598358475,48.42697207125345,-8.422576751833525,1.9550816524610064,10,-1.9780006408691406,-2.4380006790161133,-3.5139994621276855,-1.789999008178711,3.7519989013671875,1,0.10520523021753303,-1.8581564361056344,30.79999923706055,2.7391239447365368,30.3799991607666,-1.1516034499057448,30.492000579833984,0.10520523021753303 471,2007-10-03,30.71199989318848,30.923999786376953,30.36000061035156,30.90200042724609,7341500.0,-0.007048186544984292,3.8205211806037,1.0674217502651466,79.8440093447496,65.53358996175382,-1.4864562809301276,-3.1949642057763405,-1.9377914671829153,-1.1222513998545587,17.43431393394594,0.5699996948242223,0.8324480819755244,2.724900054931645,-1.3875774060438353,6.837377515907125,0.668661324443903,4.781138785419387,-3.1375362824587825,36.179749515661904,-25.788356754933126,2.0562387304877405,10,-1.413000106811527,-2.220000267028812,-3.565499305725101,-1.5719985961914098,3.497999191284176,2,0.15909089921067232,-4.631284797144303,30.93000030517578,-1.8581564361056344,30.79999923706055,2.7391239447365368,30.3799991607666,0.15909089921067232 472,2007-10-04,30.84000015258789,31.035999298095703,30.392000198364254,30.65200042724609,5962000.0,0.004167760479440563,1.2206941457351004,-0.9894694574110882,82.85783706490855,70.61704296816583,-1.144768641490856,-3.2347353281571145,-2.0410066169054915,-1.2137656441847966,17.90442380932905,0.6439990997314489,1.0360837973817247,2.6916003227233887,-1.6080623280791997,6.991262973525981,0.5417689973220945,4.841431648124683,-2.7527122264152872,43.3707802561421,-23.7731537976304,2.149831325401296,10,-1.5410003662109375,-2.3480005264282227,-3.6934995651245117,-1.6999988555908203,2.2480010986328054,3,0.11750974485686938,3.8205211806037,30.71199989318848,-4.631284797144303,30.93000030517578,-1.8581564361056344,30.79999923706055,0.11750974485686938 473,2007-10-05,31.55200004577637,31.739999771118164,30.95599937438965,31.142000198364254,7926500.0,0.023086896552065417,-1.0051122699356576,2.1808534383052947,86.63852739867664,75.43659454066507,-1.2936240884529866,-3.746275169304173,-2.7361361159965085,-1.8800425959592992,18.083842618931307,0.8999996185302734,1.4597224823106956,3.1544002532959006,-1.3332093721407112,7.642009878732509,0.9105954405775947,5.3982050660142065,-3.0134267220140103,80.21393919689952,5.453779460298293,2.2438048127183046,10,-1.038000106811527,-3.0600004196167028,-3.832499504089359,-2.4119987487793004,0.7180004119873011,4,0.10693454098227351,1.2206941457351004,30.84000015258789,3.8205211806037,30.71199989318848,-4.631284797144303,30.93000030517578,0.10693454098227351 474,2007-10-08,32.23400115966797,32.65399932861328,31.601999282836914,31.606000900268555,6865500.0,0.021615146833865895,-2.308158069150005,1.531708519803842,84.56120547251669,78.06756419873213,-1.529460626414231,-4.185766903518061,-3.4256189018831336,-2.5134555506515532,18.26731581709345,1.1019992828369105,1.8390533137530092,3.546201324462892,-1.1514071852666845,8.243809834192469,1.1973970695981038,5.89500557932768,-3.2982966860266245,81.69143837780493,8.373954956165619,2.3488042548647883,10,-0.8730010986328125,-3.3390016555786133,-4.347000598907471,-3.0939998626708984,1.3460006713867259,0,0.08450700891721263,-1.0051122699356576,31.55200004577637,1.2206941457351004,30.84000015258789,3.8205211806037,30.71199989318848,0.08450700891721263 475,2007-10-09,32.71799850463867,32.71799850463867,31.8700008392334,32.577999114990234,8712500.0,0.015015118432653463,11.114305177111717,0.22292887232614433,95.32443021425105,81.39885713808827,-1.8142036988083134,-4.38850411092956,-3.943866004382137,-2.9519119450722755,18.471728149817007,0.8479976654052734,2.3473328676757674,3.708798789978026,-1.1739927138403203,8.591590293796376,1.2674030380688492,6.150194541887203,-3.261732751301256,100.0,21.883918831239427,2.441395751909175,10,-1.3249988555908203,-3.790999412536621,-4.721498012542725,-3.5779972076416016,1.5100021362304688,1,0.09016446291851277,-2.308158069150005,32.23400115966797,-1.0051122699356576,31.55200004577637,1.2206941457351004,30.84000015258789,0.09016446291851277 476,2007-10-10,32.540000915527344,33.097999572753906,32.28799819946289,32.695999145507805,5726500.0,-0.005440356905881405,-1.4545359966708282,-1.1142779291552627,92.1605022214138,83.38533834122578,-1.450079570311452,-3.918373821157356,-3.7689138797566386,-2.726966207225896,18.642124281567835,0.8100013732910156,2.7442423346610454,3.217801189422609,-1.7304893346101906,8.166091713455412,0.7436559274062091,5.691946451439009,-2.5618579219817263,79.37920228261616,0.24953926758912814,2.474145262016401,10,-0.957000732421875,-3.423001289367676,-4.256000995635986,-3.3999996185302734,1.9599990844726562,2,0.06582662049015231,11.114305177111717,32.71799850463867,-2.308158069150005,32.23400115966797,-1.0051122699356576,31.55200004577637,0.06582662049015231 477,2007-10-11,31.28000068664551,33.0,30.625999450683594,32.97999954223633,9149500.0,-0.038721579392476,1.728736622523598,10.897552208148369,77.11031284316658,83.67293297446632,-0.07436709379965123,-2.348275475893015,-2.519377454228426,-1.4489026944301564,18.159619001742577,2.3740005493164062,2.7914428932835698,1.6845008850097685,-3.0469872674344067,6.415989037453944,-0.6812431912123174,4.050244961231854,-0.7402835088424027,26.456359371624476,-51.511548982470885,2.365744076222087,10,0.4449987411498988,-2.1630010604858434,-2.996000766754154,-2.139999389648441,3.7279987335205043,3,0.0936700234497776,-1.4545359966708282,32.540000915527344,11.114305177111717,32.71799850463867,-2.308158069150005,32.23400115966797,0.0936700234497776 478,2007-10-12,32.257999420166016,32.397998809814446,30.99799919128418,31.43000030517578,6226000.0,0.03126594347991962,1.5270799263225137,-0.4870586308144731,76.21098173030832,83.57884048816166,-0.847030926855922,-2.948501723371063,-3.510747061492271,-2.4199568106252727,17.456447756728693,1.3999996185302663,2.815060275905825,2.326699638366698,-2.1393351084337553,6.792734385167151,0.0936822649664748,4.559717011766924,0.8400001525878906,66.01941298108083,-8.813131599241544,2.2330173734002257,10,-0.5289993286132812,-3.1409997940063477,-3.973999500274658,-3.1179981231689453,3.7919998168945312,4,0.02573010868540737,1.728736622523598,31.28000068664551,-1.4545359966708282,32.540000915527344,11.114305177111717,32.71799850463867,0.02573010868540737 479,2007-10-15,31.468000411987305,32.45199966430664,31.22599983215332,32.262001037597656,5385500.0,-0.024490018673781866,1.0885895180118048,-0.9589389785998941,59.741904497459736,81.6055234208279,0.053293255838557485,-1.7631144773379575,-2.7550511304502336,-1.6181797314707467,16.634337929611,1.2259998321533203,2.7454814527107025,1.2283005714416504,-2.7120776464366187,5.168678789319916,-0.7418885374974806,3.198489680380785,1.5879991531372042,34.0615258788309,-36.589300439484894,1.9701891089391332,10,0.2609996795654297,-2.3510007858276367,-3.3030004501342773,-2.3279991149902344,2.4519977569580007,0,0.02548620933254009,1.5270799263225137,32.257999420166016,1.728736622523598,31.28000068664551,-1.4545359966708282,32.540000915527344,0.02548620933254009 480,2007-10-16,31.082000732421875,31.371999740600586,30.57200050354004,31.371999740600586,5582000.0,-0.012266419045119492,4.517254987076025,0.3652377577861321,55.32626523961835,78.88132963136886,0.5175472749075425,-1.1234605172397494,-2.406097044273018,-1.2023764186775807,16.8786288146112,0.8959999084472656,2.676605217626907,0.6447008132934577,-3.0262254724561117,4.315627099043031,-1.1907623295813252,2.4801639561682443,1.9328388252258293,20.190040253678973,-46.06057848427824,1.8354631428747858,10,0.662999153137207,-1.965001106262207,-3.0055007934570312,-1.9419994354248047,1.9580001831054688,1,0.08036809213594598,1.0885895180118048,31.468000411987305,1.5270799263225137,32.257999420166016,1.728736622523598,31.28000068664551,0.08036809213594598 481,2007-10-17,31.60000038146973,31.895999908447266,31.04999923706055,31.399999618530273,7133000.0,0.016665582550724478,1.1363658256991116,-0.6896601619278879,57.918813321021204,76.11032699315913,0.1550637828056587,-1.2918476368013678,-2.9769705256584906,-1.6962951253709555,17.63654902466566,0.8460006713867152,2.555892435329774,0.898700428009036,-2.2474037591675646,4.04480461518564,-0.6743516655792625,2.471752521597338,1.3171256140136656,42.33937772345182,-19.991288135100234,1.573052093588302,10,0.23499965667724254,-2.483000755310062,-3.5235004425048864,-2.45999908447266,1.9999980926513565,2,0.0831645641669192,4.517254987076025,31.082000732421875,1.0885895180118048,31.468000411987305,1.5270799263225137,32.257999420166016,0.0831645641669192 482,2007-10-18,32.375999450683594,32.700000762939446,31.17799949645996,31.399999618530273,8013500.0,0.024556932273611887,-1.1436636404298688,4.879980545118073,63.02873251108121,73.48701645009297,-0.4248144169167034,-1.7396164559811211,-3.8174525418309884,-2.4522702478420513,18.58142919604713,1.522001266479485,2.4363701170924728,1.4096995353698745,-1.3153378086677279,4.13473687940748,0.0471808633510733,2.7722182073886756,0.4473215251220708,84.77437628004348,24.59592217717163,1.3625186720188027,10,-0.5409994125366211,-3.258999824523926,-4.301999568939209,-3.2359981536865234,0.302001953125,3,0.06560416930299762,1.1363658256991116,31.60000038146973,4.517254987076025,31.082000732421875,1.0885895180118048,31.468000411987305,0.06560416930299762 483,2007-10-19,32.790000915527344,33.375999450683594,32.141998291015625,32.79800033569336,18446000.0,0.012787295276378119,1.1202811870155833,-0.008196128628799797,62.99975728264213,71.09129998455137,-0.7205066540805731,-1.7969826795471313,-4.254543904722709,-2.846702794554453,19.7120715042863,1.2340011596679688,2.331350832864736,1.538800907135009,-0.6115969710324833,3.6891987853025014,0.46360196805126463,2.6139998462187535,-2.2180004119873047,79.10132827427738,20.775418078172507,1.0751989390837453,10,-0.8160009384155273,-3.534001350402832,-4.78100061416626,-3.6499996185302734,-0.6959991455078125,4,0.06764252646264368,-1.1436636404298688,32.375999450683594,1.1363658256991116,31.60000038146973,4.517254987076025,31.082000732421875,0.06764252646264368 484,2007-10-22,32.26599884033203,33.0,31.77400016784668,32.560001373291016,11301500.0,-0.015980544695476828,1.0885861247672677,36.75298044825942,58.30019329451013,66.97749588235793,-0.21399192180295046,-1.0176836871757509,-3.7411763627819994,-2.2939409547026557,21.38501518767301,1.2259998321533203,2.18329489304805,0.8195988655090325,-0.890142822273134,2.5293405532911954,-0.035271978382048985,1.674469709400114,-1.63791835784912,60.41365809062358,0.8010810717172561,0.8548708438910823,10,-0.29199886322021484,-3.0099992752075195,-4.351998805999756,-3.125997543334961,1.6560020446777415,0,0.11727516682355321,1.1202811870155833,32.790000915527344,-1.1436636404298688,32.375999450683594,1.1363658256991116,31.60000038146973,0.11727516682355321 485,2007-10-23,33.70600128173828,33.852001190185554,32.50400161743164,32.687999725341804,11430000.0,0.04462909852975838,1.0580124574486867,-3.4625604961658487,66.14887732865803,64.08731533871841,-1.6752814620828573,-2.301942375272308,-5.14918694542704,-3.6902270400170707,22.035952585534922,1.5860023498535227,1.9579859602227287,2.085801219940187,0.19915464415490192,3.9724477957254685,1.142477932047548,3.0291245078328295,-3.022962419891357,94.78944301646747,30.882094575264418,0.9433232878926414,10,-1.4940004348754883,-4.212000846862789,-6.4345011711120605,-4.565999984741211,0.13399887084960938,1,0.006348925386262527,1.0885861247672677,32.26599884033203,1.1202811870155833,32.790000915527344,-1.1436636404298688,32.375999450683594,0.006348925386262527 486,2007-10-24,35.09600067138672,35.194000244140625,33.200000762939446,33.57199859619141,19712000.0,0.041238928878861936,1.3186024023704417,1.4970527948797732,70.20509616429426,63.32006904106593,-2.977722726168466,-3.4999601812571584,-6.465366362372606,-5.049379459575881,22.712828850202442,1.993999481201179,1.7851355388029617,3.240000534057618,0.8852348948341913,5.5947661732810445,2.0626177144459064,4.417383353669329,-4.286203316406251,97.55977204908383,29.77184881025393,1.177382819611713,10,-2.2130002975463867,-4.471000671386719,-8.139500617980957,-5.955999374389648,-1.7040023803710938,2,-0.05858216652974946,1.0580124574486867,33.70600128173828,1.0885861247672677,32.26599884033203,1.1202811870155833,32.790000915527344,-0.05858216652974946 487,2007-10-25,33.73199844360352,34.87799835205078,33.46200180053711,34.37799835205078,15684000.0,-0.03886489063397036,-1.387866233945854,-0.42388387716891507,59.74605863221072,61.4906331412773,-1.373796522260477,-1.9824194634822128,-4.98306996863289,-3.6592426951848864,23.44998965470253,1.6339988708496094,1.4565723365590308,1.713998413085946,-0.6909251033193229,4.118921929491215,0.511536654883308,2.9164601712885805,-2.6591489152734447,57.25141029466325,-8.594382758669774,1.2024617582026353,10,-0.8489980697631907,-3.1069984436035227,-7.110998630523689,-4.591997146606452,-1.1859970092773509,3,-0.0039131974259730695,1.3186024023704417,35.09600067138672,1.0580124574486867,33.70600128173828,1.0885861247672677,32.26599884033203,-0.0039131974259730695 488,2007-10-26,34.049999237060554,34.395999908447266,33.59999847412109,34.29199981689453,7579500.0,0.00942727404629462,2.5377781545373943,0.37461395376302126,58.39185826530696,61.34062800437143,-1.5766742755950887,-2.1200728952105514,-5.14762831299371,-3.962502658040542,24.294556113680386,0.796001434326179,1.1964344461604952,1.8484992027282772,-0.590003366988249,4.287001772444807,0.6292479178700106,3.0677504875865402,-2.7298806657818417,66.54967890176897,2.5963782587804545,1.2192512848582642,10,-1.166998863220222,-3.0779991149902415,-7.42899942398072,-4.909997940063484,-1.5379981994628977,4,-0.04029362302477402,-1.387866233945854,33.73199844360352,1.3186024023704417,35.09600067138672,1.0580124574486867,33.70600128173828,-0.04029362302477402 489,2007-10-29,34.60599899291992,34.93600082397461,33.965999603271484,34.080001831054695,6518500.0,0.016328921242800165,-1.5729420157140905,-2.173536783366733,58.66691206059808,61.7118109844803,-1.8335561098337507,-2.5047360027518266,-5.566609461562752,-4.480324072939428,24.89698537481883,0.970001220703125,1.1242676202281174,2.2141989707946763,-0.3543570137373493,4.782754955326702,0.9299209785286635,3.498476963060689,-3.0534475212694936,78.14120626745154,17.973127859015946,1.284277992266013,10,-1.483999252319336,-3.6339988708496094,-7.984999179840088,-5.465997695922852,-0.3059997558593679,0,-0.07258849031967907,2.5377781545373943,34.049999237060554,-1.387866233945854,33.73199844360352,1.3186024023704417,35.09600067138672,-0.07258849031967907 490,2007-10-30,34.18399810791016,35.060001373291016,34.13199996948242,34.47999954223633,7880000.0,-0.012194443081851136,-3.6400335695280237,-0.5627434058323061,57.38144933076696,61.65210387445205,-1.0339991646158069,-1.925158195118442,-5.036297159267889,-4.0187622696812575,25.181112482196756,0.9280014038085938,0.9924359255252,1.6294981956482033,-0.9613244637102625,4.220320855006669,0.3340868659689704,2.924909525327436,-2.412959709910325,49.347923820820675,-8.043491209394723,1.2954113296792331,10,-0.9979982376098704,-1.9969978332519602,-7.023998260498054,-5.043996810913093,0.7800025939941406,1,-0.00766432358419078,-1.5729420157140905,34.60599899291992,2.5377781545373943,34.049999237060554,-1.387866233945854,33.73199844360352,-0.00766432358419078 491,2007-10-31,35.597999572753906,35.63999938964844,34.259998321533196,34.56999969482422,10199000.0,0.04136442613822111,1.4820173994182027,-3.4729557316838258,69.12310162749625,62.32925599849817,-2.0352755912736527,-3.1140009007978406,-6.3072042789227964,-5.395947444668636,25.99810036511443,1.4560012817382741,1.129666120764952,2.7991996765136733,0.024951405915409453,5.573447947111941,1.4120755412145414,4.186323811812805,-3.621583463985619,98.07163161683444,35.24832746514054,1.3871241352991333,10,-1.8909997940063477,-2.743999481201172,-7.814999580383301,-6.457998275756836,-0.48799896240235086,2,-0.04938478120303025,-3.6400335695280237,34.18399810791016,-1.5729420157140905,34.60599899291992,2.5377781545373943,34.049999237060554,-0.04938478120303025 492,2007-11-01,34.464000701904304,35.380001068115234,34.17599868774414,35.20000076293945,9550000.0,-0.0318556908944273,1.19708328982632,-0.715953451781917,59.636554149938966,61.95556676153115,-0.6413957735105811,-1.7861575182437122,-5.063936102981813,-4.230682048506754,26.761730735038224,1.4220008850097656,1.3252905512641604,1.4840007781982507,-1.2241732913155232,4.192174847712025,0.12991374344136375,2.8380878129551377,-2.194497930665605,42.353031374001525,-19.23708130182211,1.3540870347568874,11,-0.7570009231567454,-1.6100006103515696,-6.459000587463386,-5.323999404907234,0.7999992370605398,3,-0.03110499039739878,1.4820173994182027,35.597999572753906,-3.6400335695280237,34.18399810791016,-1.5729420157140905,34.60599899291992,-0.03110499039739878 493,2007-11-02,34.92599868774414,35.04800033569336,33.641998291015625,34.86800003051758,6869500.0,0.0134052337636561,8.311211600646725,-0.07880251687070534,65.55134235723676,62.761249990722995,-0.8588568803338319,-2.0895562391203697,-5.413685662021759,-4.6545774773057325,26.961900155660956,1.4060020446777344,1.4926509395434877,1.7772988319396958,-0.9763023107826143,4.530899974662006,0.4004982605785372,3.154099403300851,-2.386856187032663,64.2642487838034,-0.7746654764285665,1.3768005713611555,11,-0.8539981842041016,-2.0719985961914062,-6.913998603820801,-5.9739990234375,-0.6919975280761719,4,-0.06814399996679643,1.19708328982632,34.464000701904304,1.4820173994182027,35.597999572753906,-3.6400335695280237,34.18399810791016,-0.06814399996679643 494,2007-11-05,34.95800018310547,35.349998474121094,33.959999084472656,34.400001525878906,8265500.0,0.0009162657207726355,1.0715414615288406,9.62088923967377,68.00444409792615,62.96742407619723,-0.5239379489653899,-2.0100766648559087,-5.34977292937851,-4.670608803421587,26.76354931444347,1.3899993896484375,1.5673552998729008,1.673100376129149,-1.1583731806636806,4.5045739329219785,0.2573635977327342,3.0888371545255637,-2.1707891312790366,65.86592434760693,-4.645884659937153,1.4157367783964157,11,-0.5380001068115234,-1.962000846862793,-6.946000099182129,-6.650999069213867,0.07799911499022727,0,-0.0699696530893068,8.311211600646725,34.92599868774414,1.19708328982632,34.464000701904304,1.4820173994182027,35.597999572753906,-0.0699696530893068 495,2007-11-06,35.667999267578125,35.880001068115234,34.61999893188477,34.61999893188477,9124000.0,0.020310060093648774,-1.4045834592158952,1.8781413218846437,68.5651528184645,62.785208148882816,-1.0352246017125424,-2.622177810258421,-5.938671572829779,-5.367021232768135,26.62046057498789,1.2600021362304616,1.644339963170303,2.2355994224548326,-0.7733193417611446,5.244518186670806,0.731140040346844,3.740058804562821,-2.652565148725934,90.52718778071143,15.772150629524845,1.504459382107987,11,-0.9969978332519531,-2.5479984283447266,-7.290998935699463,-7.392999649047859,0.496002197265625,1,-0.03835370804667115,1.0715414615288406,34.95800018310547,8.311211600646725,34.92599868774414,1.19708328982632,34.464000701904304,-0.03835370804667115 496,2007-11-07,34.68199920654297,36.0099983215332,34.645999908447266,35.20000076293945,7693000.0,-0.0276438286778653,-3.6237222383861893,-0.4942761359458696,60.32598112399229,62.84964398130299,-0.12753851911497804,-1.5467809129747891,-4.80648841206084,-4.364886874951324,26.303557592190103,1.3639984130859375,1.7959495603978013,1.1424994468688965,-1.8851026091769825,4.170101502914775,-0.371301581154043,2.656300474891836,-1.3801083927644697,43.91895701538605,-28.34724857754255,1.5138010280229395,11,0.12299919128417969,-1.496999740600586,-5.9599995613098145,-6.443998336791992,2.464000701904304,2,0.00813106227475302,-1.4045834592158952,35.667999267578125,1.0715414615288406,34.95800018310547,8.311211600646725,34.92599868774414,0.00813106227475302 497,2007-11-08,34.209999084472656,35.136001586914055,32.77199935913086,34.636001586914055,11280500.0,-0.013609368919576759,2.315565328582381,0.822396182368479,56.3257186710016,62.62007291526906,0.46868361870175335,-0.8896295635071994,-4.221208499457106,-3.8853050376087097,26.804596229824828,2.364002227783196,1.7378819245734007,0.5239994049072294,-2.3213205289822767,3.3693193387967355,-0.8986605620375201,1.946659371851979,1.7999992370605469,44.41013545831753,-25.8764831735227,1.4226599669447528,11,0.180999755859375,-1.0089998245239258,-5.314499378204346,-6.040998458862305,1.8540000915527344,3,0.026308142355005115,-3.6237222383861893,34.68199920654297,-1.4045834592158952,35.667999267578125,1.0715414615288406,34.95800018310547,0.026308142355005115 498,2007-11-09,33.088001251220696,34.15399932861328,32.90200042724609,33.55199813842773,7908000.0,-0.03279736519376919,-1.995217930933798,1.0891881727170338,53.47657859607422,62.043369196988635,1.6090838708901458,0.31382831341714024,-2.997471222066835,-2.7679210639638683,27.33271161802383,1.3079986572265696,1.4629103353082513,-0.6394985198974652,-3.4206091831843466,2.1416121433894126,-2.030053851540906,0.7510568117459755,2.921997070312507,9.759172123248236,-59.22439399073666,1.3905553316434391,11,1.3029975891113352,0.20299816131592507,-4.1925015449523855,-4.9190006256103445,2.487998962402351,4,0.06576398106440084,2.315565328582381,34.209999084472656,-3.6237222383861893,34.68199920654297,-1.4045834592158952,35.667999267578125,0.06576398106440084 499,2007-11-12,32.27000045776367,33.470001220703125,32.25,33.173999786376946,8169000.0,-0.024721976623681585,-1.5847476804706948,1.9482874854070256,43.58928247252309,60.510906212739314,2.303068458364251,1.2595725645998783,-2.1245977621593717,-1.9607746210029404,27.65099815141782,1.220001220703125,1.388333844567164,-1.4975993156433134,-4.162223123108454,1.1670244918218309,-2.8299112193758873,-0.16528741191073948,3.6752378845214864,0.5319273056355075,-62.49454596649192,1.3323119037325715,11,1.8599987030029297,1.0209989547729492,-2.767000675201416,-4.10099983215332,4.903999328613281,0,0.06086150213957575,-1.995217930933798,33.088001251220696,2.315565328582381,34.209999084472656,-3.6237222383861893,34.68199920654297,0.06086150213957575 500,2007-11-13,33.580001831054695,33.580001831054695,32.279998779296875,32.279998779296875,6291500.0,0.040595021837871004,-1.0000000000000109,-1.4380575412063759,43.183460135394284,57.62872382472799,1.0039569467623224,0.15421743164888113,-3.376074556454622,-3.2644468701761262,28.580271005031943,1.3100013732910227,1.342110044808642,-0.312497997283927,-2.6627183888449437,2.037722394277086,-1.4876081930644318,0.8626121984965778,2.2174269775390556,35.37240491406293,-22.323924352157988,1.1751101957805066,11,0.549997329711907,-0.2890024185180735,-3.4520020484924387,-5.411001205444343,4.085998535156243,1,0.04335906455176253,-1.5847476804706948,32.27000045776367,-1.995217930933798,33.088001251220696,2.315565328582381,34.209999084472656,0.04335906455176253 501,2007-11-14,34.22800064086914,34.900001525878906,33.666000366210945,33.715999603271484,9078000.0,0.01929716421918659,-3.0326867457864473,0.3938460274422787,52.38370929101035,56.82285217373592,0.1577790998545936,-0.302302585698385,-3.912001582309138,-3.882229472808568,29.52144362411755,1.3199996948242116,1.262650917850408,0.20410079956054972,-1.8858996177379694,2.2941012168590653,-0.8408994090887063,1.2491010082098057,1.4275310153808576,68.53775305730784,10.339621337874007,1.0450002086492582,11,-0.09800148010253906,-0.9370012283325195,-4.0680012702941895,-6.059000015258789,3.062000274658203,2,0.056561902177335366,-1.0000000000000109,33.580001831054695,-1.5847476804706948,32.27000045776367,-1.995217930933798,33.088001251220696,0.056561902177335366 502,2007-11-15,34.5,34.740001678466804,33.709999084472656,34.36800003051758,7407500.0,0.007946691423339702,2.366003253694634,0.2578119179245705,52.172238146464785,55.3362850392057,-0.12133657990739266,-0.4290141025451675,-4.048275662818483,-4.110372378415882,30.01533579014788,1.0300025939941477,1.2347219474082536,0.3699001312255845,-1.5785951063992627,2.3183953688504317,-0.6043474875868426,1.3441477500380117,1.0193103900000011,84.90561148842204,26.616996484748036,0.9742476188124253,11,-0.37000083923339844,-1.209000587463379,-4.150000095367432,-6.22599983215332,4.029998779296882,3,0.0766956495202109,-3.0326867457864473,34.22800064086914,-1.0000000000000109,33.580001831054695,-1.5847476804706948,32.27000045776367,0.0766956495202109 503,2007-11-16,35.007999420166016,35.007999420166016,34.25,34.66400146484375,7449000.0,0.014724620874377203,3.406999567517216,2.6060457185793138,51.94956606420829,53.55240970212593,-0.6889292249511811,-0.8035238277499488,-4.378127595269277,-4.5886480363095785,30.209757749305176,0.7579994201660156,0.9389669663656832,0.7669996261596665,-1.1115707475124097,2.645569999831743,-0.17228556067637157,1.7062848129957047,0.3805385542339863,100.0,42.395814108556785,0.939285186836037,11,-0.8780002593994141,-1.7170000076293945,-4.586999893188477,-6.733999252319336,3.8920021057128906,4,0.03016452734660069,2.366003253694634,34.5,-3.0326867457864473,34.22800064086914,-1.0000000000000109,33.580001831054695,0.03016452734660069 504,2007-11-19,36.04999923706055,36.90599822998047,34.897998809814446,34.92599868774414,14686000.0,0.029764620491118388,-2.4033879675427245,3.267462878561052,58.53614697303847,52.43807571930081,-1.7430382645693356,-1.631129372032099,-5.221749931403693,-5.5873460054619315,31.11522988468601,2.0079994201660227,0.8752021329279671,1.6197994232177706,-0.18188364078633867,3.42148248722188,0.718957891215716,2.5206409552198252,-3.799999237060547,81.49591235266081,21.90356376212219,0.9008415320020529,11,-1.4720001220703125,-2.310999870300293,-5.626999378204346,-7.775999069213867,1.8759994506835938,0,-0.013148378182216813,3.406999567517216,35.007999420166016,2.366003253694634,34.5,-3.0326867457864473,34.22800064086914,-0.013148378182216813 505,2007-11-20,33.919998168945305,36.097999572753906,33.03200149536133,35.79999923706055,13777000.0,-0.05908463559481947,1.4765718282647915,-1.6725979976243064,42.795801276675995,50.490277958487894,0.1262049876104001,0.5435962867106738,-2.9095187778447276,-3.4229875134203525,31.024466700889363,3.065998077392578,0.6415350838140625,-0.5209014892578168,-2.306949541949237,1.2651465634336034,-1.4139255156035304,0.3721225370878969,-1.5768782043456966,22.921977854255413,-30.489251088332015,0.8930240263457101,11,0.658000946044929,-0.1809988021850515,-3.4969983100891042,-5.645998001098626,3.966003417968757,1,0.09593165663584191,-2.4033879675427245,36.04999923706055,3.406999567517216,35.007999420166016,2.366003253694634,34.5,0.09593165663584191 506,2007-11-21,33.040000915527344,33.86600112915039,32.490001678466804,33.076000213623054,7301500.0,-0.025943316654528092,-1.4225389949462055,0.0191485519376862,43.74999790713923,49.09297565139208,0.8367875603369441,1.3298475545219475,-1.8534375077604324,-2.5043318511326156,30.12981869901057,1.4299964904785014,0.34162829678658113,-1.2980987548828153,-3.160431729855489,0.5642342200898582,-2.229265242369152,-0.36693226739647855,-0.6056233856201203,12.454702594186069,-40.60565964033707,0.9311664874863356,11,1.5379981994628906,0.9379978179931641,-2.6090011596679688,-4.766000747680664,5.459999084472656,2,0.14001208603204307,1.4765718282647915,33.919998168945305,-2.4033879675427245,36.04999923706055,3.406999567517216,35.007999420166016,0.14001208603204307 507,2007-11-23,33.59999847412109,33.737998962402344,33.0,33.326000213623054,2426000.0,0.016949078180278354,1.6836363131940157,-7.611211189994924,44.22976109491493,48.065551484596604,0.20245174497760843,0.8004956733624979,-2.212190438220958,-3.0343807199064656,29.186822807427976,0.7379989624023438,-0.03316010935610336,-0.7315011978149499,-2.6037873320518514,1.1407849364219516,-1.6676442649334007,0.2046418693035008,-1.1099967956542827,25.135816631781804,-25.412338874169865,0.9361430671184503,11,0.9780006408691477,0.4420003890991282,-3.1239986419677663,-5.325998306274407,3.500000000000007,4,0.10982150621966014,-1.4225389949462055,33.040000915527344,1.4765718282647915,33.919998168945305,-2.4033879675427245,36.04999923706055,0.10982150621966014 508,2007-11-26,32.678001403808594,34.130001068115234,32.59999847412109,33.79800033569336,7746500.0,-0.02744039024354783,-1.3981141833857846,-4.087613293051572,40.79159656615331,47.75469749499995,1.184764882327002,1.7016820386644866,-1.086744504125825,-2.0968490389618744,28.08555932813683,1.5300025939941477,-0.2696596230712345,-1.5848983764648423,-3.5960048080124594,0.4262080550827747,-2.590451592238651,-0.5793451606910338,-0.18799972534178977,4.2572434817085485,-42.52112749829582,1.0055532157738074,11,1.9149971008300781,1.6619977951049805,-2.2020015716552734,-4.404001235961914,3.3019981384277344,0,0.1790806390872559,1.6836363131940157,33.59999847412109,-1.4225389949462055,33.040000915527344,1.4765718282647915,33.919998168945305,0.1790806390872559 509,2007-11-27,32.09400177001953,33.09199905395508,31.21199989318848,32.807998657226555,10961000.0,-0.017871338781477508,1.932921313543682,0.6374978286858632,35.41700520809012,46.891758058632824,1.9457947628963765,2.200669386600424,-0.294085862877683,-1.5142209071670507,26.576076414299727,1.879999160766598,-0.445964882596499,-2.0432981491088853,-4.266738022348434,0.18014172413066376,-3.1550180857286634,-0.9315782124891072,4.8119964599609375,18.051615527520845,-22.234752705257854,1.1117199366197754,11,1.9649972915649414,1.9649972915649414,-1.4790019989013672,-3.681001663208008,2.0639991760253906,1,0.21206454105131778,-1.3981141833857846,32.678001403808594,1.6836363131940157,33.59999847412109,-1.4225389949462055,33.040000915527344,0.21206454105131778 510,2007-11-28,33.92200088500977,33.92200088500977,32.200000762939446,32.32400131225586,7879000.0,0.05695765607821013,1.155194721488829,-2.2381043970722128,47.09835466285665,46.30449643328241,0.191553894967889,0.37106014566072076,-1.9468777574115954,-3.3351791965544955,24.868159747569397,1.8279991149902415,-0.4620724110349954,-0.20219917297362855,-2.4275669821042882,2.023168636157031,-1.3148830775389584,0.9104847315917013,2.870117378234859,92.87182661567356,50.85372400003188,1.1126839045653303,11,0.13699817657469993,0.13699817657469993,-3.3070011138916087,-5.509000778198249,-1.0919990539550781,2,0.11803542533670952,1.932921313543682,32.09400177001953,-1.3981141833857846,32.678001403808594,1.6836363131940157,33.59999847412109,0.11803542533670952 511,2007-11-29,33.84000015258789,34.194000244140625,33.28799819946289,33.576000213623054,5944000.0,-0.0024173318283863265,-1.1571375373520676,0.165206514110559,48.54399800168068,45.901358639417516,0.23772848232654553,0.3316045891252912,-1.660897567995498,-3.2431898718681182,22.855022276103956,0.9060020446777344,-0.2675647044957117,-0.1962999343872056,-2.3127716973639565,1.9201718285895453,-1.2545358158755846,0.8619359471011734,2.840515743255615,88.1287709627632,44.49596116384158,1.0582358814883754,11,0.21899890899658203,0.21899890899658203,-2.98699951171875,-5.188999176025391,-0.8199996948242188,3,0.1195626896005424,1.155194721488829,33.92200088500977,1.932921313543682,32.09400177001953,-1.3981141833857846,32.678001403808594,0.1195626896005424 512,2007-11-30,33.391998291015625,34.630001068115234,32.847999572753906,34.630001068115234,6684000.0,-0.013238825636884832,1.8788327915325003,-4.689405542872132,51.263286214992185,45.82510532283795,0.5722052745922852,0.732745108525755,-1.0342883407492707,-2.8239166389931576,20.721713630928868,1.7820014953613281,-0.16475694038437894,-0.5907016754150405,-2.715846275638917,1.534442924808836,-1.6532739755269787,0.4718706246968978,3.1791472847747784,63.7799194985315,15.207066173555205,1.062572300111939,11,0.6670007705688477,0.6670007705688477,-1.637998104095459,-4.069997787475586,-0.8259963989257812,4,0.15297083045068072,-1.1571375373520676,33.84000015258789,1.155194721488829,33.92200088500977,1.932921313543682,32.09400177001953,0.15297083045068072 513,2007-12-03,32.54600143432617,33.389999389648445,32.38800048828125,33.389999389648445,6235500.0,-0.025335316841971545,1.3744107317998946,0.6817415687060004,51.144283611275064,45.0037871715309,1.1535490728468787,1.466483752100416,-0.01634794815851137,-2.0179908672441442,19.143272880821144,1.003997802734375,-0.2568787422259291,-1.3176986694335966,-3.4865309438708962,0.851133605003703,-2.40211480665225,-0.23328253221494322,3.9179612278121922,39.02870341073767,-14.975716401001264,1.08441613721865,12,1.1089982986450195,1.5129976272583008,-0.7920012474060059,-3.224000930786133,2.1499977111816335,0,0.13992493206836265,1.8788327915325003,33.391998291015625,-1.1571375373520676,33.84000015258789,1.155194721488829,33.92200088500977,0.13992493206836265 514,2007-12-04,32.512001037597656,33.18399810791016,32.400001525878906,32.400001525878906,5644500.0,-0.001044687372644626,-13.000000000000126,-0.132701164751026,45.04821083298722,45.254054900009926,0.7072852248998487,1.378517641258135,0.1518038255717471,-2.018662436524373,17.31495579881582,0.7839965820312571,-0.377960021802096,-1.2293991088867173,-3.4142108399234914,0.9554126221500532,-2.3218049744051044,-0.1369932433683303,3.8469223691617103,12.839515863173517,-41.72389081358013,1.0924058655183855,12,0.4089994430541992,1.5469980239868164,-0.584500789642334,-3.190000534057617,2.111999511718757,1,0.10666825768823629,1.3744107317998946,32.54600143432617,1.8788327915325003,33.391998291015625,-1.1571375373520676,33.84000015258789,0.10666825768823629 515,2007-12-05,34.299999237060554,34.38800048828125,32.639999389648445,32.748001098632805,8251500.0,0.05499502160433667,1.0231486693819802,13.85718664850149,50.30190651871108,45.98204474574013,-1.1411447498359522,-0.5451738721640425,-1.5387208284069587,-3.8404525797487565,15.225828399414176,1.8759994506835938,-0.5036446275940989,0.6269990921020607,-1.382469991578823,2.636468175782941,-0.37773544973838113,1.6317336339425026,1.9559856994273943,85.2809212440473,31.1432463146881,1.0047345418404403,12,-1.3789987564086985,-0.24100017547608132,-2.2529993057251048,-4.977998733520515,0.1940002441406179,2,-0.0041398919584291205,-13.000000000000126,32.512001037597656,1.3744107317998946,32.54600143432617,1.8788327915325003,33.391998291015625,-0.0041398919584291205 516,2007-12-06,34.964000701904304,35.0,33.76599884033203,34.437999725341804,4878000.0,0.019358643720502222,3.12709712813064,0.3389185615231248,51.88373279381573,46.832486045618005,-1.6802186805484922,-1.2511103302321303,-2.1003589752450083,-4.524732488386654,13.090750341215433,1.2340011596679688,-0.8014637201826247,1.2769004821777443,-0.7660574137413221,3.3198583780968107,0.25542153421820757,2.298379430137281,1.191104533717656,98.62177240331842,46.3776704368112,1.0214789479595339,12,-1.8580007553100657,-0.9050016403198313,-2.277500629425056,-4.799000740051277,-2.299999237060554,3,-0.06103417309259407,1.0231486693819802,34.299999237060554,-13.000000000000126,32.512001037597656,1.3744107317998946,32.54600143432617,-0.06103417309259407 517,2007-12-07,35.110000610351555,35.49800109863281,34.59999847412109,34.763999938964844,3963500.0,0.0041757208991046735,-1.664681978198577,0.6577947319563568,50.426640737512926,47.9030465091024,-1.7762959486292758,-1.3978982161055526,-2.1437992170347044,-4.677849478116453,12.89417346822658,0.8980026245117259,-0.7285157950250891,1.3779003143310504,-0.7513786712672257,3.50717929992933,0.31326082153191237,2.4425398071301885,0.9462425184217338,87.52410250371634,39.61388081717769,1.0646394927991394,12,-1.7550001144409109,-1.0510015487670827,-1.829500675201409,-4.722001075744622,-5.41600036621093,4,-0.059527203539030515,3.12709712813064,34.964000701904304,1.0231486693819802,34.299999237060554,-13.000000000000126,32.512001037597656,-0.059527203539030515 518,2007-12-10,35.263999938964844,35.8380012512207,35.06999969482422,35.4900016784668,3524000.0,0.004386195555003303,-1.5016246575172252,-0.6531829507618488,46.44858134574886,49.128777191064486,-1.7040992004214814,-1.4551235597207324,-2.1877241422717404,-4.833097055146254,12.757210070713304,0.7680015563964844,-0.593917886948681,1.4230997085571317,-0.7883914371115566,3.63459085422582,0.3173541357227876,2.528845281391476,0.6953583250967483,83.30420715205864,38.0047648934194,1.1057455728343433,12,-1.2449989318847656,-1.205000877380371,-1.9835000038146973,-4.87600040435791,-9.07399940490723,0,-0.07650856543627249,-1.664681978198577,35.110000610351555,3.12709712813064,34.964000701904304,1.0231486693819802,34.299999237060554,-0.07650856543627249 519,2007-12-11,34.23400115966797,36.20000076293945,34.10599899291992,35.599998474121094,6023000.0,-0.029208223147674794,-1.5819970931189704,6.044189383070301,51.57537308748172,49.62622368268949,-0.37841234310857175,-0.2850576006732979,-1.070890068978585,-3.806803880418883,12.931220894550458,2.0940017700195312,-0.5240826361814186,0.29490089416503906,-1.7939028164512294,2.383704604781304,-0.7495009611430916,1.3393027494731697,-3.0220012664794886,44.7753133461846,-3.2161473229569566,1.0444018553081327,12,0.05999946594238281,-0.1750020980834961,-0.771000862121582,-3.846001625061035,-6.51400184631348,1,0.013495296202306939,-1.5016246575172252,35.263999938964844,-1.664681978198577,35.110000610351555,3.12709712813064,34.964000701904304,0.013495296202306939 520,2007-12-12,35.035999298095696,35.59199905395508,34.290000915527344,35.125999450683594,6768500.0,0.023426947223819772,1.5479431602285834,0.06588603918590363,60.09304507543562,50.90945113532893,-1.1239691952674704,-1.0249320020465404,-1.7791342334948084,-4.5946289311740145,13.034049002035363,1.3579978942871094,-0.29544537131564397,1.0240991592407127,-1.112941039032961,3.1611393575143865,-0.04442093989612772,2.092619258377553,-3.7242393875121955,52.17746321264932,-0.29638734135748734,1.0685200991368373,12,-0.7419986724853445,-0.9770002365112234,-1.3279995918273855,-4.647999763488762,-7.461999893188466,2,-0.01175929778037399,-1.5819970931189704,34.23400115966797,-1.5016246575172252,35.263999938964844,-1.664681978198577,35.110000610351555,-0.01175929778037399 521,2007-12-13,36.16400146484375,36.27999877929688,34.66400146484375,34.692001342773445,8090500.0,0.0321955185907703,-1.115179899939094,-16.355529182383236,62.260924575771575,52.13141095319331,-2.1094778042424167,-2.1085643642626906,-2.791314058674317,-5.675249380250332,12.410569792092046,1.615997314453132,0.11063770820211971,2.0553012847900405,-0.28835328710622576,4.398955856686307,0.8834739988419074,3.2271285707381736,-4.754476737213132,94.66433643738092,37.132412611607364,1.1718272859481336,12,-1.8300018310546875,-2.1050024032592773,-2.268500328063965,-5.656001091003418,-7.484001159667969,3,-0.04617857305602768,1.5479431602285834,35.035999298095696,-1.5819970931189704,34.23400115966797,-1.5016246575172252,35.263999938964844,-0.04617857305602768 522,2007-12-14,37.14599990844727,38.22600173950195,35.77000045776367,35.77000045776367,10570000.0,0.027154031739495377,-2.569770729949267,0.934782157998952,71.24382188155786,54.36469298322473,-2.797117941284583,-3.0379230703488815,-3.647817709480776,-6.5907733394001475,12.124230392262488,2.4560012817382812,0.2534220480966596,2.9049997329711985,0.1978002520940123,5.612199213848385,1.5513999925326019,4.258599473409795,-5.541656218750003,73.78638079912317,9.122489896393745,1.3535997404385933,12,-1.832998275756843,-2.426999092102058,-3.151000976562507,-6.573000907897956,-7.030000686645511,4,-0.12065897955769611,-1.115179899939094,36.16400146484375,1.5479431602285834,35.035999298095696,-1.5819970931189704,34.23400115966797,-0.12065897955769611 523,2007-12-17,36.06399917602539,37.66600036621094,36.0,37.33000183105469,6330500.0,-0.02912832431725243,-1.3902427010445257,-0.9200604363616154,68.0225113628767,56.91739304210134,-1.3003561253787197,-1.9739590278418646,-2.473261092913333,-5.456186019338304,11.651141734954432,1.6660003662109375,0.36515057013123453,1.7701990127563505,-1.0392472196015774,4.579645245114278,0.36547589657738655,3.1749221289353144,-4.062356003339836,47.52424460711422,-22.084201101317767,1.404723116178963,12,-0.6309986114501953,-1.3449983596801758,-2.2680001258850098,-5.491000175476074,-6.995998382568359,0,-0.17663040920096873,-2.569770729949267,37.14599990844727,-1.115179899939094,36.16400146484375,1.5479431602285834,35.035999298095696,-0.17663040920096873 524,2007-12-18,35.57600021362305,36.858001708984375,35.062000274658196,36.39799880981445,6463500.0,-0.013531471094496816,1.0619941487684466,0.6492866290018833,58.54868729248648,57.83370201696527,-0.37104083110591546,-1.6056122065475762,-1.9184548332136444,-4.934063061106386,9.841394495923907,1.796001434326179,0.4699941936937506,1.3059000015258775,-1.4486278177126053,4.06042782076436,-0.07136390809336746,2.6831639111451224,-3.2008955269285053,32.67273955489392,-32.588827303045235,1.3772639096192416,12,0.4200000762939453,-0.856999397277832,-1.7350010871887207,-5.0030012130737305,-7.5260009765624964,1,-0.26382953741863513,-1.3902427010445257,36.06399917602539,-2.569770729949267,37.14599990844727,-1.115179899939094,36.16400146484375,-0.26382953741863513 525,2007-12-19,37.17399978637695,37.35599899291992,35.391998291015625,35.87200164794922,8387000.0,0.04491790991562872,1.357748820211984,-1.583942046203395,64.89723493977957,59.27964669985015,-1.6969423786752955,-3.1066081075837104,-3.445303860490654,-6.504267063649209,9.648515511746773,1.9640007019042969,0.7007277096183131,2.741199493408203,-0.29614341147028966,5.778542398286696,1.2225280409689603,4.259870945847446,-4.447841276513969,70.46597776509306,7.762481434541989,1.5186714524392455,12,-1.0079994201660156,-2.4549989700317383,-3.463500499725342,-6.601000785827637,-8.795999526977543,2,-0.25431754794616,1.0619941487684466,35.57600021362305,-1.3902427010445257,36.06399917602539,-2.569770729949267,37.14599990844727,-0.25431754794616 526,2007-12-20,37.66600036621094,37.78200149536133,36.652000427246094,37.57400131225586,5364500.0,0.013235072433994244,5.975286984164361,0.07065989669245937,69.02263012559914,61.34586774297084,-1.9728206113633817,-3.409054786200393,-3.8532315627743685,-6.9484995393864,9.930243746629271,1.1300010681152344,1.0636724896444605,3.0019001007080064,-0.28330102877684027,6.287101230192853,1.359299535965583,4.64450066545043,-4.609851262569613,82.30084974633002,18.9183426114517,1.6426005647424227,12,-1.5,-2.9469995498657227,-3.955501079559326,-7.093001365661621,-9.993999481201168,3,-0.2679339686503307,1.357748820211984,37.17399978637695,1.0619941487684466,35.57600021362305,-1.3902427010445257,36.06399917602539,-0.2679339686503307 527,2007-12-21,37.290000915527344,38.2400016784668,36.90999984741211,38.2400016784668,8734000.0,-0.009982462885039789,1.8000016061870325,-10.326201434672637,72.03642321324212,64.18896128380342,-1.4025625811405504,-2.890639988144642,-3.355175192434217,-6.5228248789103915,10.310242378015058,1.3300018310546875,1.2426073926403802,2.4414005279541016,-1.002796159107767,5.8855972150159666,0.7193021844231708,4.163498871485032,-3.9236606537343803,70.10697472314055,3.493350480196696,1.722098343530933,12,-1.1170005798339844,-2.564000129699707,-3.5795016288757324,-6.717001914978027,-9.452001571655273,4,-0.23089301150342445,5.975286984164361,37.66600036621094,1.357748820211984,37.17399978637695,1.0619941487684466,35.57600021362305,-0.23089301150342445 528,2007-12-24,38.52999877929688,38.604000091552734,37.00400161743164,37.3759994506836,2949500.0,0.03325282470704383,1.4577512657041334,-1.214735159835687,75.1378486370656,66.80701412264607,-2.3809394602296337,-3.868059292016916,-4.487719349763772,-7.7123943832604205,11.083079141570872,1.5999984741210938,1.3966887754577684,3.388798522949223,-0.26678788395637554,7.044384929854822,1.5610053194964237,5.216591726402022,-4.773765604170009,97.91074771085863,23.48319473189548,1.8277932034527995,12,-2.082998275756843,-3.6219987869262766,-4.819499492645271,-7.956999778747566,-11.439998626708991,0,-0.21837528741413226,1.8000016061870325,37.290000915527344,5.975286984164361,37.66600036621094,1.357748820211984,37.17399978637695,-0.21837528741413226 529,2007-12-26,38.900001525878906,38.98400115966797,37.900001525878906,38.29999923706055,3492500.0,0.009602978414337215,1.8229099922017415,0.5199329617802813,71.79683046031961,68.10743472096651,-2.2567910681920864,-3.9020923402347663,-4.7182855373166745,-8.03498955270205,12.213715786234411,1.0839996337890625,1.5909483615828535,3.41850128173828,-0.3091427782994103,7.1461453417759735,1.5546792517194348,5.282323311757125,-4.6589916591094465,97.66148199596016,23.59032529005087,1.8638220300188464,12,-2.076000213623047,-3.8020009994506836,-5.189502239227295,-8.32700252532959,-11.650001525878906,2,-0.25275065158753185,1.4577512657041334,38.52999877929688,1.8000016061870325,37.290000915527344,5.975286984164361,37.66600036621094,-0.25275065158753185 530,2007-12-27,37.92599868774414,38.77000045776367,37.902000427246094,38.650001525878906,3250000.0,-0.02503863238891635,-1.2487066090179122,-1.206666793822757,63.63468108539412,68.26007433314679,-0.9272396423872422,-2.753935356471672,-3.600845431225686,-7.01754811861446,13.569766670813605,0.9980010986328125,1.8259591162991597,2.2442985534667983,-1.5599858208039592,6.048582927737556,0.342156366331416,4.146440740602181,-3.1158298658268606,54.63112608780999,-15.659779729588848,1.9021421871353792,12,-0.9029979705810547,-2.827998161315918,-3.7674994468688965,-6.904999732971191,-12.99599838256836,3,-0.26040182967878023,1.8229099922017415,38.900001525878906,1.4577512657041334,38.52999877929688,1.8000016061870325,37.290000915527344,-0.26040182967878023 531,2007-12-28,37.88600158691406,38.5,37.63600158691406,38.15999984741211,3374000.0,-0.0010546090337497649,-1.2325590564763749,0.3784491524977212,62.90443393081338,67.33347567195295,-0.6898322606770151,-2.5247241805111074,-3.431617698319492,-6.944346540815381,14.731569833562613,0.8639984130859375,2.0945741786610625,2.0020013809204116,-1.820186826534524,5.824189588375347,0.09090727719294023,3.913095484647883,-2.5749728844667032,47.0588776262813,-20.18250232818984,1.9110941037274678,12,-0.8630008697509766,-2.78800106048584,-3.7275023460388184,-6.865002632141113,-14.706001281738281,4,-0.2509634410932069,-1.2487066090179122,37.92599868774414,1.8229099922017415,38.900001525878906,1.4577512657041334,38.52999877929688,-0.2509634410932069 532,2007-12-31,38.5,38.75600051879883,37.67399978637695,37.8380012512207,2997000.0,0.016206471714291792,-1.1858563595519471,-2.4160691661909866,64.42582594552897,66.93384395891432,-1.2198475805803781,-2.8843024754204407,-3.9316029052060344,-7.530909083750892,16.31437522301239,1.082000732421875,2.240468526615558,2.3605997085571317,-1.4430586439620825,6.164258061076346,0.4587705322975282,4.262428884816735,-2.7482146026861685,75.55549133504802,9.918570428718212,1.9018291762596067,12,-1.476999282836914,-3.4019994735717773,-4.222001075744629,-7.479001045227051,-12.422000885009766,0,-0.28124673025948654,-1.2325590564763749,37.88600158691406,-1.2487066090179122,37.92599868774414,1.8229099922017415,38.900001525878906,-0.28124673025948654 533,2008-01-02,37.099998474121094,38.77399826049805,36.95800018310547,38.77399826049805,6564500.0,-0.03636367599685475,1.1696515043445168,-2.5287053630596006,62.36836559989463,67.35825265973746,0.38282278586977725,-1.186464508626898,-2.44485215440546,-6.092556717524673,17.544885778764257,1.8159980773925781,2.2481426260677537,0.732898330688478,-2.69133171470974,4.157128376086696,-0.9792166920106311,2.445013353387587,-0.960347185324764,7.008796770500693,-58.736101560031116,1.7121150226991104,1,0.08800125122070312,-2.001997947692871,-2.789999485015869,-6.0789995193481445,-11.539999008178707,2,-0.24964958251169955,-1.1858563595519471,38.5,-1.2325590564763749,37.88600158691406,-1.2487066090179122,37.92599868774414,-0.24964958251169955 534,2008-01-03,35.97999954223633,37.3759994506836,35.73199844360352,37.36999893188477,8596000.0,-0.030188651696738344,1.3452218346456883,0.8303462168635205,53.96505501252661,66.1435660011538,1.7502088027324163,0.21783831823141497,-1.23243716438936,-4.930909718954965,18.46837714639255,1.6440010070800781,2.035855673179533,-0.5605005264282212,-3.476233755374629,2.3552327025181867,-2.018367140901425,0.8973660880449827,3.0040016174316406,8.152567835654292,-56.85854601630918,1.457866614473204,1,1.378000259399414,-0.8819990158081055,-1.513500690460205,-4.959000587463379,-9.949998855590817,3,-0.24708169824217519,1.1696515043445168,37.099998474121094,-1.1858563595519471,38.5,-1.2325590564763749,37.88600158691406,-0.24708169824217519 535,2008-01-04,34.15800094604492,35.63600158691406,33.838001251220696,35.20199966430664,7218500.0,-0.05063920565236779,-1.1353947219390548,0.7510785443767457,42.03841405679172,63.14531977128631,3.4636353032425475,2.1382842526875407,0.6162884408912106,-3.064501687694321,19.113028979486327,2.141998291015632,1.8837631459748962,-2.375399208068849,-5.314700097501685,0.563901681363987,-3.8450496527852707,-0.9057487633524275,4.76096015930176,6.482979917183441,-52.5144110501375,1.4696504447164191,1,2.253000259399414,1.434000015258789,-0.09900188446044922,-3.1370019912719727,-7.446001052856442,4,-0.202236687005092,1.3452218346456883,35.97999954223633,1.1696515043445168,37.099998474121094,-1.1858563595519471,38.5,-0.202236687005092 536,2008-01-07,32.830001831054695,34.78200149536133,31.93199920654297,34.400001525878906,12436500.0,-0.03887812747262054,1.4421617274991665,1.5038329715943486,33.32818576967816,58.8444044997792,4.5075214502724705,3.476451784716481,1.9113234616065782,-1.6869740418006813,19.768022489297742,2.8500022888183594,1.8776480491001095,-3.596698379516596,-6.907351776722599,-0.2860449823105924,-5.252025078119594,-1.9413716809135977,5.8857208801269465,13.124857478497129,-42.1841557046049,1.6553266986030013,1,2.627998352050774,2.627998352050774,1.228997230529778,-1.8090028762817454,-5.2940025329589915,0,-0.2406335999167113,-1.1353947219390548,34.15800094604492,1.3452218346456883,35.97999954223633,1.1696515043445168,37.099998474121094,-0.2406335999167113 537,2008-01-08,33.02000045776367,34.945999145507805,32.95600128173828,33.10800170898437,11479000.0,0.005787347429546896,-17.42593998905032,0.056051763265182845,37.3713900102489,54.64813131902179,4.076850233306843,3.2905558791527625,1.7338614892484827,-1.7967123812102699,20.115455978732854,2.115997314453111,1.6436099689032204,-3.3021997451782212,-6.906744345649024,0.30234485529258137,-5.1044720454136225,-1.49992744494282,5.288698843139649,15.90180359045467,-38.72338147959038,1.8022723002353997,1,2.437999725341797,2.437999725341797,1.0389986038208008,-1.9990015029907227,-6.342000961303711,1,-0.29800121187685524,1.4421617274991665,32.830001831054695,-1.1353947219390548,34.15800094604492,1.3452218346456883,35.97999954223633,-0.29800121187685524 538,2008-01-09,32.566001892089844,33.74399948120117,31.31800079345703,32.773998260498054,10655500.0,-0.013749199254389555,1.2588454673805909,2.363561489444981,37.477118311857524,50.83482996919267,4.0184738637018,3.7229406043309083,2.185128000440642,-1.249908261700753,20.545389221475595,2.4259986877441406,1.279311293260811,-3.621298408508302,-7.577394350041942,0.33479753302533766,-5.599346379275119,-1.6432504377414858,5.360095403151853,20.600881070583853,-35.280923556248226,1.9780479707668188,1,2.4799976348876953,2.5849990844726562,1.492997169494629,-1.0850028991699219,-6.094001770019535,2,-0.19922626052157544,-17.42593998905032,33.02000045776367,1.4421617274991665,32.830001831054695,-1.1353947219390548,34.15800094604492,-0.19922626052157544 539,2008-01-10,34.695999145507805,35.20000076293945,32.167999267578125,32.200000762939446,10333000.0,0.06540554964271905,-1.3687498975545849,-12.000201742319627,40.12748088470636,48.22291883578292,1.3739070124909745,1.7173807359785513,0.05916884141623058,-3.286673416034592,21.412960690571314,3.032001495361328,0.9394546589252357,-1.5144010543823327,-5.427637195661369,2.398835086896703,-3.471019125021847,0.4422170162571817,2.7014504295911195,78.230609803717,23.19419212837642,1.9566180706395178,1,0.35000038146973367,0.4550018310546946,-0.8389997482299734,-3.2150001525878835,-9.179998397827141,3,-0.26331565323283923,1.2588454673805909,32.566001892089844,-17.42593998905032,33.02000045776367,1.4421617274991665,32.830001831054695,-0.26331565323283923 540,2008-01-11,34.62400054931641,35.12799835205078,33.715999603271484,34.400001525878906,6809000.0,-0.002075126757106638,1.292215754272975,0.08974325664707129,37.46083091913841,45.39585183448569,1.0373481241725102,1.8518775527002376,0.1480565900164308,-3.1341037466553345,22.327416799894166,1.4119987487792969,0.39479437525802297,-1.5657997131347585,-5.5092870940802925,2.3776876678107755,-3.537543403607522,0.4059439773380049,2.287093123251161,85.16228186112437,32.187698085124225,1.9717436904727665,1,0.4219989776611257,0.5270004272460866,-1.1340007781982493,-2.796001434326179,-7.762001037597663,4,-0.2482093266614327,-1.3687498975545849,34.695999145507805,1.2588454673805909,32.566001892089844,-17.42593998905032,33.02000045776367,-0.2482093266614327 541,2008-01-14,34.49399948120117,35.0,33.98400115966797,34.501998901367195,5867000.0,-0.0037546518615050317,1.0238988118984926,-0.03571185286106601,38.23626937483406,42.485901104408484,0.7102881700064358,1.9503466465571933,0.2481999368495451,-2.9154860074118147,22.846050217495943,1.0159988403320312,-0.13556756478818244,-1.6123006820678683,-5.628146134586018,2.4035447704502815,-3.620223408326943,0.3956220441912066,1.9696467610375592,81.81346503636344,29.72518705896544,2.007922726259074,1,0.5520000457763672,0.6570014953613281,-1.0039997100830078,-2.6660003662109375,-7.781999588012692,0,-0.22560444439775074,1.292215754272975,34.62400054931641,-1.3687498975545849,34.695999145507805,1.2588454673805909,32.566001892089844,-0.22560444439775074 542,2008-01-15,32.66400146484375,34.46799850463867,32.501998901367195,34.03200149536133,7396500.0,-0.053052648109267464,-1.3238695161075889,171.01239866460728,26.487087696507103,38.49909244847654,1.8164062919615347,3.612566238317754,2.0630176596813143,-1.0183009736371886,22.578461196951803,1.9920005798339773,-0.578418058698233,-3.218198776245117,-7.482304756081419,1.045907203591181,-5.350251766163268,-1.0861457863269663,3.3879931414924442,34.67286661432349,-11.139200894989678,2.1320529899181495,1,1.6829986572265625,2.48699951171875,0.9184980392456055,0.378997802734375,-5.764001846313477,1,-0.1569924668374545,1.0238988118984926,34.49399948120117,1.292215754272975,34.62400054931641,-1.3687498975545849,34.695999145507805,-0.1569924668374545 543,2008-01-16,29.694000244140625,32.55599975585937,28.79999923706055,32.326000213623054,20562500.0,-0.09092582315426778,1.4294965511030278,1.9239765429585705,19.463952933983407,34.66563666197174,4.051440549528351,6.409492340339753,4.9681200738044495,1.999999693103085,22.758660780148205,3.8640022277831996,-1.1257650880091035,-5.869700050354005,-10.950091106881985,-0.7893089938260225,-8.409895578617999,-3.329504522090012,5.979274857165237,13.968762405213688,-24.240217885349075,2.540195528263991,1,2.5240001678466797,4.197999954223633,4.012999534606934,3.792999267578125,-1.7819995880126953,2,-0.10156936495195845,-1.3238695161075889,32.66400146484375,1.0238988118984926,34.49399948120117,1.292215754272975,34.62400054931641,-0.10156936495195845 544,2008-01-17,26.190000534057614,29.99799919128418,26.142000198364254,29.738000869750977,18874000.0,-0.1180036263647044,-1.1163545155053143,1.348024459282597,16.666646802951206,31.846551411545015,6.728232969974147,9.670051036655412,8.36413446004902,5.522992987181727,23.959249874494187,3.8559989929199254,-1.8986907146330907,-8.904399776458742,-15.490837509063073,-2.317962043854415,-12.197618642760904,-5.611180910156577,8.795946980823718,0.5341681009990763,-34.127024310887776,3.293218866302164,1,4.480999946594242,6.3730001449585,7.848999500274662,7.296998977661136,0.9119987487793004,3,0.010767452549150569,1.4294965511030278,29.694000244140625,-1.3238695161075889,32.66400146484375,1.0238988118984926,34.49399948120117,0.010767452549150569 545,2008-01-18,27.71999931335449,27.959999084472656,26.6200008392334,26.964000701904297,23960500.0,0.05841919618547764,1.1682851891688362,-0.21307737878284383,23.37904985930618,30.741091865948125,4.681248599398241,7.7951272699675975,6.718813758486011,4.028486254973114,24.953921325675278,1.7699985504150426,-2.5797265339710123,-6.901700973510746,-14.18034557500727,0.37694362798577785,-10.541023274259008,-3.262378672762484,6.204674523544792,17.814395465428166,-14.647431049735001,3.639322300748261,1,2.951001167297367,4.843001365661625,6.4565005302429235,5.767000198364261,-0.7880001068115199,4,-0.07950932973551761,-1.1163545155053143,26.190000534057614,1.4294965511030278,29.694000244140625,-1.3238695161075889,32.66400146484375,-0.07950932973551761 546,2008-01-22,27.57399940490723,28.393999099731445,25.37400054931641,25.78000068664551,13475500.0,-0.005266952094653221,-1.3177281024435417,2.3730185361324763,20.67001365947445,28.88538338252874,4.473740149761536,7.532488443846606,6.777204116927702,4.22635085558807,25.875437374571575,3.0199985504150355,-3.122909936182296,-6.543100833892819,-14.315637775878788,1.2294361080931466,-10.4293693048858,-2.6568323628998343,5.416753595367847,24.19176765157805,-2.702550100310525,3.886268470992983,1,2.7130012512206996,4.605001449584957,6.602500438690182,6.054999351501461,-0.7839984893798864,1,-0.025821422664634164,1.1682851891688362,27.71999931335449,-1.1163545155053143,26.190000534057614,1.4294965511030278,29.694000244140625,-0.025821422664634164 547,2008-01-23,28.68000030517578,28.71999931335449,26.07999992370605,26.770000457763672,15194500.0,0.0401102822999162,1.6532685664774107,1.0646606533045848,27.03468500741107,27.725113015368024,3.00318569105184,6.0590240095456025,5.609855477303938,3.164099537073298,26.52919983923887,2.6399993896484375,-3.3647247051727156,-5.0065999031066895,-12.990092364065397,2.9768925578520182,-8.998346133586047,-1.0148536726273356,3.2444073519650836,46.031747717926976,15.935405754630008,3.9917462304793543,1,1.6070003509521484,3.4990005493164062,5.516499042510986,4.952999114990234,-2.620000839233395,2,-0.06861926049673517,-1.3177281024435417,27.57399940490723,1.1682851891688362,27.71999931335449,-1.1163545155053143,26.190000534057614,-0.06861926049673517 548,2008-01-24,30.11599922180176,30.371999740600586,28.399999618530273,28.85400009155273,13467000.0,0.05006969669964856,1.2232242790190595,0.6607325817114248,34.27712437366502,27.075073403030103,1.322143718784769,4.174371227789717,4.164101274327873,1.780229458782408,26.65213376236198,1.9720001220703125,-3.350824471003996,-3.149901008605955,-10.943253556051058,4.643451538839145,-7.046577282328503,0.7467752651165966,0.8913514402436782,94.87793997155393,59.44446012147753,3.89667627372255,1,0.13500022888183238,2.063001632690426,4.900002002716061,4.1770019531249964,-3.529998779296875,3,-0.1067870795050141,1.6532685664774107,28.68000030517578,-1.3177281024435417,27.57399940490723,1.1682851891688362,27.71999931335449,-0.1067870795050141 549,2008-01-25,29.06800079345703,30.940000534057614,28.93000030517578,30.940000534057614,11116000.0,-0.034798726770654764,1.1474364395338859,-1.483360563197203,35.761432093801375,26.88625131132598,1.662706756157121,4.688389796870467,5.216336095188893,2.855248113546363,26.46841776326458,2.0100002288818324,-3.4709172134957846,-3.7062994003295913,-11.23929326964116,3.826694468981973,-7.472796334985375,0.06019753432619268,-3.6940002441406214,66.36723417656239,26.14514454734214,3.7664969346557826,1,1.1189994812011719,3.1110000610351562,6.007999897003174,5.241000175476074,-1.9940013885498011,4,-0.03976882158298645,1.2232242790190595,30.11599922180176,1.6532685664774107,28.68000030517578,-1.3177281024435417,27.57399940490723,-0.03976882158298645 550,2008-01-28,28.04999923706055,30.53000068664551,27.059999465942386,30.49600028991699,23337500.0,-0.0350213818841516,1.7605399143135179,1.3066246751036954,36.392607337279614,26.681399973819932,1.844039561961658,5.194916075864722,6.184600401399141,3.8883335089724156,26.464784621879613,3.470001220703125,-3.6052735618219813,-4.230500984191888,-11.635275232376433,3.1742732639926565,-7.932888108284157,-0.5281138600996158,-2.564678688049316,48.07759064103848,4.244972089321479,3.702387124092272,1,1.8710002899169886,4.129001617431637,7.307501316070553,6.349001884460446,-0.6779994964599645,0,-0.03379679073114228,1.1474364395338859,29.06800079345703,1.2232242790190595,30.11599922180176,1.6532685664774107,28.68000030517578,-0.03379679073114228 551,2008-01-29,28.37800025939941,28.5,27.44599914550781,28.327999114990234,10225000.0,0.011693441399652338,6.170058582726229,-0.02044199627419818,36.888482129455994,27.837110466369808,0.6227365332512456,4.340622785376365,5.7887579205531985,3.5996711271532362,26.725866362219453,1.054000854492191,-3.959123967874895,-3.4270998954772978,-10.531338716822564,3.6771389258679683,-6.979219306149933,0.1250195151953335,-2.7835861106872493,47.28395158631732,-0.07835114526726272,3.5521194106726326,1,0.5869998931884801,3.801000595092777,7.064500331878666,6.021000862121586,-1.889999389648434,1,-0.05095500174919809,1.7605399143135179,28.04999923706055,1.1474364395338859,29.06800079345703,1.2232242790190595,30.11599922180176,-0.05095500174919809 552,2008-01-30,27.67200088500977,29.0,27.4060001373291,28.03000068664551,10637000.0,-0.024878404677433186,-2.5820169432317868,-7.159832157162439,36.370718397325234,29.71563996229668,0.6103362430641752,4.420461915729074,6.408544624232636,4.3503086225131575,26.74431061144692,1.5939998626708984,-4.339837963642665,-3.5916993141174274,-10.179279993619378,2.995881365384527,-6.885489653868401,-0.29790897436645025,-1.9706750085906997,15.773228108018856,-33.52946575879902,3.2937903397509767,1,0.48499965667724254,4.506999969482418,7.770499706268307,6.727000236511227,-1.2940006256103587,2,-0.03187337168524795,6.170058582726229,28.37800025939941,1.7605399143135179,28.04999923706055,1.1474364395338859,29.06800079345703,-0.03187337168524795 553,2008-01-31,27.83799934387207,28.25,25.836000442504886,26.90399932861328,18802500.0,0.0059987877115248445,1.7463000393837862,-2.608940035696209,28.555342289245957,31.03660612744054,0.17140207480123948,3.7154954074044113,6.140108047519476,4.247068362592557,27.634784914438093,2.4139995574951136,-4.777137637060605,-2.962600898742675,-9.11018679451574,3.1849849970303943,-6.03639384662921,0.1111920491438596,-2.031899974300231,39.224115702516386,-6.1542129151579275,3.0737929478865347,1,0.3190011978149414,4.341001510620117,7.611501216888428,6.568001747131348,-3.251998901367184,3,-0.06386952797745038,-2.5820169432317868,27.67200088500977,6.170058582726229,28.37800025939941,1.7605399143135179,28.04999923706055,-0.06386952797745038 554,2008-02-01,27.09000015258789,28.423999786376953,26.85400009155273,27.79999923706055,12942000.0,-0.026869717972345386,-1.6565156493057922,-0.7601703135689307,27.397090016665516,31.4830550338138,1.1851199007831745,3.9667043976220917,6.741273345034301,5.056316781962565,29.604072289826167,1.5699996948242223,-4.953693684072547,-3.266100120544433,-9.115195959063364,2.582995717974498,-6.1906480398038966,-0.3415522012849692,-1.2539997100830043,26.714947696228464,-13.067896742127118,2.9245479192594646,2,1.067000389099121,5.089000701904297,8.587500095367432,7.498000144958496,0.3680000305175781,4,-0.01860464035600451,1.7463000393837862,27.83799934387207,-2.5820169432317868,27.67200088500977,6.170058582726229,28.37800025939941,-0.01860464035600451 555,2008-02-04,27.25,28.00200080871582,27.10000038146973,27.479999542236328,8993500.0,0.005906232798482458,-2.4037830367939517,0.32394343495126693,28.306176608012066,32.33151758365131,1.0632517556406746,3.4389561318550257,6.501938225625949,4.961353759279746,31.656771267538353,0.9120006561279297,-4.7187133774095145,-2.760700225830078,-8.478889420899371,2.957488969239215,-5.619794823364728,0.09839437170456833,-1.4139995574951136,44.69025775131757,9.80166108088617,2.8590945975346465,2,1.13800048828125,4.823999404907227,8.711000919342041,7.528000831604004,-0.5319995880126953,0,-0.006458737434597017,-1.6565156493057922,27.09000015258789,1.7463000393837862,27.83799934387207,-2.5820169432317868,27.67200088500977,-0.006458737434597017 556,2008-02-05,24.93000030517578,27.468000411987305,24.9060001373291,26.80200004577637,18446500.0,-0.08513760347978783,-1.6687501800556905,8.139145506111836,27.499119907058613,32.383121461389926,3.3176442775638755,5.414358598926668,8.742377609879817,7.333719535618698,32.998669869509634,2.562000274658203,-4.1074807424924025,-4.68569984436035,-10.669160651978814,1.297760963258117,-7.6774302481695855,-1.6939694405511148,6.010000228881832,0.5862278615471701,-32.911534482538016,2.9917304038092336,2,2.993000030517578,6.909998893737793,11.130500316619873,9.848000526428223,2.7259998321533203,1,0.0979542481159863,-2.4037830367939517,27.25,-1.6565156493057922,27.09000015258789,1.7463000393837862,27.83799934387207,0.0979542481159863 557,2008-02-06,23.18000030517578,25.14800071716309,22.923999786376953,25.14800071716309,34800500.0,-0.07019654948165721,1.2601630743972376,1.0512824170349078,29.600395662052975,31.863484937877477,4.699640930273009,6.734662163639044,10.37278862804903,9.133881798732801,34.6936018956151,2.2240009307861364,-3.732491680594052,-5.943699836730957,-12.351692495909518,0.4642928224476073,-9.147696166320237,-2.7397035071416767,7.639320220947262,4.654554887251421,-30.0199664470166,3.2039963295892817,2,3.751999855041504,7.668998718261719,12.880500316619873,11.598000526428223,3.086000442504883,2,0.1427092545739339,-1.6687501800556905,24.93000030517578,-2.4037830367939517,27.25,-1.6565156493057922,27.09000015258789,0.1427092545739339 558,2008-02-07,26.077999114990234,26.53000068664551,24.3799991607666,24.516000747680664,35555000.0,0.12502151732790834,-1.3446016567087382,-0.7936981912174741,49.635411925974495,33.405038252563386,1.3059498486769456,3.5054000800834544,7.4161334388324605,6.3077492851572785,35.414554775577436,3.35000038146973,-3.2178184436818427,-2.721300888061524,-9.051984754416004,3.609382978292956,-5.886642821238766,0.44404104511571774,4.425508581542964,57.34544233842329,17.594277382796513,3.1653419331772406,2,0.6490011215209961,4.770999908447266,9.98250150680542,8.939001083374023,-1.595998764038086,3,0.011503993963889902,1.2601630743972376,23.18000030517578,-1.6687501800556905,24.93000030517578,-2.4037830367939517,27.25,0.011503993963889902 559,2008-02-08,25.559999465942386,26.60000038146973,25.059999465942386,26.47800064086914,19474000.0,-0.019863473680006738,1.6506024887438429,-0.5877094330821517,42.47281681764079,34.08061708371462,1.4237295610640395,3.4824045487962074,7.8870750739373285,6.89919674783761,37.17774069919779,1.5400009155273438,-2.9447833514260893,-2.7825005531311007,-8.620976998421451,3.0559758921592532,-5.701738775776278,0.1367376695140763,4.640327914184564,51.91018410530612,8.996515152379246,2.919238222645177,2,0.4020004272460902,4.590000152587891,10.583000659942623,9.521000862121578,0.9899997711181641,4,-0.03810637886496482,-1.3446016567087382,26.077999114990234,1.2601630743972376,23.18000030517578,-1.6687501800556905,24.93000030517578,-0.03810637886496482 560,2008-02-11,26.03000068664551,26.52400016784668,25.24600028991699,25.983999252319336,10373000.0,0.018388154558820702,1.4719523937769616,-0.05011043077351813,44.73828030750542,34.95281688127567,0.7119248914918401,2.4617667422645866,7.315576168994081,6.476902150703392,39.036211381050975,1.277999877929691,-2.937545922115806,-1.8827993392944293,-6.994491751990257,3.228893073401398,-4.438645545642341,0.6730468670534826,3.87927358973144,68.35388364083596,22.118938735112323,2.5558462063479137,2,-0.0680007934570348,3.2499999999999964,10.197999477386471,9.067999839782711,-1.5260009765625,0,0.054859756388426995,1.6506024887438429,25.559999465942386,-1.3446016567087382,26.077999114990234,1.2601630743972376,23.18000030517578,0.054859756388426995 561,2008-02-12,26.71199989318848,27.697999954223636,26.15399932861328,26.312000274658203,16474000.0,0.026200506667403367,-3.312841810272499,8.695372750642079,43.09376385950676,35.69982193262917,-0.2584250448938441,1.229925955057734,6.540555039340955,5.859993068847235,40.73283374777781,1.667999267578125,-2.900966941223082,-0.8117001533508272,-4.8954653300900155,3.272065023388361,-2.853582741720423,1.2301824350187687,2.91786340358847,79.3464594392779,31.71907071336115,2.041882588369595,2,-1.038000106811527,2.350000381469723,9.289501190185543,8.386000633239743,-1.7420005798339915,1,0.00022463757198321055,1.4719523937769616,26.03000068664551,1.6506024887438429,25.559999465942386,-1.3446016567087382,26.077999114990234,0.00022463757198321055 562,2008-02-13,27.535999298095703,27.642000198364254,26.756000518798828,27.1560001373291,9575000.0,0.030847536994687674,1.993237300203968,0.9499988079059591,40.53974513752536,37.03142224910466,-1.2334561598569103,0.0021624007184328775,5.645633394522392,5.094464940051935,41.809848602626886,0.9300003051757741,-2.7956098064627,0.2686993598937981,-3.023365673629886,3.5607643934174824,-1.377333156868044,1.9147318766556403,1.8256294582652473,95.11752207994067,51.25834326429196,1.6460325167618421,2,-1.86199951171875,1.5260009765625,7.922000885009766,7.5620012283325195,-2.061998367309574,2,0.004357962023978423,-3.312841810272499,26.71199989318848,1.4719523937769616,26.03000068664551,1.6506024887438429,25.559999465942386,0.004357962023978423 563,2008-02-14,26.67799949645996,27.62800025939941,26.60400009155273,27.59600067138672,6911000.0,-0.03115920335221245,1.085539311373597,-2.415797900908,41.11259189383755,38.55536690212377,-0.622800684490759,0.6562732376147196,6.448551840554828,6.006284946890446,41.63879407877391,1.0240001678466797,-2.7506280698921977,-0.43850040435791016,-3.5328968845443285,2.655896075828508,-1.9856986444511193,1.108697835735299,2.426124101101628,61.33433400430333,19.482780688959195,1.5471982400932085,2,-1.2149991989135742,2.384000778198242,8.780000686645508,8.420001029968262,-0.2840003967285156,3,-0.015443389930117069,1.993237300203968,27.535999298095703,-3.312841810272499,26.71199989318848,1.4719523937769616,26.03000068664551,-0.015443389930117069 564,2008-02-15,26.47200012207031,26.601999282836914,25.80400085449219,26.52400016784668,6521500.0,-0.007721694965058701,6.673125418382191,0.05664485754118946,43.754948027220365,40.27189705981359,-0.5740511949712008,0.9322810815704088,6.5970365724883955,6.245174757336731,40.87279246401293,0.8739986419677699,-2.6496290703973386,-0.6585997581481955,-3.7377530316658714,2.4205535153694804,-2.1981763949070334,0.8809768786106424,2.3849185230438934,49.99999999999986,8.566861652008527,1.539576636758838,2,-1.161000251770016,2.590000152587894,8.62650012969971,8.626000404357914,0.2959995269775426,4,-0.07517375951728911,1.085539311373597,26.67799949645996,1.993237300203968,27.535999298095703,-3.312841810272499,26.71199989318848,-0.07517375951728911 565,2008-02-19,25.516000747680664,27.086000442504886,25.45599937438965,26.808000564575195,7202000.0,-0.03611360569587663,-1.3087791910262971,24.846128452479686,39.20976875939149,41.573080265628356,0.12305404108559159,1.8073606125627464,7.425585335951993,7.19901275396073,39.94838668667696,1.630001068115238,-2.4678353182432673,-1.504399204254149,-4.651738477246024,1.642940068737726,-3.0780688407500847,0.06927043224178675,3.103601143084049,2.676242541179829,-36.44637218758652,1.5736696364959368,2,-0.2050008773803711,3.509998321533203,9.582499504089355,9.581999778747559,0.7199993133544957,1,0.040523532649366034,6.673125418382191,26.47200012207031,1.085539311373597,26.67799949645996,1.993237300203968,27.535999298095703,0.040523532649366034 566,2008-02-20,26.86199951171875,26.93400001525879,24.809999465942386,25.288000106811523,10532000.0,0.05275116493953047,1.4726426542115383,-1.2182659659275443,47.08674365945507,43.51600782089525,-1.0281959886442813,0.42718776930570357,5.943742801886607,5.856262520355166,38.76951572441097,2.1240005493164027,-2.1551815296720527,-0.12280044555664205,-3.25986436029536,3.014263469182076,-1.691332402926001,1.445731511812717,1.5297782948704537,72.45760999579743,29.126428330944194,1.568531957369359,2,-0.8229999542236328,2.1000003814697266,8.23650074005127,8.236001014709473,-0.9119987487793004,2,-0.08778199108398621,-1.3087791910262971,25.516000747680664,6.673125418382191,26.47200012207031,1.085539311373597,26.67799949645996,-0.08778199108398621 567,2008-02-21,26.71199989318848,27.173999786376953,26.242000579833984,26.87400054931641,8291000.0,-0.005584082393599643,1.446194935257728,-0.10292294623674156,45.94555688945176,43.10602392794828,-0.3626281374894269,0.4450058245458699,5.94864810392426,6.00688306526099,37.69486896523459,0.9319992065429688,-1.870732025134,-0.17440004348754456,-3.2093758744449907,2.8605757874699016,-1.6918879589662694,1.3430878719911803,1.4610667925922343,67.49467323296197,22.66726711327766,1.517487915478724,2,-0.45800018310546875,1.9839992523193324,8.38650035858154,8.386000633239743,-0.61199951171875,3,-0.06521415793649354,1.4726426542115383,26.86199951171875,-1.3087791910262971,25.516000747680664,6.673125418382191,26.47200012207031,-0.06521415793649354 568,2008-02-22,26.899999618530273,26.899999618530273,25.70199966430664,26.770000457763672,6513000.0,0.00703802508586171,17.430887509720204,-0.8024607052451875,49.28710561085062,43.86316712719381,-0.4713303924896728,0.00391893101242502,5.60978248662596,5.822392122608775,37.721535144572854,1.1979999542236328,-1.361015092834073,0.17439966201782298,-2.45360188549855,2.802401209534196,-1.1396011117403653,1.4884004357760112,1.0631043912742904,88.40946993626841,39.585272689345075,1.314000773758187,2,-0.6459999084472621,0.8400001525878871,7.849000930786133,8.19800090789795,0.9220008850097656,4,-0.05301110438536338,1.446194935257728,26.71199989318848,1.4726426542115383,26.86199951171875,-1.3087791910262971,25.516000747680664,-0.05301110438536338 569,2008-02-25,27.91200065612793,27.91200065612793,26.63999938964844,26.899999618530273,9711000.0,0.03762085694977224,1.513833917599601,7.784673621198116,52.334605930863226,44.70720330756691,-1.2456027084948467,-1.1585254281492432,4.488769589049554,4.813114022538002,37.84417847605435,1.2720012664794886,-0.731410719718788,1.2442007064819336,-1.2121230660460682,3.7005244790099354,0.01603882021793268,2.4723625927459345,-4.988000869750977,100.0,48.560468688202164,1.228161886264,2,-1.5510005950927734,-0.9800004959106445,5.142999649047852,5.979999542236328,1.6499996185302734,0,-0.054385265144482386,17.430887509720204,26.899999618530273,1.446194935257728,26.71199989318848,1.4726426542115383,26.86199951171875,-0.054385265144482386 570,2008-02-26,27.101999282836914,27.992000579833984,26.95199966430664,27.6879997253418,8852500.0,-0.029019824958809726,-1.3476327125478182,-0.5790512269591802,58.57277956372178,46.427093941368575,-0.2989887438996277,-0.4460569116541997,5.152244474523215,5.619080112296345,37.40937263729016,1.0400009155273438,-0.7066916717036307,0.4815993309020996,-1.8978021751698577,2.861000836974057,-0.708101422133879,1.6713000839380783,-4.0782394790649406,72.030138735288,13.573153899720346,1.1897007530359796,2,-0.7009992599487305,-0.1699991226196289,4.51500129699707,5.461001396179199,2.748001098632816,1,-0.012323800554469688,1.513833917599601,27.91200065612793,17.430887509720204,26.899999618530273,1.446194935257728,26.71199989318848,-0.012323800554469688 571,2008-02-27,26.93199920654297,27.464000701904297,26.6200008392334,26.98200035095215,6506500.0,-0.006272602789182513,-1.5044585122067866,0.0853261205664751,66.91919087665124,49.35814346793811,-0.1056054886545752,-0.4110150177492571,5.134357143646476,5.787496240911594,37.001107584073054,0.8439998626708984,-0.5098625698176207,0.383899307250978,-1.8543217465110828,2.622120361013039,-0.7352112196300524,1.5030098341320084,-3.7095097717285164,53.71174892971965,-11.0737264536684,1.1191105268810306,2,-0.5309991836547852,9.5367431640625e-07,4.685001373291016,5.6310014724731445,2.5580005645751953,2,-0.02584283254169706,-1.3476327125478182,27.101999282836914,1.513833917599601,27.91200065612793,17.430887509720204,26.899999618530273,-0.02584283254169706 572,2008-02-28,26.790000915527344,27.0,26.107999801635746,26.68400001525879,6806500.0,-0.005272474944271077,2.391641736923203,-2.119969483120351,54.272696014940145,50.82037725917174,-0.09002223783685892,-0.35677392224511095,5.05128657527829,5.925024991385513,36.96715768593488,0.8920001983642543,-0.37652004797412886,0.28600101470947337,-1.8929521639277418,2.4649541933466885,-0.8034755746091342,1.375477604028081,-3.376731034912112,47.51095267445153,-17.463167683392598,1.0894765893186074,2,-0.38900089263916016,0.1419992446899414,4.442999839782715,5.388999938964844,3.1899986267089844,3,-0.03135498782685875,-1.5044585122067866,26.93199920654297,-1.3476327125478182,27.101999282836914,1.513833917599601,27.91200065612793,-0.03135498782685875 573,2008-02-29,26.059999465942386,26.959999084472656,25.97400093078613,26.46999931335449,6983000.0,-0.02724902667554041,-2.3883277510863787,-3.867890238416487,52.926030401498736,51.83938641186934,0.6069211896702811,0.24579660759047428,5.577977506776033,6.634897993768714,36.49570719636935,0.985998153686527,-0.2789984460302328,-0.35510044097900106,-2.4482845291741135,1.7380836472161114,-1.4016924850765555,0.6914916031185534,-2.4635803573584028,4.261573345507442,-59.788811323758594,1.0465920440975554,2,0.34100055694579723,0.8720006942748988,5.173001289367672,6.119001388549801,3.5500011444091726,4,0.0015349545797045394,2.391641736923203,26.790000915527344,-1.5044585122067866,26.93199920654297,-1.3476327125478182,27.101999282836914,0.0015349545797045394 574,2008-03-03,26.586000442504886,27.40999984741211,26.059999465942386,26.062000274658203,10430500.0,0.020184228217269506,-4.113620518378092,-1.2780496655160851,53.23255729365812,53.397474026787854,0.110401663317095,-0.337186479957321,4.8663184390191,6.080733278836821,35.98534319877018,1.350000381469723,-0.19253723572552062,0.19610052108765075,-1.8748900425479462,2.2670910847232477,-0.8393947607301477,1.2315958029054492,-2.813758075070904,30.327037569481956,-31.808393842275745,1.035495281817799,3,-0.18500041961670277,0.3459997177123988,4.628999710083004,5.593000411987301,2.6899986267089844,0,0.04649063569031897,-2.3883277510863787,26.059999465942386,2.391641736923203,26.790000915527344,-1.5044585122067866,26.93199920654297,0.04649063569031897 575,2008-03-04,27.07399940490723,27.34000015258789,26.31399917602539,26.71999931335449,11051500.0,0.01835548613104465,1.3160251442349091,0.6755724774048508,52.15322143673346,53.960416002041,-0.14902549547424115,-0.8843901724195717,4.14298792420389,5.559394286802,35.44739849656664,1.0260009765625,-0.039473153328469124,0.6928995132446332,-1.3641515309410686,2.749950557430335,-0.33562600884821947,1.7214250353374858,-3.1329667089772464,73.82541228819176,13.294226219378025,1.0285255220928518,3,-0.22699928283691762,-0.34699916839599965,4.109001159667965,5.105001449584957,2.9580001831054616,1,0.09189631840281476,-4.113620518378092,26.586000442504886,-2.3883277510863787,26.059999465942386,2.391641736923203,26.790000915527344,0.09189631840281476 576,2008-03-05,27.371999740600586,28.851999282836914,27.20199966430664,27.39800071716309,24000000.0,0.011006882700874243,-8.016363541612382,-0.07344906733909627,48.9593935598899,54.29528674320079,-0.41021265525427353,-1.0435658607331213,3.59240572334204,5.232290418302412,33.868725589747115,1.777999877929684,0.09381868725948905,0.8687998771667473,-1.1141513885731982,2.851751142906693,-0.1226757557032272,1.8602755100367219,-3.2689283293144413,48.57538604281271,-7.267703574180757,0.9914756328699734,3,-0.0950002670288086,-1.4099998474121094,3.6780004501342773,4.807001113891602,2.2040004730224645,2,0.09053049336375496,1.3160251442349091,27.07399940490723,-4.113620518378092,26.586000442504886,-2.3883277510863787,26.059999465942386,0.09053049336375496 577,2008-03-06,26.488000869750977,27.43000030517578,26.20800018310547,26.55400085449219,16007500.0,-0.032295735760160205,-2.9041452750567482,2.5383656103284284,48.79838939257229,54.24098494116987,0.4902226118638957,0.10642336551100584,4.2204643346348405,6.101868492268537,31.93130550618951,1.2220001220703125,0.370926596832998,-0.1805990219116218,-1.402063802588728,1.0408657587654844,-0.7913314122501731,0.4301333684269295,-2.099993786171787,17.859632845119062,-35.74848730524904,0.6107323903385524,3,0.9249992370605469,-0.5260009765625,4.0839996337890625,5.690999984741211,2.961999893188473,3,0.11333429488049584,-8.016363541612382,27.371999740600586,1.3160251442349091,27.07399940490723,-4.113620518378092,26.586000442504886,0.11333429488049584 578,2008-03-07,26.37800025939941,27.266000747680664,25.61000061035156,26.10400009155273,16902500.0,-0.004152846826473211,-1.6244077315684609,-4.151518654451703,49.39820826441275,53.91471853378649,0.5793115264581061,0.2530243811942654,4.027994581715138,6.181046403547111,30.86984125330312,1.6560001373291051,0.42801545541117036,-0.30559968948364613,-1.5036705804621242,0.892471201494832,-0.9046351349728852,0.2934357560055929,-1.7221536438647576,23.689079689199684,-29.120665160447263,0.5990354454892398,3,0.8529996871948278,-0.4900007247924769,3.790000438690189,5.801000595092777,3.265998840332035,4,0.1365531597321672,-2.9041452750567482,26.488000869750977,-8.016363541612382,27.371999740600586,1.3160251442349091,27.07399940490723,0.1365531597321672 579,2008-03-10,24.586000442504886,26.77199935913086,24.43600082397461,26.77199935913086,17830500.0,-0.06793539310304508,1.1372366814909436,-7.978093348647789,44.621788601529154,52.3646084268762,2.0673017415432824,2.0746833512433405,5.478536437891705,7.944104243380028,29.980879701291848,2.33599853515625,0.4721738575784933,-2.048899555206294,-3.4931650048641316,-0.6046341055484561,-2.7710322800352145,-1.3267668303773732,4.265998840332028,3.396731677504286,-53.45140051757996,0.7221327248289192,3,2.0579996109008754,1.3019990921020472,5.582000255584713,7.593000411987301,5.847999572753903,0,0.2043439387221786,-1.6244077315684609,26.37800025939941,-2.9041452750567482,26.488000869750977,-8.016363541612382,27.371999740600586,0.2043439387221786 580,2008-03-11,27.45800018310547,27.54800033569336,24.87400054931641,25.229999542236328,15295000.0,0.11681443459324914,1.2209291825810316,-1.0192139730370937,52.9296137413094,50.81021096739377,-0.8368973547467746,-0.7218590283857154,2.3228113276692923,5.065732553724459,28.84343613869357,2.961999893188473,0.5135953198039687,0.7517002105712898,-0.707763958129842,2.2111643792724216,0.02196812622072386,1.4814322949218557,1.3056791305542,68.43298038445009,12.999219713660459,0.7297320843505654,3,-0.814000129699707,-1.5700006484985352,2.710000514984131,4.721000671386719,3.982000350952145,1,0.06621017095145154,1.1372366814909436,24.586000442504886,-1.6244077315684609,26.37800025939941,-2.9041452750567482,26.488000869750977,0.06621017095145154 581,2008-03-12,26.718000411987305,27.49799919128418,26.6879997253418,27.143999099731445,9163500.0,-0.0269502427774575,-2.3333307169432533,-0.19120222854961075,50.027878267145034,50.338564550972094,-0.14577547010478042,0.019619223874244085,2.7659264880570262,5.786721646499032,28.396010245639125,0.8099994659423793,0.4037209196389533,0.011400413513182883,-1.448071155929778,1.4708719829561439,-0.7183353712082976,0.7411361982346634,1.9591253318786634,73.32904711004767,18.618652973339394,0.7297357847214807,3,-0.07400035858154297,-0.8300008773803711,3.5129995346069336,5.461000442504883,4.615999221801761,2,0.12403619750445571,1.2209291825810316,27.45800018310547,1.1372366814909436,24.586000442504886,-1.6244077315684609,26.37800025939941,0.12403619750445571 582,2008-03-13,27.6560001373291,27.97599983215332,25.29999923706055,26.22599983215332,17367500.0,0.03510740739868212,1.5855082025217515,-3.3568185684991,53.28353218667097,50.37828697154679,-1.0594245422166253,-0.9580490593714757,1.5160266408084873,4.822582172749144,28.145482857572436,2.67600059509277,0.27456375329820304,0.9434000968933098,-0.5313351628403211,2.418135356626941,0.20603246702649614,1.6807677267601235,0.9363031081390396,90.96045806552769,38.83922962318607,0.7373676298668148,3,-1.0120000839233398,-1.768000602722168,2.2254996299743652,4.289000511169434,4.253999710083008,3,0.06942435879230424,-2.3333307169432533,26.718000411987305,1.2209291825810316,27.45800018310547,1.1372366814909436,24.586000442504886,0.06942435879230424 583,2008-03-14,26.266000747680664,28.0,25.76799964904785,27.916000366210934,13357500.0,-0.05026031901743688,1.4554474350971247,-1.1538456408423252,43.07821701874815,49.25002694100124,0.4055131794366922,0.42109140081480945,2.616676428075433,6.17148323649954,27.822841088247692,2.2320003509521484,0.017410163678611923,-0.4259993553161614,-1.914218070999894,1.0622193603675711,-1.1701087131580294,0.31811000252570665,2.2431764493576054,51.34681107718128,5.063734350035851,0.7441093578418664,3,0.37799930572509766,0.34999847412109375,2.6244988441467285,4.687999725341797,3.7919998168945312,4,0.12122134792598516,1.5855082025217515,27.6560001373291,-2.3333307169432533,26.718000411987305,1.2209291825810316,27.45800018310547,0.12122134792598516 584,2008-03-17,24.48200035095215,25.739999771118164,22.049999237060547,25.038000106811523,25952500.0,-0.06792051876744298,2.76530842620309,0.3369696269109622,39.81654518388479,47.87928513512916,2.078222178759191,2.15905793532815,4.120737657151288,7.911961012797747,27.672312540364715,4.216001510620117,-0.09614698377570363,-2.110499763488768,-3.8968792216228536,-0.3241203053546826,-3.003689492555811,-1.2173100344217254,3.945713318624847,40.87396305963044,-2.0633748722295877,0.8931897290670426,3,0.968998908996582,0.968998908996582,4.305999279022217,6.4720001220703125,5.812000274658203,0,0.21084873273349736,1.4554474350971247,26.266000747680664,1.5855082025217515,27.6560001373291,-2.3333307169432533,26.718000411987305,0.21084873273349736 585,2008-03-18,26.54999923706055,26.54999923706055,25.368000030517575,25.38400077819824,12385500.0,0.08447017631171527,1.0274455726061187,-2.097120451177355,48.70613723971639,47.85114554399877,-0.08037516822379942,0.1818173426437717,1.8497956388995327,5.789030235515053,27.64550611333473,2.067998886108402,-0.09597106961939161,-0.09420080184936097,-1.8077669659611715,1.6193653622624495,-0.9509838839052662,0.7625822802065443,1.622605855215788,75.63024240314363,32.64898523810887,0.8567830820559058,3,-1.524999618530277,-1.09899997711182,1.5060005187988246,4.4040012359619105,5.05400085449218,1,0.14629005234684334,2.76530842620309,24.48200035095215,1.4554474350971247,26.266000747680664,1.5855082025217515,27.6560001373291,0.14629005234684334 586,2008-03-19,24.50399971008301,26.597999572753906,24.420000076293945,26.597999572753906,10956500.0,-0.07706213129082029,1.080228881850948,-1.795885617819815,43.141721418350635,47.22262688019636,1.6941761174911463,2.152461588583627,3.7077050234065148,7.745448477494083,27.49069045500203,2.177999496459961,-0.19087432907058854,-2.022300338745115,-3.9798756611207295,-0.06472501636950057,-3.001087999932924,-1.043512677557306,3.423701147984694,41.24370014047066,-1.1164733665432678,0.9787876611878077,3,0.5209999084472621,0.9469995498657191,3.117000579833981,6.45000076293945,7.6040019989013565,2,0.28305586459505827,1.0274455726061187,26.54999923706055,2.76530842620309,24.48200035095215,1.4554474350971247,26.266000747680664,0.28305586459505827 587,2008-03-20,24.96999931335449,25.040000915527344,23.71199989318848,24.586000442504886,13361000.0,0.019017287332064647,4.06868611863369,-0.18338056162038716,46.6772333322092,46.92029633217374,1.1065711031079566,1.6329883679869717,3.049027061748017,7.213447133714229,27.572659907147834,1.3280010223388636,-0.3101498366242055,-1.4692007064819386,-3.5435218851968493,0.6051204722329722,-2.506361295839394,-0.4320401171244832,2.7225934798729305,49.07562524162412,1.8179035289074577,1.0371605893574547,3,0.0550003051757848,0.48099994659424183,2.3980007171630895,5.984001159667972,5.936000823974613,3,0.25486585884810076,1.080228881850948,24.50399971008301,1.0274455726061187,26.54999923706055,2.76530842620309,24.48200035095215,0.25486585884810076 588,2008-03-24,25.47400093078613,26.18600082397461,24.81599998474121,24.85000038146973,7722000.0,0.020184286395317885,-2.9595323146126877,1.6250062088354327,46.60561752692992,47.14072176832938,0.5150107248533935,1.0716193651009824,2.3688669883408053,6.640626891923905,27.178819981980045,1.3700008392333984,-0.4207388951288209,-0.8938991546630888,-2.9993276807498574,1.21152937142368,-1.9466134177064731,0.15881510838029556,1.992888120194614,75.28587161380631,24.81718627899123,1.0527142630433837,3,-0.4490013122558558,-0.02300167083739879,1.8939990997314489,5.479999542236332,4.875999450683601,0,0.25264970878005566,4.06868611863369,24.96999931335449,1.080228881850948,24.50399971008301,1.0274455726061187,26.54999923706055,0.25264970878005566 589,2008-03-25,26.393999099731445,26.66399955749512,25.1879997253418,25.77599906921387,6619500.0,0.03611518157061333,1.5492204254141488,0.990383792441532,47.97763368914793,46.59050176253366,-0.13583686011002527,0.033798146678513774,1.2111021333702183,5.647583452032968,27.380173007200746,1.4759998321533203,-0.4501593878907215,0.10199909210205149,-1.8745559771029328,2.0785541613070357,-0.8862784425004406,1.0902766267045436,0.8562143586924904,90.853641989587,41.54911856790034,0.9882775346024926,3,-1.3689994812011719,-0.9429998397827148,0.8685011863708496,4.560001373291016,4.636001586914066,1,0.13881948889211837,-2.9595323146126877,25.47400093078613,4.06868611863369,24.96999931335449,1.080228881850948,24.50399971008301,0.13881948889211837 590,2008-03-26,26.76799964904785,27.27199935913086,25.690000534057614,26.20199966430664,8603000.0,0.014169908391040709,1.0101644513220012,0.9158575352612627,48.21174736344689,46.38870943990054,-0.6906346199390541,-0.3863143313924233,0.6010996681519813,5.208709007594294,27.50894287579898,1.5819988250732457,-0.47068179372827856,0.49269962310791016,-1.4605463267285685,2.445945572944389,-0.4839233518103292,1.4693225980261495,-4.718000411987305,85.84270264912547,34.94040372520691,0.9766229749182391,3,-1.7430000305175781,-1.317000389099121,0.4185004234313965,4.186000823974609,5.232000350952148,2,0.13172448531050107,1.5492204254141488,26.393999099731445,-2.9595323146126877,25.47400093078613,4.06868611863369,24.96999931335449,0.13172448531050107 591,2008-03-27,26.23600006103516,27.52400016784668,26.20599937438965,27.19599914550781,6927500.0,-0.019874461856981385,-1.584314121479354,-1.696111502390913,49.238023559265834,45.93920848129997,-0.26171959362251584,0.09577992363947274,0.8902405744844764,5.649504964554421,27.44351280520847,1.3180007934570312,-0.3100254239886304,-0.0045000076293924,-1.9331278918781827,1.9241278766193979,-0.9688139497537875,0.9598139344950027,-4.0815608215332055,66.21196185703299,10.670219579994864,0.9643139421243957,3,-1.2110004425048864,-0.7850008010864293,0.9324994087219203,4.718000411987301,5.98799896240234,3,0.20460436110800084,1.0101644513220012,26.76799964904785,1.5492204254141488,26.393999099731445,-2.9595323146126877,25.47400093078613,0.20460436110800084 592,2008-03-28,25.95000076293945,26.77400016784668,25.79999923706055,26.23600006103516,5492000.0,-0.010901025210792947,-2.324221928562622,0.2979162196314141,48.71948421226951,46.56601594724679,-0.27174198513218073,0.33267846131666445,0.9840459658126015,5.8598183709774965,27.214026203952823,0.9740009307861293,-0.4650267081424957,-0.24849929809570526,-2.1632775512261375,1.666278955034727,-1.2058884246609196,0.7088898284695091,-3.580779086303707,41.87594909605191,-16.963981025685122,0.957389126565216,3,-1.1630010604858363,-0.4990015029907191,1.5504989624023473,5.003999710083011,6.562000274658207,4,0.2373025342966264,-1.584314121479354,26.23600006103516,1.0101644513220012,26.76799964904785,1.5492204254141488,26.393999099731445,0.2373025342966264 593,2008-03-31,26.10000038146973,26.309999465942386,25.00399971008301,25.690000534057614,8754500.0,0.005780331950683504,2.146994884616595,-1.4335694183239192,55.02322612098846,48.25564716248053,-0.500385984415253,0.19587170908111418,0.7353794921908552,5.62685993256866,27.026300681220217,1.305999755859375,-0.53610584574254,-0.10049972534179474,-2.0147523414607704,1.813752890777181,-1.0576260334012808,0.8566265827176913,-3.5245875651855485,43.49208223395903,-21.43732813275144,0.9571263080594878,3,-0.482000350952152,-0.6490011215209996,1.37499904632568,4.854000091552731,6.929998397827145,0,0.18413791898913145,-2.324221928562622,25.95000076293945,-1.584314121479354,26.23600006103516,1.0101644513220012,26.76799964904785,0.18413791898913145 594,2008-04-01,27.82200050354004,27.82200050354004,26.399999618530273,26.52199935913086,7992500.0,0.06597701520697608,1.1876917433884753,3.1707356785976244,51.30747276649346,48.54468444323353,-1.8984222921167486,-1.505995785960053,-0.9543503237309778,3.830561150363259,26.84211365265035,1.722000122070309,-0.693186214379871,1.5597003936767564,-0.482485887956841,3.601886675310354,0.5386072528599577,2.580793534493555,-5.048644193193358,100.0,34.046730568073116,1.0210931408167985,4,-2.0550003051757812,-2.3710012435913086,-0.8250007629394531,3.131999969482422,4.125999450683597,1,0.09086333952183034,2.146994884616595,26.10000038146973,-2.324221928562622,25.95000076293945,-1.584314121479354,26.23600006103516,0.09086333952183034 595,2008-04-02,29.562000274658203,30.15999984741211,27.70000076293945,28.0,17975500.0,0.06254042626793743,-1.2756711453802747,1.2015376150827128,59.5308330270538,50.36569684420055,-3.538331830615583,-3.2148718832649053,-2.690519475460018,2.01428977724796,26.20080106285242,2.45999908447266,-0.5569579595728591,3.175300121307373,0.6735259778636156,5.6770742647511305,1.924413049585496,4.42618719302925,-6.4857253127199215,88.4018705037568,22.415718088523263,1.2508870717218785,4,-2.62600040435791,-3.457000732421875,-2.9155001640319824,1.3920001983642578,2.381999969482422,2,0.04965835864786672,1.1876917433884753,27.82200050354004,2.146994884616595,26.10000038146973,-2.324221928562622,25.95000076293945,0.04965835864786672 596,2008-04-03,29.85000038146973,30.197999954223636,28.72400093078613,29.441999435424805,7348500.0,0.009742240177787131,1.6702878644953258,0.2612041448803229,57.687458865684675,51.58905523680893,-3.3394299514230994,-3.4864604065537215,-2.9665566638763075,1.6666620602577957,26.678421670704765,1.473999023437507,-0.19690566987607028,3.3394001960754416,0.42135255415477246,6.257447837996111,1.8803763751151088,4.798424017035774,-6.207027428693543,93.29997003472447,29.21409528451136,1.4590238209603343,4,-2.3430004119873082,-3.7260007858276403,-3.1835002899169957,1.1040000915527308,1.461999893188473,3,0.07202678696999087,-1.2756711453802747,29.562000274658203,1.1876917433884753,27.82200050354004,2.146994884616595,26.10000038146973,0.07202678696999087 597,2008-04-04,29.489999771118164,30.14800071716309,29.399999618530273,29.95400047302246,6847000.0,-0.012060321800700824,-1.3229811457105565,-1.1372539853209194,62.17522486261036,53.3190116074401,-2.5377076061581008,-3.0462067323101962,-2.6341848939706693,1.9718728193145623,26.65852610313696,0.748001098632816,-0.117007366423163,2.829299640655517,-0.3783219075888553,6.036921188899889,1.2254888665333326,4.433110414777701,-5.191524118197233,86.36888429290757,19.817681039223913,1.6038107741221852,4,-1.8889999389648402,-3.366000175476074,-2.8234996795654297,1.4640007019042969,2.224000930786133,4,0.09270936838042809,1.6702878644953258,29.85000038146973,-1.2756711453802747,29.562000274658203,1.1876917433884753,27.82200050354004,0.09270936838042809 598,2008-04-07,29.979999542236328,30.48200035095215,29.66200065612793,29.84000015258789,5928000.0,0.016615794334391865,-2.3064611645631925,-0.3017223660952851,73.01188875936568,56.10059550413096,-2.5941122237784917,-3.428287649582444,-3.192982931994475,1.4472913905444784,26.332288636344554,0.9920005798339844,0.2695934799265949,3.1391994476318352,-0.38995970109173683,6.668358596355407,1.3746198732700492,4.903779021993621,-5.0915714591851255,87.70208920521236,17.163337930676192,1.7645795743617858,4,-2.23699951171875,-3.7139997482299805,-3.3134994506835938,0.9740009307861328,2.1599998474121165,0,0.08445635537099339,-1.3229811457105565,29.489999771118164,1.6702878644953258,29.85000038146973,-1.2756711453802747,29.562000274658203,0.08445635537099339 599,2008-04-08,29.61000061035156,30.468000411987305,29.333999633789066,29.79599952697754,6957500.0,-0.012341525601543446,-2.0731692188408806,-1.3285694822888536,64.92975304593304,57.958151691073866,-1.9220758486047345,-2.806495237987459,-2.863714867513398,1.7932671995440792,25.465436650498052,1.1340007781982386,0.5739386904148915,2.5180005073547314,-1.050381155965507,6.08638217067497,0.7338096756946122,4.3021913390148505,-4.050343855152242,68.6556481044091,-1.1878793378488268,1.7841908316601198,4,-1.8670005798339808,-3.3440008163452113,-2.9435005187988246,1.343999862670902,2.6479988098144567,1,0.11550145553694091,-2.3064611645631925,29.979999542236328,-1.3229811457105565,29.489999771118164,1.6702878644953258,29.85000038146973,0.11550145553694091 600,2008-04-09,29.27599906921387,29.92799949645996,28.92600059509277,29.6299991607666,6590000.0,-0.011280024797463928,1.1094696771965686,1.9032373842508956,77.95220098129249,61.14861584907683,-1.3353254510765318,-2.455189213134812,-2.542346849266849,2.0801425408867225,25.205101096702855,1.001998901367191,0.8651578024034237,2.0930990219116232,-1.604810515000267,5.791008558823513,0.24414425345567992,3.9420537903675665,-3.125661082524214,31.399221870938543,-40.32445390366506,1.8489547684559444,4,-1.5329990386962926,-3.009999275207523,-2.6094989776611364,1.6780014038085902,2.5240001678466797,2,0.09126933221621791,-2.0731692188408806,29.61000061035156,-2.3064611645631925,29.979999542236328,-1.3229811457105565,29.489999771118164,0.09126933221621791 601,2008-04-10,30.03199958801269,30.10000038146973,28.93199920654297,29.17200088500977,6884000.0,0.02582321843266544,1.3453832026978538,-2.4293742389465445,78.67663807012454,64.4771884999496,-1.6720732959624414,-3.109614886916397,-3.313030645830203,1.2705868005725414,24.894173084600567,1.1680011749267614,1.106157150167526,2.6833995819091747,-1.2181830382767238,6.584982202095073,0.7326082718162255,4.634190892002124,-3.361862117611537,71.07963794692749,-3.363916354537807,1.9507913100929486,4,-2.2889995574951136,-3.765999794006344,-3.2449994087219203,0.9220008850097692,0.8700008392333984,3,0.06366544626922255,1.1094696771965686,29.27599906921387,-2.0731692188408806,29.61000061035156,-2.3064611645631925,29.979999542236328,0.06366544626922255 602,2008-04-11,29.57600021362305,30.395999908447266,29.312000274658203,29.538000106811523,7353000.0,-0.015183783319298372,-3.4244903678849052,0.04418623734993918,73.36523257686167,66.51518921726885,-0.723744853794198,-2.6376314514744976,-2.8545560870277917,1.6654925819243154,23.869057306933573,1.0839996337890625,1.3264949594116544,2.131400203704839,-1.8945327003895294,6.157333107799207,0.1184337516576548,4.144366655752023,-2.448439197555775,41.77376095867611,-31.218091770589908,2.012966452047184,4,-1.1350002288818395,-3.3100004196167028,-2.9565005302429235,1.3780002593994105,0.979999542236321,4,0.058696241834469864,1.3453832026978538,30.03199958801269,1.1094696771965686,29.27599906921387,-2.0731692188408806,29.61000061035156,0.058696241834469864 603,2008-04-14,29.45000076293945,29.87400054931641,29.239999771118164,29.57600021362305,3237000.0,-0.004260192378060745,-1.3223410721646733,-3.3157656979369348,69.13828876123856,68.49639099446276,-0.08110338035490372,-2.3830440626058227,-2.7328459888355106,1.7209342223955097,22.823088468270587,0.6340007781982457,1.586501798765486,1.846200752258298,-2.2349313909406128,5.927332895457209,-0.1943653193411592,3.886766823857755,-1.9199070266859906,33.98185668413207,-35.23247046137796,2.040566071599456,4,-0.3590002059936488,-3.184000968933102,-2.7625007629394496,1.5039997100830114,0.6700000762939489,0,0.07687605705647105,-3.4244903678849052,29.57600021362305,1.3453832026978538,30.03199958801269,1.1094696771965686,29.27599906921387,0.07687605705647105 604,2008-04-15,29.643999099731445,30.04199981689453,29.21999931335449,29.836000442504886,4696000.0,0.006587379686459283,1.7218555594151759,1.5238268240992459,68.42645144544525,69.48479304095069,0.01176557391912425,-2.287785823174463,-2.9048538987415498,1.4401520833855415,20.374155319598277,0.8220005035400426,1.914761955165062,1.7820991516113267,-2.1165849884017796,5.680783291624433,-0.16724291839522465,3.731441221617878,-1.759676569714145,48.84345850476785,-17.512879763266355,1.9493420700065525,4,-0.04099845886230469,-3.3779993057250977,-3.0844993591308594,1.3100013732910156,-0.9819984436035156,1,0.08419917574277669,-1.3223410721646733,29.45000076293945,-3.4244903678849052,29.57600021362305,1.3453832026978538,30.03199958801269,0.08419917574277669 605,2008-04-16,30.43400001525879,30.43400001525879,29.70400047302246,29.979999542236328,6141500.0,0.026649606649546076,2.215853663660005,-2.3645692601128068,76.03572813439163,71.52348962636258,-0.7169266949300734,-2.9216839666424974,-3.668389175214351,0.6010901799574775,18.466782967426226,0.7900009155273438,2.165307121230633,2.3779000282287583,-1.6310136660673322,6.386813722524849,0.37344318108071306,4.382356875376804,-2.2379561467293065,100.0,32.23636853600023,2.0044568471480453,4,-0.7299995422363281,-4.168000221252441,-4.168000221252441,0.5200004577636719,-1.7919998168945348,2,0.05993295012133548,1.7218555594151759,29.643999099731445,-1.3223410721646733,29.45000076293945,-3.4244903678849052,29.57600021362305,0.05993295012133548 606,2008-04-17,31.440000534057614,31.70000076293945,30.23600006103516,30.27599906921387,14578500.0,0.033055152733602045,-1.3536998592486535,2.56387720720757,81.25711699310449,73.64369986308415,-1.6468509683419583,-3.564149564205618,-4.560896609779654,-0.434568512620519,16.433895139684264,1.4640007019042898,2.4127581502169164,3.037100505828853,-0.8768975565290695,6.951098568186776,1.0801014746498936,4.994099537007813,-2.9696418876374118,89.51612593108169,17.71457472423387,1.9569990311789607,4,-1.126999855041504,-4.565000534057614,-5.174000740051266,-0.4860000610351527,-2.8980007171630824,3,0.011450340231800027,2.215853663660005,30.43400001525879,1.7218555594151759,29.643999099731445,-1.3223410721646733,29.45000076293945,0.011450340231800027 607,2008-04-18,31.333999633789066,32.150001525878906,31.24799919128418,31.697999954223636,8342500.0,-0.0033715298494897405,-2.365672783690738,-0.3127146583818382,79.9496379683269,74.41456088630207,-1.3988779298605287,-3.1167240457169427,-4.283878021536363,-0.3680848361351856,14.171117080570264,0.9020023345947266,2.3894046000407663,2.6128995895385785,-1.158141632815049,6.383940811892206,0.727378978361763,4.498420200715394,-2.4114910910561704,72.150127102232,-3.0988551901525057,1.885520611176814,4,-0.7959985733032262,-4.2339992523193395,-5.067999839782718,-0.48500061035156605,-3.313999176025394,4,-0.013786915541963873,-1.3536998592486535,31.440000534057614,2.215853663660005,30.43400001525879,1.7218555594151759,29.643999099731445,-0.013786915541963873 608,2008-04-21,31.90999984741211,32.18399810791016,31.209999084472656,31.43600082397461,6740500.0,0.018382594636974225,-1.1036639120727167,-1.3021939729932248,76.92306919288166,75.74715156929636,-1.8688461131995808,-3.3579994367751453,-4.7720668170981035,-0.9659323827163604,12.580255397660093,0.9739990234375071,2.4036822282945955,2.8670998573303237,-0.8350445206294665,6.569244235290114,1.0160276683504286,4.718172046310219,-2.4710924273758508,90.7557904206527,17.867743501121097,1.8510721889798951,4,-1.3550004959106445,-4.793001174926754,-5.644000053405762,-1.0610008239746094,-4.069999694824219,0,-0.042431842620724636,-2.365672783690738,31.333999633789066,-1.3536998592486535,31.440000534057614,2.215853663660005,30.43400001525879,-0.042431842620724636 609,2008-04-22,30.058000564575195,31.812000274658203,29.697999954223636,31.31999969482422,13014000.0,-0.058038210331959994,-1.1331987347217305,-2.662450907803245,53.21910864137317,72.9990301981942,0.05965871711324411,-1.283219317227971,-2.835266796641534,0.8625532922482719,10.839185747236876,2.211999893188473,2.340146293015188,0.8319005012512193,-2.6758474534522634,4.339648455954698,-0.921973476100522,2.5857744786029606,2.125997543334968,14.481129433572113,-54.11285811207792,1.75387397735174,4,0.49999809265137074,-2.94100189208984,-3.4280009269714355,0.7909984588623047,-1.777999877929684,1,0.0020626879198104575,-1.1036639120727167,31.90999984741211,-2.365672783690738,31.333999633789066,-1.3536998592486535,31.440000534057614,0.0020626879198104575 610,2008-04-23,30.29400062561035,30.79800033569336,29.895999908447266,30.20199966430664,5386000.0,0.007851489007997925,-1.5624994920062096,-0.07290097045118953,52.9012037333381,70.13509304966237,-0.018720532536434575,-1.3086090306794418,-2.9971272334897456,0.5749853036580177,9.404567773279757,0.9020004272460938,2.101358439934234,0.8916005134582505,-2.446281716501389,4.22948274341789,-0.7773406015215691,2.56054162843807,1.8899974822998118,23.97430064470869,-39.78044936963603,1.6689411149798203,4,0.40799808502197266,-2.346001625061028,-4.843001365661621,0.11799812316894531,-2.6540012359619105,2,-0.05387205175214593,-1.1331987347217305,30.058000564575195,-1.1036639120727167,31.90999984741211,-2.365672783690738,31.333999633789066,-0.05387205175214593 611,2008-04-24,31.60400009155273,31.83799934387207,30.29400062561035,30.39800071716309,6968500.0,0.04324286785796505,-1.1838744009183333,13.108551881413835,62.28784292421716,68.90427197714632,-1.2094702571995875,-2.3144970145795334,-4.238222405163263,-0.77817871674781,8.28612778839598,1.5439987182617188,2.071482408781801,1.9331999778747537,-1.1889486220255812,5.055348577775085,0.3721256779245863,3.494274277824921,0.5302780532837055,76.66941081604006,15.123539595658613,1.5610742999501659,4,-0.9020013809204066,-3.6560010910034073,-6.366000652313229,-1.891000747680657,-4.77400016784668,3,-0.09372230998000075,-1.5624994920062096,30.29400062561035,-1.1331987347217305,30.058000564575195,-1.1036639120727167,31.90999984741211,-0.09372230998000075 612,2008-04-25,32.10800170898437,32.34999847412109,31.22599983215332,31.77599906921387,7599000.0,0.015947399568776444,1.754911562654156,0.27529254726066865,62.34912887574033,68.14992087875763,-1.4712546861100115,-2.459607562266015,-4.692606556015846,-1.3156990465553804,7.043532013369064,1.1239986419677663,1.9798173738299383,2.1293015480041433,-0.6428024013822053,4.901405497390492,0.743249573310969,3.5153535226973176,-2.4100017547607315,90.87492834852425,31.28941543487676,1.3860519746931748,4,-1.323002815246582,-4.077002525329583,-6.870002269744866,-3.265001296997063,-5.682001113891598,4,-0.11106271652813604,-1.1838744009183333,31.60400009155273,-1.5624994920062096,30.29400062561035,-1.1331987347217305,30.058000564575195,-0.11106271652813604 613,2008-04-28,30.9060001373291,32.18399810791016,30.739999771118164,32.18399810791016,7923500.0,-0.037436199940120374,1.2597818932927771,-3.849360870939162,56.85858917224781,66.86460284840236,-0.045818116561701316,-0.9265986755652804,-3.4262717464778447,-0.14103789873536954,5.2867944648854825,1.4439983367919993,1.786785786221163,0.6869999885559075,-1.4237421128393564,2.7977420899511714,-0.36837106214172266,1.7423710392535376,-1.1549602127075147,45.55056023003275,-12.355266402385624,1.055371050697631,4,0.11799907684326172,-2.3230009078979528,-5.6680006980896,-2.2810001373291016,-5.092000961303711,0,-0.09337991544495083,1.754911562654156,32.10800170898437,-1.1838744009183333,31.60400009155273,-1.5624994920062096,30.29400062561035,-0.09337991544495083 614,2008-04-29,30.35000038146973,31.06999969482422,30.20000076293945,31.007999420166016,6017000.0,-0.017990026318152386,1.225062379113799,0.5148670450525957,55.55326314344405,64.58877340496375,0.6938224836319087,-0.18076472236786856,-2.804432114896045,0.38465364584088135,4.29907521292488,0.8699989318847692,1.6731646501666901,0.00460023880005167,-1.779208084094936,1.7884085616950394,-0.8873039226474404,0.8965044002475437,-0.546981285858152,18.50043758675974,-40.99199516721782,0.8919041614474933,4,0.6739988327026332,-1.6730012893676793,-5.112000942230228,-1.7250003814697301,-3.0240001678466797,1,-0.08270181869303461,1.2597818932927771,30.9060001373291,1.754911562654156,32.10800170898437,-1.1838744009183333,31.60400009155273,-0.08270181869303461 615,2008-04-30,31.03000068664551,31.39800071716309,30.20000076293945,30.40399932861328,6207500.0,0.0224052816022684,-1.3172179969858662,-0.9513712349375868,55.20117216233738,61.69366842376739,0.11986025059309924,-0.7854158351851588,-3.3785139733794622,-0.3505576301298632,4.613278956508841,1.19799995422364,1.6556094415789353,0.6112005233764677,-1.157627749033896,2.3800287957868314,-0.27321361282871237,1.4956146595816477,-1.176042003463742,38.60468871150074,-18.61973605476973,0.8844141362051811,4,-0.006001472473148084,-2.3530015945434606,-5.792001247406009,-2.4050006866455114,-5.408000946044925,2,-0.08862391038178508,1.225062379113799,30.35000038146973,1.2597818932927771,30.9060001373291,1.754911562654156,32.10800170898437,-0.08862391038178508 616,2008-05-01,32.0,32.0,30.6560001373291,31.10000038146973,8593500.0,0.03126004807895311,1.9866676274056445,1.4376959522249675,61.990499488254,59.69820859264818,-0.8519399831413352,-1.671797819583496,-4.272531756304041,-1.3812901384138314,5.095863240133047,1.3439998626708984,1.6686366804065678,1.473699855804444,-0.4073476539338756,3.3547473655427673,0.5331761009352824,2.4142236106736057,-2.0961205209994453,83.72098387357224,23.52834297958981,0.9405237548691614,5,-0.9760007858276367,-3.323000907897949,-6.762000560760498,-3.375,-6.590000152587891,3,-0.13625001907348622,-1.3172179969858662,31.03000068664551,1.225062379113799,30.35000038146973,1.2597818932927771,30.9060001373291,-0.13625001907348622 617,2008-05-02,32.2239990234375,33.226001739501946,31.45000076293945,32.852001190185554,12450000.0,0.006999969482421875,1.5813906423702293,-0.6977804810335397,63.590034842840986,58.216760331532555,-1.0464628484338476,-1.7712852056332125,-4.411544110660671,-1.6676675910288807,5.848666852218995,1.7760009765624964,1.5536470856293292,1.5609989166259766,-0.39868092627776264,3.5206787595297158,0.581158995174107,2.540838838077846,-2.2711971645345344,66.88690043971135,3.2391980507956504,0.9798399214518698,5,-0.761998176574707,-3.1089982986450195,-6.985999584197998,-3.635000228881836,-7.159999847412109,4,-0.16739074178249036,1.9866676274056445,32.0,-1.3172179969858662,31.03000068664551,1.225062379113799,30.35000038146973,-0.16739074178249036 618,2008-05-05,32.512001037597656,32.799999237060554,31.80200004577637,32.215999603271484,5760000.0,0.008937500710283874,1.288994658535596,-0.47133823734866775,63.92233280106609,59.406007460387315,-1.3858249935563762,-1.960379642407979,-4.615521326472766,-2.0194655250204505,6.673236756570555,0.9979991912841832,1.2872604434089858,1.7224008560180657,-0.3738816808832439,3.8186833929193753,0.6742595875674127,2.7705421244687187,-2.4282711834707307,76.40447880108134,10.434526565240418,1.0481412684506544,5,-0.9510002136230504,-3.397000312805176,-7.393001556396484,-3.987001419067383,-9.088001251220703,0,-0.1871924288962371,1.5813906423702293,32.2239990234375,1.9866676274056445,32.0,-1.3172179969858662,31.03000068664551,-0.1871924288962371 619,2008-05-06,33.029998779296875,33.06800079345703,32.03799819946289,32.45800018310547,6423500.0,0.01593250877115171,2.17900747630541,1.932418325923062,62.94374901213705,60.52184582469832,-1.606892122665915,-2.3284009464524864,-5.074367491089063,-2.5824485800384913,7.562204513252241,1.0300025939941406,1.049803941760505,2.0693986892700202,-0.17449424411677938,4.31329162265682,0.9474522225766222,3.1913451559634183,-2.8205780497549497,93.52270664407622,30.54133328501723,1.121946466693399,5,-1.316997528076179,-3.2169981002807653,-7.495499134063721,-4.770999908447266,-9.795999526977539,1,-0.21846805540284964,1.288994658535596,32.512001037597656,1.5813906423702293,32.2239990234375,1.9866676274056445,32.0,-0.21846805540284964 620,2008-05-07,31.947999954223636,33.45600128173828,31.8700008392334,33.029998779296875,5908500.0,-0.03275806433730277,-1.5622039019084317,-1.8916109799527767,52.51385300654702,59.43584694495719,-0.29681316936839863,-1.0919431786445557,-3.918457672070126,-1.5649891620045686,8.347972313925618,1.5860004425048828,0.804972425855965,0.8537998199462926,-1.2834198231959597,2.991019463088545,-0.21481000162483,1.9224096415174188,-1.6179159842833108,46.14283174399045,-12.925143306948385,1.0686098215711255,5,-0.11999893188476918,-1.3699989318847692,-6.339000225067142,-4.645000457763679,-7.347999572753906,2,-0.14467258505143266,2.17900747630541,33.029998779296875,1.288994658535596,32.512001037597656,1.5813906423702293,32.2239990234375,-0.14467258505143266 621,2008-05-08,31.944000244140625,32.678001403808594,31.53400039672852,32.18399810791016,5463000.0,-0.0001251943811425571,-1.1584974376691504,0.22180972678347716,53.04939350807257,58.40254301521632,-0.2676598008052231,-0.9880126163538279,-3.8335891113916567,-1.6442183122427494,9.174602714489628,1.1440010070800746,0.9224693398529809,0.7542000770568862,-1.3538154509591322,2.862215605072908,-0.2998076869511266,1.8082078410648954,-1.426361235492422,24.626089403854003,-31.432680883438884,1.0540077640080108,5,-0.11599922180175781,-0.853999137878418,-5.4235005378723145,-5.449000358581543,-7.384000778198239,3,-0.19790885472146402,-1.5622039019084317,31.947999954223636,2.17900747630541,33.029998779296875,1.288994658535596,32.512001037597656,-0.19790885472146402 622,2008-05-09,31.312000274658203,31.979999542236328,31.118000030517575,31.87400054931641,5176500.0,-0.01978462198385278,1.227393925056318,2.3416886543535074,47.02724372346058,57.31017129868441,0.2677051339849399,-0.23113802695444008,-3.1218191159589885,-1.1156469230948929,10.099727799733499,0.8619995117187536,1.0241306245227264,0.03540010452270437,-1.9310346994121446,2.0018349084575533,-0.9478172974447219,1.0186175064901306,-0.6180595296245954,8.297696335249523,-41.58047612966257,0.9832174019674248,5,0.5160007476806641,-0.12099933624267578,-4.496500492095947,-4.817000389099121,-6.690000534057617,4,-0.1884900477604674,-1.1584974376691504,31.944000244140625,-1.5622039019084317,31.947999954223636,2.17900747630541,33.029998779296875,-0.1884900477604674 623,2008-05-12,31.714000701904297,31.79199981689453,31.05400085449219,31.395999908447266,4712500.0,0.012838541891922572,2.1139260880762145,-0.5658374342440148,59.61896012715069,57.76191540798516,-0.00852346446750829,-0.47940816544600295,-3.414199822902223,-1.6025118785654193,11.009623468017079,0.7379989624023402,0.9387873230720949,0.3242005348205552,-1.45084174937503,2.0992428190161405,-0.563320607277241,1.2117216769183479,-0.8543363246684095,27.47709117474222,-25.768243207587112,0.8875211420977929,5,0.11400032043457031,-0.5229997634887695,-4.851500988006592,-5.219000816345215,-6.8480014801025355,0,-0.2096866172257983,1.227393925056318,31.312000274658203,-1.1584974376691504,31.944000244140625,-1.5622039019084317,31.947999954223636,-0.2096866172257983 624,2008-05-13,32.139999389648445,32.375999450683594,31.513999938964844,31.993999481201172,4566000.0,0.013432511771325206,1.7896422949908954,0.45911806338621747,60.49101553650428,58.34967578289258,-0.17199582855879214,-0.7471307858307199,-3.740325705186507,-2.103967542389519,12.171355634400415,0.86199951171875,0.8202827246259332,0.6253992080688562,-0.9752360875261061,2.226034503663815,-0.17491843972862142,1.4257168558663373,-1.1245547981424124,45.21225403782955,-11.2508808616546,0.8003176477974797,5,-0.0839986801147532,-0.9489984512329173,-5.135499477386482,-5.644999504089363,-5.609998703002933,1,-0.2711885428995594,2.1139260880762145,31.714000701904297,1.227393925056318,31.312000274658203,-1.1584974376691504,31.944000244140625,-0.2711885428995594 625,2008-05-14,32.257999420166016,32.445999145507805,32.013999938964844,32.25,3974500.0,0.003671438480349787,1.2500024835342147,0.05479058344002033,54.29923359983392,57.495090684179246,-0.10894209345939032,-0.7604643124120969,-3.770754670729268,-2.3230199355270145,13.150374170814203,0.43199920654296164,0.846755784681072,0.6521992683410645,-0.8961958551178526,2.200594391799978,-0.12199829338839407,1.426396830070523,-1.2039985656738246,74.13781763686156,19.394933844674355,0.7741975617294573,5,-0.00299835205078125,-1.0669984817504883,-5.253499507904053,-5.762999534606934,-6.321998596191406,2,-0.2797445697207541,1.7896422949908954,32.139999389648445,2.1139260880762145,31.714000701904297,1.227393925056318,31.312000274658203,-0.2797445697207541 626,2008-05-15,31.79999923706055,32.669998168945305,31.60000038146973,32.161998748779304,5689000.0,-0.014198034327545628,-1.8084033781719884,-45.25321888412061,47.96294595641966,55.758747474576865,0.3550408218544625,-0.28892438666836995,-3.238306810444133,-1.977617113736624,13.264122254618865,1.0699977874755753,0.9284100198236374,0.17619915008545206,-1.3724504650930989,1.7248487652640065,-0.5981256575038252,0.9505239576747293,-0.601878356933593,46.163342964516005,-3.8434692263964934,0.7743248075892771,5,0.45500183105468395,-0.6059989929199254,-4.7954993247985875,-5.304999351501468,-6.075998306274421,3,-0.226415063784019,1.2500024835342147,32.257999420166016,1.7896422949908954,32.139999389648445,2.1139260880762145,31.714000701904297,-0.226415063784019 627,2008-05-16,30.90200042724609,32.077999114990234,30.65200042724609,31.916000366210934,8131000.0,-0.028238956960977224,1.13154173366633,2.8011085820266124,49.972438582199636,54.20875922803615,1.1686939830144532,0.6061271624378683,-2.2462619123976673,-1.1925769560103952,12.832301060874812,1.4259986877441442,0.9516370225056399,-0.7001996994018604,-2.277651243454425,0.8772518446507043,-1.4889254714281428,0.08852607262442191,2.554000854492191,12.388517332506648,-36.60472252165847,0.7887257720262827,5,1.1520004272460973,0.4359998703002965,-3.8975005149841273,-4.612000465393063,-5.22599983215332,4,-0.20522946325869584,-1.8084033781719884,31.79999923706055,1.2500024835342147,32.257999420166016,1.7896422949908954,32.139999389648445,-0.20522946325869584 628,2008-05-19,30.55599975585937,32.035999298095696,30.399999618530273,31.0,6076000.0,-0.011196707870136824,-3.3280385102507117,0.4378700896115364,51.46181876062322,52.93298920009018,1.3500271628959837,0.8911797337486682,-1.8047504932027678,-0.9824929225890067,12.332675734266957,1.6359996795654226,0.8036626578536001,-0.978500366210941,-2.615429922040203,0.6584291896183245,-1.7969651441255756,-0.16003558829631004,2.8439215087890695,6.872257134286537,-44.078808539167404,0.8184647779146323,5,1.372000694274906,0.7820005416870153,-3.202499866485592,-4.289999961853024,-4.711999893188473,0,-0.1942008136755824,1.13154173366633,30.90200042724609,-1.8084033781719884,31.79999923706055,1.2500024835342147,32.257999420166016,-0.1942008136755824 629,2008-05-20,30.1200008392334,30.6560001373291,29.856000900268555,30.4379997253418,6173000.0,-0.014268848020342229,1.1220147073331765,0.716213313629805,43.31078648333071,51.91042625306614,1.4861139776538685,1.4040479844638512,-1.218567600848374,-0.6922336977941335,12.88599494825355,0.7999992370605469,0.5948876748941778,-1.4175992965698256,-3.042949288819919,0.2077506956802715,-2.2302742926948724,-0.6049243004447789,3.1599235595703163,9.381670050056112,-41.34942681510425,0.8126749961250483,5,1.1470003128051758,1.2179994583129883,-2.441500663757324,-3.854001045227051,-5.718000411987308,1,-0.17443563980874577,-3.3280385102507117,30.55599975585937,1.13154173366633,30.90200042724609,-1.8084033781719884,31.79999923706055,-0.17443563980874577 630,2008-05-21,28.66200065612793,30.465999603271484,28.601999282836914,30.20199966430664,7350000.0,-0.048406379232444174,-1.2457811446147906,4.842781139974634,27.105613547887955,49.02778403526785,2.7144275961688678,2.8812363852157077,0.2831836356801034,0.6256210635792776,13.787640459191358,1.8640003204345703,0.3042468519283119,-2.7939994812011726,-4.801235536757616,-0.7867634256447289,-3.7976175089793927,-1.7903814534229525,4.412488332763672,1.4749604159409029,-43.22079970227808,1.0036180277782214,5,1.97399806976318,2.366999626159668,-0.7275004386901855,-2.396000862121582,-4.90200042724609,2,-0.07438419931187168,1.1220147073331765,30.1200008392334,-3.3280385102507117,30.55599975585937,1.13154173366633,30.90200042724609,-0.07438419931187168 631,2008-05-22,28.642000198364254,28.959999084472656,28.356000900268555,28.507999420166016,4996500.0,-0.0006978039671281522,-1.7579963159246985,-0.08701354837670672,24.724805745628046,46.54973537106424,2.47729619309197,2.812132967131909,0.37146084597975815,0.5045756535810675,14.141415471181656,0.6039981842041016,-0.03649220517491969,-2.6658999443054228,-5.0321429477817965,-0.2996569408290526,-3.8490214460436114,-1.4827784425672377,4.0746896140429705,7.684025665688981,-32.791743388371586,1.183121501738185,5,1.8709993362426758,2.2640008926391637,-0.65700006484985,-2.3760004043579066,-5.842000961303704,3,-0.09447662019582648,-1.2457811446147906,28.66200065612793,1.1220147073331765,30.1200008392334,-3.3280385102507117,30.55599975585937,-0.09447662019582648 632,2008-05-23,28.54199981689453,28.75,27.790000915527344,28.733999252319336,5896500.0,-0.0034913895949010287,7.571384780442946,-1.4328232865988566,21.22351332877649,42.283574615689325,2.394900084350912,2.773477128163208,0.5097445244107348,0.4517129404650291,14.34326863488517,0.9599990844726562,-0.1938717641033456,-2.5876002311706543,-5.222187061481051,0.04698659913974268,-3.904893646325853,-1.2703068160154558,3.7386211042988293,17.710767494742015,-17.467601206956587,1.3172934151551983,5,1.6879997253417933,2.0810012817382812,0.05200052261352539,-1.6669998168945312,-5.492000579833981,4,-0.09873165525144378,-1.7579963159246985,28.642000198364254,-1.2457811446147906,28.66200065612793,1.1220147073331765,30.1200008392334,-0.09873165525144378 633,2008-05-27,28.020000457763672,28.511999130249023,27.11599922180176,28.468000411987305,7331500.0,-0.0182888151664089,4.208980239629618,2.333339956091116,13.706166470552148,37.08525805280575,2.6125367087643987,3.233986966840625,1.1095615116457083,0.8386159404496709,15.0616742714916,1.4260005950927699,-0.38959903310110633,-2.965299606323242,-5.944990154544769,0.014390941898284382,-4.4551448804340055,-1.475454332212479,3.721746062749766,25.536751473614945,-2.16803266478842,1.4898452741107633,5,1.8729982376098633,2.2659997940063477,0.7990002632141113,-0.9200000762939453,-6.399999618530273,1,-0.08365452620902569,7.571384780442946,28.54199981689453,-1.7579963159246985,28.642000198364254,-1.2457811446147906,28.66200065612793,-0.08365452620902569 634,2008-05-28,27.84000015258789,28.690000534057614,27.399999618530273,28.11599922180176,6566500.0,-0.006423993655785498,-1.2318352288570533,0.6160694138734162,15.766657437215613,32.803860701403714,2.3673940079831723,3.3901158031771423,1.4244047206008865,0.8989848580796576,16.148957348081893,1.2900009155273402,-0.4858670837525203,-3.019799900054931,-6.307654444926541,0.2680546448166794,-4.663727172490738,-1.375872627619124,3.254141746105912,21.611965622179817,-3.6051859028933926,1.643927272435806,5,2.0529985427856445,2.446000099182129,0.9959988594055176,-0.7230014801025355,-6.6399993896484375,2,-0.07169541231958121,4.208980239629618,28.020000457763672,7.571384780442946,28.54199981689453,-1.7579963159246985,28.642000198364254,-0.07169541231958121 635,2008-05-29,28.28000068664551,28.492000579833984,27.46999931335449,27.667999267578125,6249000.0,0.015804616797630233,-1.0277776200937327,-2.2174039238992815,21.535113624475756,29.867434886743283,1.4569910594132018,2.8812520080437167,1.060472118617394,0.36978911919978685,17.082768370021533,1.0220012664794957,-0.761001911780955,-2.442299365997311,-5.924455751042938,1.0398570190483163,-4.1833775585201245,-0.7012211734744973,2.257201237283404,63.12372839105214,36.26901837474442,1.7410781925228136,5,1.3169984817504847,2.005999565124508,0.5574979782104492,-1.1630020141601562,-7.538000106811527,3,-0.13712871871430699,-1.2318352288570533,27.84000015258789,4.208980239629618,28.020000457763672,7.571384780442946,28.54199981689453,-0.13712871871430699 636,2008-05-30,27.63999938964844,28.5,27.395999908447266,28.21999931335449,6490000.0,-0.02263087982523615,-1.067418058038465,-0.9477100961463373,21.508374100787606,26.70476105547528,1.6146361641387976,3.3496009074772886,1.8366316039961852,0.9371724670907504,17.704845722320066,1.1040000915527344,-1.124942214337512,-2.8643006324768017,-6.549642639960748,0.8210413750071446,-4.706971636218778,-1.0216296287348285,2.418234155982674,32.06853845103295,2.748079220742447,1.8426710037419733,5,1.9359998703002894,2.6460008621215785,1.6849994659423828,-0.5230007171630859,-6.389999389648441,4,-0.14037623901756358,-1.0277776200937327,28.28000068664551,-1.2318352288570533,27.84000015258789,4.208980239629618,28.020000457763672,-0.14037623901756358 637,2008-06-02,26.82999992370605,27.53199958801269,26.607999801635746,27.04400062561035,9554000.0,-0.02930533588382589,-1.8085059510351351,0.368966775955576,14.360761169139167,22.582421323088163,1.9962004261997102,3.9366076953812517,2.761161422203653,1.6660729084561403,17.837210759515504,1.0319995880126953,-1.4801827657221267,-3.4046001434326207,-7.340979654884105,0.5317793680188672,-5.3727898991583665,-1.4364103877068786,2.8163208165889557,10.662826319569342,-18.110446839127853,1.9681897557257437,6,1.8020000457763707,3.2020006179809606,2.4949989318847727,0.286998748779304,-7.752000808715817,0,-0.15020502042881978,-1.067418058038465,27.63999938964844,-1.0277776200937327,28.28000068664551,-1.2318352288570533,27.84000015258789,-0.15020502042881978 638,2008-06-03,26.42600059509277,27.10000038146973,25.743999481201172,26.81599998474121,11198500.0,-0.015057746170782593,1.8308990419457205,1.8224210770245322,8.16984730319605,18.677872525295424,1.95873205129584,4.069949702452046,3.261109998969932,1.9930497054080796,18.14831006530431,1.3560009002685582,-1.7892786635668365,-3.5042994499206586,-7.6355297258412556,0.6269308259999349,-5.569914587880955,-1.4386843119603618,2.734188795016756,23.15006348114947,-3.3973988805588853,2.0656151379602967,6,1.6789989471435582,3.1739997863769567,2.9819984436035156,0.7739982604980469,-9.366001129150384,1,-0.127753019072403,-1.8085059510351351,26.82999992370605,-1.067418058038465,27.63999938964844,-1.0277776200937327,28.28000068664551,-0.127753019072403 639,2008-06-04,25.81399917602539,26.6560001373291,25.70599937438965,26.091999053955078,8877000.0,-0.023159063243986533,-2.846160974216017,0.7128213153879195,6.007652310511332,16.333654610031356,2.118472750010298,4.33593361744963,3.9342685934939077,2.489677903540695,18.333673964340502,0.9500007629394531,-2.1003478257242847,-3.7555008888244643,-8.00559860045012,0.4945968228011921,-5.8805497446372925,-1.630452033011636,2.7312760304806325,3.865417947504917,-15.973886880288461,2.125048855812828,6,1.5190000534057617,3.767001152038574,3.989500045776367,1.3859996795654261,-8.13399887084961,2,-0.16246991828709534,1.8308990419457205,26.42600059509277,-1.8085059510351351,26.82999992370605,-1.067418058038465,27.63999938964844,-0.16246991828709534 640,2008-06-05,27.32600021362305,27.32600021362305,25.8799991607666,26.082000732421875,9658500.0,0.05857290950105565,1.324761504659506,-4.474820242603887,23.2991294679141,16.175246134729804,0.4436890124486119,2.592846254971473,2.4901982437870522,0.8710741778475288,18.05120862324963,1.5120010375976598,-2.394056516649691,-2.012399864196773,-6.220379900442065,2.195580172048519,-4.116389882319421,0.09159015392587477,0.6514198264596978,57.98140574429942,39.758752683979864,2.103990018122646,6,-0.09800052642822621,2.2550001144409144,2.5244989395141566,-0.12600135803223367,-10.304000854492191,3,-0.2241820757810561,-2.846160974216017,25.81399917602539,1.8308990419457205,26.42600059509277,-1.8085059510351351,26.82999992370605,-0.2241820757810561 641,2008-06-06,25.621999740600586,27.05200004577637,25.621999740600586,26.871999740600586,8290500.0,-0.062358210484568244,-1.2880004882812557,-1.0048235701778836,21.254363650070673,16.178673948206935,1.8710083255206804,4.004233008678774,4.260879914697913,2.459556777996447,18.11418084354966,1.7040004730224645,-2.6574279618440073,-3.400300312042237,-7.732135966509716,0.9315353424252422,-5.566218139275975,-1.2343824848084992,1.9011361663435409,0.0,-18.17738784365886,2.1659178272337387,6,1.5340003967285156,3.9170007705688477,4.228499412536621,1.5779991149902308,-8.341999053955078,4,-0.19046129147498825,1.324761504659506,27.32600021362305,-2.846160974216017,25.81399917602539,1.8308990419457205,26.42600059509277,-0.19046129147498825 642,2008-06-09,25.40999984741211,25.95400047302246,24.586000442504886,25.899999618530273,9320500.0,-0.008274135326468701,3.5752396140658522,0.39199981689453123,21.569070866513513,17.052329992202644,1.779104517238384,3.954129003196538,4.547692393151049,2.5828531195026514,18.759773436356326,1.3680000305175746,-2.68879925465059,-3.317200183868408,-7.793973125598967,1.1595727578621506,-5.555586654733688,-1.0788137130031288,1.916000366210941,30.072973494116674,10.033241049742841,2.238386470865279,6,1.2280006408691406,3.6110010147094727,4.440499305725098,1.7899990081787074,-6.66200065612793,0,-0.1637150677840632,-1.2880004882812557,25.621999740600586,1.324761504659506,27.32600021362305,-2.846160974216017,25.81399917602539,-0.1637150677840632 643,2008-06-10,25.06399917602539,25.79800033569336,24.857999801635746,24.857999801635746,6807500.0,-0.013616712847873469,-8.126246493153248,-0.4204070828840609,21.785720139738785,17.72111473692744,1.8569819958330065,3.980464376122395,4.961191889347965,2.884660177402786,19.49774280104977,0.9400005340576136,-2.7266145788376477,-3.33070077896118,-7.860927730666468,1.1995261727441076,-5.595814254813824,-1.0655873031085363,1.9880008697509801,17.44521070983295,-3.779826286374181,2.265113475852643,6,1.4790010452270508,3.9570016860961914,5.224501609802246,2.574001312255856,-6.981998443603516,1,-0.23882860907372594,3.5752396140658522,25.40999984741211,-1.2880004882812557,25.621999740600586,1.324761504659506,27.32600021362305,-0.23882860907372594 644,2008-06-11,23.423999786376953,25.20800018310547,23.256000518798828,25.20800018310547,18991500.0,-0.06543247061774382,1.1883399441908205,-8.660222401229746,21.352009568868922,17.700769841860016,3.134301721088871,5.200642202452819,6.595511143092587,4.526429659321277,20.17145258947494,1.9519996643066406,-2.791063032930431,-4.534900188446045,-9.22231226690338,0.15251189001129362,-6.878606227674712,-2.1911941492173774,3.1348003387451193,4.127746441646371,-18.786070770865194,2.343706039228669,6,2.454000473022461,4.932001113891602,6.914000988006592,4.214000701904293,-5.534000396728516,2,-0.2716871746274423,-8.126246493153248,25.06399917602539,3.5752396140658522,25.40999984741211,-1.2880004882812557,25.621999740600586,-0.2716871746274423 645,2008-06-12,23.233999252319336,24.31999969482422,22.857999801635746,23.65200042724609,14427500.0,-0.00811136167137938,-1.499144953596013,0.23430553922144925,20.96220698492398,17.640084606764056,2.8309592483860264,4.932832702856373,6.721412631009166,4.692683694084632,20.895647483625368,1.461999893188473,-2.7757499578856937,-4.273700714111328,-8.95596296115938,0.4085615329367194,-6.614831837635354,-1.9325695905873026,2.664240951538087,8.965174744777219,-15.219324308242552,2.341131123524024,6,1.9610004425048828,4.923001289367676,7.529001712799065,4.4040012359619105,-5.3339996337890625,3,-0.23904618773666897,1.1883399441908205,23.423999786376953,-8.126246493153248,25.06399917602539,3.5752396140658522,25.40999984741211,-0.23904618773666897 646,2008-06-13,24.60000038146973,24.631999969482425,23.30599975585937,23.50399971008301,8974000.0,0.05879319846384323,1.2862075655980154,-2.6220038055605213,31.366999277487054,19.52966661880271,1.104539447301626,3.161879925155759,5.296579399989319,3.3129694186674996,21.938858673621535,1.3980007171630895,-2.785590105979164,-2.547699642181392,-6.938500755629736,1.8431014712669516,-4.743100198905566,-0.35229908545721855,0.6901917419433587,56.26615639762549,29.971340901770546,2.1954005567241723,6,0.49199962615966797,3.168000221252438,6.603000640869137,3.152999877929684,-5.158000946044925,4,-0.30804881726941347,-1.499144953596013,23.233999252319336,1.1883399441908205,23.423999786376953,-8.126246493153248,25.06399917602539,-0.30804881726941347 647,2008-06-16,24.559999465942386,24.979999542236328,24.166000366210934,24.38599967956543,7283000.0,-0.0016260534515062375,-1.6514699669474697,0.15875883192370935,32.86450673173114,22.27351766641772,0.881362986290803,2.848433466904371,5.287676080291735,3.3212256851246984,23.75495148622076,0.8139991760253942,-2.8755206367218733,-2.2706005096435504,-6.429706241740181,1.8885052224530803,-4.350153375691864,-0.19104764359523685,-1.7019996643066406,57.89113452838875,30.199178802059436,2.0795528660483154,6,0.5320005416870117,3.203999519348141,6.899001598358151,3.1930007934570277,-5.559999465942386,0,-0.2964168948534437,1.2862075655980154,24.60000038146973,-1.499144953596013,23.233999252319336,1.1883399441908205,23.423999786376953,-0.2964168948534437 648,2008-06-17,24.621999740600586,25.332000732421875,24.309999465942386,24.841999053955078,8743000.0,0.0025244412054721277,-1.4218043430606742,-1.2643654221383995,33.874532171338615,25.36983765095409,0.5996095005767899,2.444404695904975,5.1606871456666354,3.2045902037547584,25.744146278745937,1.0220012664794886,-2.9360354960229706,-1.9119002342224114,-5.789092815871289,1.965292347426466,-3.85049652504685,0.02669605660202734,-1.7215599441528298,71.30150668149983,41.0707773445749,1.938596290824439,6,0.47000026702881215,3.1419992446899414,6.887501239776611,3.131000518798828,-6.417999267578125,1,-0.23856715990579924,-1.6514699669474697,24.559999465942386,1.2862075655980154,24.60000038146973,-1.499144953596013,23.233999252319336,-0.23856715990579924 649,2008-06-18,24.86599922180176,25.218000411987305,24.31999969482422,24.59000015258789,6912000.0,0.009909815765241525,-1.2009821910667828,-1.2545451392802498,32.54958284814458,26.39766580431303,0.23132031698696665,1.883157082016691,4.865122370775442,2.92355324027859,27.900131575915733,0.8980007171630859,-2.868391800055793,-1.405200672149654,-4.957709136810781,2.147307792511473,-3.1814549044802156,0.37105356018090774,-1.8682969879150413,81.16405273655096,52.81818750245476,1.776254232330563,6,0.08900070190429688,2.897999763488766,6.643501758575436,2.8870010375976527,-4.28599929809571,2,-0.27282227546407545,-1.4218043430606742,24.621999740600586,-1.6514699669474697,24.559999465942386,1.2862075655980154,24.60000038146973,-0.27282227546407545 650,2008-06-19,26.53000068664551,26.540000915527344,25.016000747680664,25.145999908447266,12163000.0,0.06691874515080021,1.1709384989288154,5.014512484191707,44.86397306908408,29.020955739758964,-1.740500120027889,0.05401115444872673,3.1785958053241643,1.2480689509164584,28.776210604272435,1.6740016937255824,-2.6820330969278103,0.36540079116821644,-3.0085015638895065,3.7393031462259394,-1.321550386360645,2.052351968697078,-3.4389265128173854,99.69077843859341,68.84916945002448,1.6869511775288617,6,-1.8310003280639684,1.233998298645016,5.093500137329098,1.2229995727539027,-6.7300014495849645,3,-0.3256690943602658,-1.2009821910667828,24.86599922180176,-1.4218043430606742,24.621999740600586,-1.6514699669474697,24.559999465942386,-0.3256690943602658 651,2008-06-20,25.93600082397461,26.79800033569336,25.82399940490723,26.45000076293945,8992000.0,-0.022389741699852528,-1.639558985439092,-0.3713870303122144,45.77904341926366,31.71095269006453,-1.2262258683677558,0.4583918921210284,3.7183319332310987,1.8217780918380875,29.451462775808768,0.9740009307861293,-2.4136902076323423,-0.09329910278320241,-3.2595322915221487,3.072934085955744,-1.6764156971526774,1.4898174915862725,-2.6379910456445295,67.24925829356071,32.45664689837083,1.5831165943694736,6,-1.1080007553100586,1.827998161315918,5.7870001792907715,1.8169994354248047,-5.07600021362305,4,-0.30983964181617585,1.1709384989288154,26.53000068664551,-1.2009821910667828,24.86599922180176,-1.4218043430606742,24.621999740600586,-0.30983964181617585 652,2008-06-23,25.72400093078613,26.327999114990234,25.40399932861328,26.013999938964844,5674500.0,-0.008173962309274474,1.013077218753571,0.5642004720131916,46.62435454136897,34.47080095691233,-1.0784068357300285,0.47268450919672844,3.887186305566363,2.0233212958346876,29.90018745939327,0.9239997863769531,-2.3881996875419347,-0.1643990516662619,-3.1024039504094425,2.7736058470769187,-1.6334015010378522,1.3046033977053284,-2.1459919078669856,56.83283643647889,19.717897953004744,1.4690024493715912,6,-0.8960008621215785,1.743998527526859,6.0004997253418,2.028999328613285,-4.886001586914059,0,-0.24420779303592355,-1.639558985439092,25.93600082397461,1.1709384989288154,26.53000068664551,-1.2009821910667828,24.86599922180176,-0.24420779303592355 653,2008-06-24,25.67600059509277,25.836000442504886,24.336000442504886,25.51000022888184,7694500.0,-0.0018659747300783236,5.172838730946049,-0.5724170136079609,49.298360251295065,37.57595103273746,-1.0442820295019928,0.3542362324223376,3.894655745486528,2.0578291422714834,30.20363557598139,1.5,-2.1907241273690836,-0.09519939422607848,-2.8568949784461672,2.6664961899940103,-1.476047186336121,1.2856483978839641,-1.8403922671516888,54.72157181496707,12.847219680917071,1.3808477921100435,6,-0.8480005264282191,1.7709989547729528,6.019999980926517,2.076999664306644,-5.716001510620114,1,-0.2600093644011169,1.013077218753571,25.72400093078613,-1.639558985439092,25.93600082397461,1.1709384989288154,26.53000068664551,-0.2600093644011169 654,2008-06-25,25.8439998626709,26.19599914550781,25.50200080871582,25.67200088500977,8850000.0,0.006543046568173061,-1.710935608247793,1.0361361338358535,41.272086425097726,39.832604303867875,-0.9307862520578851,0.030603545994516423,3.6809879859575965,1.8891207288977334,30.573110828959553,0.6939983367919886,-1.975949259170335,0.1725998878479018,-2.412956622447794,2.7581563981435977,-1.1201783672999461,1.4653781429957498,-1.7714001741096368,61.25099454058224,20.52948295642038,1.2927782551478475,6,-0.7919998168945312,0.9130001068115234,5.789000511169434,1.9090003967285156,-6.604000091552734,2,-0.29561985103875743,5.172838730946049,25.67600059509277,1.013077218753571,25.72400093078613,-1.639558985439092,25.93600082397461,-0.29561985103875743 655,2008-06-26,24.40200042724609,25.38999938964844,24.40200042724609,25.30400085449219,6637000.0,-0.055796294810681935,-1.190684023108087,-5.24421970125435,42.58629718327718,41.07919296006677,0.7759132825016053,1.2302522173912855,5.034153197449026,3.3194639214092554,31.18884881598071,1.4419994354248082,-1.7694853457444175,-1.0754995346069371,-3.406474932871827,1.2554758636579528,-2.240987233739382,0.08998816452550784,-0.11136868691426116,2.6807468563992884,-41.40755493662551,1.1654876991324448,6,1.0799999237060582,2.259999275207523,6.90050029754639,3.350999832153324,-7.31400108337402,3,-0.15662652391697274,-1.710935608247793,25.8439998626709,5.172838730946049,25.67600059509277,1.013077218753571,25.72400093078613,-0.15662652391697274 656,2008-06-27,23.76000022888184,24.79999923706055,23.3439998626709,24.242000579833984,9257500.0,-0.026309326576661518,-1.2161311627704487,0.5343682069239601,40.47124581459602,41.924386191496204,1.4373852397537235,1.6513332650314574,5.545596138874679,3.9830001207091,31.97625246410069,1.455999374389652,-1.431336692225365,-1.5234997749328585,-3.7396867251941472,0.6926871753284303,-2.631593250063503,-0.4154062998022141,3.03800010681152,13.941034532351226,-30.60152513004187,1.1080934751306444,6,1.3109998703002894,2.1489992141723597,7.072499275207516,3.9930000305175746,-5.936000823974613,4,-0.16666670680447437,-1.190684023108087,24.40200042724609,-1.710935608247793,25.8439998626709,5.172838730946049,25.67600059509277,-0.16666670680447437 657,2008-06-30,22.79999923706055,23.92200088500977,22.79800033569336,23.80200004577637,8957000.0,-0.04040408175814514,-1.2345966217510005,2.078838338471051,37.79120381798736,42.359571930012734,2.3707893701046636,2.4179036356546497,6.364610019201439,4.987115902530551,32.38974007594597,1.1240005493164098,-1.0705754345943994,-2.2820007324218707,-4.634764868158545,0.07076340331480324,-3.4583828002902095,-1.105618664553532,3.928921089172359,0.05882584071005617,-45.93219710657112,1.1763820678683379,6,1.998001098632809,2.9740009307861293,7.909501075744625,4.953001022338864,-5.879999160766605,0,-0.085087661913409,-1.2161311627704487,23.76000022888184,-1.190684023108087,24.40200042724609,-1.710935608247793,25.8439998626709,-0.085087661913409 658,2008-07-01,23.04999923706055,23.27599906921387,22.242000579833984,22.61000061035156,9990000.0,0.010964912647612568,1.3183867049847648,-0.43912003152262974,47.627503363630225,44.034896431733365,2.0946228837578644,2.004801204595619,5.955052031286524,4.736859514402088,32.41982255181542,1.0339984893798864,-0.8833687926248075,-1.8632006645202601,-4.293121202917476,0.5667198738769557,-3.07816093371887,-0.6482403953216505,3.5216842895507767,20.434975982063115,-29.577027498452175,1.2149602691986086,7,1.4700012207031214,2.4160013198852504,7.37650108337402,4.703001022338864,-6.149999618530277,1,-0.09596529138412957,-1.2345966217510005,22.79999923706055,-1.2161311627704487,23.76000022888184,-1.190684023108087,24.40200042724609,-0.09596529138412957 659,2008-07-02,21.6200008392334,23.27799987792969,21.600000381469727,23.20000076293945,9531500.0,-0.06203897809801018,-1.0716032434329006,-3.590920125191753,41.15326616144172,43.62259566421755,3.3701631567765347,3.2722558124089076,7.265290601568758,6.166554527710222,32.52461502304831,1.6779994964599645,-0.7546253731851742,-3.083499145507812,-5.882020570450386,-0.2849777205652373,-4.482759857979101,-1.6842384330365228,4.691901710571287,0.5277167017857111,-52.41780744580205,1.3992607124712877,7,2.5789995193481445,3.5249996185302734,8.469498634338379,6.132999420166016,-4.079999923706051,2,-0.07678083674022662,1.3183867049847648,23.04999923706055,-1.2345966217510005,22.79999923706055,-1.2161311627704487,23.76000022888184,-0.07678083674022662 660,2008-07-03,21.200000762939453,21.916000366210934,20.63999938964844,21.6879997253418,6153500.0,-0.019426459759047665,1.7033912003362157,0.30886011770031985,29.207440245473137,41.78130642268527,3.301813914860592,3.3832403498765657,7.55057307317734,6.576301280120614,33.51458813299183,1.276000976562493,-0.6572908853331612,-3.1971992492675767,-6.1251511532096,-0.26924734532555306,-4.6611752012385885,-1.7332232972965649,4.734949613398435,13.461571967109155,-37.450224519317715,1.4639759519710114,7,2.283998489379883,3.3699989318847656,8.889498710632324,6.552999496459961,-3.8439998626708984,3,-0.09245287364553512,-1.0716032434329006,21.6200008392334,1.3183867049847648,23.04999923706055,-1.2345966217510005,22.79999923706055,-0.09245287364553512 661,2008-07-07,20.742000579833984,21.857999801635746,20.31399917602539,21.104000091552734,8253500.0,-0.021603781444485493,-1.5352999761973425,0.7418038553538711,27.78683414522527,39.68824860089152,3.2917240402438708,3.643712980940254,7.823524404857938,7.010391214092316,34.43786422785456,1.5440006256103551,-0.5826873104534087,-3.4111994743347154,-6.700445591651043,-0.12195335701838772,-5.055822532992877,-1.7665764156765533,4.663454697834958,11.862561005523261,-36.58978170162722,1.6446230586581638,7,2.512998580932617,3.664999008178711,9.199499130249023,7.01099967956543,-4.104000091552734,0,-0.17616435897289706,1.7033912003362157,21.200000762939453,-1.0716032434329006,21.6200008392334,1.3183867049847648,23.04999923706055,-0.17616435897289706 662,2008-07-08,21.25,21.333999633789066,20.09000015258789,20.76000022888184,12769500.0,0.02449134152758181,2.7811589623776083,-1.3535923537346048,31.349556910626603,37.69393711859503,2.327062532361463,2.9598291728616672,7.11631586008572,6.468035874021531,34.84225672075638,1.2439994812011754,-0.7822914584660197,-2.695200061798097,-6.170667769635198,0.7802676460390039,-4.432933915716649,-0.9574662078795448,3.544480545471714,36.38644753295079,-8.796593807244967,1.7377338539185512,7,1.8929996490478516,2.560999870300293,8.680999755859375,7.334000587463379,-4.701999664306641,1,-0.16122355741613048,-1.5352999761973425,20.742000579833984,1.7033912003362157,21.200000762939453,-1.0716032434329006,21.6200008392334,-0.16122355741613048 663,2008-07-09,19.077999114990234,21.31999969482422,19.02400016784668,21.25,14630500.0,-0.10221180635340077,-1.0140357510942164,-4.432656937886611,23.6141507594875,35.73194426686056,3.871881462042648,4.912232940496722,9.098511551658952,8.606401782291499,35.39502455206149,2.295999526977539,-1.0363828433949465,-4.567900943756104,-8.620735786732691,-0.5150661007795172,-6.594318365244398,-2.5414835222678107,5.057854175477743,1.2693688486993566,-37.73629984350029,2.026417421488293,7,3.129000663757324,4.097001075744629,10.254001140594482,9.506001472473145,-1.6359996795654297,2,-0.113114537100522,2.7811589623776083,21.25,-1.5352999761973425,20.742000579833984,1.7033912003362157,21.200000762939453,-0.113114537100522 664,2008-07-10,17.059999465942386,19.100000381469727,16.181999206542972,19.100000381469727,42430500.0,-0.10577627333372908,1.8607841817291009,0.9392265581503978,8.17875642605749,31.908884182725032,5.043180340415812,6.776443701047299,10.91726757937857,10.581979638807315,35.450328194391915,2.9180011749267543,-1.3756871754956173,-6.267700576782222,-11.27970313148413,-1.2556980220803133,-8.773701854133176,-3.7616992994312675,6.257957324906183,15.312174430223804,-15.355580513216184,2.5060012773509532,7,3.430999755859375,4.694000244140625,11.792500495910641,11.524001121520993,0.32999992370605113,3,-0.00937865488985079,-1.0140357510942164,19.077999114990234,2.7811589623776083,21.25,-1.5352999761973425,20.742000579833984,-0.00937865488985079 665,2008-07-11,17.68000030517578,18.121999740600586,16.040000915527347,16.5,20316000.0,0.036342371549959784,1.0174415273580775,-0.5784312625520324,13.623542343880786,28.92580601931223,3.765356344831723,6.028079651244106,10.079197814695902,9.93799619144886,35.350536105279275,2.0819988250732386,-1.7784348559871432,-5.369999790191649,-10.983258397448893,0.2432588170655947,-8.17662909382027,-2.563370486563027,4.353484120497782,28.18837579299389,2.0592060189698422,2.806629303628622,7,2.301000595092777,4.003000259399418,10.776999473571777,11.456000328063965,-1.1720008850097656,4,-0.007918517377369594,1.8607841817291009,17.059999465942386,-1.0140357510942164,19.077999114990234,2.7811589623776083,21.25,-0.007918517377369594 666,2008-07-14,17.02199935913086,18.238000869750977,17.02199935913086,18.030000686645508,13475000.0,-0.037217247437054235,-1.412698232488084,-0.8542381922218989,13.10835547710964,26.18326731477026,3.7627518479575244,6.418317204973604,10.475716936632914,10.546453047347509,35.56350898610099,1.2160015106201172,-2.178334369564954,-5.6491006851196275,-11.817426909105379,0.5192255388661238,-8.733263797112503,-2.564937573126752,3.8127883645134624,18.549276187319343,-3.543404738017898,3.0841631119928765,7,2.63700103759766,4.524001121521,11.382500648498535,12.208001136779785,-0.4219989776611328,0,0.01962175735593208,1.0174415273580775,17.68000030517578,1.8607841817291009,17.059999465942386,-1.0140357510942164,19.077999114990234,0.01962175735593208 667,2008-07-15,17.280000686645508,18.030000686645508,16.445999145507812,16.993999481201172,17041500.0,0.015156934392448695,-1.2923290737778563,-0.28373098093978427,15.02832898549849,22.561136828311177,2.9495737966499256,5.888878152393733,9.946619331360736,10.242299979648642,36.2324168715355,1.5840015411376953,-2.5302522404763508,-5.027099418640137,-11.57369792591087,1.519499088630596,-8.300398672275502,-1.7538001650047725,2.5958296753754198,23.484849579516176,5.29149889636361,3.2732992536353662,7,2.3789997100830114,4.138999938964844,11.06749963760376,11.949999809265137,-0.1660003662109375,1,-0.03715278778087172,-1.412698232488084,17.02199935913086,1.0174415273580775,17.68000030517578,1.8607841817291009,17.059999465942386,-0.03715278778087172 668,2008-07-16,18.74799919128418,18.74799919128418,17.040000915527347,17.281999588012695,13877500.0,0.08495361379083644,1.3301483464870119,5.1258511340673705,23.331328113261847,20.580921489624526,0.9020187624998854,4.1721595224338195,8.209708815657748,8.733215713359264,37.06772885864004,1.7079982757568324,-2.81348437089218,-3.2654008865356445,-9.901165498726858,3.3703637256555687,-6.583283192631249,0.05248141955996033,0.3606652814380311,88.49669112353449,72.62069493963509,3.317882306095606,7,0.23000144958496094,2.671001434326172,9.081501483917236,10.273001670837402,-1.917999267578125,2,-0.11734579424419778,-1.2923290737778563,17.280000686645508,-1.412698232488084,17.02199935913086,1.0174415273580775,17.68000030517578,-0.11734579424419778 669,2008-07-17,18.082000732421875,19.13999938964844,17.5,19.13999938964844,13879500.0,-0.03552370853375775,2.1001918167789064,-0.7216909573955991,24.77650161077176,20.088594974657706,1.1324648584134245,4.53644464773442,8.576812749717561,9.337679780181212,37.80899555322765,1.639999389648441,-3.0375759675019047,-3.5921994209289565,-10.30708412984239,3.1226852879844778,-6.949641775385672,-0.23475706647224115,-2.0419998168945277,65.8709942582624,46.3295952028534,3.357442354456717,7,0.8669996261596715,3.3369998931884766,9.699999809265137,10.939000129699707,-0.46199989318847656,3,-0.035394385083146185,1.3301483464870119,18.74799919128418,-1.2923290737778563,17.280000686645508,-1.412698232488084,17.02199935913086,-0.035394385083146185 670,2008-07-18,17.889999389648438,18.082000732421875,17.346000671386722,17.857999801635742,8690000.0,-0.010618368266580691,2.538442493294497,-0.0302453956761901,25.69961772491763,19.85668203906797,0.9002351792514531,4.266727674998499,8.496407330447298,9.479338955563932,39.99504309868519,0.7360000610351527,-3.4398662683825947,-3.3522006988525384,-9.860250121023647,3.15584872331857,-6.606225409938094,-0.09817598776698233,-1.7879985046386686,53.60059811728982,31.973103856179538,3.2540247110855547,7,0.7970008850097692,3.529001235961914,9.227001190185547,10.466001510620117,-0.8999996185302734,4,-0.02794857557621333,2.1001918167789064,18.082000732421875,1.3301483464870119,18.74799919128418,-1.2923290737778563,17.280000686645508,-0.02794857557621333 671,2008-07-21,17.899999618530273,18.34000015258789,17.516000747680664,17.79800033569336,7167500.0,0.0005589843053668275,-1.4744784134030213,3.1875186266913036,27.983467360223017,19.482672089023126,0.4969627392831981,3.819657921271002,8.208629048066442,9.421258043009217,42.44669728081429,0.8239994049072266,-3.694932122268842,-2.940400409698487,-9.21641209086567,3.3356112714686965,-6.078406250282079,0.19760543088510474,-1.7372387634277295,53.97180182833573,28.392608995672653,3.1380058405835918,7,0.7800006866455078,3.519001007080078,8.776000499725342,10.257000923156738,-0.9519996643066406,0,-0.07776537586756394,2.538442493294497,17.889999389648438,2.1001918167789064,18.082000732421875,1.3301483464870119,18.74799919128418,-0.07776537586756394 672,2008-07-22,19.441999435424805,19.51000022888184,17.431999206542972,17.799999237060547,12291500.0,0.08614524300314708,1.3374566207351453,16.0981543467285,35.47504114544115,20.800548798573537,-1.484593527186174,1.8792454391106332,6.421416533698313,7.841923379385996,44.330282440326094,2.078001022338867,-3.795367180268183,-1.0843005180358887,-6.946351923982398,4.7777508879106225,-4.015326221009143,1.846725184937366,-3.2196938096313445,97.24693067364932,68.08338879363781,2.9310257029732556,7,-1.6669988632202113,1.9770011901855469,6.988000869750977,8.715001106262207,-1.8419990539550781,1,-0.1461783322952237,-1.4744784134030213,17.899999618530273,2.538442493294497,17.889999389648438,2.1001918167789064,18.082000732421875,-0.1461783322952237 673,2008-07-23,19.0,19.440000534057614,18.402000427246094,19.280000686645508,15145500.0,-0.022734258217261716,2.4599981562308564,-0.1705241490984236,38.540935164668134,24.174124213974714,-1.1787834886034538,1.892479870691787,6.595051786912467,8.255294773902897,45.62997334302624,1.039999008178711,-3.864117853367677,-1.1924999237060554,-6.559240528394042,4.1742406809819315,-3.875870226050047,1.4908703786379363,-2.646186590083005,76.4325169515202,41.84373414156809,2.6833703023439934,7,-1.2249994277954066,2.4190006256103516,7.427999496459961,9.157000541687012,-0.8819999694824254,2,-0.09926314102975942,1.3374566207351453,19.441999435424805,-1.4744784134030213,17.899999618530273,2.538442493294497,17.889999389648438,-0.09926314102975942 674,2008-07-24,18.20400047302246,19.47800064086914,18.148000717163086,18.920000076293945,11951500.0,-0.041894711946186214,-2.2125636359448064,2.557135169378955,37.31368501579684,26.806362288632055,-0.2273501777254907,2.199533876796803,7.094171147458404,9.009348188208893,47.3965356804922,1.3299999237060547,-4.040134576061046,-1.6064994812011726,-6.328346719687186,3.115347757284841,-3.9674231004441793,0.7544241380418342,-1.7239395903468733,39.64879746227372,2.288936740098336,2.3609236192430068,7,-0.22600078582763672,3.2150001525878906,8.2239990234375,9.95300006866455,-0.5979995727539062,3,-0.07547794515566042,2.4599981562308564,19.0,1.3374566207351453,19.441999435424805,-1.4744784134030213,17.899999618530273,-0.07547794515566042 675,2008-07-25,20.57999992370605,20.799999237060547,18.17799949645996,18.38400077819824,19041500.0,0.1305207310999974,-1.010734679787974,-3.067039612136711,49.40987666432705,30.839864642767324,-2.4012402406036237,-0.5032852339439771,4.438975749966481,6.597001148518867,48.18494052893898,2.621999740600586,-3.8577825668912524,0.9605999946594217,-3.261774383488884,5.1829743728077275,-1.1505871944147295,3.071787183733573,-3.978741467182214,93.4679539382104,50.698320038232424,2.111187189074153,7,-1.9570007324218714,0.8390007019043004,5.77949953079224,7.577000617980961,-2.186000823974606,4,-0.1438289162024261,-2.2125636359448064,18.20400047302246,2.4599981562308564,19.0,1.3374566207351453,19.441999435424805,-0.1438289162024261 676,2008-07-28,19.799999237060547,20.974000930786133,19.66200065612793,20.69599914550781,14630500.0,-0.03790090814077329,-1.2389139152171649,-0.4080146890221431,44.82068635113525,34.15012657228252,-1.3250867099727799,-0.03706984737776864,4.939725371833788,7.330991356634939,48.42645938691162,1.3120002746582031,-3.2953902348996635,0.37859935760497976,-3.3711818422772737,4.128380557487231,-1.4962912423361452,2.2534899575461047,-2.9468163337045077,66.85485256288402,22.316207084860793,1.8748905999411258,7,-0.7929983139038086,1.6190013885498047,6.431500434875488,8.357001304626465,-1.2419986724853516,0,-0.14191917041505642,-1.010734679787974,20.57999992370605,-2.2125636359448064,18.20400047302246,2.4599981562308564,19.0,-0.14191917041505642 677,2008-07-29,20.86000061035156,20.86000061035156,19.549999237060547,19.93600082397461,7401500.0,0.05353542495632824,1.835501463539509,-1.0312498669539045,56.91448578266116,37.881588535549106,-2.0381991548697656,-1.3174072323346913,3.6359823050889766,6.24479119506481,48.45103219863755,1.310001373291012,-2.796961054589513,1.5356006622314418,-1.936257301857843,5.007458626320727,-0.20032831981320243,3.271529644276086,-3.677152264801112,95.96601869012527,44.0557842235133,1.7359289820446429,7,-1.6999998092651332,0.3239994049072301,5.43599891662598,7.296999931335453,-2.7600002288818324,1,-0.187535979945592,-1.2389139152171649,19.799999237060547,-1.010734679787974,20.57999992370605,-2.2125636359448064,18.20400047302246,-0.187535979945592 678,2008-07-30,20.83799934387207,20.99799919128418,20.04599952697754,20.899999618530273,10259500.0,-0.0010547107303808811,6.379858944598051,-0.06709987986177937,67.34618349984535,42.611553189890614,-1.8869912501692774,-1.549040409440213,3.4201151381116404,6.241956157805916,48.18680148831586,0.9519996643066406,-2.1867002047505153,1.624199390411377,-1.4681267677809515,4.716525548603705,0.07803631131521271,3.170362469507541,-3.3518587915027673,94.38596726051051,36.28293171686816,1.5461630790961642,7,-1.665999412536621,0.2800006866455078,5.310000419616699,7.319001197814941,-1.2839984893798828,2,-0.15538914792002612,1.835501463539509,20.86000061035156,-1.2389139152171649,19.799999237060547,-1.010734679787974,20.57999992370605,-0.15538914792002612 679,2008-07-31,19.959999084472656,20.70400047302246,19.799999237060547,20.38599967956543,7896000.0,-0.042134575633222315,-1.423594864989939,6.870946902110379,60.22604163316091,46.447822513028754,-0.7985590540569198,-0.8451089825124498,4.059195891192736,7.118375569317006,47.69386617588317,1.0380001068115234,-1.5969427799304654,0.8291992187499986,-2.074555708750882,3.7329541462508793,-0.62267824500044,2.281076682500437,-2.122672668211866,63.19148159070188,1.2505575911131288,1.45187746375044,7,-0.744999885559082,1.1580009460449219,6.1775007247924805,8.197001457214355,-0.04599952697753551,3,-0.09228452597415271,6.379858944598051,20.83799934387207,1.835501463539509,20.86000061035156,-1.2389139152171649,19.799999237060547,-0.09228452597415271 680,2008-08-01,19.239999771118164,20.214000701904297,18.31999969482422,20.214000701904297,11823500.0,-0.036072111542058916,2.8891153944820105,2.2863839675482547,59.89295368307969,49.99332099334616,0.14871533996534936,-0.29458016648490926,4.573986135511252,7.786733577831718,47.10030076808502,1.8940010070800781,-1.1868766340931103,0.20719995498657084,-2.5300390418314187,2.9444389518045604,-1.1614195434224222,1.5758194533955638,-1.086606077355036,34.35400482748748,-31.709348951919814,1.3686194984089943,8,-0.025000572204589844,1.4750003814697301,6.6645002365112305,8.917000770568848,-1.5679988861083984,4,-0.08492717724989074,-1.423594864989939,19.959999084472656,6.379858944598051,20.83799934387207,1.835501463539509,20.86000061035156,-0.08492717724989074 681,2008-08-04,17.08799934387207,19.697999954223636,16.760000228881836,19.697999954223636,17727500.0,-0.11185033538703759,1.2513402592239617,2.6796695237703623,49.26739414899269,51.52580466040745,2.428838943495194,1.6544607719542057,6.492184867452419,9.885870336410825,46.606035394112716,2.9379997253418004,-0.8085566230418202,-1.762100410461425,-4.506762700941472,0.982561880018622,-3.1344315557014504,-0.38976926522139976,3.9099998474121094,7.73948077618937,-61.07798265260982,1.3723311452400238,8,1.7910003662109375,3.3320007324218786,8.98400068283081,11.069001197814941,1.0380001068115234,0,0.07642789126906879,2.8891153944820105,19.239999771118164,-1.423594864989939,19.959999084472656,6.379858944598051,20.83799934387207,0.07642789126906879 682,2008-08-05,17.823999404907227,17.88599967956543,17.030000686645508,17.422000885009766,14612500.0,0.04307116627430663,2.254754781978062,-0.15402238539833593,46.26576275743499,52.38411883738154,1.608321369581013,0.6836861467041047,5.529338816053389,9.085772547637152,46.00395649591517,0.8559989929199219,-0.4063050500917953,-0.8548003196716323,-3.388324987663431,1.6787243483201664,-2.1215626536675316,0.41196201432426705,3.089239807128905,25.106168865653856,-39.51916612136334,1.2667623339959002,8,1.0550003051757812,2.1570014953613317,7.6660003662109375,10.333001136779785,0.6599998474121094,1,0.0411804973167742,1.2513402592239617,17.08799934387207,2.8891153944820105,19.239999771118164,-1.423594864989939,19.959999084472656,0.0411804973167742 683,2008-08-06,16.920000076293945,17.860000610351562,16.799999237060547,17.82200050354004,12560000.0,-0.05071809688034412,1.1676905494642655,-2.2437904186218645,45.39254391703383,53.28176982640788,2.4431698964491844,1.4943397548091184,6.208138704364455,9.941961030703695,45.04174662474658,1.0600013732910156,-0.06686606878292523,-1.6508996963500984,-4.294271445211997,0.9924720525118005,-2.9725855707810496,-0.32921382191914716,3.9101743560791,4.056791011861928,-57.91546133276397,1.3216858744309499,8,1.9589996337890625,2.739000320434574,8.366000175476074,11.207000732421875,1.260000228881836,2,0.06973997044060543,2.254754781978062,17.823999404907227,1.2513402592239617,17.08799934387207,2.8891153944820105,19.239999771118164,0.06973997044060543 684,2008-08-07,16.899999618530273,17.56399917602539,16.700000762939453,16.700000762939453,13304500.0,-0.0011820601461872693,-7.640033569528024,-0.221728116250941,46.02026193453706,52.90514596754232,2.524191175913394,1.5828946575026528,6.0038670257791225,9.942034355742877,43.303492769874794,0.8639984130859375,0.08499951232760594,-1.6629001617431634,-4.32641683409091,1.0006165106045835,-2.9946584979170368,-0.33114182556928995,3.848771329772948,5.69148716746239,-54.971078318676824,1.3317583361738732,8,1.949000358581543,2.7590007781982457,8.093000888824463,10.94900131225586,-1.3699998855590803,3,0.15704149679695223,1.1676905494642655,16.920000076293945,2.254754781978062,17.823999404907227,1.2513402592239617,17.08799934387207,0.15704149679695223 685,2008-08-08,17.540000915527347,17.582000732421875,16.492000579833984,16.729999542236328,9739000.0,0.03786990008540192,1.4384763416497053,4.05003004091288,48.622594778845844,53.32758023728795,1.5730389329670054,0.9822264447922215,5.12822175530253,9.252605152382031,41.473578390568186,1.0900001525878906,0.2253070361863685,-1.0158988952636676,-3.6899006535719323,1.6581028630445953,-2.3528997744178,0.32110198389046474,3.0468192253613218,32.688725520817606,-27.629644804495577,1.3370008791541317,8,1.2049989700317347,1.4379997253417933,7.13199949264526,9.987999916076657,-2.3460006713867223,4,0.1353476920212806,-7.640033569528024,16.899999618530273,1.1676905494642655,16.920000076293945,2.254754781978062,17.823999404907227,0.1353476920212806 686,2008-08-11,17.356000900268555,17.510000228881836,16.91200065612793,17.450000762939453,7138500.0,-0.01049030819011565,4.5888125350945215,-0.1160490164220079,41.09309129503238,51.569647516440305,1.5353590459089013,1.2569779136173551,5.090213543879795,9.418274287030073,39.667085109906076,0.6280002593994176,0.4512028120078462,-1.2165989875793457,-3.854188980644789,1.4209910054860995,-2.535393984112069,0.10219600895337777,2.9851300669568346,61.979976931191736,6.071218822137624,1.3187949965327224,8,1.3889989852905273,1.5929994583129918,6.670998573303223,9.691999435424805,-4.022001266479492,0,0.018206958305488463,1.4384763416497053,17.540000915527347,-7.640033569528024,16.899999618530273,1.1676905494642655,16.920000076293945,0.018206958305488463 687,2008-08-12,16.63800048828125,17.34000015258789,16.489999771118164,16.899999618530273,8372000.0,-0.04136900061904203,-2.0465932668610476,2.78722886187935,40.14684320058916,48.54749859430073,1.7785175177689077,2.028412983887854,5.599397871836132,10.106141897347506,37.697798908513974,0.8660011291503906,0.3008540301963585,-1.9024993896484368,-4.620720113571572,0.8157213342746985,-3.2616097516100027,-0.5433890276868709,3.4721826557006565,10.80296543802861,-40.75364437474235,1.3591103619615672,8,1.9589996337890625,2.0489997863769567,7.192998886108398,10.246999740600586,-1.5860004425048828,1,0.0894337611932634,4.5888125350945215,17.356000900268555,1.4384763416497053,17.540000915527347,-7.640033569528024,16.899999618530273,0.0894337611932634 688,2008-08-13,16.54800033569336,16.889999389648438,16.152000427246097,16.461999893188473,11780000.0,-0.005409313015183548,-1.0906504712992515,-0.32824705342779253,42.65957678859095,46.59566916712629,1.3365367175285243,2.0502619848903194,5.488254893935974,10.157132518832967,36.43436708438602,0.7379989624023402,0.2682311551111347,-1.8824995994567857,-4.739860813340165,0.974861614426592,-3.3111802063984754,-0.45381899251509594,3.272568138459448,27.692295380215686,-24.32254042585782,1.428680606941689,8,1.635000228881836,2.131999969482422,6.928999423980713,10.225000381469727,0.7740001678466797,2,0.11699292224753632,-2.0465932668610476,16.63800048828125,4.5888125350945215,17.356000900268555,1.4384763416497053,17.540000915527347,0.11699292224753632 689,2008-08-14,17.441999435424805,17.65399932861328,16.374000549316403,16.374000549316403,9167500.0,0.05402460004808707,-1.3970039593598496,12.41852780057173,33.98653215432583,43.71717788615363,0.053414410540778334,1.1656190824399602,4.41908352920337,9.214236669098792,35.18323363556358,1.2799987792968786,-0.04513880369223955,-0.9565004348754869,-3.844465980559356,1.9314651108083822,-2.4004832077174214,0.4874823379664477,2.011712234037333,85.88548280591249,37.498420909856904,1.443982772841934,8,0.48300075531006215,1.077000617980957,5.249000549316406,8.798001289367676,-2.287999153137207,3,0.04231171274160772,-1.0906504712992515,16.54800033569336,-2.0465932668610476,16.63800048828125,4.5888125350945215,17.356000900268555,0.04231171274160772 690,2008-08-15,17.389999389648438,17.790000915527344,17.115999221801758,17.568000793457028,11662500.0,-0.002981312203849451,1.1672022765464203,-0.16666815492401463,36.71444920124812,42.32240622529313,-0.20629997258982868,1.241913295998124,4.242951622117829,9.210569455286361,33.75920623886485,0.6740016937255859,-0.5175690746270405,-0.9835004806518555,-3.8985301075726433,1.9315291462689306,-2.4410152941122476,0.47401433280853666,1.7335411555920963,75.57988970451237,28.30907158756763,1.4575148134603932,8,-0.3709993362426758,1.1290006637573242,3.732500076293949,7.4290008544921875,-1.8899993896484375,4,-0.10695800586309545,-1.3970039593598496,17.441999435424805,-1.0906504712992515,16.54800033569336,-2.0465932668610476,16.63800048828125,-0.10695800586309545 691,2008-08-18,16.507999420166016,17.398000717163086,16.45199966430664,17.379999160766598,12478500.0,-0.05071880393552175,1.0836962115721922,4.898836312202727,25.52856410487415,40.01827304167525,0.6534971089271799,2.1231353286141257,4.93680056816282,10.039702749913111,32.65896960163429,0.9460010528564453,-0.8897377394569226,-1.7959004402160659,-4.8228546297425225,1.2310537493103908,-3.309377534979294,-0.28242334545283754,2.318387113275076,21.733753772776222,-18.576986537817778,1.5134770947632283,8,0.4980010986328125,2.067000389099121,4.324001312255863,8.240001678466797,-1.4879989624023438,0,-0.0795977236599743,1.1672022765464203,17.389999389648438,-1.3970039593598496,17.441999435424805,-1.0906504712992515,16.54800033569336,-0.0795977236599743 692,2008-08-19,16.600000381469727,16.790000915527347,16.275999069213867,16.56599998474121,10083500.0,0.0055731139165975385,1.4830919209788924,-0.038991292250956565,26.35573470790672,37.903072018438905,0.4130495546042603,1.9049709380630517,4.6606728119423515,9.899399975258067,32.68884343875656,0.5140018463134801,-1.2333309376525037,-1.5617995262145996,-4.630342820986559,1.506743768557362,-3.0960711736005813,-0.027527878828617958,1.9589475413518649,27.35041640272742,-5.867353409770743,1.5342716473859805,8,0.3710002899169922,1.9749994277954102,4.0025000572204625,8.148000717163086,-0.6200008392333984,1,-0.1967470284715439,1.0836962115721922,16.507999420166016,1.1672022765464203,17.389999389648438,-1.3970039593598496,17.441999435424805,-0.1967470284715439 693,2008-08-20,17.11400032043457,17.149999618530273,16.50200080871582,16.538000106811527,9725000.0,0.03096385103331767,1.0,16.940985077975885,33.449649487591486,36.506337302111625,-0.07882696445772552,1.3095746013608718,3.9758768489608194,9.337201671745493,32.56820904543774,0.6479988098144531,-1.2693247211499354,-0.9534996032714851,-4.029493413141175,2.1224942065982066,-2.491496508206332,0.5844973016633617,1.2042528528294731,55.35008119449767,24.852899546728256,1.5379969049348456,8,-0.14299964904785156,1.4609994888305664,3.4250001907348633,7.634000778198242,-1.3439998626708984,2,-0.12048616548149294,1.4830919209788924,16.600000381469727,1.0836962115721922,16.507999420166016,1.1672022765464203,17.389999389648438,-0.12048616548149294 694,2008-08-21,16.829999923706055,17.163999557495114,16.600000381469727,16.922000885009766,7337500.0,-0.016594623782343332,-1.0434751059925857,-0.15972383191496506,35.23646722315179,35.018989795923396,0.2170219359084058,1.5656311625096677,4.135129839150856,9.543367504108545,32.315300850929695,0.5639991760253871,-1.3267202085297818,-1.168799972534181,-4.292954934886467,1.9553549898181046,-2.730877453710324,0.39327750864196176,1.2716279749561927,36.591821591311366,6.3105857638060066,1.5620774811761424,8,0.14100074768066406,1.744999885559082,3.3685007095336914,7.918001174926758,-3.8540000915527344,3,0.029233546171380187,1.0,17.11400032043457,1.4830919209788924,16.600000381469727,1.0836962115721922,16.507999420166016,0.029233546171380187 695,2008-08-22,17.6200008392334,17.673999786376953,17.0,17.069999694824222,9062000.0,0.04694004272778285,1.0486345624831512,-5.978210842749003,53.911773945629356,36.443287868211954,-0.6262997027728687,0.5718220464929971,3.23311459768464,8.65155281400736,33.05082484276712,0.8439998626708984,-1.284782510965801,-0.2307991027832017,-3.1110202383559695,2.6494220327895643,-1.6709096705695856,1.2093114650031822,0.28666431228723255,96.13741634888908,60.40213680798102,1.440110567786383,8,-0.6490001678466797,0.9549989700317383,2.563999652862549,7.128000259399414,-1.4840011596679688,4,-0.1399546219915555,-1.0434751059925857,16.829999923706055,1.0,17.11400032043457,1.4830919209788924,16.600000381469727,-0.1399546219915555 696,2008-08-25,16.989999771118164,17.75200080871582,16.95199966430664,17.583999633789062,6376500.0,-0.03575488298005347,-1.3880628457069004,-1.0799975031124467,43.77054729532202,36.8459216565156,-0.05998360331383523,1.0334991194746408,3.6974341430365243,9.170444507985842,33.94188959894559,0.8000011444091797,-1.264383519088991,-0.7203001976013184,-3.471424166724127,2.03082377152149,-2.0958621821627226,0.6552617869600859,-0.8379993438720668,48.37397428442205,10.827632648499588,1.375561984561404,8,-0.018999099731445312,1.5850000381469727,3.0630006790161133,7.758001327514648,-0.003999710083011365,0,-0.08769863397238309,1.0486345624831512,17.6200008392334,-1.0434751059925857,16.829999923706055,1.0,17.11400032043457,-0.08769863397238309 697,2008-08-26,16.947999954223633,17.077999114990234,16.643999099731445,16.99799919128418,4540500.0,-0.002472031633921956,3.133351498637602,0.08417381922569334,50.240053635962255,37.688196861779076,0.034211761620312586,0.8088656345360725,3.571137947896105,9.10571090283187,34.892405757573094,0.43400001525878906,-1.3343245401790504,-0.5666999816894531,-2.899376078390201,1.765976115011295,-1.733038030039829,0.5996380666609227,-0.7639995193481397,35.679931640625,-5.850520273924218,1.1663380483503745,8,0.08500003814697266,1.626999855041504,3.1015005111694336,7.80000114440918,-0.991999626159668,1,-0.11375970625840615,-1.3880628457069004,16.989999771118164,1.0486345624831512,17.6200008392334,-1.0434751059925857,16.829999923706055,-0.11375970625840615 698,2008-08-27,17.600000381469727,17.628000259399414,16.799999237060547,16.969999313354492,5847500.0,0.03847064131503064,1.413994250157092,-12.600213626306553,55.41460607848922,40.0690939644639,-0.5060901173520875,-0.1034599751813019,2.752949151388286,8.341860926213865,35.787804075349776,0.8280010223388672,-1.2705801054495254,0.2472003936767564,-1.4869925637539865,1.9813933511074993,-0.619896085038615,1.1142968723921278,-1.3846399391174273,86.80552336170072,39.058686521114204,0.8670964787153712,8,-0.5670003890991211,0.9749994277954102,1.9970002174377441,6.759000778198242,-1.9580001831054688,2,-0.09204550023413782,3.133351498637602,16.947999954223633,-1.3880628457069004,16.989999771118164,1.0486345624831512,17.6200008392334,-0.09204550023413782 699,2008-08-28,18.118000030517575,18.118000030517575,17.607999801635742,17.784000396728516,6511500.0,0.029431797603437948,2.053896934533371,0.5301572500317835,54.55691306800883,42.05158994965954,-1.0260109065189553,-0.8079575630497402,2.0634878540693826,7.719796179739443,36.382130881641906,0.517999649047848,-1.1171027151531376,0.857299995422359,-0.43263396572132606,2.1472339565660423,0.21233301485051825,1.5022669759941998,-1.8719067808380032,100.0,48.26857232929292,0.644966980571842,8,-0.9210004806518519,0.45699977874756215,1.4790005683898961,6.2369995117187536,-1.7999992370605469,3,-0.12959485422226413,1.413994250157092,17.600000381469727,3.133351498637602,16.947999954223633,-1.3880628457069004,16.989999771118164,-0.12959485422226413 700,2008-08-29,17.606000900268555,17.965999603271484,17.601999282836914,17.788000106811523,4473000.0,-0.028259141703643853,-2.8315330870542885,-0.5449084014802014,51.874062411173924,44.978867539248405,-0.5365765318681817,-0.4475987546801221,2.340896745733488,8.129029525455174,36.16810154362009,0.5160007476806605,-1.0023455753467658,0.427000808715821,-0.4874185746841313,1.3414201921157733,-0.03020888298415514,0.8842105004157972,-1.2850313793554626,65.26466710058621,14.217016011668548,0.45720969169997633,8,-0.40900135040283203,0.968998908996582,2.092499256134033,6.748998641967773,-0.6979999542236328,4,-0.26297857726706186,2.053896934533371,18.118000030517575,1.413994250157092,17.600000381469727,3.133351498637602,16.947999954223633,-0.26297857726706186 701,2008-09-02,18.393999099731445,18.729999542236328,17.854000091552734,17.854000091552734,19469500.0,0.04475736448763157,-2.244448369037317,-2.967040452735276,63.0266963730095,49.053418835370934,-1.1498281447203453,-1.193952623792491,1.341777493781997,7.22973324128769,34.94129300786428,1.1239986419677734,-0.8352136771909819,1.149699020385743,0.08797916168726871,2.211418879084217,0.6188390910365058,1.68055894973498,-2.0011483584341754,83.89259965345879,26.607766371677997,0.530859929349237,9,-0.7779989242553711,0.1810007095336914,1.6270008087158203,5.961000442504883,-1.8599987030029297,1,-0.12275739538331187,-2.8315330870542885,17.606000900268555,2.053896934533371,18.118000030517575,1.413994250157092,17.600000381469727,-0.12275739538331187 702,2008-09-03,18.558000564575195,18.729999542236328,17.84600067138672,18.468000411987305,16339500.0,0.008916030926963803,3.0737452755559462,0.16666725535559754,64.74904541610789,52.53112949409498,-1.1252064563593436,-1.3704065337862623,0.9710422648723238,6.961538441946921,33.650888389666456,0.8839988708496094,-0.6977084059535947,1.2770004272460938,0.08781647008087745,2.46618438441131,0.6824084486634838,1.8715924058287037,-2.0249208952215803,91.0881372816432,28.81829744393346,0.5945919785826085,9,-0.893000602722168,0.016999244689941406,1.6550002098083496,5.796998977661133,-4.808000564575195,2,-0.084707428371394,-2.244448369037317,18.393999099731445,-2.8315330870542885,17.606000900268555,2.053896934533371,18.118000030517575,-0.084707428371394 703,2008-09-04,18.100000381469727,18.989999771118164,18.058000564575195,18.399999618530273,14616000.0,-0.024679392670120426,-3.8541768077645213,-3.333319204848896,55.15836251573757,54.744673415493395,-0.5728778117369551,-0.8637562386171567,1.2142717104300402,7.313636102491088,32.094910743913694,0.9319992065429688,-0.3710760907709272,0.7600002288818359,-0.4701536441399625,1.9901541019036344,0.1449232923709367,1.3750771653927352,-1.43510551974315,35.87902906644387,-22.436812567425797,0.6150769365109001,9,-0.2830009460449219,0.47499942779541016,2.072000026702881,6.254999160766602,-3.3000001907348615,3,-0.11845303912814986,3.0737452755559462,18.558000564575195,-2.244448369037317,18.393999099731445,-2.8315330870542885,17.606000900268555,-0.11845303912814986 704,2008-09-05,19.554000854492188,19.56599998474121,17.983999252319336,18.058000564575195,13510000.0,0.08033151615350387,1.0815818962326065,-4.9866803148404815,63.90745979001521,55.85530517598071,-1.7878558334691803,-2.222689342469529,-0.44744794209856664,5.758015305104848,30.60311358982154,1.582000732421875,-0.00022804267292997338,2.0813006401061998,0.5223478452527033,3.640253434959696,1.3018242426794515,2.860777037532948,-2.703097600014285,99.38904653967847,41.47008920641207,0.7794763974267481,9,-1.4490013122558594,-1.1260004043579102,0.5909991264343262,4.504999160766602,-2.3299999237060547,4,-0.20006139333011308,-3.8541768077645213,18.100000381469727,3.0737452755559462,18.558000564575195,-2.244448369037317,18.393999099731445,-0.20006139333011308 705,2008-09-08,19.91399955749512,20.496000289916992,18.899999618530273,20.0939998626709,14869000.0,0.018410488251575874,2.2438999806163986,-0.12032103629188821,73.46376077679378,59.15455111836646,-1.9983814381286926,-2.5251823005544516,-0.9687782637074456,5.284843920921201,29.22087215743876,1.5960006713867188,0.27771665823683733,2.3225994110107457,0.4187138964601047,4.226484925561387,1.370656653735427,3.2745421682860645,-2.7915866299908885,78.0377050490046,14.899556896446924,0.9519427572753203,9,-1.343999862670902,-1.5899991989135778,0.25250005722045543,4.124000549316403,-3.0340003967285227,0,-0.1805764208066707,1.0815818962326065,19.554000854492188,-3.8541768077645213,18.100000381469727,3.0737452755559462,18.558000564575195,-0.1805764208066707 706,2008-09-09,17.672000885009766,19.868000030517575,17.672000885009766,19.777999877929688,17768500.0,-0.11258404751955131,-1.085470271249374,11.699974568728244,55.69728216983637,59.76090984435247,0.3917270747656829,-0.27225449527883683,1.1032070129688165,7.383420888009148,27.331940046666336,2.241998672485355,0.5141503395279656,0.06480073928833008,-1.8361018786589192,1.965703357235581,-0.8856505696852963,1.0152520482619565,-0.14475747401600358,0.0,-64.86988188602214,0.9504513089736252,9,0.9759988784790039,0.6519994735717773,2.292998790740967,5.675999641418457,-3.440000534057617,1,-0.04323222616024791,2.2438999806163986,19.91399955749512,1.0815818962326065,19.554000854492188,-3.8541768077645213,18.100000381469727,-0.04323222616024791 707,2008-09-10,18.125999450683594,18.450000762939453,17.422000885009766,17.8439998626709,12637000.0,0.02569027517755118,1.2107471661583833,-0.13390300230946883,55.412919250045356,59.76072241896983,0.13678483510463124,-0.6419744957969584,0.511913682787192,6.788877083108755,25.120107874710495,1.0279998779296875,0.5299872337151079,0.444399356842041,-1.4127571465597129,2.3015558602437967,-0.4841788948588359,1.372977608542918,2.3700008392333984,22.90171444242927,-41.38895262230035,0.9285782517008776,9,0.8330011367797852,0.19800090789794922,1.5235004425048828,5.12700080871582,-2.557999610900879,2,-0.0878295874545576,-1.085470271249374,17.672000885009766,2.2438999806163986,19.91399955749512,1.0815818962326065,19.554000854492188,-0.0878295874545576 708,2008-09-11,18.483999252319336,18.54400062561035,17.139999389648438,17.601999282836914,12271500.0,0.019750624102674808,1.802390080291165,3.127664035603893,58.777328820366655,60.22965750256513,-0.09234366953000972,-0.8932972671323967,0.009888904715424474,6.281789869525966,22.72083358790433,1.404001235961914,0.6952450080548935,0.705599212646483,-1.103982607536441,2.515181032829405,-0.19919169744497722,1.6103901227379431,1.9505210494995104,40.047660969439804,-26.60053522459843,0.9047909100914614,9,0.3340005874633789,-0.15999889373779297,0.9460010528564453,4.016000747680664,-1.6639995574951136,3,-0.25611336527863815,1.2107471661583833,18.125999450683594,-1.085470271249374,17.672000885009766,2.2438999806163986,19.91399955749512,-0.25611336527863815 709,2008-09-12,18.18000030517578,18.18000030517578,16.916000366210938,18.0,14677500.0,-0.01644660027268774,13.044419955071419,0.20408198571867256,53.13339174627297,60.369582984242804,0.24739067273730342,-0.559879616479968,0.20946107360082067,6.462991248806169,21.17322032980125,1.5679988861083984,0.8172487483042907,0.36470022201537944,-1.4460960768673097,2.1754965208980686,-0.5406979274259669,1.2700983714567258,2.12273916015625,35.3072616173784,-26.470175094809335,0.9053981494413451,9,0.5260000228881836,0.14400005340576172,1.0889997482299805,4.215000152587891,-2.0419998168945312,4,-0.18591859503317187,1.802390080291165,18.483999252319336,1.2107471661583833,18.125999450683594,-1.085470271249374,17.672000885009766,-0.18591859503317187 710,2008-09-15,15.529999732971193,17.554000854492188,15.477999687194824,16.986000061035153,16108000.0,-0.14576460548519032,-1.6615392421592403,-8.088876997414458,43.336980846335024,58.18183681461231,2.874194119700279,2.0486658814127896,2.7356285047400366,8.969769715862705,20.089887402715963,2.702000617980957,0.7903614957356773,-2.1923003673553456,-4.266904068040356,-0.1176966666703354,-3.2296022176978507,-1.1549985170128405,4.5695353864135715,1.184511200675912,-59.71530491306167,1.0373018503425055,9,2.457000255584715,2.457000255584715,3.724000453948973,6.835000991821287,-0.07599925994873225,0,0.10907928055004823,13.044419955071419,18.18000030517578,1.802390080291165,18.483999252319336,1.2107471661583833,18.125999450683594,0.10907928055004823 711,2008-09-16,15.194000244140625,15.199999809265135,13.616000175476074,14.630000114440918,23589500.0,-0.021635511565220367,4.500005794903493,-0.3873626391620782,42.204441767938455,55.676880853704596,3.0268429201549694,2.4044540533302197,2.956102311742601,9.138222303511395,18.964956445525928,1.913999557495119,0.7180063033357307,-2.462599897384642,-4.769356644306374,-0.15584315046291053,-3.6159782708455097,-1.3092215239237746,4.535812040668944,32.021102364581836,-30.744128014087728,1.1533783734608662,9,1.8619999885559082,1.8619999885559082,3.6675000190734863,7.1710004806518555,-1.4680004119873047,1,0.11096478146208777,-1.6615392421592403,15.529999732971193,13.044419955071419,18.18000030517578,1.802390080291165,18.483999252319336,0.11096478146208777 712,2008-09-17,13.333999633789062,14.73799991607666,13.324000358581545,14.73799991607666,19613000.0,-0.12241678165490677,1.014243978913203,-2.489361630173978,32.87846105159596,53.20133624657775,4.545945084482767,4.223784152243098,4.660205136142078,10.810111761856138,17.73717362571364,1.8699998855590803,0.6494693852921571,-4.159300470352171,-7.143839077991178,-1.174761862713165,-5.651569774171676,-2.6670311665326665,5.7844314400871575,0.19155698651351377,-57.07350201247503,1.4922693038195036,9,3.576000690460205,3.576000690460205,5.51300048828125,8.93600082397461,-0.4439992904663068,2,0.06734668830254842,4.500005794903493,15.194000244140625,-1.6615392421592403,15.529999732971193,13.044419955071419,18.18000030517578,0.06734668830254842 713,2008-09-18,15.052000045776367,15.175999641418455,12.27400016784668,13.600000381469727,21569000.0,0.12884359225822983,2.4141193260547413,-1.0341875871569168,38.77580518056627,50.408930178861205,2.626301153809621,2.47002252492166,2.873076771618585,8.931273082737377,17.05058799570627,2.9019994735717756,0.45577323441730755,-2.3382000446319573,-5.514227726459318,0.837827637195403,-3.926213885545639,-0.7501862037182772,3.3710993422644933,47.03690845469563,-4.62325674205632,1.5880138409136804,9,1.3330001831054688,1.3330001831054688,3.5900001525878906,7.218000411987305,-3.142000198364258,3,0.03428114486028977,1.014243978913203,13.333999633789062,4.500005794903493,15.194000244140625,-1.6615392421592403,15.529999732971193,0.03428114486028977 714,2008-09-19,17.32200050354004,17.32200050354004,15.41800022125244,17.181999206542972,17292000.0,0.15081055347197125,26.19975204697486,0.09641964832266006,49.078877593869755,47.69949871409186,0.007147388629544338,0.2516749195318795,0.6239568097983579,6.520879168701029,15.675701116771517,2.270000457763672,0.27268060920265214,-0.09279961585998464,-3.258161321244092,3.072562089524121,-1.6754804685520384,1.489881236832069,0.24022499367363537,95.60605453065683,43.78032027690915,1.582680852692053,9,-1.2510004043579102,-0.9370002746582031,1.1094999313354492,4.4639997482299805,-6.466000556945801,4,-0.028980533086419458,2.4141193260547413,15.052000045776367,1.014243978913203,13.333999633789062,4.500005794903493,15.194000244140625,-0.028980533086419458 715,2008-09-22,15.154000282287598,17.600000381469727,15.154000282287598,17.549999237060547,6555500.0,-0.12515876678385818,-1.0417372005188692,-17.114119698642142,40.35484909306395,45.99478392778382,1.5968619031691667,2.345722440111082,2.7680881474639847,8.5235961500575,14.771729905742095,2.446000099182129,0.14086899377164386,-2.1374998092651367,-5.457542471603826,1.1825428530735511,-3.7975211404344797,-0.4774784780957919,-2.880000114440918,54.07435221415019,6.044413476118642,1.6600213311693441,9,0.25500011444091797,1.2309999465942383,3.067999839782715,6.529000282287601,-2.2940006256103533,0,0.06493336331422528,26.19975204697486,17.32200050354004,2.4141193260547413,15.052000045776367,1.014243978913203,13.333999633789062,0.06493336331422528 716,2008-09-23,15.5,16.100000381469727,14.763999938964846,15.531999588012695,5858000.0,0.022832236456852728,1.287669689353965,0.013355426532616193,40.99422447805729,44.39270673089625,1.0173482523755304,1.9840979430833166,2.422960551022868,7.997159052535437,13.989068434029145,1.336000442504881,-0.20915623244824388,-1.7170001029968276,-5.131067310047289,1.6970671040536338,-3.42403370652206,-0.00996649947159689,-3.119479827880859,60.57077924821961,17.24437156396769,1.707033603525231,9,-0.09099960327148438,0.8850002288818359,2.2690000534057617,6.183000564575199,-3.142000198364258,1,-0.0029677114179057495,-1.0417372005188692,15.154000282287598,26.19975204697486,17.32200050354004,2.4141193260547413,15.052000045776367,-0.0029677114179057495 717,2008-09-24,15.020000457763672,15.803999900817873,15.0,15.800000190734865,3688500.0,-0.03096771240234375,1.0406110783671774,24.375305477737435,40.941174662236534,42.410911824437356,1.1291729516360576,2.437207562991901,2.8899551327240403,8.288521579402069,12.942845315284268,0.8039999008178729,-0.7146301547024265,-2.100599670410155,-5.652734625347584,1.4515352845272744,-3.8766671478788695,-0.3245321929414402,-2.53509068145752,51.558396165534646,6.988805057379501,1.776067477468715,9,0.2069997787475586,1.364999771118164,2.7704997062683105,6.663000106811527,2.3799991607666016,2,-0.0861518366293722,1.287669689353965,15.5,-1.0417372005188692,15.154000282287598,26.19975204697486,17.32200050354004,-0.0861518366293722 718,2008-09-25,15.979999542236328,16.093999862670902,15.128000259399414,15.137999534606935,3893500.0,0.06391471739113319,-1.2413021327158493,-1.0794875588252149,39.17362644219742,40.859826790651184,-0.2496221360844686,1.4225543459664216,1.8805130068720608,7.138954176173684,12.42170828309046,1.0739994049072301,-0.9164429689711646,-1.0596005439758294,-4.639480664395762,2.5202795764441035,-2.849540604185794,0.7303395162341371,-3.392787953826904,42.87727128129282,5.025432121457598,1.789940060209966,9,-1.042999267578125,0.4050006866455078,1.7930006980895996,5.566000938415531,1.1319999694824219,3,-0.1933666637941055,1.0406110783671774,15.020000457763672,1.287669689353965,15.5,-1.0417372005188692,15.154000282287598,-0.1933666637941055 719,2008-09-26,15.770000457763672,15.791999816894533,14.449999809265135,14.751999855041506,4111500.0,-0.013141369867853414,1.5273085982505166,1.2090268331330472,37.331864999419246,40.19259169654943,-0.4664887839600862,1.5258595421373506,2.059079839619013,7.147968325466451,12.569755453365278,1.5299997329711932,-1.1747928521594808,-1.1521996498107896,-4.737171341418637,2.43277204179706,-2.9446854956147135,0.6402861959931343,-3.0825330934930424,41.904774879920346,8.758771421131833,1.7924858458039246,9,-0.8330001831054688,0.6149997711181641,2.002999782562256,5.64900016784668,1.0579986572265625,4,-0.24476857947402653,-1.2413021327158493,15.979999542236328,1.0406110783671774,15.020000457763672,1.287669689353965,15.5,-0.24476857947402653 720,2008-09-29,12.97599983215332,15.597999572753904,12.199999809265135,15.597999572753904,7363000.0,-0.17717187980389992,1.5919146450490802,-2.575636727119093,36.1130770948914,39.5157733995442,2.1536021448383806,4.16895139861429,4.794723341324037,9.739973035961523,13.112945630885037,3.570000648498537,-1.6004034808424237,-3.714700222015381,-7.690420540354225,0.26102009632346324,-5.702560381184803,-1.7268400628459588,4.624000549316406,19.897433564978382,-16.7208336213584,1.9878601591694225,9,1.9240002632141113,3.372000217437744,4.797000408172607,8.443000793457031,5.531999588012695,0,-0.16337853830006377,1.5273085982505166,15.770000457763672,-1.2413021327158493,15.979999542236328,1.0406110783671774,15.020000457763672,-0.16337853830006377 721,2008-09-30,16.13599967956543,16.299999237060547,13.350000381469727,13.553999900817873,8756000.0,0.24352650187170344,1.0274913931679532,-0.9847444829098781,44.927093065862366,40.854510290018254,-0.959639197024778,0.8760288020548899,1.611560260252702,6.394365679928942,14.306664004115621,3.3239994049072266,-1.8952152125879032,-0.4418004035949714,-4.341374173387209,3.457773366197266,-2.3915872884910883,1.5079864813011472,1.3560006904602062,96.00001023455506,55.26536601849665,1.9497868848961182,9,-1.235999584197998,0.21200037002563477,1.637000560760498,5.283000946044922,0.24399948120116832,1,-0.20302429895539098,1.5919146450490802,12.97599983215332,1.5273085982505166,15.770000457763672,-1.2413021327158493,15.979999542236328,-0.20302429895539098 722,2008-10-01,16.986000061035153,17.0,15.498000144958494,15.994000434875488,7729500.0,0.05267726811783224,1.9450991868520071,0.3841981840296093,46.274745682092984,41.68772590129899,-1.3825106678206467,-0.10306453929587178,0.6980852796882111,5.371907414009531,15.365713923612834,1.5019998550415057,-1.858905425509768,0.48680000305175497,-3.3066453974122005,4.2802454035157105,-1.4099226971802246,2.3835227032837327,0.4001602977752725,99.70833461648876,56.45423902031,1.896722700231978,10,-2.085999965667721,-0.6380000114440882,0.787000179290775,4.433000564575199,-1.8680000305175746,2,-0.27245968696395806,1.0274913931679532,16.13599967956543,1.5919146450490802,12.97599983215332,1.5273085982505166,15.770000457763672,-0.27245968696395806 723,2008-10-02,15.956000328063965,16.959999084472653,15.956000328063965,16.483999252319336,5416500.0,-0.06063815667432759,-2.8030333407387604,-0.5322571806800143,44.66205836997776,41.19696820975544,-0.2355653589276674,0.7990438321896463,1.6655821608721553,6.215290237218653,16.75649713299568,1.0299997329711879,-1.7999395275453942,-0.43599972724914693,-4.15950261931734,3.2875031648190483,-2.2977511732832454,1.4257517187849498,1.3264368197555534,78.25000769893299,32.58657066492084,1.8617514460340974,10,-1.0560002326965332,0.3919997215270996,1.8479995727539062,5.463000297546387,0.08599948883056285,3,0.09049882556887101,1.9450991868520071,16.986000061035153,1.0274913931679532,16.13599967956543,1.5919146450490802,12.97599983215332,0.09049882556887101 724,2008-10-03,15.642000198364258,17.134000778198242,15.0,16.318000793457028,8716500.0,-0.01967912529729854,-1.1775507125792537,1.2803067658634406,50.30276943504642,42.30229269219793,-0.20666787388991104,0.8484396398885039,1.9378034263833683,6.332151005591594,17.8406774592826,2.134000778198242,-1.4365528276496633,-0.5543998241424575,-3.9773967801547023,2.8685971318697874,-2.265898302148578,1.157098653863665,1.5387882026841737,69.76083731583451,17.708092582680372,1.7114984780061222,10,-0.9749999046325684,0.7059998512268066,2.1619997024536133,5.777000427246094,-1.0380001068115234,4,0.09397770711626863,-2.8030333407387604,15.956000328063965,1.9450991868520071,16.986000061035153,1.0274913931679532,16.13599967956543,0.09397770711626863 725,2008-10-06,16.318000793457028,16.955999374389652,14.404000282287598,15.18000030517578,9158000.0,0.04321701742232831,1.114334363123494,-1.6834311930229537,52.98364972104166,43.63445105252952,-0.7824769221677954,-0.11676384944156482,1.1504204805809017,5.459056437885394,18.266405478754628,2.5519990921020543,-1.2380692866442615,0.30140070915221884,-2.6438182123339224,3.24661963063836,-1.17120875159085,1.7740101698952895,0.8159999847412145,78.4355206345461,22.863734079432064,1.4726094607430706,10,-1.6510004997253382,0.029999256134036756,1.567998886108402,5.100999832153324,-1.6420011520385724,0,0.03125372574670404,-1.1775507125792537,15.642000198364258,-2.8030333407387604,15.956000328063965,1.9450991868520071,16.986000061035153,0.03125372574670404 726,2008-10-07,16.908000946044922,17.899999618530273,16.020000457763672,16.700000762939453,12601000.0,0.03615639930747294,-1.3979568997815308,0.18277688388307886,60.173065340317756,45.77132779453855,-1.2871008017350452,-0.8083818357387926,0.47874296841008857,4.680705154889928,19.687025781254786,1.8799991607666016,-1.3676228001941624,0.9296008586883548,-1.9441662542994784,3.8033679716761863,-0.5072826978055609,2.3664844151822706,-4.708001136779787,71.62474654381651,8.673980868546849,1.436883556493916,10,-1.8580012321472168,-0.5600008964538574,0.9779987335205078,4.51099967956543,-3.406001091003416,1,0.09462966551911389,1.114334363123494,16.318000793457028,-1.1775507125792537,15.642000198364258,-2.8030333407387604,15.956000328063965,0.09462966551911389 727,2008-10-08,16.534000396728516,17.604000091552734,14.895999908447266,16.0,9793500.0,-0.022119737898636194,1.0254303660768675,2.567307339617797,54.567871840094064,47.48179950541595,-0.7551684181114577,-0.5900155379506096,0.7308639882279984,4.876606081522155,21.43446448530168,2.7080001831054688,-1.1609841993437708,0.6352002620697021,-2.071432463294201,3.3418329874336052,-0.7181161006122494,1.9885166247516537,-4.220000591278078,60.92678829653712,-3.8702100876905448,1.3533163626819518,10,-1.4840006828308105,-0.18600034713745117,1.5614995956420898,4.885000228881836,-1.5880002975463885,2,-0.009314215088103484,-1.3979568997815308,16.908000946044922,1.114334363123494,16.318000793457028,-1.1775507125792537,15.642000198364258,-0.009314215088103484 728,2008-10-09,13.75,17.506000518798828,13.399999618530273,17.506000518798828,14790500.0,-0.1683803272001475,1.186368654486585,-7.033703611101189,39.32839241600987,47.703635885037144,1.8765835128070698,1.9195577406453737,3.358830910830875,7.47003457070732,23.243277085061447,4.106000900268555,-1.0513180867673242,-1.9121001720428463,-4.491834489952787,0.667634145867094,-3.2019673309978174,-0.622233013087877,-1.3242801982879655,7.7777862548828125,-50.92765566081735,1.2898671589549697,10,1.299999713897705,2.5980000495910645,4.369999885559082,7.669000625610352,0.4219999313354492,3,0.09949091131036925,1.0254303660768675,16.534000396728516,-1.3979568997815308,16.908000946044922,1.114334363123494,16.318000793457028,0.09949091131036925 729,2008-10-10,14.800000190734865,15.868000030517578,12.31999969482422,12.812000274658205,18598500.0,0.07636365023526293,-1.3876171274967748,-0.5292863795217004,48.86669198725504,49.12070420641088,0.7537877160842008,0.6359589264370644,2.1900861707859622,6.240595108214867,25.08912249490689,3.5480003356933576,-0.8738800985778674,-0.6930999755859357,-3.007519931378896,1.6213199802070264,-1.8503099534824177,0.46411000231054444,3.0999994277954084,44.444453939409904,-14.2334841108052,1.1572099778964808,10,0.30999946594238104,1.5479998588561994,3.3959994316101056,6.383999824523924,-1.7700004577636719,4,0.08391889257793261,1.186368654486585,13.75,1.0254303660768675,16.534000396728516,-1.3979568997815308,16.908000946044922,0.08391889257793261 730,2008-10-13,17.224000930786133,17.224000930786133,15.104000091552734,16.049999237060547,9325000.0,0.16378383167648525,2.6115805463717376,0.5905441364617818,54.87115966380396,50.22560049507105,-1.122285131850429,-1.7440423634904754,-0.3037289925118145,3.672708945290246,25.559877808841456,2.4240007400512678,-0.6699575313380528,1.6462007045745857,-0.7944522538478971,4.086853662997067,0.4258742253633443,2.866527183785827,0.5643986892700212,87.88532801098742,28.230403815193398,1.2203264792112407,10,-2.1140012741088867,-0.8760008811950684,1.04249906539917,3.8939990997314453,-4.278000831604006,0,-0.15211337074131337,-1.3876171274967748,14.800000190734865,1.186368654486585,13.75,1.0254303660768675,16.534000396728516,-0.15211337074131337 731,2008-10-14,16.879999160766598,17.79800033569336,16.29800033569336,17.79800033569336,13809500.0,-0.01997223359438327,2.2679696736110966,-0.7819419510491245,55.29612288015237,51.22797573929987,-0.7394047979777838,-1.3357373843829237,0.034397621446675686,3.869683535977895,24.824485631903663,1.5,-0.41225061470484015,1.2178989887237517,-1.2826705305318455,3.718468507979349,-0.03238577090404604,2.468183748351551,-4.5599994659423775,83.24203965808388,21.630906551827778,1.250284759627799,10,-1.769999504089352,-0.8459992408752441,1.5670008659362828,4.23800086975098,-5.2219991683959925,1,-0.13056869839607554,2.6115805463717376,17.224000930786133,-1.3876171274967748,14.800000190734865,1.186368654486585,13.75,-0.13056869839607554 732,2008-10-15,14.232000350952148,17.5,14.223999977111815,16.42799949645996,8859500.0,-0.15687197520537033,-1.9620254801784875,2.3921528702651287,45.459271305337545,51.31655495433985,1.6504153994368522,1.4577251623097673,2.621903052789307,6.355361254561551,24.184884747582892,3.2760000228881854,0.04887586575629754,-1.4749998569488518,-3.8274158934015006,0.8774161795037987,-2.651207875175178,-0.29879183872252746,-1.802440643310545,34.9032572552706,-27.876418403886767,1.176208018226325,10,0.8779993057250977,1.1399998664855957,4.253999710083008,6.482999801635746,-4.094000816345215,2,-0.0512928947378648,2.2679696736110966,16.879999160766598,2.6115805463717376,17.224000930786133,-1.3876171274967748,14.800000190734865,-0.0512928947378648 733,2008-10-16,15.567999839782715,15.63599967956543,14.039999961853027,15.0,9167500.0,0.09387292410663739,3.534093202762948,-0.2586521224038856,49.504268714614895,51.22783265206967,0.2833917454942636,0.17113958539248486,1.268830432882588,4.871496371974736,23.041613305710378,1.5959997177124023,0.15660650454001157,-0.1648003578186028,-2.498210955893583,2.1686102402563776,-1.3315056568560948,1.0019049412188874,-3.031071319580077,59.29170801343986,-5.875340097939699,1.1667052990374904,10,-0.45800018310546875,-0.1959996223449707,3.073500633239746,4.852000236511234,-3.86800003051758,3,-0.03995373503352173,-1.9620254801784875,14.232000350952148,2.2679696736110966,16.879999160766598,2.6115805463717376,17.224000930786133,-0.03995373503352173 734,2008-10-17,16.819999694824222,17.29800033569336,15.185999870300293,15.267999649047852,14445500.0,0.08042136870030836,-1.4615395730472458,2.732395217523441,60.20603049022765,52.03031940420145,-0.8760636189235882,-1.1809448816666848,0.014598556668222074,3.4802843742173444,23.372632623339324,2.1120004653930664,0.19987441222965607,1.1122995376586946,-1.1591094261905361,3.3837085015079253,-0.02340494426591988,2.248004019583309,-4.177849738311769,73.97550442844395,2.9548339087531446,1.1357044819246154,10,-1.7100000381469762,-1.6299996376037633,1.7510004043579066,3.161001205444336,-3.58599948883057,4,-0.1574316178081504,3.534093202762948,15.567999839782715,-1.9620254801784875,14.232000350952148,2.2679696736110966,16.879999160766598,-0.1574316178081504 735,2008-10-20,16.13800048828125,17.5,15.718000411987305,17.482000350952152,10557500.0,-0.040546921457604634,1.5826096691577392,-0.865979267415924,50.00611718378154,50.90065849791966,-0.24840503905088518,-0.4442225759246661,0.6657625209153153,4.010666782795731,23.89198545845349,1.7819995880126953,0.3501962777437466,0.3811003208160404,-1.8824242125870114,2.644624854219092,-0.7506619458854864,1.5128625875175672,-3.3927335241851786,55.82757630979845,-11.536289393209437,1.1317622667015261,10,-1.079000473022461,-1.088000774383545,2.376999855041504,3.520999908447269,-2.398000717163086,0,-0.19258896153627947,-1.4615395730472458,16.819999694824222,3.534093202762948,15.567999839782715,-1.9620254801784875,14.232000350952148,-0.19258896153627947 736,2008-10-21,15.454000473022461,16.77199935913086,15.390000343322756,15.854000091552734,9922000.0,-0.04238443391766422,-4.234845967112706,0.2976187941979122,45.268101576790876,49.867350690885964,0.23205850768839476,0.24891666094138998,1.3162751760158855,4.547752325582994,24.26906470785066,1.3819990158081037,0.36691227256286396,-0.3005997180938724,-2.565316522477982,1.964117086290237,-1.432958120285928,0.8317586840981814,-2.607678841494444,40.86706634623945,-21.479895889195028,1.1323584021920543,10,-0.3950004577636719,-0.40400075912475586,2.5329995155334473,3.923999309539795,-0.5700006484985352,1,-0.16228809997893212,1.5826096691577392,16.13800048828125,-1.4615395730472458,16.819999694824222,3.534093202762948,15.567999839782715,-0.16228809997893212 737,2008-10-22,13.72599983215332,15.071999549865724,13.321999549865724,15.001999855041506,8148500.0,-0.11181574918971005,1.4717524378983264,3.1900030994444886,43.39689636268129,50.31940668496057,1.6984682301426162,1.9763309515940577,3.0131653421129094,6.13023213174964,24.950011952874355,2.1320009231567365,0.2224676368527181,-1.9639003276824951,-4.385484682320158,0.4576840269551674,-3.1746925050013246,-0.7531081503636639,-0.7806446265419957,9.669704135015396,-48.57268489912346,1.2107921773188313,10,1.3330001831054688,1.3239998817443848,3.330000400543213,4.0400004386901855,0.9940004348754865,2,-0.15066296554502356,-4.234845967112706,15.454000473022461,1.5826096691577392,16.13800048828125,-1.4615395730472458,16.819999694824222,-0.15066296554502356 738,2008-10-23,12.890000343322756,14.248000144958494,12.350000381469727,13.85200023651123,10706500.0,-0.060906272698053376,1.1641962111828958,0.7539183980663408,42.095589514251245,49.56706196573792,2.6816521674256855,2.707796094118825,3.810599956292508,6.820822850742173,26.029540960462295,1.8979997634887678,-0.16025288017997674,-2.6453998565673817,-5.36500558708091,0.07420587394614664,-4.005202721824146,-1.2855969913106176,4.907999992370604,10.485436929161102,-44.387342859279755,1.3598028652567644,10,2.1840000152587873,2.1599993705749494,4.019999980926512,4.7009997367858904,-0.7560005187988299,3,-0.213498893360496,1.4717524378983264,13.72599983215332,-4.234845967112706,15.454000473022461,1.5826096691577392,16.13800048828125,-0.213498893360496 739,2008-10-24,11.90999984741211,12.477999687194824,10.604000091552734,11.0,12703500.0,-0.07602796507436116,-1.2021151178141019,-0.9459458923597016,37.556457492254644,47.64320616889911,3.585665841453592,3.5666518814426436,4.711032089554774,7.65801162086554,26.943459015425397,2.2860002517700213,-0.4383196859932621,-3.432400321960449,-6.59386976757914,-0.27093087634175816,-5.013135044769793,-1.8516655991511044,5.7790404891967775,18.93851179231584,-31.592454751451296,1.5807347228093453,10,2.2910003662109375,2.3420000076293945,4.475000381469727,4.894000053405762,0.6540002822875977,4,-0.01763224524243845,1.1641962111828958,12.890000343322756,1.4717524378983264,13.72599983215332,-4.234845967112706,15.454000473022461,-0.01763224524243845 740,2008-10-27,10.855999946594238,12.3100004196167,10.855999946594238,11.501999855041506,9324500.0,-0.08849705409919817,-3.501550090052851,-0.7098901283163788,33.35167120443715,45.20493376048632,4.069301161235366,4.694365828117435,5.67325190289133,8.537478639609162,26.782739647909214,1.454000473022461,-0.23037420559966293,-4.380400228500367,-7.9867962846680385,-0.7740041723326954,-6.1835982565842045,-2.577202200416531,6.549638780212401,4.0856012478168156,-41.96875532888539,1.803198028083836,10,3.196000099182129,3.3959999084472656,5.372000217437744,5.940999984741211,2.5060005187988263,0,0.21904939859044892,-1.2021151178141019,11.90999984741211,1.1641962111828958,12.890000343322756,1.4717524378983264,13.72599983215332,0.21904939859044892 741,2008-10-28,12.859999656677244,12.859999656677244,10.656000137329102,11.600000381469727,10395000.0,0.18459835297914706,2.49841394787335,-1.9504635507396062,40.72503128235582,44.678907091266126,1.603747714388982,2.5637998161498476,3.627300295888043,6.396035344688231,27.06268221242144,2.2039995193481428,-0.24992765837608744,-2.2126005172729517,-5.9424327637960115,1.517231729250108,-4.077516640534482,-0.3476843940114218,4.273573524719238,50.49238671967793,6.058249268189066,1.8649161232615297,10,1.1920003890991229,1.3920001983642596,3.0370006561279315,3.7760000228881854,0.43800067901611506,1,0.06842924867295785,-3.501550090052851,10.855999946594238,-1.2021151178141019,11.90999984741211,1.1641962111828958,12.890000343322756,0.06842924867295785 742,2008-10-29,12.357999801635742,13.697999954223633,12.20199966430664,12.67199993133545,9414500.0,-0.039035759599017616,-3.7795505546084835,-0.24920659549426505,46.02830351223597,44.29268873544624,2.024905821853288,2.847286011605899,4.077684094867486,6.759662189628763,27.71075853985946,1.4960002899169922,-0.6121848390956828,-2.483200359344483,-6.286726909178512,1.3203261904895456,-4.384963634261499,-0.5814370844274688,4.514390456166989,48.13391010913083,-0.8983023549396663,1.9017632749170148,10,1.694000244140625,1.8940000534057617,3.5390005111694336,4.2779998779296875,1.9660005569458026,2,0.20440201193026675,2.49841394787335,12.859999656677244,-3.501550090052851,10.855999946594238,-1.2021151178141019,11.90999984741211,0.20440201193026675 743,2008-10-30,17.399999618530273,17.399999618530273,13.899999618530273,13.904000282287598,32681000.0,0.40799481290064077,1.0022887096778594,-11.133751249039493,56.042013972596536,43.83002023348723,-3.050710970009856,-2.1934453147160315,-0.9749778004405414,1.6127281996488563,27.69275069853172,5.041999816894531,-0.8639204972386878,2.486599493026734,-1.4582248597176317,6.4314238457711,0.514187316654553,4.459011669398917,-6.795999526977539,100.0,48.30601265365229,1.9724121763721825,10,-3.3479995727539062,-3.1479997634887695,-1.5939993858337402,-0.7639999389648438,-1.1299991607666016,3,-0.15402295461244608,-3.7795505546084835,12.357999801635742,2.49841394787335,12.859999656677244,-3.501550090052851,10.855999946594238,-0.15402295461244608 744,2008-10-31,17.11199951171875,17.760000228881836,16.402000427246097,16.600000381469727,17243500.0,-0.016551730639396967,-1.9911921571757922,0.1464528682660719,49.71103863798374,43.79723372839858,-3.0362264541075987,-1.8863858918750722,-0.6920506050240967,1.819240228512541,27.128257687808993,1.3579998016357386,-0.7036156753196146,2.1250994205474854,-1.930117424127733,6.180316265222704,0.09749099820987439,4.1527078428850945,-6.372079429626465,90.87836840073223,41.954565030778674,2.0276084223376096,10,-2.929999351501465,-2.859999656677246,-1.4509992599487305,-0.4759998321533203,-1.7139997482299805,4,-0.29090695589289595,1.0022887096778594,17.399999618530273,-3.7795505546084835,12.357999801635742,2.49841394787335,12.859999656677244,-0.29090695589289595 745,2008-11-03,16.827999114990234,17.27400016784668,16.239999771118164,16.91200065612793,6419500.0,-0.016596564097259625,1.5594051342578932,-0.1640657887384283,49.86542429676138,44.30804736395086,-2.954783841811812,-1.64664290518445,-0.4419958087401312,2.0223075825638333,26.275024654167282,1.0340003967285156,-0.7402511396417797,1.81559910774231,-2.2810627937995562,5.912261009284176,-0.23273184302862404,3.863930058513244,-5.807275827026368,86.88061511992615,40.55055778665141,2.048330950770933,11,-2.645998954772949,-2.5759992599487305,-1.1669988632202148,-0.1919994354248047,-1.333998680114746,0,-0.25338716481700996,-1.9911921571757922,17.11199951171875,1.0022887096778594,17.399999618530273,-3.7795505546084835,12.357999801635742,-0.25338716481700996 746,2008-11-04,18.507999420166016,18.59600067138672,17.017999649047848,17.700000762939453,14341000.0,0.09983363403431911,2.2073153711959757,-9.618855157693966,61.64995432735454,46.33616491558122,-4.644427820498038,-3.3735953244646772,-2.1168099240537472,0.2485105631098925,26.162982409635482,1.7680015563964844,-1.092540290336176,3.4155994892120365,-0.8938869028110474,7.725085881235119,1.2608562932004972,5.570342685223578,-7.21770505456543,98.62369037597493,48.74773217857242,2.154743196011541,11,-3.907999038696289,-3.907999038696289,-2.8839993476867676,-1.9089999198913574,-3.7739992141723633,1,-0.27804188005138764,1.5594051342578932,16.827999114990234,-1.9911921571757922,17.11199951171875,1.0022887096778594,17.399999618530273,-0.27804188005138764 747,2008-11-05,16.379999160766598,18.172000885009766,16.379999160766598,18.04800033569336,10485000.0,-0.1149773247280732,-1.1486816090784193,-2.0643613204162223,52.1207671299589,47.45007353954874,-2.34720010606995,-1.3256929774873925,-0.006890108944457296,2.2700263483338396,25.39594997288465,2.1280002593994176,-1.224262331206603,1.2952992916107142,-3.003879592758068,5.594478175979496,-0.8542901505736751,3.4448887337951053,-4.651362416818845,52.81088130778443,3.95551331063745,2.1495894421843906,11,-1.7799987792968714,-1.7799987792968714,-0.75599908828735,0.2190003395080602,-1.0219993591308558,2,-0.18815622606716897,2.2073153711959757,18.507999420166016,1.5594051342578932,16.827999114990234,-1.9911921571757922,17.11199951171875,-0.18815622606716897 748,2008-11-06,15.118000030517578,16.492000579833984,15.086000442504885,16.18600082397461,12325500.0,-0.077045127894253,-1.4840992495290648,0.6402877944638888,45.55706451925133,48.3390298758817,-0.8224082290886656,0.04642853388812185,1.2009721189369245,3.416131522011021,24.13260732164523,1.4060001373290998,-1.2505215047532836,-0.035099840164184215,-4.28815012845347,4.217950448125102,-2.161624984308826,2.091425303980458,-2.977321450923487,0.9116691147022379,-42.91692623799918,2.126525144144643,11,-0.49199962615966797,-0.5179996490478516,0.5060000419616699,1.48099946975708,-0.8859996795654297,3,-0.052520152820032084,-1.1486816090784193,16.379999160766598,2.2073153711959757,18.507999420166016,1.5594051342578932,16.827999114990234,-0.052520152820032084 749,2008-11-07,16.041999816894528,16.044000625610348,14.899999618530273,15.37399959564209,8882500.0,0.06111918140704731,2.404755586146223,-0.6254679072757762,49.752524562178124,50.1613469156307,-1.2277567927522153,-0.8218917369206817,0.21575697097209812,2.3765382384020235,22.4319005196026,1.1440010070800746,-1.0783656296736766,0.8267999649047812,-3.4407868093922964,5.094386739201859,-1.3069934222437567,2.960593352053319,-3.514001911792878,30.898264963470783,-10.941099741145134,2.1337933871485384,11,-1.4159994125366175,-1.4419994354248011,-0.41799974441527965,0.5569996833801305,-0.007999420166012072,4,0.014212731796008793,-1.4840992495290648,15.118000030517578,-1.1486816090784193,16.379999160766598,2.2073153711959757,18.507999420166016,0.014212731796008793 750,2008-11-10,14.604000091552734,16.530000686645508,14.416000366210938,16.277999877929688,8252000.0,-0.08963967970049302,-1.0624401045785687,-2.5059868741336047,47.890817872055806,50.95754542559737,0.891564801046524,0.43190394956586076,1.5910753116975584,3.6628396813826676,21.560459989562634,2.1140003204345703,-0.8281271244256239,-0.48019971847534215,-4.647831213318565,3.6874317763678803,-2.5640154658969543,1.60361602894627,-1.7119220204739811,4.4976007563686276,-35.917122844493974,2.0838157474216117,11,0.7950000762939453,-0.0039997100830078125,0.9035000801086426,1.9949994087219238,1.771999359130863,0,0.054368643314053555,2.404755586146223,16.041999816894528,-1.4840992495290648,15.118000030517578,-1.1486816090784193,16.379999160766598,0.054368643314053555 751,2008-11-11,14.675999641418455,15.175999641418455,13.81999969482422,14.449999809265135,9153500.0,0.004930125268032937,1.2120719938641182,-0.13500589067723417,52.56840025117103,51.6842228410346,1.2340258847351055,0.19638913590574525,1.4305352401290232,3.447504936250242,21.131558097819145,1.3559999465942347,-0.3709608654699075,-0.29800019264221334,-4.381402403913421,3.7854020186289965,-2.3397012982778183,1.7437009129933916,-1.4416862143212246,19.669111040793158,-23.61701873863397,2.041701105635605,11,1.5320005416870135,-0.07599925994872869,0.8315005302429217,1.922999858856203,1.6360006332397514,1,0.05573731353525524,-1.0624401045785687,14.604000091552734,2.404755586146223,16.041999816894528,-1.4840992495290648,15.118000030517578,0.05573731353525524 752,2008-11-12,13.501999855041506,14.66800022125244,13.472000122070312,14.470000267028807,7785500.0,-0.07999453632198927,-1.3268487182912494,-4.283190844719747,51.6248926027542,51.19343157771878,2.8914326370129135,1.38384547625947,2.4952399446755162,4.473272642486966,19.92580900906683,1.2039995193481428,0.2835125261813989,-1.4354999542236317,-5.5596751600433745,2.688675251596111,-3.497587557133505,0.6265876486862396,5.094000816345213,0.9810244418761453,-44.535198442564855,2.0620876029098714,11,2.53200054168701,1.0980005264282209,2.197000026702879,3.0969996452331525,2.5380010604858416,2,0.09124576834387477,1.2120719938641182,14.675999641418455,-1.0624401045785687,14.604000091552734,2.404755586146223,16.041999816894528,0.09124576834387477 753,2008-11-13,14.946000099182127,15.09000015258789,13.10200023651123,13.739999771118164,13372500.0,0.10694713817534574,1.6613110273188674,-1.2458675772544858,57.86691665693437,52.09964024649108,1.1876157035329857,-0.11504089349197244,0.9712355736440426,2.8886986563258414,18.507568262207606,1.9879999160766602,0.718985334460216,0.03960027694702006,-4.07392294445968,4.15312349835372,-2.017161333756329,2.096361887650369,3.547520561218265,53.79228764683114,4.711164048238729,2.0567616107033495,11,0.9030003547668475,-0.34599971771240057,0.7529997825622576,1.652999401092531,0.8540000915527379,3,0.027565883829758553,-1.3268487182912494,13.501999855041506,1.2120719938641182,14.675999641418455,-1.0624401045785687,14.604000091552734,0.027565883829758553 754,2008-11-14,14.17199993133545,15.302000045776367,14.039999961853027,14.649999618530273,10660500.0,-0.05178644203869853,-2.4016191907131095,-0.3963512082639105,58.71897398759863,53.083367989917434,1.6770829135981113,0.4747466424978768,1.6077142007125431,3.5135147072510193,18.05647972635887,1.2620000839233398,1.0670531216296872,-0.6019999027252201,-4.625666252082322,3.421666446631882,-2.613833077403772,1.4098332719533317,4.105859912109377,31.213522588140446,-22.586024403905416,2.011833174678551,11,1.6770005226135254,0.42800045013427734,1.5269999504089355,2.426999568939209,1.4060001373291016,4,0.004233729883390325,1.6613110273188674,14.946000099182127,-1.3268487182912494,13.501999855041506,1.2120719938641182,14.675999641418455,0.004233729883390325 755,2008-11-17,13.029999732971193,14.173999786376953,13.020000457763672,14.027999877929688,7962500.0,-0.08058144255555633,-1.2671921562528983,2.0878677783563635,50.468216598493555,51.840952686710665,2.485005423895492,1.4461072726246176,2.5844817101728434,4.5212001860749975,17.879518411634947,1.1539993286132812,0.765805807636168,-1.5886000633239732,-5.630486982368803,2.4532868557208563,-3.609543522846389,0.4323433961984424,5.0408257261962905,0.4381804124789211,-51.55811617532971,2.020943459522415,11,2.5660009384155256,1.5700006484985334,2.699000120162962,3.568999767303465,2.246000289916992,0,0.23054495205828585,-2.4016191907131095,14.17199993133545,1.6613110273188674,14.946000099182127,-1.3268487182912494,13.501999855041506,0.23054495205828585 756,2008-11-18,12.946000099182127,13.359999656677244,12.258000373840332,13.144000053405762,8851500.0,-0.006446633577168348,2.4984150820009767,0.19839671890214924,51.657646389095596,51.78949482661474,1.8965022592220144,1.4045942196208703,2.571143208175526,4.479283969637438,17.673293925924387,1.1019992828369123,0.6264849861555142,-1.5471996784210216,-5.635314133186311,2.540914776344268,-3.5912569058036663,0.49685754896162315,4.821775859901129,22.60183309757769,-28.648592284008053,2.044057227382645,11,1.4480004310607928,1.6540002822875994,2.782999753952028,3.5060000419616717,2.3780002593994176,1,0.2649466495615247,-1.2671921562528983,13.029999732971193,-2.4016191907131095,14.17199993133545,1.6613110273188674,14.946000099182127,0.2649466495615247 757,2008-11-19,11.657999992370605,12.890000343322756,11.637999534606935,12.708000183105467,9990500.0,-0.0994901975084097,-1.2972468587837327,5.30303249236573,29.466457324845862,50.001649582791906,2.7314923510013163,2.666430533610793,3.7301956339895543,5.647928724464549,16.739740414376282,1.3080005645751918,0.4496299098706409,-2.7317997932434075,-7.002166717611651,1.5385671311248341,-4.866983255427527,-0.5966163310592876,5.668993919893218,0.5458639457800346,-42.6982464554394,2.135183462184121,11,2.4260001182556152,2.942000389099121,3.9139997959136945,4.690000057220459,3.616000175476074,2,0.3992108668153489,2.4984150820009767,12.946000099182127,-1.2671921562528983,13.029999732971193,-2.4016191907131095,14.17199993133545,0.3992108668153489 758,2008-11-20,10.137999534606934,11.593999862670898,9.937999725341797,11.362000465393065,22605000.0,-0.13038260926045742,-1.0394083462917114,1.1657149604225234,27.080320453130057,47.482515792897665,3.878675115015648,4.18421367109794,5.089386081430117,7.0345315954464205,15.662037871138585,1.7200002670288086,-0.20200207089689215,-4.114200210571289,-8.749780944333157,0.5213805231905795,-6.431990577452222,-1.7964098436903537,6.6200949398911995,3.728556996971497,-32.106696983910666,2.3177903668809345,11,3.0960006713867188,4.129000663757324,5.1030004024505615,6.210000514984131,5.882000923156738,3,0.5821662706506767,-1.2972468587837327,11.657999992370605,2.4984150820009767,12.946000099182127,-1.2671921562528983,13.029999732971193,0.5821662706506767 759,2008-11-21,11.699999809265135,11.75,9.95199966430664,10.472000122070312,15077500.0,0.15407381597584213,1.7078316908544218,-1.0032669553658944,34.45306990672296,45.98943268563846,1.8282508156047026,2.746487920735005,3.3912111161282166,5.369695407845713,13.953970958144277,1.7980003356933594,-0.48999704412760536,-2.54169993400574,-7.200511859860095,2.117111991848615,-4.871105896932919,-0.2122939710785623,4.239683295334238,41.59584651877356,11.712795618724599,2.329405962927178,11,0.9200000762939471,2.567000389099123,3.54100012779236,4.6480002403259295,4.788001060485838,4,0.3504273887443121,-1.0394083462917114,10.137999534606934,-1.2972468587837327,11.657999992370605,2.4984150820009767,12.946000099182127,0.3504273887443121 760,2008-11-24,13.234000205993652,13.300000190734865,11.62399959564209,12.413999557495115,14673500.0,0.13111114715692174,2.521007367930709,0.6677531411849974,33.86761499678266,43.911567657373084,0.0888193811461786,1.475421466687509,1.8214841296195274,3.7474414288294327,11.815861598436928,1.6760005950927752,-0.5127305495525789,-1.1265995502471924,-5.5363080176326065,3.28310891713822,-3.3314537839398994,1.0782546834455147,1.9854808930948113,96.31795870216689,72.02658795170007,2.204854233692706,11,-0.6140003204345703,1.0329999923706055,1.9159996509552002,3.113999843597412,3.6799993515014613,0,0.17711952744335813,1.7078316908544218,11.699999809265135,-1.0394083462917114,10.137999534606934,-1.2972468587837327,11.657999992370605,0.17711952744335813 761,2008-11-25,13.739999771118164,14.083999633789062,13.039999961853027,13.612000465393065,10618000.0,0.03823481617412594,1.558825763729245,0.1560965908496203,41.03504630282128,42.73491806849166,-0.6301851697495611,1.094863845142065,1.295733053992759,3.1625476334440883,9.786701257590444,1.0439996719360352,-0.7095718697429554,-0.6645999908447262,-5.028588637592307,3.6993886559028546,-2.8465943142185175,1.517394332529065,0.8457035631206988,91.70284924584739,68.0852829461019,2.1819943233737904,11,-1.119999885559082,0.5270004272460938,1.314500093460083,2.6080002784729004,0.8600006103515625,1,0.11179041319918603,2.521007367930709,13.234000205993652,1.7078316908544218,11.699999809265135,-1.0394083462917114,10.137999534606934,0.11179041319918603 762,2008-11-26,14.883999824523926,15.0,13.052000045776367,13.052000045776367,7462000.0,0.08326055840339097,-1.1266377614470864,14.312575903201333,49.19895862368458,41.7718116203528,-1.7405724437744716,0.15790421554969036,0.20483019021685323,1.9373934021785715,8.035667322610971,1.9479999542236328,-0.7396804676445736,0.353100061416626,-3.9064552535024823,4.612655376335734,-1.77667759604293,2.48287771887618,-4.946000099182129,97.70841230379217,68.27673157078404,2.1297776574595546,11,-2.2639999389648438,-0.616999626159668,0.1705000400543213,1.4640002250671387,-2.366000175476074,2,0.029561981943364568,1.558825763729245,13.739999771118164,2.521007367930709,13.234000205993652,1.7078316908544218,11.699999809265135,0.029561981943364568 763,2008-11-28,14.720000267028807,15.076000213623047,14.241999626159668,14.66800022125244,3164000.0,-0.011018513801975605,1.1832477855780363,0.028384307891083302,45.22605959548532,40.272598910117985,-1.8014433050865382,0.1168197983696242,0.36573123545277575,2.053141900301698,8.184641371517339,0.8340005874633789,-0.8998165967385834,0.3231004714965806,-3.71951488123206,4.365715824225221,-1.6982072048677406,2.344408147860902,-4.680760536193846,93.05230467546039,61.17037128281822,2.0213076763643203,11,-2.213000297546385,-0.453000068664549,0.33449959754944025,1.6279997825622576,-1.904000282287594,4,0.037635862144566046,-1.1266377614470864,14.883999824523926,1.558825763729245,13.739999771118164,2.521007367930709,13.234000205993652,0.037635862144566046 764,2008-12-01,12.133999824523926,14.196000099182127,11.854000091552734,14.196000099182127,12327000.0,-0.17567937470064043,1.271580694156412,-39.65381652789492,41.76337136391005,39.30539388405315,0.5197191432367703,2.435635531303623,2.8453396343571598,4.607585663250674,8.888472377146993,2.8660001754760724,-1.024458861801964,-2.0139999866485603,-5.96469440911806,1.9366944358209395,-3.9893471978833084,-0.0386527754138104,-1.8932896743774421,14.774048017990516,-19.722018648258846,1.9753472112347494,12,0.3730001449584961,2.133000373840332,2.9280002117156982,4.214000225067139,0.8260002136230469,0,0.3202571855478178,1.1832477855780363,14.720000267028807,-1.1266377614470864,14.883999824523926,1.558825763729245,13.739999771118164,0.3202571855478178 765,2008-12-02,12.564000129699707,12.791999816894533,11.20199966430664,12.359999656677244,13803000.0,0.03543763898089991,3.8181833945033463,-0.09893329090670368,43.12141952845555,38.356924232870924,0.018623772131903138,1.7600465159085026,2.381642173306094,4.138309094064841,9.649960994456688,1.5900001525878924,-1.4167857349514499,-1.3707997322082512,-5.16984420622342,2.4282447418069175,-3.2703219692158356,0.5287225047993331,-2.12987837701416,35.15746701774218,-1.1639561937215959,1.8995222370075848,12,-0.057000160217285156,1.7030000686645508,1.6624999046325684,2.9860000610351562,0.21199989318847834,1,0.31232097258383695,1.271580694156412,12.133999824523926,1.1832477855780363,14.720000267028807,-1.1266377614470864,14.883999824523926,0.31232097258383695 766,2008-12-03,13.362000465393065,13.362000465393065,11.607999801635742,11.734000205993652,8917000.0,0.06351483026548088,1.1547916268814293,7.980374924033394,49.53258756214228,40.586494259237185,-0.7980888265649693,0.5868414238786794,1.5473684414019004,3.315780485959154,10.264294233732976,1.7540006637573224,-1.7756206904141614,-0.31549944877624725,-3.4492004567726813,2.818201559220187,-1.8823499527744652,1.2513510552219707,-2.742203574270018,55.756336985227605,14.346419189496814,1.5668505039982175,12,-0.8550004959106428,0.9049997329711932,0.7899994850158709,2.1879997253417987,-1.1120004653930646,2,0.26582839158713956,3.8181833945033463,12.564000129699707,1.271580694156412,12.133999824523926,1.1832477855780363,14.720000267028807,0.26582839158713956 767,2008-12-04,13.29800033569336,14.394000053405762,12.696000099182127,12.781999588012695,12334500.0,-0.004789711680183051,-3.9360483490892757,0.31695372571440655,43.93939553356971,42.45972482373048,-0.5330455074845144,0.43016181273995713,1.5890777963103204,3.350511624181493,11.012890239341315,1.6979999542236346,-1.869455912310622,-0.2253996372222904,-3.091204252813263,2.6404049783686805,-1.6583019450177758,1.207502670573195,-2.4999553116703126,54.10429463559504,13.671570056844033,1.4329023077954857,12,-0.7840003967285156,0.9689998626708984,0.8539996147155762,2.251999855041504,-0.9320001602172852,3,0.09790946103991671,1.1547916268814293,13.362000465393065,3.8181833945033463,12.564000129699707,1.271580694156412,12.133999824523926,0.09790946103991671 768,2008-12-05,14.324000358581545,14.37399959564209,12.855999946594238,13.154000282287598,8973000.0,0.0771544590906863,1.390553357012518,2.2674387228175523,50.548817197429166,44.24814118936451,-1.0089152019387981,-0.6939519030360639,0.5213012463088109,2.277471854866393,11.30587012868797,1.5179996490478516,-1.961239906479264,0.8403003692626978,-1.9535900068371017,3.6341907453624955,-0.5566448187872002,2.237245557312596,-3.3548371269744983,97.80702737182393,53.88623563639002,1.3969451880498989,12,-1.185000419616701,-0.05700016021728693,-0.1720004081726092,1.2259998321533185,-2.5260000228881854,4,-0.12608214635038828,-3.9360483490892757,13.29800033569336,1.1547916268814293,13.362000465393065,3.8181833945033463,12.564000129699707,-0.12608214635038828 769,2008-12-08,16.270000457763672,16.402000427246097,15.055999755859375,15.055999755859375,12087000.0,0.13585590969468764,-1.2174627564471232,1.037607369864218,61.05651248781465,47.26912979947918,-2.501553136705489,-2.7636908233918316,-1.4379540963875215,0.30590444454531607,11.427425969004425,2.0780000686645526,-1.5013924670546501,2.774900436401367,-0.06443359922888803,5.614234472031621,1.3552334185862396,4.194567454216495,-5.136563746875986,97.46153942085562,46.05598671255051,1.419667017815127,12,-2.468000411987303,-2.003000259399414,-2.1180005073547363,-0.7200002670288086,-4.788000106811523,0,-0.21229258609973112,1.390553357012518,14.324000358581545,-3.9360483490892757,13.29800033569336,1.1547916268814293,13.362000465393065,-0.21229258609973112 770,2008-12-09,15.39799976348877,16.618000030517578,15.010000228881836,15.746000289916992,11460000.0,-0.053595615841473654,-1.8612106407692524,-0.2866559515841668,57.940412165126965,49.147503784179804,-1.4419435928891495,-1.9280055586653067,-0.4995418925679651,1.1500733357864341,11.837487878070418,1.6079998016357422,-0.8280316903038649,1.8631997585296638,-1.0623134461805144,4.788712963239842,0.4004431561745747,3.325956360884753,-3.9484492296195786,75.64869837738318,19.748717783463306,1.4627566023550889,12,-1.4879999160766602,-1.1309995651245117,-1.180999755859375,0.15200042724609375,-3.866000175476074,1,-0.15833223553637799,-1.2174627564471232,16.270000457763672,1.390553357012518,14.324000358581545,-3.9360483490892757,13.29800033569336,-0.15833223553637799 771,2008-12-10,15.494000434875488,15.789999961853027,14.649999618530273,15.744000434875488,8218000.0,0.006234619616916293,5.666687115880116,0.7183897178717749,63.4615371743482,50.732234734253545,-1.4113976504576744,-2.065479733827104,-0.6285180825133416,1.0263568714835571,11.929373278897316,1.140000343322754,-0.3376299200439856,1.9183003902435303,-1.0959169429733606,4.932517723460419,0.4111917236350848,3.4254090568519757,-3.6309739412744264,71.34116228147498,8.090641158757826,1.5071086666084448,12,-1.584000587463379,-1.2270002365112305,-1.2770004272460938,0.055999755859375,-5.310000419616701,2,-0.17542276595457862,-1.8612106407692524,15.39799976348877,-1.2174627564471232,16.270000457763672,1.390553357012518,14.324000358581545,-0.17542276595457862 772,2008-12-11,14.734000205993652,16.229999542236328,14.682000160217285,15.199999809265135,7553500.0,-0.04905125903902452,-4.4315796870608075,1.8639984130859304,67.03736552897945,53.15571317130845,-0.7542275599332484,-1.2737547725447413,0.0615932297588806,1.7293192265842379,11.944085633434163,1.547999382019043,0.05904924635452247,1.0967001438140862,-1.9612141928397406,4.154614480467915,-0.4322570245128272,2.6256573121409996,-2.490575829439269,49.92026096503625,-19.997708496364623,1.528957168326914,12,-0.824000358581543,-0.6789999008178711,-0.13399982452392578,0.8159999847412109,-3.6459999084472656,3,-0.16858966820043786,5.666687115880116,15.494000434875488,-1.8612106407692524,15.39799976348877,-1.2174627564471232,16.270000457763672,-0.16858966820043786 773,2008-12-12,15.357999801635742,15.5,13.800000190734865,13.96399974822998,7357000.0,0.042350996804537244,1.0262209216083311,-2.991418970358315,64.57370271248487,55.6901944322612,-1.4284236196591777,-1.9661092311601696,-0.5932802606118077,1.058388695329036,12.026769394504734,1.699999809265135,0.2888170618269097,1.7000997543334968,-1.4001927631985538,4.800392271865547,0.1499534955674715,3.250246013099522,-2.764609372764303,55.28742723495007,-17.46073591485184,1.5501462587660253,12,-1.4479999542236328,-2.0799999237060547,-0.7579994201660156,0.1920003890991211,-4.731999397277832,4,-0.19481701164242737,-4.4315796870608075,14.734000205993652,5.666687115880116,15.494000434875488,-1.8612106407692524,15.39799976348877,-0.19481701164242737 774,2008-12-15,14.232000350952148,15.51200008392334,13.972000122070312,15.413999557495115,8136500.0,-0.0733168033094822,1.2351228910859844,-0.8479190539879512,54.109702068307485,56.911114714466976,0.029585150909170466,-0.8805294241433241,0.49824724192687775,2.143142969227405,12.23553634158572,1.5399999618530273,0.26131081053076244,0.5711002826690681,-2.531402188194022,3.6736027535321583,-0.980150952762477,2.122351518100613,-1.3166411539490177,15.330027848780627,-52.18799014915932,1.5512512354315455,12,-0.11900043487548828,-0.9540004730224609,0.3810000419616699,1.3179998397827148,-2.9060001373291016,0,-0.17102304351025044,1.0262209216083311,15.357999801635742,-4.4315796870608075,14.734000205993652,5.666687115880116,15.494000434875488,-0.17102304351025044 775,2008-12-16,16.034000396728516,16.142000198364258,14.350000381469727,14.402000427246096,11731500.0,0.12661607654160933,-1.0645158454959764,-1.380711560928696,58.53549764434381,57.91143805693381,-1.3727960874528886,-2.5781196833348474,-1.3397889447659868,0.27201962324866713,12.074152323816422,1.9099998474121094,0.3558024952448662,2.2229002952575687,-1.0378260187150303,5.483626609230168,0.5925371382712701,3.8532634522438673,-2.82242993304423,91.93418939035077,26.340409877595917,1.630363156986299,12,-1.377000331878662,-2.756000518798828,-1.4210000038146973,-0.48400020599365234,-4.878000259399414,1,-0.28389671530163685,1.2351228910859844,14.232000350952148,1.0262209216083311,15.357999801635742,-4.4315796870608075,14.734000205993652,-0.28389671530163685 776,2008-12-17,16.375999450683597,16.559999465942386,15.550000190734865,15.630000114440918,8929500.0,0.021329614911626216,-1.2295809829170166,0.4571074449708899,55.9037652397503,59.240812468731654,-1.3882920427159906,-2.7931843034373287,-1.73361344627968,-0.12536138952288312,11.630625843226063,1.0099992752075213,0.7430553271425708,2.393399381637577,-1.03237482450756,5.819173587782714,0.6805122785650077,4.106286484710147,-2.8919146216526475,93.33333102977159,30.48813551643147,1.712887103072569,12,-1.638999462127689,-3.09799957275391,-1.3764991760253942,-0.825999259948734,-4.743999481201175,2,-0.29579873138483126,-1.0645158454959764,16.034000396728516,1.2351228910859844,14.232000350952148,1.0262209216083311,15.357999801635742,-0.29579873138483126 777,2008-12-18,16.312000274658207,17.0,16.236000061035153,16.399999618530273,11060500.0,-0.00390810809551656,-5.366672229771992,-0.11796169191689454,56.34971272996192,59.885356416790856,-0.9518981372574977,-2.490322008594763,-1.7111949220907476,-0.13460377255788458,10.969228147790258,0.7639999389648473,1.1086894495407602,2.0967001914978063,-1.2963272162008934,5.489727599196508,0.40018648764845643,3.793213895347156,-2.577202229508327,78.50000730156952,18.67128240595953,1.6965137038493505,12,-0.912000179290775,-2.8430004119873082,-0.907999992370609,-0.7620000839233434,-3.9479999542236364,3,-0.3756743597484903,-1.2295809829170166,16.375999450683597,-1.0645158454959764,16.034000396728516,1.2351228910859844,14.232000350952148,-0.3756743597484903 778,2008-12-19,16.040000915527347,16.799999237060547,15.6899995803833,16.489999771118164,10199500.0,-0.01667480103917296,1.0747700035829708,5.113661486442718,69.10585701806676,60.77972803126331,-0.45917271854552943,-1.8482491189971686,-1.3950437889502965,0.06218009922917389,9.46585367965495,1.109999656677246,1.3135744524800899,1.5296007633209268,-1.3595254403684116,4.418726967010263,0.08503766147625846,2.974163865165595,-1.9786826748924558,68.29593384498331,2.653748172137213,1.4445631018446685,12,-0.6400008201599157,-2.571001052856449,-0.7230005264282262,-0.490000724792484,-4.448000907897953,4,-0.3087282004570979,-5.366672229771992,16.312000274658207,-1.2295809829170166,16.375999450683597,-1.0645158454959764,16.034000396728516,-0.3087282004570979 779,2008-12-22,15.800000190734865,16.284000396728516,15.26200008392334,16.284000396728516,10099000.0,-0.014962637848739302,3.223139991054381,1.075558748606577,66.12839012125696,61.689503359722195,-0.327268501179125,-1.3547987442894946,-1.1466196289064516,0.23882530240848787,7.891204304600707,1.0220003128051758,1.6357177570065886,1.0846000194549585,-1.5340660356749556,3.7032660745848727,-0.22473300810999852,2.3939330470199156,-1.4448137741634621,54.71698181108904,-14.170714843323623,1.3093330275649573,12,-0.4000000953674334,-2.3310003280639666,-0.5754997730255145,-0.2500000000000018,-4.414000511169435,0,-0.3274683369567928,1.0747700035829708,16.040000915527347,-5.366672229771992,16.312000274658207,-1.2295809829170166,16.375999450683597,-0.3274683369567928 780,2008-12-23,15.57800006866455,16.381999969482422,15.57800006866455,15.878000259399414,7705000.0,-0.014050640467744735,-4.35999593099217,0.6198348410182265,61.71742676545238,61.495713314289326,-0.08610506333827672,-0.9994293988858551,-0.9967468040135472,0.40703212133368893,7.219666119030374,0.8039999008178711,1.7854374506700523,0.7453999042510979,-1.8029751207148585,3.2937749292170526,-0.5287876082318803,2.019587416734076,-0.9583322937502885,18.181818181818183,-50.20368424002632,1.2741875124829776,12,-0.17799997329711914,-2.1090002059936523,-0.3534996509552002,-0.0279998779296875,-4.588000297546387,1,-0.2729490201758622,3.223139991054381,15.800000190734865,1.0747700035829708,16.040000915527347,-5.366672229771992,16.312000274658207,-0.2729490201758622 781,2008-12-24,15.276000022888185,15.59000015258789,15.03600025177002,15.449999809265135,3684500.0,-0.019386316885685706,1.4405256546526235,0.5799989191697834,60.202186053077774,60.73624892807802,0.20307514136138494,-0.6076082935696068,-0.7607805290327683,0.6872979390660063,6.8942077769083925,0.5539999008178711,1.5915125824413057,0.36659984588623296,-2.135289356035008,2.8684890478074756,-0.8843447550743893,1.6175444468468534,-0.41829902546535,12.219949179446756,-55.5772652214183,1.250944600960621,12,0.12400007247924627,-1.807000160217287,-0.1779994964599627,0.2740001678466779,-3.49400043487549,2,-0.26970410312817794,-4.35999593099217,15.57800006866455,3.223139991054381,15.800000190734865,1.0747700035829708,16.040000915527347,-0.26970410312817794 782,2008-12-26,15.324000358581545,15.527999877929688,14.84000015258789,15.38599967956543,8285500.0,0.003142205788258634,2.9768802696750614,0.3563183741477181,55.736576672311095,59.75434603472538,0.27666152065070726,-0.6545119049461778,-0.7902523640328631,0.6058700223290057,7.088589120327265,0.6879997253417969,1.5044913867084677,0.3926001548767104,-2.116077568040465,2.901277877793884,-0.8617387065818765,1.6469390163352973,1.6759996414184553,24.69389959556414,-37.68353229643613,1.254338861458587,12,0.1619997024536115,-1.8550004959106463,-0.8269999027252215,0.22599983215331854,-3.48799991607666,4,-0.24092928104322164,1.4405256546526235,15.276000022888185,-4.35999593099217,15.57800006866455,3.223139991054381,15.800000190734865,-0.24092928104322164 783,2008-12-29,15.27400016784668,15.755999565124512,15.0,15.390000343322756,6236000.0,-0.003262868021721488,-1.2771053708770495,1.8709910630509505,42.69794476183871,58.486373000673304,0.3503347470371292,-0.5911899955772952,-0.7649925077522752,0.6362468116703148,7.279736031680324,0.7559995651245117,1.3178243090584552,0.31489996910095286,-2.1961825240685933,2.825982462270499,-0.9406412774838202,1.570441215685726,1.6827998352050777,28.145270220124385,-28.56348795857193,1.2555412465847733,12,0.4010000228881836,-1.8050003051757812,-0.931999921798706,-0.038000106811525214,-2.989999771118164,0,-0.1905198255489059,2.9768802696750614,15.324000358581545,1.4405256546526235,15.276000022888185,-4.35999593099217,15.57800006866455,-0.1905198255489059 784,2008-12-30,16.020000457763672,16.027999877929688,15.064000129699707,15.378000259399414,6559000.0,0.048841186442265316,1.930094700867584,-5.534476096518187,54.64595727669679,58.05420184871253,-0.12892301537137385,-1.0868575003548386,-1.567936508222349,-0.12491879471041045,6.4124158716766315,0.9639997482299805,1.155177466911395,0.8666002273559563,-1.302103474942104,3.0353039296540167,-0.2177516237930739,1.9509520785049865,0.8944635482788073,76.52402368971812,21.29352539280275,1.08435185114903,12,-0.10000038146972656,-2.5440006256103516,-2.269500255584717,-1.753000259399414,-3.326000213623047,1,-0.2764045145821681,-1.2771053708770495,15.27400016784668,2.9768802696750614,15.324000358581545,1.4405256546526235,15.276000022888185,-0.2764045145821681 785,2008-12-31,16.488000869750973,16.719999313354492,15.913999557495115,15.954000473022461,5982000.0,0.029213508028365753,-1.625396845120116,0.8317760618907646,57.03368646461164,58.1797486514749,-0.5875367069991047,-1.3131335786614073,-2.0666302444326483,-0.6157360807764078,5.397459951457521,0.8059997558593768,1.0143676177962462,1.1384006023406954,-0.733656341198806,3.010457545880195,0.2023721305709465,2.0744290741104443,0.3849738592224128,87.65965174639132,33.04324605488079,0.9360284717697498,12,-0.5680007934570277,-2.3870010375976527,-3.044500827789303,-2.221000671386715,-4.036001205444332,2,-0.3094372222860394,1.930094700867584,16.020000457763672,-1.2771053708770495,15.27400016784668,2.9768802696750614,15.324000358581545,-0.3094372222860394 786,2009-01-02,16.913999557495114,17.0,15.91800022125244,16.441999435424805,6737500.0,0.02583689139207168,2.3602425053755214,0.8838947030038925,66.19132623536069,59.27326126318587,-1.0383925803533263,-1.5382480518861037,-2.496954205760847,-1.0593681668155543,4.720549761630269,1.0819997787475604,1.1412734318491875,1.3867993354797328,-0.36114947670784403,3.1347481476673096,0.5128249293859461,2.260773741573521,-2.073999404907223,96.01849775091775,39.122322415602284,0.8739744060937882,1,-0.9939994812011683,-2.8129997253417933,-3.4704995155334437,-2.646999359130856,-4.625999450683588,4,-0.35024239927639367,-1.625396845120116,16.488000869750973,1.930094700867584,16.020000457763672,-1.2771053708770495,15.27400016784668,-0.35024239927639367 787,2009-01-05,14.600000381469727,16.200000762939453,14.531999588012695,16.083999633789062,18936500.0,-0.13680969827151157,-1.0592596429963255,-3.144065399411655,45.49988314031858,56.6503752767694,1.125588442650443,0.9257591681289803,-0.1585512053692124,1.2348272202114305,4.380317775701892,2.3819999694824183,1.0018482027935427,-0.9922998428344734,-2.466170592920246,0.48157090725130125,-1.7292352178773598,-0.25536446779158695,2.3999996185302734,2.755299112866641,-52.09946208617817,0.7369353750428872,1,1.165999412536621,-0.49900054931640625,-1.1565003395080566,-0.33300018310546875,-2.028000831604002,0,-0.1930137479334335,2.3602425053755214,16.913999557495114,-1.625396845120116,16.488000869750973,1.930094700867584,16.020000457763672,-0.1930137479334335 788,2009-01-06,12.517999649047852,14.204000473022461,12.210000038146973,14.1899995803833,48907500.0,-0.14260278616597455,1.3458804957530681,1.1266851575041483,40.86158560942017,53.84295255323198,2.967520627357054,3.0203778958195624,1.9511143605584707,3.2861534247886013,4.478341810081257,2.390000343322754,0.8220091819869815,-2.9840005397796627,-4.930552619323613,-1.037448460235714,-3.957276579551639,-2.0107245000076883,4.482000350952148,6.430054558533405,-51.217416055757376,0.9732760397719744,1,2.0870003700256348,1.5830001831054688,0.9255003929138184,1.7490005493164062,-0.12199974060058594,1,-0.05448148471507919,-1.0592596429963255,14.600000381469727,2.3602425053755214,16.913999557495114,-1.625396845120116,16.488000869750973,-0.05448148471507919 789,2009-01-07,12.815999984741213,13.18000030517578,11.907999992370605,12.244000434875488,21984500.0,0.023805747247806375,-1.0450158651793209,-0.34210500798816457,29.565652990872877,50.27053324494537,2.4604711070430874,2.5827644950653728,1.7164052159092904,2.9446253882167017,4.939394173997343,1.272000312805174,0.6286915995682811,-2.513300180435179,-4.76233859307075,-0.2642617677996082,-3.6378193867529642,-1.3887809741173935,3.992400016784666,17.831892989201528,-34.01295647185443,1.1245192063177853,1,1.63800001144409,1.2849998474121076,0.5710000991821271,1.451000213623045,-0.19200038909912287,2,-0.04151057963842841,1.3458804957530681,12.517999649047852,-1.0592596429963255,14.600000381469727,2.3602425053755214,16.913999557495114,-0.04151057963842841 790,2009-01-08,12.960000038146973,13.14799976348877,12.503999710083008,12.645999908447266,12389000.0,0.011235959236673532,-1.1538444363997071,0.5489517076952558,27.748830301499467,46.66460482810333,2.1300516339333946,2.368167838604455,1.672653339643933,2.7583233778661977,5.324132601382016,0.6440000534057617,0.294370052703286,-2.2474001407623287,-4.732640647445066,0.2378403659204107,-3.4900203941036985,-1.004779887420959,3.554375962829589,20.65985946975933,-24.865546371365834,1.2426202533413697,1,1.49399995803833,1.1409997940063477,0.4270000457763672,1.3070001602172852,-1.2939996719360352,3,-0.020524675403039594,-1.0450158651793209,12.815999984741213,1.3458804957530681,12.517999649047852,-1.0592596429963255,14.600000381469727,-0.020524675403039594 791,2009-01-09,12.776000022888185,13.003999710083008,12.58199977874756,12.949999809265135,10757000.0,-0.014197531999783575,1.9929116869238084,-0.554139218169603,27.321703221121638,43.50739666686005,2.1480203969779996,2.4644554646859547,1.8922255515017312,2.91260505193185,5.921502392381524,0.42199993133544744,-0.008095145087528621,-2.295500135421751,-5.002146438069362,0.4111461672258585,-3.6488232867455554,-0.9421769840979461,3.4619934175720193,20.22366902796567,-20.25778525304777,1.3533231513238049,1,1.6779999732971174,1.5279998779296857,0.6110000610351545,1.4910001754760724,-1.1479997634887713,4,-0.025360078115302054,-1.1538444363997071,12.960000038146973,-1.0450158651793209,12.815999984741213,1.3458804957530681,12.517999649047852,-0.025360078115302054 792,2009-01-12,12.25,12.777999877929688,12.104000091552734,12.70199966430664,9842500.0,-0.04117094724059622,1.2317870338206967,2.5977024094008816,26.459624989248923,41.70313891435009,2.4497329072954734,2.9458542258379055,2.4646024581202415,3.4040573696531666,6.420338724734237,0.6739997863769531,-0.26527390927404326,-2.697300148010253,-5.682760759942045,0.28816046392153893,-4.190030453976149,-1.2045698420443571,3.728193833574828,14.895467597301968,-21.156050551193758,1.4927303059658965,1,2.2039999961853027,2.2039999961853027,1.1370000839233398,2.017000198364258,-0.9540004730224609,0,0.0031020495356346434,1.9929116869238084,12.776000022888185,-1.1538444363997071,12.960000038146973,-1.0450158651793209,12.815999984741213,0.0031020495356346434 793,2009-01-13,12.366000175476074,12.593999862670898,11.826000213623047,12.100000381469727,8553500.0,0.009469402079679501,1.1274253009295032,-0.5884955565495531,28.337119874903323,38.77993475859526,2.098536627285794,2.7344021328943846,2.2347396971475764,3.2456261757766445,7.477719191799273,0.7679996490478516,-0.5023731896729196,-2.4316999912261963,-5.623250144701423,0.7598501622490321,-4.02747506796381,-0.835924914488583,3.3679820276265,39.88182609602111,5.935604725658081,1.595775076737614,1,2.046999931335449,2.046999931335449,1.0244998931884766,1.9010000228881836,-0.758000373840332,1,0.016658529149804036,1.2317870338206967,12.25,1.9929116869238084,12.776000022888185,-1.1538444363997071,12.960000038146973,0.016658529149804036 794,2009-01-14,11.79800033569336,12.196000099182127,11.359999656677244,11.96399974822998,15478000.0,-0.04593238166930946,1.6539691766462004,-0.6240584251454713,27.151840002231978,35.45972959610862,2.240250704284687,3.2788094507428784,2.6892136685338475,3.771996014292535,8.670587617996281,1.00600051879883,-0.7160493777164163,-2.8779998302459724,-6.334966215786707,0.5789665552947607,-4.606483023016338,-1.149516637475605,3.6233433082508526,24.49668080821234,-10.970906928869525,1.7284831927703668,1,2.3819994926452637,2.3819994926452637,1.9049997329711914,2.4689998626708984,-1.0420007705688477,2,0.05068651938792823,1.1274253009295032,12.366000175476074,1.2317870338206967,12.25,1.9929116869238084,12.776000022888185,0.05068651938792823 795,2009-01-15,11.482000350952148,12.062000274658205,10.960000038146973,11.82800006866455,18640000.0,-0.026784198656546354,1.7076168573038597,2.0843430252264983,27.105964538647086,31.116911629807117,1.979654761013741,3.41119327604053,2.8948307623504643,4.031491775167323,9.656087296288762,1.1020002365112322,-0.8295447274930918,-2.9663998126983646,-6.639541699610088,0.7067420742133592,-4.802970756154227,-1.1298288692425018,3.5332088942653677,25.53817987214977,-12.338428154944054,1.8365709434558621,1,2.0980000495910645,2.497999668121338,2.552499771118164,2.7849998474121094,-0.15000057220458807,3,0.09945995556386134,1.6539691766462004,11.79800033569336,1.1274253009295032,12.366000175476074,1.2317870338206967,12.25,0.09945995556386134 796,2009-01-16,11.531999588012695,12.194000244140625,11.338000297546387,11.850000381469727,15870500.0,0.004354575468759725,-1.424931175992241,0.9190781875763147,27.123545137347847,29.0750962961437,1.2135511542626052,3.140712658401492,2.6785940564920203,3.934764736073909,10.427539607227393,0.8559999465942383,-1.122935490758234,-2.674200582504273,-6.449561153623371,1.1011599886148247,-4.561880868063824,-0.7865202969447243,2.996584552356355,31.463124327562504,-7.747189566548492,1.8876802855595494,1,1.0500006675720215,2.448000431060791,2.5565004348754883,2.7350006103515625,0.23000049591064453,4,0.01161990834074711,1.7076168573038597,11.482000350952148,1.6539691766462004,11.79800033569336,1.1274253009295032,12.366000175476074,0.01161990834074711 797,2009-01-20,10.184000015258787,11.526000022888185,10.184000015258787,11.526000022888185,18818000.0,-0.11689209338466588,1.0,4.220115280343573,23.450860993142598,27.140571338779527,2.088940122768557,4.222572085678211,3.909867135608975,5.22839418248777,11.207934915654057,1.347999572753908,-1.545800607293108,-3.7158001422882094,-7.756891214360378,0.325290929783959,-5.736345678324293,-1.695254606252126,3.916354032843614,0.0,-38.93241163456793,2.0205455360360842,1,1.498000144958496,3.4079999923706072,3.9045000076293963,4.0830001831054705,1.6160001754760778,1,0.1417910685366326,-1.424931175992241,11.531999588012695,1.7076168573038597,11.482000350952148,1.6539691766462004,11.79800033569336,0.1417910685366326 798,2009-01-21,11.088000297546387,11.13599967956543,10.211999893188477,10.402000427246094,17094000.0,0.08876672043726708,1.3631749361268803,-0.5111772476902521,24.692113580044392,26.599066959798584,1.0736704529488907,3.0868213852281112,2.937922502896683,4.264317927350785,12.376647071974055,0.9519996643066424,-2.102507380125626,-2.564199829101563,-6.659617670721442,1.5312180125183161,-4.611908749911503,-0.5164909082916225,2.464064185957909,44.93042965111741,10.308904483637463,2.0477089208099395,1,0.5779995918273926,2.503999710083008,2.8944997787475586,3.178999900817871,0.26599979400634766,2,0.01875894875987516,1.0,10.184000015258787,-1.424931175992241,11.531999588012695,1.7076168573038597,11.482000350952148,0.01875894875987516 799,2009-01-22,10.62600040435791,11.092000007629396,10.260000228881836,10.739999771118164,11396500.0,-0.041666655915468365,1.034229686325026,-0.16617986634655085,19.90140858450046,25.727131213465356,1.3324736010089246,3.31108457461389,3.295420869008389,4.6546744602729895,13.874948854195576,0.8319997787475604,-2.357670126089662,-2.767499732971192,-6.944515807618714,1.4095163416763299,-4.856007770294953,-0.6789916956474311,2.4545350535920143,21.990066605365886,-5.677840206726756,2.088508037323761,1,0.9679994583129883,2.9659996032714844,2.9679994583129883,3.6409997940063477,-0.06400012969970703,3,0.09241477130709463,1.3631749361268803,11.088000297546387,1.0,10.184000015258787,-1.424931175992241,11.531999588012695,0.09241477130709463 800,2009-01-23,11.326000213623047,11.39799976348877,10.020000457763672,10.399999618530273,14073500.0,0.0658761323760213,1.5757003714874471,-8.122857357972846,22.093488667067632,25.146218485237135,0.42054014770445214,2.399211407943053,2.5432571181847496,3.8945495841985434,15.280725631177166,1.3779993057250977,-2.399174910782543,-1.8548999309539802,-5.996447860831854,2.2866479989238933,-3.925673895892917,0.21587403398495653,1.3490202823501178,60.07359172908979,39.355776768612095,2.070773964938937,1,0.07299995422363281,2.184000015258789,2.369499683380127,2.940999984741211,-0.40400028228759766,4,-0.050326738278967276,1.034229686325026,10.62600040435791,1.3631749361268803,11.088000297546387,1.0,10.184000015258787,-0.050326738278967276 801,2009-01-26,11.156000137329102,11.793999671936035,10.843999862670898,11.460000038146973,9071000.0,-0.01500971861977074,-1.0474123889221738,-0.3282934184155834,28.113877536970037,25.33002432387282,0.37613124353928207,2.3660332156435935,2.655721213899408,3.990243565535687,16.797782260851925,0.9499998092651367,-2.3810041766597436,-1.818900012969971,-5.931423839166516,2.2936238132265743,-3.875161926068243,0.23736190012830072,1.094217152530545,64.03608696610476,39.35056107746718,2.056261913098272,1,0.1510000228881836,2.3540000915527344,2.811499834060669,3.1110000610351562,0.31799983978271307,0,0.015776231557182108,1.5757003714874471,11.326000213623047,1.034229686325026,10.62600040435791,1.3631749361268803,11.088000297546387,0.015776231557182108 802,2009-01-27,11.631999969482422,11.770000457763672,11.050000190734863,11.300000190734865,10503500.0,0.04266760723322127,1.3684189887614013,-1.0921048916606741,42.92558445684266,26.95096483297719,-0.2198728352011372,1.6856818499614548,2.1643776060065676,3.439332548296502,18.27179225867057,0.7200002670288086,-2.3573937083322534,-1.1583001613616943,-5.156710735402129,2.840110412678742,-3.1575054483819116,0.8409051256585229,0.26138262724186845,90.86810742871765,61.23484345402788,1.999205287020218,1,-0.5239996910095215,1.878000259399414,2.375499963760376,2.635000228881836,-0.029999732971191406,1,0.011176075892536552,-1.0474123889221738,11.156000137329102,1.5757003714874471,11.326000213623047,1.034229686325026,10.62600040435791,0.011176075892536552 803,2009-01-28,12.36400032043457,12.489999771118164,11.812000274658205,12.140000343322756,14078500.0,0.06292987902962643,1.8487440921139289,0.674699175875469,46.624852733069126,29.114632914181307,-1.0640867923126454,0.7636460943802046,1.3786714659926105,2.6432300024813635,19.718668791154535,0.8579998016357422,-2.300821074306075,-0.2807998180389397,-4.106727280753919,3.5451276446760396,-2.1937635493964294,1.63216391331855,-2.3439998626708984,94.8988062465299,61.13836176547123,1.9129637313574894,1,-1.1090002059936523,1.1459999084472656,2.0704996585845947,1.9029998779296875,-0.28600025177001953,2,-0.04561631471066496,1.3684189887614013,11.631999969482422,-1.0474123889221738,11.156000137329102,1.5757003714874471,11.326000213623047,-0.04561631471066496 804,2009-01-29,11.592000007629395,12.130000114440918,11.434000015258787,12.01200008392334,12938000.0,-0.062439363700861006,1.1219510776808328,-1.8750005321843977,40.66084010328434,30.620730199141004,-0.3625015272817347,1.2510443411875212,2.1118401379646556,3.322771956327916,21.252088389974876,0.930000305175783,-2.210434876697793,-0.8314001083374016,-4.333736953273757,2.6709367365989536,-2.5825685308055792,0.919768314130776,-1.5225995635986322,63.64372416487837,27.06015090261409,1.7511684224681774,1,-0.33699989318847656,1.9180002212524414,2.8424999713897705,2.6750001907348633,0.6239995956420898,3,-0.02053139371290702,1.8487440921139289,12.36400032043457,1.3684189887614013,11.631999969482422,-1.0474123889221738,11.156000137329102,-0.02053139371290702 805,2009-01-30,11.38599967956543,11.965999603271484,11.222000122070312,11.8100004196167,11841500.0,-0.017770904755726624,1.021740172672274,1.0095253881680828,40.53906618066403,32.11134364839836,-0.19171148759409107,1.1122427192670408,2.3126301713611177,3.4284292352231187,22.455568213122678,0.7439994812011719,-2.1587870572293077,-0.7823003768920902,-3.7387892476445312,2.174188493860351,-2.2605448122683107,0.6959440584841303,-1.2681872489929198,32.928301764355524,-5.488208344463686,1.4782444353762203,1,-0.13099956512451172,2.1240005493164062,3.0485002994537354,2.881000518798828,0.7180004119873047,4,-0.07236952644448658,1.1219510776808328,11.592000007629395,1.8487440921139289,12.36400032043457,1.3684189887614013,11.631999969482422,-0.07236952644448658 806,2009-02-02,10.989999771118164,11.166000366210938,10.66800022125244,11.11400032043457,11137000.0,-0.03477954677602624,3.3684100453412458,0.29245361529654945,41.269399264444274,34.09118123409855,0.13334294418497095,1.0979692936555168,2.7014187801838556,3.7565629981379374,23.670127162555428,0.7179994583129901,-2.0551571440191054,-0.8821002960205071,-2.8625821479963793,1.0983815559553651,-1.8723412220084423,0.10814062996742813,-0.8247435937347412,17.672866598098487,-22.739094023225825,0.990240925987936,2,0.2650003433227539,2.520000457763672,3.444500207901001,3.2770004272460938,1.5480003356933612,0,-0.006187428680519136,1.021740172672274,11.38599967956543,1.1219510776808328,11.592000007629395,1.8487440921139289,12.36400032043457,-0.006187428680519136 807,2009-02-03,11.781999588012695,11.996000289916992,11.107999801635742,11.11400032043457,13012500.0,0.07206549894349545,-1.6117649698751249,-5.387067003014828,46.300046608238596,36.492062681675684,-0.45610714490733884,0.08856820792759024,1.9527845351757716,2.893364422877852,25.21301094167668,1.0060005187988281,-1.9052077403115995,0.05079956054687429,-1.4571154368021269,1.5587145578958754,-0.7031579381276263,0.8047570592213749,-1.5702485387545781,61.14158298460358,19.809014709900957,0.7539574986745008,2,-0.5269994735717773,1.7280006408691406,2.6525003910064697,2.4850006103515625,1.5659999847412092,1,-0.02614153977854894,3.3684100453412458,10.989999771118164,1.021740172672274,11.38599967956543,1.1219510776808328,11.592000007629395,-0.02614153977854894 808,2009-02-04,11.836000442504885,12.215999603271484,11.661999702453613,11.89799976348877,8135500.0,0.0045833352894639745,-1.702433260373514,-0.09281345653067485,50.25752307858158,39.86496429212913,-0.43901283809466385,-0.02018072465303611,1.992672506195893,2.7620397624221393,25.455090771595913,0.5539999008178711,-1.7523705639508798,0.13890037536621236,-1.3242799835511416,1.6020807342835663,-0.5926898040924637,0.8704905548248885,-1.5786844188095657,75.45224079670048,30.668570184318895,0.7315901794586769,2,-0.5810003280639666,1.6739997863769513,2.6414995193481428,2.4309997558593732,1.8499994277954084,2,-0.019770209297502506,-1.6117649698751249,11.781999588012695,3.3684100453412458,10.989999771118164,1.021740172672274,11.38599967956543,-0.019770209297502506 809,2009-02-05,12.284000396728516,12.529999732971193,11.583999633789062,11.630000114440918,9065500.0,0.03785061992856931,-1.53618906753563,-10.548507175709029,55.339547412342604,43.55897081938191,-0.7007877312881412,-0.5376456721363567,1.5953473186764118,2.2433900899639028,25.455645159462932,0.9460000991821307,-1.392487505311772,0.6135003089904778,-0.7818018402235918,2.0088024582045474,-0.0841507656165561,1.3111513835975117,-1.9820306980847402,86.78843175336802,37.93572623362674,0.6976510746070346,2,-0.6850004196166992,1.2259998321533203,2.2879996299743652,1.9829998016357422,1.4559993743896484,3,-0.016769807995026365,-1.702433260373514,11.836000442504885,-1.6117649698751249,11.781999588012695,3.3684100453412458,10.989999771118164,-0.016769807995026365 810,2009-02-06,12.694000244140625,13.156000137329102,12.22599983215332,12.371999740600586,11964500.0,0.03337673674459518,-2.029315374029629,0.49235529748355494,57.382468438472976,46.811036475104466,-1.0016655833481725,-1.0209394247692813,1.1923782921752863,1.8067203567859291,25.251580168536687,0.9300003051757812,-1.0789774524855709,1.0368001461029053,-0.311011184566782,2.3846114767725926,0.36289448076806075,1.7107058114377498,-2.302909344123753,81.43087183391043,29.12359669488196,0.6739056653348439,2,-0.7820000648498535,0.8159999847412109,2.003999710083008,1.5729999542236328,1.7459993362426758,4,-0.03765563507766423,-1.53618906753563,12.284000396728516,-1.702433260373514,11.836000442504885,-1.6117649698751249,11.781999588012695,-0.03765563507766423 811,2009-02-09,12.45199966430664,12.894000053405762,12.206000328063965,12.58199977874756,14696000.0,-0.019064170094505006,-1.2122220808232893,-0.4037264321381874,66.76522050540214,49.459884924944404,-0.6218932200024465,-0.8479305467123002,1.4224302112790923,2.025738025149142,25.04252853563188,0.6879997253417969,-0.6573019066296162,0.8109995841979973,-0.48706150727776354,2.109060675673758,0.1619690384601178,1.4600301299358769,-1.895014210051034,65.6249825377046,6.424369680687157,0.6490305457378802,2,-0.5399994850158691,1.0580005645751953,2.558500289916992,1.8150005340576172,3.1000003814697266,0,-0.02794728414195502,-2.029315374029629,12.694000244140625,-1.53618906753563,12.284000396728516,-1.702433260373514,11.836000442504885,-0.02794728414195502 812,2009-02-10,12.288000106811525,13.402000427246096,11.907999992370605,11.92199993133545,20452500.0,-0.013170539826243055,-6.58375752470719,-2.8153834867769256,59.96015592508847,50.94158527961322,-0.3967798555438833,-0.7177368921533649,1.5354488798982064,2.195266601059938,24.5385126565899,1.49400043487549,-0.2866826769861248,0.6451000213623068,-0.6568198782220573,1.947019920946671,-0.005859928429876149,1.2960599711544898,-1.5750737715715086,38.7238815052311,-21.361374820867823,0.6509599497921822,2,-0.25299978256225764,0.8220005035400373,2.7224998474121076,1.9790000915527326,2.501999855041502,1,0.020345051906487166,-1.2122220808232893,12.45199966430664,-2.029315374029629,12.694000244140625,-1.53618906753563,12.284000396728516,0.020345051906487166 813,2009-02-11,12.571999549865724,12.739999771118164,12.107999801635742,12.520000457763672,13045000.0,0.023111933641404514,2.2577357090011723,0.14207395402041695,66.64384982910212,53.82858636025964,-0.7243443423900917,-1.03877038048741,1.2080045356136413,1.8910721829317403,23.860553134017245,0.6319999694824219,-0.010894281406701012,0.9187994956970229,-0.4101857567580893,2.247784748152135,0.2543068694694668,1.583292121924579,-1.643947287265222,54.345406208427626,-10.122469074544675,0.664492626227556,2,-0.5369992256164569,-0.459999084472658,2.3615002632141096,1.6950006484985334,1.7580003738403303,2,0.061724471100260914,-6.58375752470719,12.288000106811525,-1.2122220808232893,12.45199966430664,-2.029315374029629,12.694000244140625,0.061724471100260914 814,2009-02-12,12.395999908447266,12.47599983215332,11.800000190734865,12.185999870300293,10831000.0,-0.01399933564429201,2.6540532459732926,4.038532783126868,60.05260798183396,55.996757671500745,-0.47193245158454644,-0.8597530277868763,1.4209856830691052,2.009402961662728,22.87318735552893,0.7719993591308594,0.07886614311766849,0.7128998756408684,-0.6561076698722275,2.0819074211539643,0.028396102884320484,1.3974036483974164,-1.2700317926751161,37.203472516979396,-26.671024248530657,0.6845037727565475,2,-0.36099958419799805,-0.6849994659423828,1.9570000171661377,1.8710002899169922,3.5139999389648438,3,0.10406582537758458,2.2577357090011723,12.571999549865724,-6.58375752470719,12.288000106811525,-1.2122220808232893,12.45199966430664,0.10406582537758458 815,2009-02-13,12.62399959564209,12.91800022125244,12.210000038146973,12.232000350952148,9647500.0,0.018393004911161137,-2.2477082280682104,1.8666627308686154,63.643117352103815,58.48272634790735,-0.5653015900357197,-1.0517331950662392,1.2195170408283538,1.7590915351176513,21.7022267822435,0.708000183105467,0.09547068916440615,0.883799600601197,-0.5438967901662828,2.311495991368677,0.1699514052174571,1.597647795984937,-1.3159488949520242,51.43566062772228,-11.905404932601904,0.7138481953837396,2,-0.3689994812011719,-0.912999153137207,1.6535003185272217,1.643000602722168,2.700000762939455,4,0.08840305855691932,2.6540532459732926,12.395999908447266,2.2577357090011723,12.571999549865724,-6.58375752470719,12.288000106811525,0.08840305855691932 816,2009-02-17,11.666000366210938,12.104000091552734,11.607999801635742,12.071999549865724,10785500.0,-0.07588714037679956,1.110638332410096,-1.0357141988268856,50.29000681986194,58.92605526030995,0.5572760358106876,-0.08767539558893489,2.16773642128247,2.683457164279357,20.575792559822652,1.0159997940063477,0.20633280935495613,-0.08089966773986745,-1.5057369467228838,1.343937611243149,-0.7933183072313756,0.6315189717516407,-0.19043368739638922,3.233029227928079,-54.28688692436726,0.7124186394915085,2,0.8269996643066406,0.04500007629394531,2.611499547958374,2.6009998321533203,3.601999282836914,1,0.2377849414617621,-2.2477082280682104,12.62399959564209,2.6540532459732926,12.395999908447266,2.2577357090011723,12.571999549865724,0.2377849414617621 817,2009-02-18,11.628000259399414,12.015999794006348,11.28600025177002,11.880000114440918,7872000.0,-0.003257338043772595,1.7862619732715992,0.620690546155813,42.87925536626414,58.106247736719126,0.6382532090299051,0.06751382780397464,2.197376706387246,2.6949254711789052,18.917372724333593,0.7299995422363281,0.3406188031544115,-0.1910997867584232,-1.4145969222559458,1.0323973487390994,-0.8028483545071836,0.4206487809903372,1.7740001678466815,20.955883212293074,-30.52074841149576,0.6117485677487613,2,0.7160000801086426,0.08300018310546875,2.750999689102173,2.6389999389648438,4.552000045776364,2,0.3374612744100185,1.110638332410096,11.666000366210938,-2.2477082280682104,12.62399959564209,2.6540532459732926,12.395999908447266,0.3374612744100185 818,2009-02-19,11.295999526977539,11.97599983215332,11.234000205993652,11.83199977874756,10651500.0,-0.028551833936665494,-1.2484874844485803,2.126986349582396,46.86970706180952,57.16515436443767,0.9896742081402206,0.43837187241601683,2.483911270385562,2.982866031398089,17.186066777423903,0.741999626159668,0.49902526298211747,-0.5335004806518562,-1.7341541639677676,0.6671532026640552,-1.1338273223098128,0.0668263610061004,2.0636808967590348,3.681669858795044,-44.345122608217224,0.600326841657956,2,1.022000789642334,0.41500091552734375,3.1580004692077637,2.9710006713867188,4.426000595092773,3,0.3093130826122099,1.7862619732715992,11.628000259399414,1.110638332410096,11.666000366210938,-2.2477082280682104,12.62399959564209,0.3093130826122099 819,2009-02-20,11.607999801635742,11.765999794006348,10.850000381469727,11.043999671936037,12311000.0,0.02762042207182036,1.0818165759411844,-1.052238553689519,52.2962364386476,56.60001747556818,0.6388846075190813,0.21472152233033626,2.066397886197464,2.631525629956638,15.484554780565801,0.9159994125366211,0.5720087946140833,-0.2706001758575436,-1.3368171898944219,0.7956168381793347,-0.8037086828759819,0.26250833116089467,1.6666534133911153,36.65374656149197,-12.734200396674112,0.5331085070184389,2,0.518000602722168,0.10300064086914062,2.8050003051757812,2.6590003967285156,3.006000518798828,4,0.2344934673143897,-1.2484874844485803,11.295999526977539,1.7862619732715992,11.628000259399414,1.110638332410096,11.666000366210938,0.2344934673143897 820,2009-02-23,10.755999565124512,11.862000465393065,10.755999565124512,11.862000465393065,8469000.0,-0.07339767841753153,1.000000000000003,-1.9609940530641883,47.78827781019789,54.49146828721215,1.3265727817934145,1.0770501438359545,2.828920733823743,3.4834442346559626,13.981028884198288,1.106000900268553,0.5838452570822117,-1.094100379943848,-2.2492726454942336,0.061071885606537535,-1.6716865127190417,-0.5165142471686544,2.3731744798889185,0.0,-51.193805161314614,0.5775861327751929,2,1.323000431060791,0.9550008773803711,3.4240002632141113,3.511000633239746,4.13800048828125,0,0.4791744598985519,1.0818165759411844,11.607999801635742,-1.2484874844485803,11.295999526977539,1.7862619732715992,11.628000259399414,0.4791744598985519 821,2009-02-24,11.33199977874756,11.399999618530273,10.517999649047852,10.881999969482422,9590500.0,0.053551528162076645,2.010241429536263,-0.4068711057611907,45.565630888219594,52.89207661644894,0.6425657291764821,0.542737895259032,2.1651966121264543,2.86025478609489,12.892768802665145,0.8819999694824219,0.5258551677394259,-0.5269001483917215,-1.6623215651963807,0.6085212684129377,-1.094610856794052,0.04081056001060901,1.6073203078747564,54.3391222250023,4.221734062066915,0.5677107084023301,2,0.3860001564025861,0.37900066375732244,2.4480004310607892,2.9350004196166974,3.3979997634887678,1,0.35227679648571164,1.000000000000003,10.755999565124512,1.0818165759411844,11.607999801635742,-1.2484874844485803,11.295999526977539,0.35227679648571164 822,2009-02-25,11.76200008392334,12.23799991607666,11.052000045776367,11.255999565124512,11668500.0,0.0379456683349233,-1.5951869682532727,1.1244460739330984,49.32109760393256,50.96732636920788,0.14539566620732813,0.12962202459521066,1.6751611904544692,2.3715145198401952,11.4159959183619,1.185999870300293,0.4178844944631752,-0.10339984893798793,-1.2348334535301237,1.028033755654148,-0.6691166512340558,0.46231695335808,0.9351879589415297,72.32559545030887,24.36311524868769,0.565716802296068,2,-0.04400014877319336,-0.05099964141845703,1.5190000534057617,2.505000114440918,3.878000259399416,2,0.29807851896860793,2.010241429536263,11.33199977874756,1.000000000000003,10.755999565124512,1.0818165759411844,11.607999801635742,0.29807851896860793 823,2009-02-26,11.800000190734865,12.354000091552734,11.600000381469727,12.039999961853027,10021500.0,0.0032307521289227648,-1.3562513411057864,-0.474307361755057,45.19841061848241,49.31685999550216,-0.015230429051122485,0.04975282857923169,1.5562132879279051,2.2908452399510413,10.568721143395292,0.7539997100830078,0.25059673056977516,-0.037199735641477716,-1.1441580603520496,1.0697585890690942,-0.5906788979967637,0.5162794267138082,0.6792690127483034,69.825720735555,25.66843686660485,0.5534791623552864,2,-0.08200025558471857,-0.08899974822998225,0.8369998931884748,2.4670000076293928,5.254000663757322,3,0.3711864443765014,-1.5951869682532727,11.76200008392334,2.010241429536263,11.33199977874756,1.000000000000003,10.755999565124512,0.3711864443765014 824,2009-02-27,11.354000091552734,12.0,11.303999900817873,11.553999900817873,8365000.0,-0.037796617963813395,-3.6399977111831388,0.8333333333333469,36.800629470113336,46.33436134194767,0.29884476955586337,0.5027864770975778,1.9507139445317083,2.6961631981337746,9.524257763376083,0.6960000991821271,0.14150372961019642,-0.4712998390197747,-1.5943568851676275,0.6517572071280782,-1.032828362093701,0.09022868405415174,1.0,45.53378219039615,5.839728864779417,0.5615285230739268,2,0.0819997787475586,0.35700035095214844,1.2749998569488525,2.701000213623047,5.129999160766602,4,0.38471023386439174,-1.3562513411057864,11.800000190734865,-1.5951869682532727,11.76200008392334,2.010241429536263,11.33199977874756,0.38471023386439174 825,2009-03-02,10.562000274658203,11.432000160217285,10.54800033569336,11.197999954223633,9288500.0,-0.0697551356797832,-1.6626518483197223,3.1800014305128106,33.20298992013953,44.43580390864518,0.8577967718243329,1.2963538717752812,2.6228566695387734,3.4316686185620036,8.533691990271105,0.8839998245239258,-0.06665413060777681,-1.2220996856689457,-2.466875203069584,0.022675831731692853,-1.8444874443692658,-0.5997119269686255,1.7919998168945312,2.3965476582522416,-32.61219308993757,0.6223877587003195,3,0.8739995956420898,1.1490001678466797,2.0309996604919434,2.9069995880126953,6.331998825073242,0,0.3836394565808221,-3.6399977111831388,11.354000091552734,-1.3562513411057864,11.800000190734865,-1.5951869682532727,11.76200008392334,0.3836394565808221 826,2009-03-03,10.92199993133545,11.279999732971193,10.654000282287598,10.791999816894533,8697000.0,0.03408442031013825,-2.08374733687087,-0.20440279864565902,38.26863379345692,43.9235126227777,0.42595590171403686,0.9813109560126012,2.1336866163282746,3.0072737834062124,7.12362320134733,0.7179994583129901,-0.2135906005809396,-0.8587000370025635,-2.1129437027436566,0.39554362873852966,-1.48582186987311,-0.2315782041320169,1.2484001159667972,20.708729025498908,-13.258765419100943,0.6271218328705466,3,0.5139999389648438,1.0380001068115234,1.5325002670288086,2.546999931335449,6.523999214172363,1,0.3636696710347489,-1.6626518483197223,10.562000274658203,-3.6399977111831388,11.354000091552734,-1.3562513411057864,11.800000190734865,0.3636696710347489 827,2009-03-04,11.473999977111815,11.715999603271484,11.0600004196167,11.251999855041504,9574000.0,0.05054019861258796,-1.1650174053720594,1.7076917433884848,40.985225408513955,43.269681327967085,-0.16783613308517253,0.4269428281117662,1.45833044940691,2.399406382311456,6.32530213574714,0.7939996719360352,-0.40320247857702896,-0.2913000106811534,-1.5530176435832619,0.9704176222209551,-0.9221588271322076,0.33955880576990083,0.5311600303649922,51.273519745179776,19.06231919673155,0.6308588164510543,3,-0.03800010681152166,0.486000061035158,0.9345002174377459,1.9949998855590838,6.349999427795412,2,0.28377196894017254,-2.08374733687087,10.92199993133545,-1.6626518483197223,10.562000274658203,-3.6399977111831388,11.354000091552734,0.28377196894017254 828,2009-03-05,11.60200023651123,12.043999671936035,11.30799961090088,11.704000473022461,12178500.0,0.01115567889617819,-1.133328910505466,-0.4594602721836589,43.429331589928935,42.28446967810946,-0.27699436840705793,0.2956722774864531,1.2146868009433085,2.2601684548100955,5.572015471540685,0.7360000610351545,-0.43849120397007013,-0.1515997409820553,-1.4148957249056835,1.1116962429415729,-0.7832477329438703,0.48004825097975967,-1.084000587463379,70.45457008457488,37.268978066305806,0.6316479919618141,3,-0.1660003662109375,0.3579998016357422,0.7070000171661377,1.866999626159668,6.6319990158081055,3,0.3480434428973749,-1.1650174053720594,11.473999977111815,-2.08374733687087,10.92199993133545,-1.6626518483197223,10.562000274658203,0.3480434428973749 829,2009-03-06,12.07800006866455,12.09000015258789,11.260000228881836,11.77400016784668,11904500.0,0.041027393763996,4.060974085068894,-2.9803842737599924,45.659781816329335,42.047970123235174,-0.7591457589523358,-0.20717378998797642,0.6339275476250066,1.7588192741274682,5.104847936878499,0.8299999237060547,-0.41287359044082805,0.3347001075744629,-0.9136582701956861,1.583058485344612,-0.2894790813106116,0.9588792964595374,-1.5294804191589364,99.22178434835958,65.52145407710881,0.6241791888850743,3,-0.6420001983642578,-0.11800003051757812,0.30450010299682617,1.3909997940063477,5.085999488830563,4,0.4119888025781264,-1.133328910505466,11.60200023651123,-1.1650174053720594,11.473999977111815,-2.08374733687087,10.92199993133545,0.4119888025781264 830,2009-03-09,12.215999603271484,12.776000022888185,12.010000228881836,12.064000129699707,11336500.0,0.011425694139956422,-4.892322533552937,0.4999984314562047,55.02741420768685,43.09927938095376,-0.7467987212255842,-0.40350812682978443,0.3977690685941848,1.557311119640243,5.310169836604599,0.7659997940063494,-0.3840062298003275,0.4965996742248535,-0.6919937651682773,1.6851931136179843,-0.09769704547171187,1.090896393921419,-1.6058207336425792,73.60977907291334,34.56612295398975,0.5942967196965658,3,-0.5539994239807129,-0.2559995651245117,0.16650056838989258,1.253000259399414,5.144001007080078,0,0.3493778477125087,4.060974085068894,12.07800006866455,-1.133328910505466,11.60200023651123,-1.1650174053720594,11.473999977111815,0.3493778477125087 831,2009-03-10,12.104000091552734,12.62600040435791,11.907999992370605,12.62600040435791,15455500.0,-0.00916826419090222,1.750957784407617,-3.4342244781438422,54.29292729472696,43.651704902153135,-0.5741530397972614,-0.33615127553578006,0.4180202206299857,1.6099987151521375,5.467424606495108,0.7180004119873047,-0.41185002102397306,0.4020001411437981,-0.7510957335905708,1.555096015878167,-0.17454779622338634,0.9785480785109826,-1.3638719527282728,60.83915578684812,18.701682594821172,0.5765479373671842,3,-0.4419999122619629,-0.14400005340576172,0.2785000801086426,1.364999771118164,4.930000305175781,1,0.3957368615290746,-4.892322533552937,12.215999603271484,4.060974085068894,12.07800006866455,-1.133328910505466,11.60200023651123,0.3957368615290746 832,2009-03-11,12.538000106811525,12.803999900817873,11.812000274658205,12.26200008392334,10643500.0,0.03585591638929975,1.4554458016474388,-0.5287353591897096,60.99894261400683,45.407319568322514,-0.9906823700620659,-0.7910174820775104,-0.10612411967598057,1.1608893171281185,5.782015327145198,0.991999626159668,-0.33226411601213535,0.8235001564025897,-0.3613265496262539,2.008326862431433,0.2310868033881679,1.4159135094170114,-1.67571965494324,82.77203040640497,34.29252844682493,0.5924133530144221,3,-0.86199998855591,-0.5780000686645526,-0.15549993515014826,0.9309997558593732,4.7800006866455025,2,0.3914499120182584,1.750957784407617,12.104000091552734,-4.892322533552937,12.215999603271484,4.060974085068894,12.07800006866455,0.3914499120182584 833,2009-03-12,13.347999572753904,13.446000099182127,12.239999771118164,12.47599983215332,11076000.0,0.06460356189519656,1.2584259027753015,3.1594190879971538,64.16015646221544,48.44726701188942,-1.7411013807245066,-1.6231182779241706,-0.9971023246039987,0.3190050798306032,6.340688286468131,1.206000328063963,-0.25301202097814013,1.5946996212005597,0.2514102815865975,2.937988960814522,0.9230549513935795,2.26634429100754,-2.3303815649696524,95.51690154424574,43.660247801819764,0.6716446698069808,3,-1.3509993553161603,-1.3659996986389142,-0.9654994010925275,0.12100028991699396,3.486000061035158,3,0.33533113390936764,1.4554458016474388,12.538000106811525,1.750957784407617,12.104000091552734,-4.892322533552937,12.215999603271484,0.33533113390936764 834,2009-03-13,13.685999870300293,13.779999732971193,13.001999855041506,13.347999572753904,12845500.0,0.025322168741773066,1.9581743120762884,0.387615135428358,76.02132097633225,53.20485935146638,-1.9148913802760692,-1.9600105574163784,-1.437872872810015,-0.0692291022118603,7.123535756623064,0.7779998779296875,-0.21356004673138074,1.8681999206542965,0.29138865247803025,3.445011188830563,1.0797942865661625,2.6566055547424305,-2.4255436533762538,95.22358289918033,35.28693502541636,0.7884056340881334,3,-1.4689998626708984,-1.5370001792907715,-1.303499698638916,-0.21700000762939453,4.061999320983887,4,0.3323103481747478,1.2584259027753015,13.347999572753904,1.4554458016474388,12.538000106811525,1.750957784407617,12.104000091552734,0.3323103481747478 835,2009-03-16,13.739999771118164,14.302000045776367,13.656000137329102,13.92199993133545,13521000.0,0.003945630668538591,-2.6914340832858765,-0.5384615384615357,73.57087446614855,57.127330537321015,-1.6435179796303547,-2.0302053695666054,-1.6112218010185284,-0.1627692822943807,7.897253088030329,0.6459999084472656,-0.14367257355277196,1.866399812698365,0.10167488120238843,3.6311247441943415,0.9840373469503767,2.7487622784463532,-2.177198332268466,77.42970577038123,16.091637158640594,0.8823624657479879,3,-1.0589995384216309,-1.3299999237060547,-1.185499668121338,-0.2709999084472656,2.8020000457763636,0,0.24919940636202087,1.9581743120762884,13.685999870300293,1.2584259027753015,13.347999572753904,1.4554458016474388,12.538000106811525,0.24919940636202087 836,2009-03-17,14.4399995803833,14.44200038909912,13.444000244140625,13.75,10456000.0,0.05094612961614131,1.876076145403486,-3.7912031481704664,74.89773444648569,60.89538709709564,-2.0026054222242937,-2.647465409274055,-2.4386306092186256,-0.8877187968369782,8.664631557767187,0.9980001449584943,0.04182306687818027,2.4276996612548825,0.32751106094329785,4.527888261566467,1.3776053610990893,3.4777939614106756,-2.4937103365638684,99.92392362628304,38.324348198061855,1.0500943001557923,3,-1.5889992713928223,-1.9599995613098145,-1.728999376296997,-0.9639997482299805,2.4940004348754883,1,0.20221614368570173,-2.6914340832858765,13.739999771118164,1.9581743120762884,13.685999870300293,1.2584259027753015,13.347999572753904,0.20221614368570173 837,2009-03-18,15.552000045776367,15.675999641418455,14.045999526977539,14.204000473022461,19800500.0,0.07700834471655504,1.0426082415211977,1.9536237572855926,79.07626011191336,64.85615693287168,-2.7662042785742855,-3.6368813738674497,-3.5931469056800296,-1.9908647901597796,9.516437890678272,1.6300001144409162,0.37248633388718133,3.3435001373291016,0.7252176634392917,5.961782611218911,2.0343589003841966,4.6526413742740065,-3.2063970187121846,96.39116413496107,34.3519519906596,1.3091412369449047,3,-2.0840001106262207,-2.455000400543213,-2.8409998416900635,-2.0419998168945312,1.3260002136230469,2,0.09529323216242092,1.876076145403486,14.4399995803833,-2.6914340832858765,13.739999771118164,1.9581743120762884,13.685999870300293,0.09529323216242092 838,2009-03-19,14.789999961853027,15.899999618530273,14.729999542236328,15.83199977874756,15626500.0,-0.0489969188323327,-1.0137683573995073,-0.7729971418060403,75.3841646914698,68.15886614122064,-1.6812288880170083,-2.740189120476451,-2.8162743693713956,-1.2110028069613872,10.419826138838122,1.1700000762939453,0.6557651286118027,2.4068000316619873,-0.4135862208976029,5.2271862842215775,0.9966069053821922,3.8169931579417824,-1.8449255442050756,61.697731288253486,-2.3289545840670414,1.410193126279795,3,-0.9340000152587891,-1.5810003280639648,-2.2174994945526123,-1.2799997329711914,2.75000095367432,3,0.17092635822341595,1.0426082415211977,15.552000045776367,1.876076145403486,14.4399995803833,-2.6914340832858765,13.739999771118164,0.17092635822341595 839,2009-03-20,14.329999923706055,15.071999549865724,14.326000213623047,14.907999992370605,9088000.0,-0.0311020986702788,-1.546075040889235,0.5547026585735509,79.27284247449188,70.85280261531007,-0.9702173689221443,-2.177446586584077,-2.3560473930313393,-0.7199865961249756,10.826242768111873,0.7459993362426776,0.8954647259912942,1.8106999874114997,-1.1129919524747098,4.734391927297709,0.34885401746839406,3.2725459573546054,-0.7939404658816382,36.074914709032186,-34.27087395241681,1.4618459699431048,3,-0.4739999771118164,-1.1210002899169922,-2.2564995288848877,-0.8199996948242188,2.4300003051757812,4,0.17473829193401835,-1.0137683573995073,14.789999961853027,1.0426082415211977,15.552000045776367,1.876076145403486,14.4399995803833,0.17473829193401835 840,2009-03-23,15.90999984741211,15.90999984741211,14.812000274658205,14.904000282287598,11715000.0,0.11025819484424892,1.1829026787263193,-1.7404834699221385,82.57576050116238,73.99533963824734,-2.2027624130182595,-3.5326444314023,-3.922098224773629,-2.242638469183378,11.569069148010277,1.5799999237060547,1.1704249868714687,3.132999897003174,-0.034676020090147475,6.300675814096495,1.5491619384565123,4.716837855549835,-1.901152357446522,100.0,22.40984110219101,1.5838379585466609,3,-2.048999786376953,-2.696000099182129,-4.036999464035034,-2.3999996185302734,1.5120010375976562,0,0.1155247870207261,-1.546075040889235,14.329999923706055,-1.0137683573995073,14.789999961853027,1.0426082415211977,15.552000045776367,0.1155247870207261 841,2009-03-24,15.324000358581545,15.913999557495115,15.20199966430664,15.362000465393065,11129000.0,-0.036832149242658985,-4.049617855935057,-0.03777348234421617,75.03251670356525,75.55462564819828,-1.242649686836078,-2.774489505052358,-3.322739631204856,-1.6341144408189816,12.127727517310852,0.7119998931884748,1.4062519660972583,2.3474003791809093,-0.9378038699012929,5.6326046282631115,0.7047982546398082,3.9900025037220104,-0.9980001449584979,68.41546095959663,-11.987065982457253,1.642602124541101,3,-1.2470006942749041,-2.1080007553100604,-3.3410000801086444,-1.8140001296997088,2.196000099182127,1,0.07948312645600364,1.1829026787263193,15.90999984741211,-1.546075040889235,14.329999923706055,-1.0137683573995073,14.789999961853027,0.07948312645600364 842,2009-03-25,15.267999649047852,15.838000297546387,14.473999977111815,15.166000366210938,12261500.0,-0.0036544445460243713,1.1964568174628312,-2.684184108819204,74.06143250712846,76.6547674309664,-0.8478326600581081,-2.574348873932717,-3.2367979670342315,-1.5476706532272857,13.326671112629063,1.364000320434572,1.5851430589607727,2.116099691390991,-1.268862438345856,5.501061821127836,0.4236186265225683,3.8085807562594134,0.6459999084472638,59.31988820145845,-21.418105194345536,1.6924810648684225,3,-0.809999942779541,-2.052000045776367,-3.165999412536621,-1.7579994201660156,1.7620010375976562,2,0.10911713416988666,-4.049617855935057,15.324000358581545,1.1829026787263193,15.90999984741211,-1.546075040889235,14.329999923706055,0.10911713416988666 843,2009-03-26,16.180000305175778,16.290000915527347,15.208000183105467,15.47599983215332,11798000.0,0.05973281877726544,1.341988634369766,6.902013949922361,75.46560893360997,76.5930216484417,-1.470507441115938,-3.311150630977659,-4.1113824281003595,-2.5041222887664993,14.830250053212717,1.0820007324218803,1.8238935801385558,2.8091003417968707,-0.7688405429061511,6.387041226499893,1.0201298994453598,4.598070784148382,-1.706000328063963,94.39915626074304,15.338326086800436,1.788970442351511,3,-1.3129997253417915,-2.7760000228881783,-4.152499914169308,-2.6700000762939418,1.9060001373291087,3,0.04313967497271021,1.1964568174628312,15.267999649047852,-4.049617855935057,15.324000358581545,1.1829026787263193,15.90999984741211,0.04313967497271021 844,2009-03-27,15.722000122070312,16.145999908447266,15.640000343322756,15.85200023651123,6839500.0,-0.028306562080777975,-2.4421777534133113,-0.1846591293934699,70.9338445713682,76.30001832679945,-0.7748081054827569,-2.644728870136502,-3.602205477168088,-2.089089068378753,16.104884203008762,0.539999961853022,1.9974776659494253,2.1327001571655266,-1.4600910251425532,5.7254913394736064,0.3363045660114867,3.9290957483195665,-1.2480001449584979,68.72243943042136,-10.572360376155672,1.79639559115404,3,-0.8549995422363263,-2.317999839782713,-3.7074997425079346,-2.2119998931884766,4.677999496459961,4,0.11563419280890042,1.341988634369766,16.180000305175778,1.1964568174628312,15.267999649047852,-4.049617855935057,15.324000358581545,0.11563419280890042 845,2009-03-30,14.61400032043457,15.222000122070312,14.576000213623047,15.08199977874756,11057500.0,-0.07047448117497135,-1.375001095674278,3.5999926640501916,63.39381005374163,75.02180450538344,0.5254647361203837,-1.2833991715821877,-2.4446616255402667,-1.0264007267744084,16.27083068390424,1.1459999084472656,2.070544615503106,0.8221003532409661,-2.4985919481971024,4.142792654679033,-0.8382457974780664,2.4824465039599986,-0.10368032455444443,7.70926602300693,-70.86648767166545,1.6603461507190334,3,0.5539999008178729,-1.2100000381469709,-2.695499897003174,-1.1040000915527344,4.941999435424801,0,0.14684548114088525,-2.4421777534133113,15.722000122070312,1.341988634369766,16.180000305175778,1.1964568174628312,15.267999649047852,0.14684548114088525 846,2009-03-31,14.894000053405762,15.08199977874756,14.555999755859375,14.866000175476074,10030000.0,0.019159691175021587,1.6039648367420023,-0.059828868244034716,62.78211699335563,73.21134415887701,0.353848427380969,-1.3181514696469598,-2.672454067633243,-1.3773685606072767,16.43797343184619,0.5260000228881854,2.061456942423723,0.9035000801086426,-2.1596148325824878,3.9666149927997747,-0.6280573762369226,2.4350575364542077,-0.34808643913269144,23.127745553942205,-52.64863417063843,1.5315574563455658,3,0.41400051116943537,-1.4899997711181623,-2.998999834060669,-1.3839998245239258,4.13799953460693,1,0.16973283352620472,-1.375001095674278,14.61400032043457,-2.4421777534133113,15.722000122070312,1.341988634369766,16.180000305175778,0.16973283352620472 847,2009-04-01,14.729999542236328,15.043999671936035,14.411999702453613,14.600000381469727,10690000.0,-0.011011179708699692,-1.4980210335858872,4.642847411444142,58.06300881631125,71.28677128385941,0.43469931955301,-0.9462260177997823,-2.4136188607431652,-1.2520321908248313,17.07225767564821,0.6319999694824219,2.085267903158176,0.576699590682983,-2.261079649383454,3.4144788307494185,-0.8421900293502347,1.9955892107162008,1.5600013732910192,16.932887879355675,-54.018834928931014,1.4188896200332177,4,0.578001022338869,-1.3109989166259748,-3.0154993534088135,-1.2199993133544922,4.72599983215332,2,0.18940943667563492,1.6039648367420023,14.894000053405762,-1.375001095674278,14.61400032043457,-2.4421777534133113,15.722000122070312,0.18940943667563492 848,2009-04-02,15.640000343322756,15.994000434875488,15.02400016784668,15.02400016784668,14355000.0,0.06177873926452748,-2.1493506191914515,4.738493478292779,60.68693952608804,69.22167095625898,-0.3822464101886869,-1.621325181858417,-3.245398481080043,-2.17564752123309,18.399411502579145,1.2640008926391602,2.0692627981358314,1.2848003864288344,-1.3564745409182937,3.9260753137759625,-0.03583707724472873,2.6054378501023976,0.6124405479431179,70.8189443475555,2.816105631057823,1.3206374636735636,4,-0.2890000343322754,-2.2209997177124023,-3.925500154495241,-2.1300001144409197,2.8159990310668928,3,0.08887470030754763,-1.4980210335858872,14.729999542236328,1.6039648367420023,14.894000053405762,-1.375001095674278,14.61400032043457,0.08887470030754763 849,2009-04-03,17.054000854492188,17.054000854492188,15.95199966430664,16.058000564575195,19024000.0,0.09040923785996702,1.2128531514330962,1.616883126936178,65.77794813509591,67.35524736002937,-1.530120887018299,-2.7862759299885553,-4.548240334616899,-3.609932077131873,20.013341356780323,1.4140005111694318,1.9388210249445628,2.4500008583068844,-0.22532266021536884,5.125324376829136,1.1123390990457587,3.78766261756801,-2.642001152038574,100.0,31.818568567989786,1.337661759261126,4,-1.321000576019287,-3.253000259399414,-5.339500665664673,-3.5440006256103516,2.2459983825683594,4,0.060513635294023205,-2.1493506191914515,15.640000343322756,-1.4980210335858872,14.729999542236328,1.6039648367420023,14.894000053405762,0.060513635294023205 850,2009-04-06,16.483999252319336,16.711999893188473,16.304000854492188,16.59000015258789,11798000.0,-0.033423336086130684,1.3314205372178078,-0.10642657571654816,59.85344573543089,65.66868391912554,-0.9723923210940537,-1.9817367014249232,-3.8939782311289974,-3.0407742233489987,21.395370922457616,0.75,1.8717089340871311,1.6665992736816406,-0.8847059005749784,4.21790444793826,0.3909466865533311,2.94225186080995,-2.019159526824952,78.42538404144763,13.67013301869396,1.27565258712831,4,-0.7509989738464355,-2.6829986572265625,-4.910499095916748,-2.9739990234375,2.8340015411376953,0,0.2375637311230736,1.2128531514330962,17.054000854492188,-2.1493506191914515,15.640000343322756,-1.4980210335858872,14.729999542236328,0.2375637311230736 851,2009-04-07,16.893999099731445,17.718000411987305,16.260000228881836,16.318000793457028,18270000.0,0.02487259560840016,-3.2138767995104836,-5.4339001349528,56.93897887262131,63.76618907084698,-1.2698006205776977,-2.123347359941265,-4.207735625125283,-3.4503918834608243,23.193999278548304,1.4580001831054688,1.8353696507918915,1.837099170684814,-0.5347098824031455,4.2089082237727755,0.6511946441408334,3.023003697228795,-2.3773761516571046,75.07558574081237,13.73043523249445,1.1859045265439805,4,-0.8289990425109863,-2.707998752593994,-5.320498943328857,-3.3839988708496094,3.2580013275146484,1,0.15757078240700517,1.3314205372178078,16.483999252319336,1.2128531514330962,17.054000854492188,-2.1493506191914515,15.640000343322756,0.15757078240700517 852,2009-04-08,17.445999145507812,17.534000396728516,16.618000030517578,17.073999404907227,12478000.0,0.03267432669539705,2.34305334637379,0.6458347820615943,64.03804493618804,62.496459737800095,-1.6543319916447068,-2.412489131439912,-4.67043986285597,-3.980050579369461,24.89796141695778,0.9160003662109375,1.6204152656021122,2.143699264526367,-0.1449241966705408,4.432322725723276,0.9993875339279121,3.2880109951248215,-2.8013210988769526,89.90344313920954,27.421335775505824,1.1443117305984545,4,-1.3809990882873535,-3.0569987297058105,-5.74799919128418,-3.9359989166259766,1.9380016326904261,2,0.09090912072601243,-3.2138767995104836,16.893999099731445,1.3314205372178078,16.483999252319336,1.2128531514330962,17.054000854492188,0.09090912072601243 853,2009-04-09,17.823999404907227,17.823999404907227,17.20199966430664,17.50200080871582,12283000.0,0.021666873662363306,2.863369269043952,0.8655882277539929,68.62869462198292,62.24033196564618,-1.9831568907008048,-2.569715931877985,-4.976509001605329,-4.356341188690106,26.104553231961237,0.6219997406005859,1.5278952591391946,2.297899532318116,-0.06039992048910392,4.656198985125336,1.1187498059145042,3.477049258721726,-3.0563884636621097,100.0,32.76572060064626,1.1791497264036104,4,-1.7059998512268066,-3.2819995880126953,-6.125999450683594,-4.313999176025391,2.898000717163086,3,0.09156194030353859,2.34305334637379,17.445999145507812,-3.2138767995104836,16.893999099731445,1.3314205372178078,16.483999252319336,0.09156194030353859 854,2009-04-13,18.233999252319336,18.285999298095703,17.375999450683597,17.74799919128418,8718500.0,0.023002685205388396,2.0847444476772257,1.509323539864945,64.15690955760596,62.325120799408886,-2.2343197077077814,-2.7631913093205505,-5.283442745260899,-4.7498713244158,27.15854763105513,0.9099998474121058,1.466719807148177,2.480499410629273,-0.004403365469617171,4.965402186728163,1.2380480225798287,3.7229507986787187,-3.283005003254493,97.43336280028281,32.92502277087934,1.2424513880494454,4,-1.8849997520446777,-3.4609994888305664,-6.535999298095703,-4.7239990234375,2.582000732421875,0,0.012175064778620959,2.863369269043952,17.823999404907227,2.34305334637379,17.445999145507812,-3.2138767995104836,16.893999099731445,0.012175064778620959 855,2009-04-14,17.163999557495114,18.05599975585937,17.128000259399414,18.0,10895000.0,-0.05868156952392767,-1.0440539183662245,-1.7201653035274245,60.58443573986031,62.08093399346495,-0.8544139741861763,-1.5004505680521305,-4.114044414506004,-3.6512222231573457,27.693596894227014,1.1059989929199219,1.2854968278371395,1.2392997264862018,-1.1306508290225104,3.609250281994914,0.054324448731843944,2.424275004240558,-1.9462049045078018,44.61992813076907,-18.593033502854183,1.184975277754356,4,-0.8150000572204554,-2.1149997711181605,-5.465999603271481,-3.6539993286132777,2.498001098632816,1,0.12444650050300732,2.0847444476772257,18.233999252319336,2.863369269043952,17.823999404907227,2.34305334637379,17.445999145507812,0.12444650050300732 856,2009-04-15,17.360000610351562,17.461999893188473,16.860000610351562,17.208000183105472,10408500.0,0.011419311227543139,2.382028010244039,-0.18181859663932148,61.84329644613968,62.50096595233479,-0.7418387578735093,-1.545726188798909,-4.193553683720799,-3.8158020439410407,28.421439315007518,0.6019992828369105,1.1781405166899166,1.289300727844239,-1.0551707067445832,3.6337721624330612,0.1170650105498261,2.46153644513865,-1.896749585755579,44.484466765464624,-18.426945168029064,1.1722357172944113,4,-0.7050008773803711,-2.3110008239746094,-5.54900050163269,-3.8500003814697266,2.371999740600586,2,0.11278802501527196,-1.0440539183662245,17.163999557495114,2.0847444476772257,18.233999252319336,2.863369269043952,17.823999404907227,0.11278802501527196 857,2009-04-16,17.034000396728516,17.544000625610348,16.520000457763672,17.541999816894528,11542000.0,-0.018778813488558144,2.999992549434544,-3.342092054409531,55.178266228820206,61.88889114152724,-0.061068259419492676,-1.162613274014685,-3.7779804568022346,-3.439391589769997,28.063481885822533,1.0240001678466761,1.2158102697682587,0.8892004966735847,-1.4797956073500949,3.2581966006972642,-0.2952975553382551,2.0736985486854245,-1.3449295102525554,29.105338419599697,-28.591124720190642,1.1844980520118393,4,0.08499908447265625,-1.9850006103515625,-5.2230002880096436,-3.5240001678466797,2.865999221801758,3,0.18304567088752743,2.382028010244039,17.360000610351562,-1.0440539183662245,17.163999557495114,2.0847444476772257,18.233999252319336,0.18304567088752743 858,2009-04-17,17.318000793457028,17.54800033569336,16.601999282836914,16.95199966430664,9942500.0,0.01667256018046448,1.290558857623158,-0.7204754860365381,59.88602463814858,61.23423297519976,-0.09165093315273865,-1.3149285684290817,-3.969001804603961,-3.6465484494126255,27.533938988064264,0.9460010528564453,1.2640923178132155,1.0468008518218959,-1.2873418454203822,3.380943549064174,-0.12027049679924318,2.213872200443035,-1.4211756340514885,45.186911648442596,-10.655697084157474,1.1670713486211386,4,-0.045001029968258166,-2.055001258850094,-5.500000715255734,-3.8080005645751918,3.0979995727539062,4,0.11929783405032368,2.999992549434544,17.034000396728516,2.382028010244039,17.360000610351562,-1.0440539183662245,17.163999557495114,0.11929783405032368 859,2009-04-20,16.833999633789062,17.600000381469727,16.516000747680664,16.989999771118164,12900500.0,-0.027947865659575855,-1.737380037809915,-0.426228568450679,64.9033137852442,61.79532942517902,0.39991671856005695,-0.6679623080855208,-3.410171292376818,-3.112678755714967,27.484983264403162,1.0839996337890625,1.3908852328459318,0.437599706649781,-1.7200813282212764,2.59528074152084,-0.6412408107857495,1.5164402240853097,-0.7460405432883093,20.64929161769282,-39.57655014650321,1.0788405174355293,4,0.43900012969970703,-1.190000057220459,-4.844499588012695,-3.3239994049072266,3.6620006561279297,0,0.2309611840835073,1.290558857623158,17.318000793457028,2.999992549434544,17.034000396728516,2.382028010244039,17.360000610351562,0.2309611840835073 860,2009-04-21,17.74799919128418,17.799999237060547,16.631999969482422,16.79800033569336,10096000.0,0.0542948543054822,1.2163196096988955,-6.089730892907359,67.65650331219291,62.986165474020304,-0.353056494488289,-1.5148715978186829,-4.250395466181615,-3.995482253610186,26.906822936695313,1.167999267578125,1.4531771340958688,1.2596992969512932,-0.9662417261963618,3.4856403200989483,0.1467287853774657,2.3726698085251208,-1.4841968841758302,95.95014743346925,29.749760711834853,1.1129705115738278,4,-0.3469991683959961,-1.8829994201660156,-5.564999341964722,-4.237998962402344,3.792001724243164,1,0.17286460070179,-1.737380037809915,16.833999633789062,1.290558857623158,17.318000793457028,2.999992549434544,17.034000396728516,0.17286460070179 861,2009-04-22,16.541999816894528,17.95599937438965,16.370000839233402,17.40999984741211,13586000.0,-0.06795128630510094,-1.6171636482667113,-0.9136853433131326,59.92985208229939,62.52969960136601,0.89151297473326,-0.22445187878323836,-2.9753118420062883,-2.773062308900405,26.16143125265947,1.5859985351562464,1.3002317062696314,-0.0072000503540081695,-2.164609704337714,2.1502096036296976,-1.085904877345861,1.0715047766378447,1.7439994812011754,10.844838368288974,-59.04343721975468,1.0787048269918533,4,0.7860002517700231,-0.6770000457763636,-3.9964997768402064,-3.0319995880126918,5.016000747680668,2,0.18861086167144747,1.2163196096988955,17.74799919128418,-1.737380037809915,16.833999633789062,1.290558857623158,17.318000793457028,0.18861086167144747 862,2009-04-23,16.93400001525879,16.99799919128418,16.25200080871582,16.903999328613278,14518500.0,0.02369726772478309,8.443074954428576,-0.03456300183264071,57.51800549841872,61.295178587636656,0.46851762868932667,-0.5114629499358756,-3.2869613416609162,-3.1644621890325375,26.27440378375882,0.7459983825683594,1.276666875302606,0.30150012969970774,-1.7747463451483583,2.377746604547772,-0.7366231077243235,1.3396233671237407,1.3136793136596694,40.02346130340077,-28.518269303479606,1.0381232374240323,4,0.33500003814697266,-0.768000602722168,-4.268499851226807,-3.423999786376953,5.072000503540039,3,0.16522973504028315,-1.6171636482667113,16.541999816894528,1.2163196096988955,17.74799919128418,-1.737380037809915,16.833999633789062,0.16522973504028315 863,2009-04-24,16.878000259399414,17.06399917602539,16.459999084472653,16.809999465942386,9196500.0,-0.0033069419988729365,1.7454635305133546,2.266641235933239,48.785868362999246,59.587285121569245,0.42042804125587097,-0.422132548696208,-3.15876050343892,-3.1055630509152667,26.077880339691195,0.6040000915527379,1.2671859995328667,0.2106003761291504,-1.8570681116033292,2.2782688638616317,-0.8232338677370912,1.2444346199953902,1.289851928710938,36.737087888102124,-26.675945332068515,1.0338342438662405,4,0.2760000228881836,-0.5720005035400391,-3.5955004692077637,-3.368000030517578,6.152000427246097,4,0.17904960971000694,8.443074954428576,16.93400001525879,-1.6171636482667113,16.541999816894528,1.2163196096988955,17.74799919128418,0.17904960971000694 864,2009-04-27,17.540000915527347,17.854000091552734,16.639999389648438,16.860000610351562,11508500.0,0.039222694984808015,-1.167853080019891,9.999887804331328,57.19346980140454,59.2105111284075,-0.3915439739274653,-0.9917998366162664,-3.7337050792768185,-3.7194943345020572,26.116046456561275,1.2140007019042969,1.149410318636285,0.7817009925842306,-1.270760797087032,2.834162782255495,-0.2445299022514007,1.807931887419862,0.5512172174072241,75.58692435296746,13.491517525330195,1.026230894835632,4,-0.4360008239746129,-1.2340011596679723,-4.007501125335697,-4.430000305175785,4.959999084472653,0,0.16396803309956498,1.7454635305133546,16.878000259399414,8.443074954428576,16.93400001525879,-1.6171636482667113,16.541999816894528,0.16396803309956498 865,2009-04-28,16.760000228881836,17.600000381469727,16.760000228881836,17.101999282836914,9866000.0,-0.04446982017857326,-3.9122951825371155,-0.5029395595148578,49.13100635238389,57.79803445132352,0.36333090762089526,-0.045094930163187996,-2.8812673166058786,-2.9023378103159523,27.440317855874664,0.8400001525878906,0.9233154389563936,-0.10559968948364329,-1.8933688648678846,1.682169485900598,-0.9994842771757639,0.7882848982084774,1.2576492110839865,29.81219763909441,-29.375543197918926,0.8938845876921205,4,0.34399986267089844,-0.41100072860717773,-3.2275004386901855,-3.8000001907348633,7.1879997253418,1,0.2229116951082768,-1.167853080019891,17.540000915527347,1.7454635305133546,16.878000259399414,8.443074954428576,16.93400001525879,0.2229116951082768 866,2009-04-29,17.422000885009766,17.549999237060547,16.827999114990234,16.979999542236328,8402500.0,0.03949884529160874,1.0687740468695348,-1.2924051621250823,49.84655850557594,57.205622482074155,-0.3229072752086317,-0.5354460077741017,-3.430760992085027,-3.5356977040223434,28.8584218182365,0.7899990081787109,0.7409058744484653,0.4300009250640855,-1.111317721870929,1.9713195719991017,-0.3406583984034235,1.2006602485315945,0.5250226097060562,73.03374532240993,16.99887112357159,0.770659323467508,4,-0.31800079345703125,-1.0730013847351074,-3.8845009803771973,-4.457000732421875,5.549999237060543,2,0.23636780055847595,-3.9122951825371155,16.760000228881836,-1.167853080019891,17.540000915527347,1.7454635305133546,16.878000259399414,0.23636780055847595 867,2009-04-30,17.520000457763672,18.04599952697754,17.381999969482422,17.673999786376953,7540000.0,0.00562504693925403,-2.088367843012012,-0.3484137121552111,47.98409261717226,55.88318559085456,-0.3852287967632897,-0.4360659361706354,-3.411570125926996,-3.603173985353962,30.66665998753382,0.6639995574951172,0.6628199374474093,0.388500452041626,-0.7407595240532849,1.5177604281365369,-0.17612953600583126,0.9531304400890832,-1.2679996490478516,66.83487248067104,15.685422957911982,0.5646299880474562,4,-0.3710002899169922,-1.1710009574890137,-3.8735008239746094,-4.553000450134277,6.101999282836914,3,0.23047945212936094,1.0687740468695348,17.422000885009766,-3.9122951825371155,16.760000228881836,-1.167853080019891,17.540000915527347,0.23047945212936094 868,2009-05-01,17.030000686645508,17.784000396728516,16.91200065612793,17.43600082397461,6900500.0,-0.0279680227348984,-1.7165092559857156,2.636376021798365,42.09974979199396,53.349456258271196,0.06662865627995629,0.17223931739811604,-2.796954529647282,-3.1015726640499164,31.473696168750937,0.8719997406005859,0.5380687289053654,-0.1709993362426765,-1.0591030838284823,0.7171044113431293,-0.6150512100355812,0.2730525375502282,-0.7421199035644541,27.738354118366843,-16.83125109234483,0.4440518737929031,5,0.11899948120117188,-0.6810011863708496,-3.1930010318756104,-4.063000679016113,6.538000106811523,4,0.29219023085861484,-2.088367843012012,17.520000457763672,1.0687740468695348,17.422000885009766,-3.9122951825371155,16.760000228881836,0.29219023085861484 869,2009-05-04,18.086000442504886,18.11000061035156,17.403999328613278,17.49799919128418,14629500.0,0.06200820395077655,1.2201242772486514,-1.4482784540146005,56.06100805068343,52.061067895881266,-0.8863023234811642,-0.845848540182903,-3.7235565827942523,-4.170784574427703,31.66032988141364,1.0799999237060511,0.5378540682921695,0.8334004402160673,-0.13503020512725428,1.8018310855593889,0.34918511754440473,1.3176157628877299,-1.7629572845459016,98.2222102914857,51.44237386695312,0.48421532267166156,5,-0.904999732971195,-1.7370009422302282,-3.9505000114440936,-4.930999755859377,4.86199951171875,0,0.273360617227536,-1.7165092559857156,17.030000686645508,-2.088367843012012,17.520000457763672,1.0687740468695348,17.422000885009766,0.273360617227536 870,2009-05-05,20.399999618530273,20.920000076293945,17.86400032043457,17.86400032043457,27748500.0,0.12794421759424113,-1.4100951117408773,4.312914798788096,65.63142080002322,52.69457553118391,-3.1117924615439314,-3.005523176636565,-5.851134566789117,-6.470750880280001,32.468825581307506,3.055999755859375,0.5309750112869764,2.951599597930908,1.2970397497318018,4.606159446130016,2.124319673831355,3.7788795220304614,-4.005478162475587,87.29226941339721,38.56055135738703,0.827279924099554,5,-1.8139991760253906,-2.733999729156494,-6.264499187469481,-7.244998931884764,2.9220008850097656,1,0.10294119709503313,1.2201242772486514,18.086000442504886,-1.7165092559857156,17.030000686645508,-2.088367843012012,17.520000457763672,0.10294119709503313 871,2009-05-06,19.55599975585937,20.327999114990234,18.95199966430664,20.209999084472656,18224500.0,-0.04137254306143501,2.0921357175921957,-0.2578862419655939,62.31204460238243,53.227246542735436,-2.0062770793242066,-2.0573488262592647,-4.845246312530271,-5.6190163579915335,32.684960293877744,1.4479999542236328,0.5087720766642327,1.9744997024536097,0.09475989560505127,3.854239509302168,1.0346297990293287,2.9143696058778907,-2.8899495825903294,65.96805095400748,14.144266589753371,0.9398699034242792,5,-0.8660001754760707,-1.8899998664855922,-5.26999950408935,-6.400999069213862,3.663999557495117,2,0.22458581781523757,-1.4100951117408773,20.399999618530273,1.2201242772486514,18.086000442504886,-1.7165092559857156,17.030000686645508,0.22458581781523757 872,2009-05-07,19.03199958801269,19.700000762939453,18.8799991607666,19.600000381469727,12228500.0,-0.026794854489077147,1.1354165114465522,0.8685036338820132,58.175914602025216,54.27058501373832,-1.28892295421889,-1.4845509527128513,-4.175971208797733,-5.078115005464726,32.87540532847417,0.8200016021728516,0.36841192608588,1.3711995124816845,-0.6152584198594546,3.357657444822822,0.37797054631111493,2.364428478652254,-2.1107124205621552,52.894192579422814,0.22135068844676908,0.9932289661705688,5,-0.25199985504150035,-1.3659996986389125,-4.6759991645812935,-5.876998901367182,3.5839996337890696,3,0.20701978874249383,2.0921357175921957,19.55599975585937,-1.4100951117408773,20.399999618530273,1.2201242772486514,18.086000442504886,0.20701978874249383 873,2009-05-08,19.45599937438965,19.67799949645996,19.100000381469727,19.34600067138672,10481000.0,0.022278257437753135,1.08664336988518,-0.19365941785651802,62.579159459815074,54.868994975783934,-1.4625826687470926,-1.8762107708930742,-4.4479989346985604,-5.492539979269605,32.900865669311855,0.6459999084472692,0.3977668331035602,1.713599300384523,-0.42902609910525413,3.8562246998743,0.6422866006396362,2.7849120001294096,-2.294789432408507,58.36176363528859,1.5704873884983996,1.0713126997448883,5,-0.6159992218017578,-1.483999252319336,-5.092498779296873,-6.300998687744139,2.862001419067383,4,0.2141242033392916,1.1354165114465522,19.03199958801269,2.0921357175921957,19.55599975585937,-1.4100951117408773,20.399999618530273,0.2141242033392916 874,2009-05-11,18.45599937438965,19.253999710083008,18.399999618530273,19.0,8181000.0,-0.051398027968500126,-1.6036582706515514,-4.945518544849231,53.36886287672769,55.33986792293325,-0.35647065298886105,-0.905132957178509,-3.2901355109094865,-4.470703911834663,32.29295859605437,1.055999755859375,0.41646531695875666,0.7024992942810044,-1.4531101381064317,2.8581087266684424,-0.37530542191271365,1.7803040104747225,-1.0692620243497402,19.37169833930836,-31.125097008888496,1.0778047161937188,5,0.4180002212524414,-0.01999950408935547,-4.070998907089232,-5.300998687744139,3.342000961303711,0,0.27698318120670407,1.08664336988518,19.45599937438965,1.1354165114465522,19.03199958801269,2.0921357175921957,19.55599975585937,0.27698318120670407 875,2009-05-12,19.299999237060547,19.5939998626709,18.336000442504886,18.673999786376953,14219000.0,0.045730379891650186,1.0724854906470782,-1.1507329609800394,63.591560442799654,56.86709036040256,-0.8965647962693168,-1.6663381904991255,-3.937677368216306,-5.31651100770231,32.06783154296712,1.257999420166012,0.5632542433849395,1.4396991729736328,-0.8028379786742619,3.6822363246215293,0.31843059714968547,2.56096774879758,-1.7012661234453965,48.39354603348769,-6.824878501545214,1.1212685758239482,5,-0.3839988708496094,-0.7139987945556641,-4.53299880027771,-5.762998580932617,3.282001495361328,1,0.1890155886720486,-1.6036582706515514,18.45599937438965,1.08664336988518,19.45599937438965,1.1354165114465522,19.03199958801269,0.1890155886720486 876,2009-05-13,19.31800079345703,20.299999237060547,18.643999099731445,18.91399955749512,26784000.0,0.0009327231662226154,-2.5084668710057403,0.6453699528342072,62.19811947004132,58.446426677388004,-0.6898840173318384,-1.6128202414863644,-3.766566841628748,-5.34169421626906,32.338712844148134,1.6560001373291016,0.597328676676927,1.3598007202148423,-0.9603864229005872,3.67998786333027,0.19970714865712935,2.5198942917725553,-1.5199916620811535,50.00004855778513,-6.845472562012333,1.160093571557714,5,-0.40200042724609375,-0.7320003509521484,-4.551000356674194,-5.781000137329102,3.73600006103516,2,0.207267809588203,1.0724854906470782,19.299999237060547,-1.6036582706515514,18.45599937438965,1.08664336988518,19.45599937438965,0.207267809588203 877,2009-05-14,20.152000427246094,20.66399955749512,19.642000198364254,19.670000076293945,22728000.0,0.04317215030198862,-2.7992533688804198,1.1930665256617972,65.51658679004828,61.04829745494959,-1.241867440566022,-2.320208395769967,-4.415659496262432,-6.177076860233406,33.14475166434896,1.3459987640380895,0.7996757612034386,2.037900352478026,-0.4348157566348583,4.51061646159091,0.8015422979215856,3.2742584070344662,-2.1666718391751303,78.00690185180011,17.84871708658453,1.2363580545564419,5,-0.9900007247924805,-1.565999984741211,-5.026500225067139,-6.2829999923706055,1.0539989471435547,3,0.15224289505077482,-2.5084668710057403,19.31800079345703,1.0724854906470782,19.299999237060547,-1.6036582706515514,18.45599937438965,0.15224289505077482 878,2009-05-15,19.38400077819824,20.0,19.31599998474121,19.88999938964844,11348500.0,-0.03811034303123062,-1.130840510646389,-1.0497888859430238,58.652401646520076,61.336230076709214,-0.11715765450473725,-1.4645831180371154,-3.471991171992059,-5.4105970882266625,33.825275025799925,0.8360004425048828,0.947088064639594,1.1666007041931117,-1.3384888299263658,3.671690238312591,-0.08594406286662704,2.4191454712528504,-1.2225919008338977,45.017213664093184,-12.644501306001679,1.2525447670597396,5,0.007999420166019178,-0.7980003356933558,-4.157000541687008,-5.2660007476806605,2.0499992370605504,4,0.1667353649324368,-2.7992533688804198,20.152000427246094,-2.5084668710057403,19.31800079345703,1.0724854906470782,19.299999237060547,0.1667353649324368 879,2009-05-18,20.722000122070312,20.79800033569336,19.42799949645996,19.559999465942386,11591000.0,0.06902596420533369,1.085235478977813,-2.2964502862915146,67.66541964991114,61.56222994891898,-1.1643633840691514,-2.6312752729695923,-4.630497508860792,-6.738519211054035,34.81677930523803,1.4139995574951207,1.1559808005004264,2.3102000236511238,-0.34198464520784455,4.962384692510092,0.9841076892216414,3.636292358080606,-2.395075772770195,96.91306998699253,34.252667655848384,1.3260923344294837,5,-1.1549997329711914,-2.1359996795654297,-5.392000436782837,-6.551000595092773,1.7840003967285156,0,0.07701962464940215,-1.130840510646389,19.38400077819824,-2.7992533688804198,20.152000427246094,-2.5084668710057403,19.31800079345703,0.07701962464940215 880,2009-05-19,20.81599998474121,21.738000869750977,20.062000274658203,20.49799919128418,17313500.0,0.00453623502157896,-1.816810973518277,0.27366662125363045,65.94025801705575,61.96536477277157,-1.3333655786904686,-2.6178624093670457,-4.5446601390457175,-6.818248233160652,35.85335615949848,1.6760005950927734,1.4868109319515668,2.250799846649169,-0.588058734758981,5.089658428057319,0.8313705559450923,3.670229137353246,-2.3334910918214646,70.20037629118922,8.486459638350965,1.4194292907040753,5,-0.7789993286132812,-1.8209991455078125,-5.255000352859497,-6.414000511169434,1.9379997253418004,1,0.04717526670215144,1.085235478977813,20.722000122070312,-1.130840510646389,19.38400077819824,-2.7992533688804198,20.152000427246094,0.04717526670215144 881,2009-05-20,19.66200065612793,21.20199966430664,19.549999237060547,20.902000427246094,16511000.0,-0.055438092306840825,-1.256827162472201,-3.899360619946738,59.152284263132,62.073850290672326,-0.18187484567658174,-1.2839652975911378,-3.216914665389112,-5.651721553745039,37.08532537074911,1.6520004272460938,1.6028267134919574,0.9408004760742195,-1.7699470335600083,3.651547985708447,-0.4145732787428962,2.296174230891335,-0.9190524050616844,14.28573678598485,-44.84796277275554,1.355373754817114,5,0.375,-0.6669998168945312,-3.963001012802124,-5.260001182556152,3.5419998168945312,2,0.14850981481296444,-1.816810973518277,20.81599998474121,1.085235478977813,20.722000122070312,-1.130840510646389,19.38400077819824,0.14850981481296444 882,2009-05-21,19.73200035095215,20.18000030517578,19.21999931335449,19.673999786376953,11219000.0,0.0035601511793461604,1.0125796977433792,-0.04677465748472967,61.974828132333016,62.00670236539654,-0.15884106310704382,-1.1948590407962172,-3.122763801719522,-5.7094261013155645,38.40559605372218,0.9600009918212926,1.4171970534239904,0.8709001541137695,-1.7383915244119486,3.4801918326394876,-0.4337456851490913,2.1755459933766303,-0.7494478903911244,20.33362673255788,-41.0045315841242,1.3046458392628595,5,0.30500030517578125,-0.73699951171875,-3.880000591278076,-5.330000877380371,3.9400005340576207,3,0.1683559925225595,-1.256827162472201,19.66200065612793,-1.816810973518277,20.81599998474121,1.085235478977813,20.722000122070312,0.1683559925225595 883,2009-05-22,19.899999618530273,20.450000762939453,19.73200035095215,20.450000762939453,8835500.0,0.00851405151987139,1.610905156419602,-9.482686046894012,58.726186578897504,62.60196055452653,-0.2874656422077422,-1.1856376913257662,-3.1473886145882517,-5.86323013084982,39.78726921998099,0.7180004119873047,1.3229698100162928,0.8877994537353509,-1.584357805459593,3.3599567129302947,-0.3482791758621211,2.123878083332823,-0.6970112852340549,27.00555539564214,-28.441504478035107,1.2360786295974713,5,0.13700103759765625,-0.904998779296875,-3.815999984741211,-5.498000144958496,2.947999954223633,4,0.06562812969319198,1.0125796977433792,19.73200035095215,-1.256827162472201,19.66200065612793,-1.816810973518277,20.81599998474121,0.06562812969319198 884,2009-05-26,20.416000366210934,20.538000106811523,19.63400077819824,19.964000701904297,11102000.0,0.025929686310153244,1.597702409400839,-0.8218158614782204,50.09307090496336,61.10212838365583,-0.5545153035502359,-1.5548460985922539,-3.521959290044368,-6.373802506027285,40.494520983423385,0.9039993286132848,1.3319774558923427,1.2600002288818324,-1.186033420942156,3.7060338787058207,0.036983403969838236,2.4830170537938265,-1.1960010528564453,47.49802675134333,-3.7588629152012203,1.223016824911994,5,-0.225000381469723,-1.4209995269775355,-4.148000717163082,-6.014000892639157,1.9279994964599645,1,0.04986283458011065,1.610905156419602,19.899999618530273,1.0125796977433792,19.73200035095215,-1.256827162472201,19.66200065612793,0.04986283458011065 885,2009-05-27,20.496000289916992,21.194000244140625,20.27400016784668,20.583999633789066,10868000.0,0.00391849149054968,-2.4586495817812213,-0.194688958468728,56.0010257601694,60.41356241589229,-0.4995547491477801,-1.4130512154150452,-3.4584243982512817,-6.455326383847076,41.37082217565814,0.9200000762939453,1.2583404449905053,1.1532001495361328,-1.0841165210452637,3.3905168201175293,0.03454181424543634,2.2718584848268293,-1.0745608520507837,64.37945260451207,14.364476034084156,1.118658335290698,5,-0.017000198364257812,-1.5009994506835938,-4.037500619888306,-6.094000816345215,1.3319988250732422,2,0.0980679254708372,1.597702409400839,20.416000366210934,1.610905156419602,19.899999618530273,1.0125796977433792,19.73200035095215,0.0980679254708372 886,2009-05-28,21.540000915527344,21.621999740600586,20.57999992370605,20.59000015258789,9470500.0,0.05093679795291317,-1.148450526978126,-10.795543706785875,65.01437705262086,60.3577613339559,-1.3356790774295284,-2.247978343842103,-4.366365991539475,-7.501597606749819,42.37365158026132,1.1259994506835938,1.4133987585638472,1.9913007736206048,-0.25963391904162947,4.242235466282839,0.8658334272894876,3.116768119951722,-1.933236563110352,96.58622770657647,44.99659746553281,1.1254673463311164,5,-1.0610008239746094,-2.5450000762939453,-4.90700101852417,-7.138001441955566,0.4759998321533203,3,0.05636020162285793,-2.4586495817812213,20.496000289916992,1.597702409400839,20.416000366210934,1.610905156419602,19.899999618530273,0.05636020162285793 887,2009-05-29,21.558000564575195,21.676000595092773,20.979999542236328,21.604000091552734,8171000.0,0.000835638267539629,6.3263062791748235,-0.04842051582696547,63.226789681785256,60.86602667120758,-1.2664438119102144,-2.0532198184587784,-4.281140791530195,-7.484838268574013,43.016144532281636,0.6960010528564453,1.3927856658384883,1.8074004173278801,-0.40135020558125944,4.01615104023702,0.7030251058733121,2.911775728782448,-1.7807372907714836,94.22134960339848,41.69188986614128,1.1043753114545696,5,-1.079000473022461,-2.562999725341797,-4.961500644683838,-7.156001091003418,-1.9519996643066406,4,0.07635216000281697,-1.148450526978126,21.540000915527344,-2.4586495817812213,20.496000289916992,1.597702409400839,20.416000366210934,0.07635216000281697 888,2009-06-01,22.006000518798828,22.42799949645996,21.53400039672852,21.600000381469727,9842000.0,0.02078114586191271,-2.323416067813706,-8.826180702409088,74.00596143254951,61.57053131372296,-1.4565739487207665,-2.2233063412012513,-4.594016526729604,-7.861877642257321,44.60345416475398,0.8939990997314418,1.414541151697648,2.0066003799438477,-0.025789576263797187,4.0389903361514925,0.9904054018400252,3.02279535804767,-2.0718782373193356,84.89623581775734,27.008763602570824,1.0161949781038233,6,-1.1820011138916016,-2.5620012283325195,-5.288500785827637,-7.604001045227051,-4.965999603271481,0,0.07570664032238583,6.3263062791748235,21.558000564575195,-1.148450526978126,21.540000915527344,-2.4586495817812213,20.496000289916992,0.07570664032238583 889,2009-06-02,23.03000068664551,23.31599998474121,21.90399932861328,22.11000061035156,13389000.0,0.046532770321982,-1.120116903628967,2.266009273657475,74.62372420552526,62.535360890219565,-2.36774892186882,-3.0123689765863944,-5.453378090519607,-8.813000528393133,46.12159585134975,1.4120006561279297,1.3519876229519703,2.7834005355834996,0.5392654050937189,5.02753566607328,1.6613329703386093,3.90546810082839,-2.846490683667973,90.59831310615706,30.208280660186126,1.1220675652448904,6,-1.7620010375976598,-3.052000999450687,-6.300000667572025,-8.628001213073734,-5.864000320434574,1,-0.007902783693668924,-2.323416067813706,22.006000518798828,6.3263062791748235,21.558000564575195,-1.148450526978126,21.540000915527344,-0.007902783693668924 890,2009-06-03,22.5,22.947999954223636,22.326000213623047,22.88999938964844,7946500.0,-0.023013489832540257,1.4584944777413191,-0.4239123448983617,69.67598183890517,63.704660620861034,-1.75869775900415,-2.442187097007732,-4.812438875614909,-8.214763893885063,45.96893053501457,0.7040004730224645,1.4337164311162205,2.148399829864502,-0.3120432710501433,4.608842930779147,0.9181782794071793,3.3786213803218246,-1.9405911992108216,70.17543981952694,8.121210056107387,1.2302215504573222,6,-1.2320003509521484,-2.4619998931884766,-5.795000076293945,-8.098000526428223,-5.559999465942386,2,-0.006933339436848929,-1.120116903628967,23.03000068664551,-2.323416067813706,22.006000518798828,6.3263062791748235,21.558000564575195,-0.006933339436848929 891,2009-06-04,23.947999954223636,24.0,22.450000762939453,22.790000915527344,12216500.0,0.06435555352105049,1.4564188673484963,-2.969232951210906,71.81609210521987,64.79813439562625,-2.832679144371209,-3.735815847040893,-6.11149569818588,-9.582477150723456,45.95131962766062,1.5499992370605469,1.329297888161392,3.3767997741699247,0.4715564452303056,6.282043103109544,1.9241781097001152,4.829421438639734,-3.057800211360213,98.27814444058495,36.66209025443651,1.452621664469809,6,-2.1309995651245153,-3.534000396728519,-7.22150015830994,-9.546000480651859,-6.143999099731449,3,-0.08852517301176555,1.4584944777413191,22.5,-1.120116903628967,23.03000068664551,-2.323416067813706,22.006000518798828,-0.08852517301176555 892,2009-06-05,22.97200012207031,24.38599967956543,22.75200080871582,24.38599967956543,12831500.0,-0.040754962168821685,1.3111731007104674,-1.2210714432777428,70.13919920896835,66.06624691007855,-1.5072571006659743,-2.581880891986863,-4.993017706522711,-8.522652205593099,46.08693465878373,1.6339988708496094,1.2325315352173405,2.2037999153137164,-0.7948175201504917,5.2024173507779246,0.7044911975816142,3.7031086330458187,-1.6464283432077664,50.42076041167156,-12.745735396556718,1.4993087177321034,6,-0.961999893188473,-2.3229999542236293,-6.245500326156613,-8.570000648498532,-5.9179992675781214,4,-0.041615852747239446,1.4564188673484963,23.947999954223636,1.4584944777413191,22.5,-1.120116903628967,23.03000068664551,-0.041615852747239446 893,2009-06-08,23.621999740600586,23.87800025939941,22.299999237060547,22.79400062561035,9625000.0,0.028295299280700847,1.3552251382827674,-0.5855724003598859,67.63990182954655,68.0158947905878,-1.7587161641229514,-3.060694971201947,-5.519449527377528,-9.086048178024967,46.000879296601084,1.5780010223388636,1.3265264820918183,2.645499515533448,-0.5421453432635879,5.833144374330484,1.05167708613493,4.239321944931966,-1.8067594976255812,69.21837909201919,9.89426470245845,1.5938224293985184,6,-1.2919998168945312,-2.9729995727539062,-6.872999906539917,-9.220000267028809,-5.3619995117187464,0,-0.17001095946290634,1.3111731007104674,22.97200012207031,1.4564188673484963,23.947999954223636,1.4584944777413191,22.5,-0.17001095946290634 894,2009-06-09,23.56800079345703,24.32999992370605,23.44599914550781,23.95199966430664,11164000.0,-0.0022859600260999313,-1.8152793891645644,-0.46376724793255164,66.8215241304132,69.21817238728156,-1.352853217499657,-2.744808990212949,-5.325197580969018,-8.935811030790262,47.02179588581389,0.8840007781982422,1.3996560534678189,2.3359004974365227,-0.8204282001718255,5.492229195044871,0.7577361486323468,3.9140648462406986,-1.3414390406275594,60.78625538899023,2.7206836422050884,1.5781643488041748,6,-1.085000991821289,-2.673001289367676,-6.819000959396362,-9.166001319885254,-5.562000274658203,1,-0.276985728876163,1.3552251382827674,23.621999740600586,1.3111731007104674,22.97200012207031,1.4564188673484963,23.947999954223636,-0.276985728876163 895,2009-06-10,22.947999954223636,24.06800079345703,22.511999130249023,24.04999923706055,10701000.0,-0.026306891478275918,1.7346193104396281,2.869798237684154,71.48835559404952,69.93750333632919,-0.38940926683117993,-1.9367967688769703,-4.533536883189644,-8.217154618132017,47.448706766775196,1.5560016632080078,1.520984729012266,1.5334996223449728,-1.5739567142499808,4.6409559589399265,-0.02022854595250223,3.087227790642448,1.4379997253417933,31.064265565781284,-31.19500169608216,1.5537281682974766,6,-0.26500034332275746,-1.8229999542236364,-6.182999849319462,-8.546000480651859,-4.747999191284183,2,-0.2519609377525952,-1.8152793891645644,23.56800079345703,1.3552251382827674,23.621999740600586,1.3111731007104674,22.97200012207031,-0.2519609377525952 896,2009-06-11,23.32200050354004,23.64800071716309,22.642000198364254,23.020000457763672,7093500.0,0.016297740546559858,1.1090147169667965,-0.2740474068176508,72.57861514506641,70.97659505447153,-0.5409354875302483,-2.1032837775660376,-4.737019009778585,-8.490121573462211,47.48729376891965,1.0060005187988352,1.746531565044755,1.7073001861572266,-1.3469117151057581,4.761512087420211,0.180194235525736,3.234406136788717,1.026519165039062,48.99333891090964,-17.802163765043616,1.527105950631492,6,-0.3620004653930664,-1.9610004425048828,-5.196000337600708,-7.603000640869141,-4.794000625610352,3,-0.2736471928518184,1.7346193104396281,22.947999954223636,-1.8152793891645644,23.56800079345703,1.3552251382827674,23.621999740600586,-0.2736471928518184 897,2009-06-12,23.21999931335449,23.27599906921387,22.57999992370605,22.86400032043457,5458000.0,-0.004373603806846149,1.974364826422554,1.178804433637529,71.05529276968984,70.64874298082046,-0.19935092441219737,-1.8547445625103478,-4.456881903580321,-8.265130498578507,47.303198589683696,0.7420005798339879,1.9300246631201183,1.4518990516662562,-1.60117057342055,4.504968676753062,-0.07463576087714685,2.9784338642096593,1.0917899444580108,45.32018547314905,-25.41344005120675,1.526534812543403,6,-0.07499980926513317,-1.8589992523193324,-5.041999578475949,-7.50099945068359,-5.071998596191403,4,-0.23324714121534895,1.1090147169667965,23.32200050354004,1.7346193104396281,22.947999954223636,-1.8152793891645644,23.56800079345703,-0.23324714121534895 898,2009-06-15,22.61599922180176,22.99799919128418,22.215999603271484,22.959999084472656,5827500.0,-0.02601206328224781,2.723806885527314,-0.9662944826034308,63.7982833388163,69.4459162178528,0.5590691862880561,-1.050032016003339,-3.7074281871775163,-7.5548384427459965,47.415856176916336,1.0039997100830043,1.9394750755062802,0.6862990379333525,-2.1713250670897395,3.5439231429564444,-0.7425130145781935,2.1151110904448984,1.6597942334594684,18.92145496212842,-52.489597087965706,1.428812052511546,6,0.6850004196166957,-1.2549991607666051,-4.392999410629276,-6.896999359130863,-4.673999786376957,0,-0.24593201975121326,1.974364826422554,23.21999931335449,1.1090147169667965,23.32200050354004,1.7346193104396281,22.947999954223636,-0.24593201975121326 899,2009-06-16,22.31800079345703,22.89800071716309,22.040000915527344,22.79400062561035,7408000.0,-0.013176443164070295,1.5087712938459965,1.3837209947049018,61.12332347210087,68.49562084376343,0.8330537291463926,-0.6601824760208004,-3.310024400016456,-7.143824978425714,47.012378233649514,0.8579998016357457,1.974438449053018,0.3085005760192878,-2.4957612468657224,3.112762398904298,-1.0936303354232173,1.710631487461793,1.8754009077246074,13.708081590886861,-56.172028047287526,1.4021309114425047,6,0.8949995040893555,-0.957000732421875,-3.9120006561279297,-6.584000587463379,-3.592000961303711,1,-0.1818263473565641,2.723806885527314,22.61599922180176,1.974364826422554,23.21999931335449,1.1090147169667965,23.32200050354004,-0.1818263473565641 900,2009-06-17,21.79800033569336,22.70800018310547,21.76799964904785,22.336000442504886,9256500.0,-0.023299598497913854,-2.143806713978152,1.1302527237829703,51.68275115993463,66.25858296095396,1.3890801273922975,-0.06623690314215125,-2.676235844350547,-6.523862912074366,46.015569485065775,0.9400005340576172,1.8786170252001604,-0.2605998992919929,-3.0107395674656843,2.4895397688816985,-1.6356697333788368,1.114469934794851,2.266197318349022,1.5957802979114515,-62.224977463131744,1.3750698340868448,6,1.2789993286132812,-0.4370002746582031,-3.143000602722168,-6.064000129699707,-3.173999786376953,2,-0.1739609027661717,1.5087712938459965,22.31800079345703,2.723806885527314,22.61599922180176,1.974364826422554,23.21999931335449,-0.1739609027661717 901,2009-06-18,22.582000732421875,22.70000076293945,21.649999618530273,21.761999130249023,7288500.0,0.03596662008692353,-1.011495239852594,-1.5241662441902,56.07210645501251,64.69557265495888,0.4368779427920373,-0.6537814735223719,-3.3482094687179007,-7.199613529660553,45.60598182163882,1.0500011444091761,1.7101658863225389,0.3774004936218276,-2.1369566991395246,2.8917576863831798,-0.8797781027588485,1.6345790900025037,1.2985010812209445,57.31866105488368,-2.546883802394639,1.2571785963806752,6,0.40799903869628906,-1.0670013427734375,-3.831000328063965,-6.848000526428223,-3.881999969482422,3,-0.19404834945342153,-2.143806713978152,21.79800033569336,1.5087712938459965,22.31800079345703,2.723806885527314,22.61599922180176,-0.19404834945342153 902,2009-06-19,23.05400085449219,23.19599914550781,22.36599922180176,22.899999618530273,7624000.0,0.020901607774400865,2.789972870225646,0.18780601837099223,56.19678439475074,63.424115162203776,-0.024883949302662245,-0.9108444736463817,-3.7181837203269197,-7.567120601878759,45.7344855337646,0.8299999237060476,1.6231288451186714,0.6833005905151417,-1.5685014608969432,2.9351026419272266,-0.44260043519090075,1.8092016162211841,0.6034507396393742,90.81511420037573,32.706495586757335,1.1259010257060431,6,-0.06400108337402699,-1.2510013580322301,-4.303000450134281,-7.320000648498539,-4.838001251220707,4,-0.19632171461816306,-1.011495239852594,22.582000732421875,-2.143806713978152,21.79800033569336,1.5087712938459965,22.31800079345703,-0.19632171461816306 903,2009-06-22,21.20599937438965,22.75200080871582,21.20599937438965,22.61400032043457,9425000.0,-0.08015968645817284,-1.1960232891446467,-9.14278990847256,40.17240946981889,60.463102422137744,1.6141081026427244,1.0962196606837225,-1.799712698524793,-5.635999234766087,45.225036296272016,1.8480014801025426,1.3342192318481558,-1.2300008773803697,-3.243235718112892,0.7832339633521528,-2.236618297746631,-0.22338345701410844,2.250707022181789,0.0,-51.76825228995278,1.0066174203662615,6,1.4310007095336914,0.5970001220703125,-2.3319993019104004,-5.418999195098877,-2.605998992919922,0,-0.14420441136670448,2.789972870225646,23.05400085449219,-1.011495239852594,22.582000732421875,-2.143806713978152,21.79800033569336,-0.14420441136670448 904,2009-06-23,21.43400001525879,21.492000579833984,20.79599952697754,21.26799964904785,7712000.0,0.01075170459282826,3.9361515049036186,-0.11789790814930412,44.063267530744795,57.41587041510389,1.1751446883243375,0.9996478605588166,-1.9663590237649373,-5.766383682703312,44.66860262837077,0.6960010528564453,1.1193683199874584,-1.0529002189636216,-2.8953289798944013,0.789528541967158,-1.9741145994290115,-0.1316858384982318,1.7619991302490199,26.583357903696403,-21.912330151327915,0.9212143804653897,6,0.7880001068115234,0.3689994812011719,-2.4449996948242188,-5.443999767303467,-2.2460002899169886,1,-0.16291875419184665,-1.1960232891446467,21.20599937438965,2.789972870225646,23.05400085449219,-1.011495239852594,22.582000732421875,-0.16291875419184665 905,2009-06-24,22.506000518798828,22.697999954223636,21.618000030517575,21.799999237060547,7898500.0,0.05001401991121046,-1.018692021932733,4.253010386984098,41.61823461887519,53.97582813441598,0.03783145639649632,0.09059743058833902,-2.928788913349088,-6.730254105934428,44.04008279878357,1.2639999389648473,0.910423611481491,-0.08139972686767649,-1.668105015549962,1.505305561814609,-0.8747523712088174,0.7119529174734645,0.3539986801147421,71.25005265077803,27.851422589201782,0.7933526443411424,6,-0.470001220703125,-0.7030010223388672,-3.429500102996826,-6.4160003662109375,-3.694000244140625,2,-0.16795523858129058,3.9361515049036186,21.43400001525879,-1.1960232891446467,21.20599937438965,2.789972870225646,23.05400085449219,-0.16795523858129058 906,2009-06-25,22.75399971008301,22.88800048828125,22.04800033569336,22.49799919128418,6532000.0,0.011019247559202361,2.206094755540025,0.36260630882782524,48.615695047169005,51.48253949858032,-0.3343748391467365,-0.06512787899306716,-3.068395276184269,-6.861260366346871,43.19806092264058,0.8400001525878906,0.706040108273271,0.10589952468872355,-1.403075751066126,1.6148748004435731,-0.6485881131887012,0.8603871625661483,-1.9580001831054723,81.58335393005302,37.45891179176308,0.7544876378774247,6,-0.7580003738403356,-0.9510002136230504,-3.2379989624023473,-6.254999160766605,-3.5399990081787145,3,-0.18150651372894555,-1.018692021932733,22.506000518798828,3.9361515049036186,21.43400001525879,-1.1960232891446467,21.20599937438965,-0.18150651372894555 907,2009-06-26,23.20400047302246,23.506000518798828,22.5939998626709,22.68199920654297,7961500.0,0.01977677633264796,-1.6131825671602638,2.0390633149055732,47.27652416321767,49.646788479069365,-0.8793575384854009,-0.4063242076958673,-3.3920297680136535,-7.2031097094543775,42.43039227642033,0.9120006561279297,0.5143632215599254,0.4736002922058091,-0.9628443303574556,1.910044914769074,-0.24462201907582326,1.1918226034874415,-2.3661609268188464,88.85609095023229,45.92692128233418,0.7182223112816326,6,-1.0530004501342773,-1.4010009765625,-3.687999725341797,-6.428999900817871,-4.895999908447266,4,-0.19410444829629558,2.206094755540025,22.75399971008301,-1.018692021932733,22.506000518798828,3.9361515049036186,21.43400001525879,-0.19410444829629558 908,2009-06-29,23.67200088500977,23.673999786376953,22.847999572753906,23.06800079345703,5704500.0,0.020168953734138073,1.7171153761693532,1.157085490666079,50.64292795754409,48.48230008856305,-1.3206966594628398,-0.7832712451004831,-3.7347758868298264,-7.560001567145097,41.280807999263565,0.8260002136230469,0.27656895429108985,0.8583006858825719,-0.5943992784181269,2.3110006501832707,0.1319507037322225,1.5846506680329213,-2.7274348999023452,99.93054547647606,56.81220027019948,0.7263499821503493,6,-1.437001228332523,-1.6620006561279332,-4.156000137329105,-6.897000312805179,-4.9640007019043,0,-0.2304833169042877,-1.6131825671602638,23.20400047302246,2.206094755540025,22.75399971008301,-1.018692021932733,22.506000518798828,-0.2304833169042877 909,2009-06-30,22.847999572753906,23.649999618530273,22.79400062561035,23.440000534057614,6355000.0,-0.03480911124744257,-1.4457154067700089,-0.9801338933274271,49.39700726802392,48.228328545017426,-0.4622157289406985,0.027822354346184852,-2.776909585255744,-6.635708513934052,39.65657559640218,0.8780002593994176,0.030002461650290968,0.043399429321290484,-1.4058716005550238,1.4926704591976048,-0.6812360856168667,0.7680349442594476,-1.7396675595703108,59.824887562898056,14.55463858203656,0.7246355149381577,6,-0.6129999160766602,-0.8379993438720703,-3.331998825073242,-6.072999000549316,-4.420000076293945,1,-0.18592433782911533,1.7171153761693532,23.67200088500977,-1.6131825671602638,23.20400047302246,2.206094755540025,22.75399971008301,-0.18592433782911533 910,2009-07-01,22.3439998626709,23.05200004577637,22.302000045776367,22.93400001525879,6248000.0,-0.02205881125295639,-1.2255199932082625,0.9966202610357074,44.19377763525139,46.908514231710626,0.14234836886064528,0.5476120435602212,-2.1716068460467817,-6.039876143600143,37.73961950855049,0.7500000000000036,-0.1251700699846765,-0.45280027389526367,-1.9106278234252123,1.005027275634685,-1.1817140486602398,0.2761135008697124,-1.081727783095701,18.20415910061326,-25.49652607639557,0.7289137747649749,7,-0.10900020599365234,-0.01399993896484375,-2.7509994506835938,-5.354999542236328,-3.62400054931641,2,-0.1412459790872843,-1.4457154067700089,22.847999572753906,1.7171153761693532,23.67200088500977,-1.6131825671602638,23.20400047302246,-0.1412459790872843 911,2009-07-02,21.827999114990234,22.54800033569336,21.827999114990234,22.01000022888184,7724500.0,-0.023093481509670166,-6.912052902400939,0.30847638444380393,42.123135311814465,45.344775444717705,0.603623711835862,0.9450999509063749,-1.5193314813228227,-5.430246892290153,35.12269849140721,0.720001220703125,-0.2539589060218148,-0.8628009796142564,-2.2757921891160926,0.5501902298875798,-1.5692965843651763,-0.1563053748633365,-0.42102337300693193,0.0,-41.699061440602094,0.7064956047509188,7,0.4070005416870117,0.6550006866455078,-2.090998649597168,-4.457998752593994,-3.0919990539550746,3,-0.13817110878755778,-1.2255199932082625,22.3439998626709,-1.4457154067700089,22.847999572753906,1.7171153761693532,23.67200088500977,-0.13817110878755778 912,2009-07-06,22.016000747680664,22.327999114990234,21.57999992370605,21.70400047302246,7022000.0,0.008612866057948532,-1.6714191320222402,-1.7142767315370495,46.43706614644258,46.04084840878701,0.28261775930853617,0.7186505967065315,-1.5787014856424264,-5.519957660642646,32.13531206483666,0.7479991912841832,-0.24363214263536648,-0.6269993782043457,-2.0644070385125524,0.810408282103861,-1.3457032083584508,0.0917044519497594,-0.4730035630337426,20.82143517519112,-22.777387111530047,0.7187038301541039,7,0.21899890899658203,0.5749988555908203,-2.2790002822875977,-4.425000190734863,-3.9560012817382777,0,-0.12727107333840149,-6.912052902400939,21.827999114990234,-1.2255199932082625,22.3439998626709,-1.4457154067700089,22.847999572753906,-0.12727107333840149 913,2009-07-07,19.606000900268555,22.11199951171875,19.347999572753906,21.926000595092773,21396000.0,-0.10946583237493746,1.0534936679084754,-7.435889911846337,37.12496185577,45.26992555601203,2.7287468615494,2.9643385952863888,0.9363830025910715,-3.029217773512009,29.72752632002552,2.7639999389648438,-0.402794101527455,-2.8361992835998535,-4.74312187638149,-0.9292766908182166,-3.7896605799906737,-1.8827379872090333,4.067998886108398,5.9972413939871965,-39.67308775630316,0.9534612963908192,7,1.904998779296875,2.2609987258911133,0.13099956512451172,-2.015000343322754,-1.3760013580322266,1,-0.06620423727898428,-1.6714191320222402,22.016000747680664,-6.912052902400939,21.827999114990234,-1.2255199932082625,22.3439998626709,-0.06620423727898428 914,2009-07-08,17.040000915527347,19.0,16.743999481201172,18.93400001525879,54318500.0,-0.13087829577249788,1.227049906468325,0.8163790296855818,31.08603566185026,44.09968122745371,5.147193319277914,5.2872832620990735,3.5584755768740166,-0.39376901250393104,27.527409923902425,2.862001419067383,-0.682612177720209,-5.075799274444577,-8.086596379342478,-2.065002169546677,-6.581197826893529,-3.5704007219956253,6.547478866577144,4.692476344857606,-44.629930951308744,1.5053985524489506,7,3.168998718261715,3.5249986648559535,3.0939984321594203,1.1969985961914027,1.1739997863769496,2,0.09788727570185696,1.0534936679084754,19.606000900268555,-1.6714191320222402,22.016000747680664,-6.912052902400939,21.827999114990234,0.09788727570185696 915,2009-07-09,17.166000366210938,17.965999603271484,17.11199951171875,17.673999786376953,28042500.0,0.007394333563020883,-1.7727224874753067,0.26821523845393963,27.281888709461683,41.72925830104178,4.675762178377774,4.960213503776732,3.516334948635503,-0.45252245348255116,26.455283357660697,0.9259986877441371,-0.660849950620932,-4.660699844360352,-8.365452328982393,-0.9559473597383104,-6.513076086671372,-2.808323602049331,6.1477402038574205,7.270861869069935,-39.34475001838642,1.8523762423110215,7,3.042999267578125,3.3989992141723633,3.4569993019104004,1.6549997329711914,0.9319992065429688,3,0.07351736591670521,1.227049906468325,17.040000915527347,1.0534936679084754,19.606000900268555,-1.6714191320222402,22.016000747680664,0.07351736591670521 916,2009-07-10,16.940000534057614,17.406000137329098,16.600000381469727,17.214000701904293,15261000.0,-0.013165549768842766,1.4498508613517738,0.5393710247880513,23.813613861911875,39.122268267563356,4.459254636301125,4.936681239612927,3.8039549277770597,-0.14461157867869545,25.41139293735367,0.8059997558593714,-0.7170414688250233,-4.567599678039553,-8.792888748194233,-0.34231060788487255,-6.680244213116893,-2.4549551429622127,6.110950392456058,5.935758166254311,-33.6394270981415,2.11264453507734,7,3.196999549865726,3.5529994964599645,3.712999343872074,1.8809995651245153,0.46800041198730824,4,0.10507666606728927,-1.7727224874753067,17.166000366210938,1.227049906468325,17.040000915527347,1.0534936679084754,19.606000900268555,0.10507666606728927 917,2009-07-13,17.804000854492188,17.8799991607666,16.65999984741211,17.270000457763672,15243500.0,0.05100355922052735,2.556864816771395,-1.9489053635446034,34.08794604328807,37.282825832646026,3.071736196163961,3.8431647297809945,3.009725684991963,-0.9202384063090427,24.236192704909946,1.2199993133544922,-0.8253353370460772,-3.4327994346618667,-7.884168408113716,1.0185695387899827,-5.658483921387791,-1.207114947935942,4.859893039318848,21.843263116916823,-21.798637030971243,2.2256844867259247,7,2.3209991455078125,2.6889991760253906,3.3114991188049316,1.4019989967346191,0.019998550415039062,0,0.05234773993553343,1.4498508613517738,16.940000534057614,-1.7727224874753067,17.166000366210938,1.227049906468325,17.040000915527347,0.05234773993553343 918,2009-07-14,17.054000854492188,17.84000015258789,16.74799919128418,17.84000015258789,12155500.0,-0.04212536306471615,1.7786308816035332,-1.4719077043968998,30.467366605997412,35.17953242575419,3.111451818942836,4.379655954847873,3.838016799552584,-0.08002783669289926,23.481853472432206,1.092000961303711,-1.0714966071114418,-3.904699516296386,-8.676692090903266,0.8672930583104943,-6.290695803599824,-1.5187032289929476,5.24605942857837,18.916689382662675,-25.772492566503303,2.3859962873034393,7,2.7719993591308594,3.410999298095703,4.27549934387207,2.344998836517334,0.9159984588623047,1,0.058989009091389155,2.556864816771395,17.804000854492188,1.4498508613517738,16.940000534057614,-1.7727224874753067,17.166000366210938,0.058989009091389155 919,2009-07-15,18.26000022888184,18.722000122070312,17.360000610351562,17.534000396728516,23605000.0,0.07071650721021161,-1.5363133452320699,-0.9236647334320218,31.288562820024268,33.745619668506734,1.3256051806942466,3.0082901474555435,2.691893314193617,-1.1928697332049438,22.63102617223556,1.667999267578125,-1.3424506303734844,-2.4958001136779764,-7.368462927576211,2.376862700220258,-4.932131520627092,-0.059468706728861065,3.698056460092669,78.22808908271996,35.374432291786846,2.4363314069491167,7,1.3140001296997035,2.204999923706051,3.2294998168945277,1.138999462127682,0.7399997711181605,2,-0.0016429729610878407,1.7786308816035332,17.054000854492188,2.556864816771395,17.804000854492188,1.4498508613517738,16.940000534057614,-0.0016429729610878407 920,2009-07-16,18.006000518798828,18.468000411987305,17.65399932861328,18.15999984741211,12575000.0,-0.01391017014782181,1.1142872713040808,-0.21212033638701744,29.087394750995472,32.29720405063796,1.005261970551544,3.1237953199413866,2.929453402748919,-0.8326397735647859,22.09092874073772,0.8140010833740234,-1.7264202104088575,-2.560199832916261,-7.555666385696604,2.4352667198640816,-5.057933109306433,-0.06246655652608979,3.630572791725392,66.2582615081359,27.13445630839182,2.4977332763901714,7,1.4579992294311523,2.328000068664551,3.6829991340637207,1.3929991722106934,1.1819992065429723,3,0.011551714823528458,-1.5363133452320699,18.26000022888184,1.7786308816035332,17.054000854492188,2.556864816771395,17.804000854492188,0.011551714823528458 921,2009-07-17,18.200000762939453,18.36000061035156,17.700000762939453,17.988000869750977,8057500.0,0.010774199630733339,1.4812043553551204,-1.3766286846668319,27.451340360749427,30.187678963338723,0.2710093177540287,2.724353264541655,2.7481376884642827,-0.9274002767931009,21.676932626087698,0.6599998474121058,-2.0737008492077535,-2.147099590301515,-7.154675156900296,2.8604759762972662,-4.650887373600906,0.3566881929978756,3.1343781718414974,74.68480651791445,40.12294626797167,2.503787783299391,7,1.1559991836547852,1.9369993209838867,3.7039990425109863,1.1989989280700684,0.6560001373291016,4,-0.005604460764268238,1.1142872713040808,18.006000518798828,-1.5363133452320699,18.26000022888184,1.7786308816035332,17.054000854492188,-0.005604460764268238 922,2009-07-20,18.527999877929688,18.8439998626709,17.90999984741211,18.280000686645508,9020000.0,0.018021928639593066,1.1227293317987832,1.1698080954394552,26.5242770843126,29.009825099843454,-0.6747520764284971,2.150130289107512,2.453788685297667,-1.1601107293916826,20.705053076734796,0.9340000152587891,-2.3585314432642974,-1.592800426483155,-6.493234220080531,3.307633367114219,-4.043017323281841,0.8574164703155311,2.522316343652591,84.92366967935442,56.20854265332659,2.450216896798687,7,-0.7279996871948242,1.6090002059936523,3.632500171661377,0.870999813079834,0.14599990844726562,0,-0.060448992835912874,1.4812043553551204,18.200000762939453,1.1142872713040808,18.006000518798828,-1.5363133452320699,18.26000022888184,-0.060448992835912874 923,2009-07-21,18.148000717163086,18.799999237060547,17.964000701904297,18.68000030517578,6931000.0,-0.02050945397615489,1.1658064627707543,-2.145166624366458,27.644600245132068,28.627443386874766,-0.5848198998160754,2.4130011352527347,2.850047255190912,-0.6866719468515576,21.090865295702514,0.83599853515625,-2.6228258977280525,-1.8198996543884292,-6.768358370018291,3.1285590612414342,-4.29412901220336,0.6543297034265017,2.635296554012438,53.09976440890799,27.149950608241525,2.4742293578149317,7,-0.42600059509277344,1.988999366760254,4.10499906539917,1.2509989738464355,0.4479999542236328,1,-0.01785327856800456,1.1227293317987832,18.527999877929688,1.4812043553551204,18.200000762939453,1.1142872713040808,18.006000518798828,-0.01785327856800456 924,2009-07-22,17.941999435424805,18.375999450683594,17.77199935913086,18.0,6412500.0,-0.011351183248712315,-2.0351708703340727,0.10902370205183547,28.451144875947662,28.757360738706538,-0.26531538650153763,2.4706482531738985,3.1024873480568544,-0.3803589633344373,21.98358765333335,0.6040000915527344,-2.993232944280379,-1.851300907135009,-6.828290705917638,3.12568889164762,-4.339795806526322,0.6371939922563037,2.590300022368371,24.20167878660625,-2.6152211654510396,2.488494899391314,7,-0.2199993133544922,2.195000648498535,4.389000415802002,1.4570002555847168,0.3180007934570348,2,0.0015605773498357234,1.1658064627707543,18.148000717163086,1.1227293317987832,18.527999877929688,1.4812043553551204,18.200000762939453,0.0015605773498357234 925,2009-07-23,18.72599983215332,18.874000549316406,17.621999740600586,18.010000228881836,10638000.0,0.043696378408115466,1.4743073617550606,-12.34470058206452,35.20320941147871,30.022871355325073,-0.8993331874954116,1.4639997746168127,2.3477845822694796,-1.0458243711507755,21.796572169017207,1.2520008087158203,-3.0612597466070106,-0.8783004760742195,-5.706408927641,3.9498079754925595,-3.292354701857608,1.5357537497091691,1.5703616810604473,88.17886409235706,55.57513373509933,2.4140542257833895,7,-0.9589996337890625,1.4110002517700195,3.561000347137451,0.9790000915527344,-0.04400062561035156,3,0.014632071467618468,-2.0351708703340727,17.941999435424805,1.1658064627707543,18.148000717163086,1.1227293317987832,18.527999877929688,0.014632071467618468 926,2009-07-24,18.624000549316406,18.63999938964844,18.15399932861328,18.51000022888184,5783000.0,-0.00544693387542261,5.657626232934599,0.15921841285063038,33.68602899882342,29.97821390594011,-0.5960149052056707,1.3077758532438288,2.4779199763980344,-0.8304279976947413,21.463911263363762,0.5720005035400391,-2.8110711247091302,-0.7737998008728013,-5.383013341216266,3.8354137394706633,-3.0784065710445354,1.5308069692989328,1.4505792959927177,80.03196177992685,44.04020511182837,2.3046067701717328,7,-0.8130006790161133,1.5129995346069336,3.594999313354492,1.544999122619629,0.13599967956543324,4,0.030283460018803332,1.4743073617550606,18.72599983215332,-2.0351708703340727,17.941999435424805,1.1658064627707543,18.148000717163086,0.030283460018803332 927,2009-07-27,18.700000762939453,18.95599937438965,18.31599998474121,18.507999420166016,8119000.0,0.004080767363692894,-1.2222192787840658,1.6842175709816651,44.38104489698967,31.52417816049481,-0.5940189671911575,0.9244429437893302,2.4046326944626912,-0.8002518203291089,20.576188089489893,0.6399993896484375,-2.509909707906065,-0.4725996017456069,-4.725115863833892,3.77991666034268,-2.5988577327897495,1.6536585292985357,1.1661043145393073,80.80969402344867,39.32918067822312,2.1262581310441435,7,-0.5420007705688477,1.4369993209838867,3.5524988174438477,1.6189994812011719,-0.42800140380859375,0,0.008342252992752375,5.657626232934599,18.624000549316406,1.4743073617550606,18.72599983215332,-2.0351708703340727,17.941999435424805,0.008342252992752375 928,2009-07-28,18.215999603271484,18.399999618530273,17.631999969482422,18.083999633789066,11807000.0,-0.025882413899532275,2.0719985961914062,0.6874950329809876,59.83276570038289,34.695756258312436,0.08062423557741383,1.0316284130057447,2.9105372969208148,-0.21385458829083248,19.734385030563185,1.0680007934570312,-2.139489952048102,-0.6838006973266602,-4.385310535271685,3.017709140618363,-2.5345556162991727,1.1669542216458524,1.4541391924467355,44.52773806119531,-1.5398634840829573,1.8507549189725119,7,0.07299995422363281,1.9210004806518555,4.180500030517578,2.1030006408691406,-0.0979995727539098,1,0.02514274226396096,-1.2222192787840658,18.700000762939453,5.657626232934599,18.624000549316406,1.4743073617550606,18.72599983215332,0.02514274226396096 929,2009-07-29,18.600000381469727,18.799999237060547,18.0,18.02400016784668,8890000.0,0.021080412086157407,-1.564097861570627,4.363638990839062,61.494067131446485,38.2964976339181,-0.27946424785729107,0.3299787292566947,2.510219368368446,-0.4997871632879267,18.769203341923674,0.7999992370605469,-1.9760262662743742,-0.08739995956420898,-3.288712495460725,3.1139125763323072,-1.6880562275124689,1.513256308384051,0.8859301093935841,73.31341149556762,21.415511863937866,1.6006562679482583,7,-0.3110008239746094,1.5369997024536133,3.619999408721924,1.7189998626708984,-0.61199951171875,2,-0.00021503817209556075,2.0719985961914062,18.215999603271484,-1.2222192787840658,18.700000762939453,5.657626232934599,18.624000549316406,-0.00021503817209556075 930,2009-07-30,19.1879997253418,19.562000274658203,18.756000518798828,18.809999465942386,9854500.0,0.03161286730175927,-2.3168840241283957,0.6562502069604954,67.03029591934344,42.694159362650765,-0.7623319800388586,-0.5339596127753161,1.9093686934419871,-0.9875069677839612,18.167958945521907,0.9619998931884766,-1.6652754174725608,0.6583993911743207,-2.0584785427751306,3.37527732512377,-0.7000395758004032,2.0168383581490446,-2.587999343872074,80.62173626017436,21.963549070522767,1.3584389669747248,7,-0.5959997177124059,0.9490003585815394,2.8245000839233363,1.1310005187988246,-1.2759990692138707,3,-0.04836353500851587,-1.564097861570627,18.600000381469727,2.0719985961914062,18.215999603271484,-1.2222192787840658,18.700000762939453,-0.04836353500851587 931,2009-07-31,18.812000274658203,19.27199935913086,18.600000381469727,19.104000091552734,9115000.0,-0.019595552223560353,1.1401297486423774,-0.7724857579687255,58.2460692137928,46.218802932593015,-0.3245174197347467,-0.4168695661778514,2.305085239300805,-0.5106080256371754,18.03596007603793,0.6719989776611328,-1.4454418287895585,0.4331998825073242,-1.8055626926067383,2.6719624576213867,-0.6861814050497088,1.5525811700643573,-2.1527598953247065,61.139902517699795,-2.0852728031534014,1.1193812875570317,7,-0.2200002670288086,1.3249998092651367,3.107499122619629,1.5069999694824219,-0.8520011901855469,4,-0.006910539348139344,-2.3168840241283957,19.1879997253418,-1.564097861570627,18.600000381469727,2.0719985961914062,18.215999603271484,-0.006910539348139344 932,2009-08-03,19.214000701904297,19.347999572753906,18.600000381469727,19.07200050354004,12552000.0,0.0213693611193293,2.6487948752541204,-0.48630235413999423,68.73698707741501,50.78462369173556,-0.6917166663598628,-1.0957306834206122,1.9256230664682192,-0.8152767397704075,18.17184250290274,0.7479991912841797,-1.1522291690785202,0.9753003120422363,-0.5383601372655633,2.488960761350036,0.2184700873883365,1.7321305366961361,-2.496705124664306,81.9689369053125,12.596276077246955,0.7568302246539,8,-0.6220006942749023,0.922999382019043,2.6854987144470215,1.1049995422363281,-1.4400005340576172,0,-0.023628627898273247,1.1401297486423774,18.812000274658203,-2.3168840241283957,19.1879997253418,-1.564097861570627,18.600000381469727,-0.023628627898273247 933,2009-08-04,18.308000564575195,19.63999938964844,18.07200050354004,18.902000427246094,17270000.0,-0.04715312294327689,-1.9418366014124466,-4.1830917809507175,50.4392416684411,53.22774555756817,0.26749633080341795,-0.30773727406330664,2.838682400307796,0.17084151290882943,18.215728808486364,1.567998886108402,-0.8646595947945812,0.13420019149780416,-1.2372454057829216,1.50564578877853,-0.5515226071425587,0.819922990138167,-1.533810893386839,18.780529219661474,-47.42834304914223,0.6857227986403636,8,0.3229990005493164,1.8289995193481445,3.668999195098877,2.0109996795654297,-0.4360008239746094,1,-0.0019664192885155973,2.6487948752541204,19.214000701904297,1.1401297486423774,18.812000274658203,-2.3168840241283957,19.1879997253418,-0.0019664192885155973 934,2009-08-05,18.70800018310547,18.899999618530273,18.503999710083008,18.761999130249023,7649000.0,0.021848350786281223,1.4,0.0909073394407036,56.25668081935064,55.56702015844283,-0.013878836343685919,-0.6075149715097474,2.4339007627520814,-0.1512975380914483,16.767329822079134,0.5919990539550781,-0.5706869188055919,0.4507998466491685,-0.8302241289832644,1.7318238222816014,-0.1897121411670497,1.0913118344653867,-1.819178123178709,40.56123286821394,-24.582172540350548,0.6405119878162172,8,-0.07200050354003906,1.4169998168945312,3.4144997596740723,1.6110000610351562,-1.0699996948242188,2,-0.031537318089225885,-1.9418366014124466,18.308000564575195,2.6487948752541204,19.214000701904297,1.1401297486423774,18.812000274658203,-0.031537318089225885 935,2009-08-06,18.42799949645996,18.91200065612793,18.062000274658203,18.893999099731445,7877000.0,-0.01496689565453213,2.3864373807913553,8.629790540779203,52.00139300717097,57.60206060381478,0.24518939102273407,-0.24044874912096503,2.70318817182838,0.20486375716298966,15.385044547685883,0.8500003814697266,-0.2690410096680971,0.10769920349121165,-1.066916470447449,1.2823148774298723,-0.47960863347811866,0.695007040460542,-1.4291303433443332,23.193880042449962,-39.05956742156007,0.5873078369693308,8,0.20800018310546875,1.398000717163086,3.69450044631958,1.891000747680664,-0.3839988708496094,3,-0.023876635485773123,1.4,18.70800018310547,-1.9418366014124466,18.308000564575195,2.6487948752541204,19.214000701904297,-0.023876635485773123 936,2009-08-07,18.71999931335449,19.106000900268555,18.16399955749512,18.714000701904297,8507500.0,0.01584544306888125,1.4215917253620307,-0.01287256771911254,51.69610756095002,58.41484534425482,-0.03549346448989965,-0.4134562103142301,2.3699908463773234,-0.01968128995170204,13.605012280739725,0.942001342773434,0.05290023847235403,0.3106990814208963,-0.6786964290514454,1.300094591893238,-0.18399867381527457,0.8053968366570672,-1.6154849507775495,41.698314811815095,-16.95684954534274,0.4946977552361711,8,-0.08399963378905895,0.8540010452270543,3.5625004768371618,1.5990009307861364,-0.6359996795654226,4,-0.043162323016227244,2.3864373807913553,18.42799949645996,1.4,18.70800018310547,-1.9418366014124466,18.308000564575195,-0.043162323016227244 937,2009-08-10,18.73600006103516,18.899999618530273,18.441999435424805,18.61400032043457,6507000.0,0.0008547408262593592,1.035561546058348,20.3379968203624,55.5513498192594,57.93913246857443,-0.05123902615998688,-0.37529546336816466,2.3115488455788302,0.014795113049903108,12.179307648500044,0.45800018310546875,0.24883266525122139,0.2800998687744176,-0.6765066144317728,1.236706351980608,-0.1982033728286794,0.7584031103775146,-1.5300662973753596,42.712304460394215,-15.95796886246341,0.47830324160309595,8,0.08399963378905895,0.7279996871948207,3.6229996681213343,1.5830001831054652,0.2719993591308558,0,-0.041417643789206426,1.4215917253620307,18.71999931335449,2.3864373807913553,18.42799949645996,1.4,18.70800018310547,-0.041417643789206426 938,2009-08-11,18.059999465942386,18.923999786376953,18.011999130249023,18.799999237060547,9101500.0,-0.036080304915169004,-1.1818185966393264,-6.065584791207211,51.023239474358014,56.77570717334237,0.6708532123449231,0.4004685510423691,2.9219353677005024,0.7500213710123695,10.823899838056517,0.9120006561279297,0.4615940633269844,-0.4462006568908663,-1.1698638235475478,0.2774625097658152,-0.8080322402192088,-0.08436907356252377,-0.7567030772430421,4.387592141876148,-56.220256031156985,0.36183158332834126,8,0.7659997940063441,1.296000480651852,4.353000164031979,2.2590007781982386,1.2140007019042933,1,-0.015836063485773932,1.035561546058348,18.73600006103516,1.4215917253620307,18.71999931335449,2.3864373807913553,18.42799949645996,-0.015836063485773932 939,2009-08-12,18.229999542236328,18.474000930786133,18.02199935913086,18.190000534057614,5995500.0,0.00941307205542996,-1.4042549953584635,-0.05405273047351739,45.186334771371875,54.34860037912331,0.49489226898727523,0.24043277152558318,2.653932177511443,0.6481816593867791,10.217965653649609,0.45200157165527344,0.5232314191360068,-0.274700546264647,-1.0006332921802112,0.4512321996509172,-0.6376669192224291,0.0882658266931351,-0.8332350334990188,19.926879275836338,-35.65699896168289,0.36296637295778195,8,0.5959997177124023,-0.1099996566772461,3.4590001106262207,2.089000701904297,1.295999526977539,2,-0.0196379490194889,-1.1818185966393264,18.059999465942386,1.035561546058348,18.73600006103516,1.4215917253620307,18.71999931335449,-0.0196379490194889 940,2009-08-13,18.214000701904297,18.45400047302246,17.920000076293945,18.399999618530273,5375000.0,-0.0008776105723405925,2.6326480300504085,-4.650088217061244,45.95341794036545,52.98275023763138,0.4002951040297269,0.28755662289350425,2.5868075044371075,0.7077117156321542,9.615352391957858,0.5340003967285156,0.49291921687876084,-0.30109939575195455,-1.002494822748048,0.4002960312441388,-0.6517971092500012,0.049598317746092135,-0.7275067979305412,24.789242947157152,-26.557771261440497,0.35069771349804596,8,0.5659990310668945,-0.09400081634521484,2.1729989051818848,2.208998680114746,1.1639995574951172,3,-0.031624035984737064,-1.4042549953584635,18.229999542236328,-1.1818185966393264,18.059999465942386,1.035561546058348,18.73600006103516,-0.031624035984737064 941,2009-08-14,18.097999572753906,18.29199981689453,17.875999450683594,18.121999740600586,4128000.0,-0.006368789100697825,1.2857142857142858,0.12903391203585016,44.104966126463204,50.24585902085896,0.45188468945449856,0.4168988891049352,2.569942841871349,0.8763681982799518,8.996212083310047,0.4160003662109375,0.41344377253521714,-0.4120004653930671,-1.1244394022109283,0.3004384714247941,-0.7682199338019977,-0.05578099698413652,-0.5253654493531634,21.183210969435113,-25.3448883317272,0.3562194684089305,8,0.6599998474121094,0.02200031280517578,2.2890000343322754,2.4149999618530273,1.6720008850097656,4,-0.002983697006206598,2.6326480300504085,18.214000701904297,-1.4042549953584635,18.229999542236328,-1.1818185966393264,18.059999465942386,-0.002983697006206598 942,2009-08-17,17.408000946044922,17.856000900268555,17.016000747680664,17.607999801635742,7067000.0,-0.03812568477168943,1.4137898905194504,8.333227370261463,42.39459134554966,49.35200898498213,0.9596822375146772,1.0737389599401794,3.1477826333168757,1.616438609339184,9.096281109101719,1.0819988250732422,0.21342940184200643,-1.045999145507814,-1.9120016990700819,-0.17999659194554596,-1.479000422288948,-0.6129978687266799,2.231998443603519,20.54509412290409,-25.15225377902103,0.433001276781134,8,0.6529998779296875,0.7419986724853516,2.906999111175537,3.0849990844726562,2.075998306274414,0,0.038832643095514596,1.2857142857142858,18.097999572753906,2.6326480300504085,18.214000701904297,-1.4042549953584635,18.229999542236328,0.038832643095514596 943,2009-08-18,17.823999404907227,17.889999389648438,17.275999069213867,17.510000228881836,7149000.0,0.023896968994410628,1.753369940812207,-1.5700048637668444,42.73950904313451,47.850101009847016,0.522784546698297,0.6663886571961584,2.6011921689951336,1.2388772341042014,9.184222667334307,0.6140003204345703,0.11699815864053065,-0.6138006210327163,-1.5152997717130603,0.28769852964762777,-1.0645501963728883,-0.16305104569254425,1.7635200119018606,55.41828228756221,12.668316527103528,0.45074957534017157,8,0.2370014190673828,0.36999988555908203,2.4850006103515625,2.6690006256103516,0.7820014953613281,1,0.06642729212237386,1.4137898905194504,17.408000946044922,1.2857142857142858,18.097999572753906,2.6326480300504085,18.214000701904297,0.06642729212237386 944,2009-08-19,17.969999313354492,18.106000900268555,17.379999160766598,17.431999206542972,8585500.0,0.008191198009525724,-1.2616869631869805,1.7133806324638765,37.57649143463241,46.24733416845384,0.29177321851383553,0.5508356122714062,2.3253450763229075,1.139866569532483,9.018337219559607,0.7260017395019567,-0.08865631092620418,-0.469200706481935,-1.3675393479634614,0.4291379349995914,-0.9183700272226965,-0.02003138574117358,1.5660897300720258,66.3420547905232,27.210156817509684,0.4491693207407627,8,0.09100151062011719,0.3580007553100586,2.1755008697509766,2.523000717163086,0.23999977111816406,2,0.07256543707951701,1.753369940812207,17.823999404907227,1.4137898905194504,17.408000946044922,1.2857142857142858,18.097999572753906,0.07256543707951701 945,2009-08-20,19.0,19.011999130249023,17.968000411987305,18.0,9674000.0,0.057317792209377494,1.0390634604280367,1.858735690456535,51.69186225344531,46.246862467619984,-0.724774173406157,-0.48231363583109754,1.194776273903436,0.18101317220928692,8.918581430042218,1.0439987182617188,-0.07738725750225939,0.5470999717712388,-0.3776244168705105,1.4718243604129881,0.08473777745036415,1.0094621660921135,0.4856872775116017,99.39884068274726,60.44624346185396,0.4623621943208754,8,-0.9860000610351562,-0.6719999313354492,1.0195002555847168,1.4930000305175781,-0.0020008087158203125,3,0.027684161537572027,-1.2616869631869805,17.969999313354492,1.753369940812207,17.823999404907227,1.4137898905194504,17.408000946044922,0.027684161537572027 946,2009-08-21,19.1879997253418,19.24399948120117,18.788000106811523,19.200000762939453,9447000.0,0.009894722386410537,8.12012664988232,-0.012001037597652697,49.756636267623016,45.60300540632704,-0.9380529742370527,-0.6597175558156856,0.8942625091321013,0.06150544937592528,8.716156518230186,0.4559993743896449,-0.13234365727403485,0.7068997383117726,-0.27257257922062905,1.6863720558441742,0.21716357954557353,1.1966358970779716,0.24829382157318136,97.48654453807156,61.33247443284279,0.48973615876620075,8,-1.0579996109008825,-0.8599996566772496,0.7110004425048793,1.3050003051757777,-0.1800003051757848,4,0.0099020500717788,1.0390634604280367,19.0,-1.2616869631869805,17.969999313354492,1.753369940812207,17.823999404907227,0.0099020500717788 947,2009-08-24,18.856000900268555,19.715999603271484,18.82200050354004,19.347999572753906,9882500.0,-0.017302419732410756,-2.1928569725579954,40.99634456453852,55.746650537402125,46.12782885777639,-0.656254051896596,-0.332478712103903,1.1108579499859772,0.4633796848755658,8.88426353508105,0.8939990997314453,-0.1463822433658386,0.3671009063720696,-0.6221470740091348,1.356348886753274,-0.12752308381853084,0.86172489656267,-1.8400001525878906,64.75415923074458,25.31179494680744,0.49462399019060194,8,-0.49000072479248047,-0.49000072479248047,0.8904991149902344,1.6369991302490234,0.5819988250732457,0,0.04847260892324723,8.12012664988232,19.1879997253418,1.0390634604280367,19.0,-1.2616869631869805,17.969999313354492,0.04847260892324723 948,2009-08-25,18.673999786376953,19.257999420166016,18.44599914550781,18.968000411987305,8374000.0,-0.009652158740033223,-1.1653285590399083,0.5975638595226188,49.626369204069576,46.62116601696503,-0.42241963009537287,-0.1205887250553559,1.1924331503210936,0.7003771524340934,8.376725198656557,0.8120002746582067,-0.18622126174397735,0.16219978332519602,-0.8216384621898563,1.1460380288402483,-0.3297193394323301,0.6541189060827222,-1.6039990615844744,55.39385190453141,15.428231040858648,0.4919191227575263,8,-0.3079996109008789,-0.3079996109008789,0.29450035095214844,1.819000244140625,0.09399986267089844,1,0.043375788540668925,-2.1928569725579954,18.856000900268555,8.12012664988232,19.1879997253418,1.0390634604280367,19.0,0.043375788540668925 949,2009-08-26,18.59600067138672,18.618000030517575,18.280000686645508,18.601999282836914,7241000.0,-0.004176883146755572,16.78938914822379,0.020403396889860582,51.931937271533684,47.28544594265039,-0.32077654363157393,-0.04522324131037436,1.1766362802566803,0.8108998374318865,8.31793906553178,0.3939990997314453,-0.2580566372901103,0.08440065383911133,-0.8993637263023828,1.0681650339806055,-0.40748153623163574,0.5762828439098584,-1.4730799690246599,35.926804916771694,-5.905851553908398,0.49188219007074696,8,-0.23000049591064453,-0.23000049591064453,0.3334994316101074,1.8969993591308594,-0.332000732421875,2,0.0005377623424815958,-1.1653285590399083,18.673999786376953,-2.1928569725579954,18.856000900268555,8.12012664988232,19.1879997253418,0.0005377623424815958 950,2009-08-27,18.26000022888184,18.697999954223636,18.20199966430664,18.577999114990234,7236000.0,-0.01806842495020322,-1.2857155413749775,53.012082670905606,44.76321421374829,47.358584619015396,0.025071681048114414,0.22945331598378615,1.4297662469134025,1.186901509822885,8.711682360473347,0.49600028991699574,-0.26023182832108915,-0.2051998138427713,-1.1410068592879838,0.7306072316024412,-0.6731033365653758,0.2627037088798332,-1.0852179485015938,3.830948937478503,-36.44818753455613,0.4679035227226055,8,0.10599994659423473,0.10599994659423473,0.6694998741149867,2.2329998016357386,0.7379989624023402,3,-0.0027382882684796606,16.78938914822379,18.59600067138672,-1.1653285590399083,18.673999786376953,-2.1928569725579954,18.856000900268555,-0.0027382882684796606 951,2009-08-28,18.68199920654297,18.733999252319336,18.27199935913086,18.417999267578125,6828000.0,0.023110568037871815,1.5108687764981497,-0.830191395308395,49.437256214589965,48.141102937797655,-0.34126258899553363,-0.21374310271634656,0.9028173057707143,0.8012172373626285,9.198123887278362,0.47399902343749645,-0.22493571642469945,0.22329921722412038,-0.7041337864706385,1.1507322209188793,-0.24041728462325906,0.6870157190714998,-1.4563925797048967,31.704066155016807,-7.9257776700663705,0.46371650184737995,8,-0.18599987030029297,-0.31599903106689453,0.2700009346008301,1.8110008239746094,0.4160003662109375,4,0.016914677131050215,-1.2857155413749775,18.26000022888184,16.78938914822379,18.59600067138672,-1.1653285590399083,18.673999786376953,0.016914677131050215 952,2009-08-31,18.76000022888184,18.81800079345703,18.1560001373291,18.398000717163086,5775000.0,0.00417519674829836,1.769873508638921,1.3712105886772958,58.33334847103189,49.87375176311959,-0.2316775435725269,-0.34519917384279,0.7033925550536786,0.7515392995982388,9.746903766204124,0.6620006561279297,-0.18886808446452008,0.32400026321411346,-0.5460419298437316,1.1940424562719585,-0.11102083331480728,0.7590213597430342,-1.4845857425150975,54.80948136353048,10.278826123773968,0.43502109652892185,8,-0.21200084686279652,-0.39400005340576527,0.21399974822997692,1.7329998016357386,0.05800056457519176,0,0.013219572934885626,1.5108687764981497,18.68199920654297,-1.2857155413749775,18.26000022888184,16.78938914822379,18.59600067138672,0.013219572934885626 953,2009-09-01,18.27199935913086,19.059999465942386,18.253999710083008,18.739999771118164,6502500.0,-0.026012839221594586,-2.1984135694309503,-1.29282056145674,50.464805642850266,51.30578667514379,0.3649315760591385,0.1475302381598027,1.1213713153476697,1.2592775078624499,9.83563926444284,0.8059997558593786,-0.1405817243584515,-0.16220054626464986,-1.033505832300797,0.7091047397714973,-0.5978531892827235,0.27345209675342375,-0.9477731704260215,12.831781853167753,-33.37307553903361,0.4356526430180736,9,0.5700006484985352,0.09400081634521484,0.8755006790161133,2.2210006713867188,0.40200042724609375,1,0.06381350739421232,1.769873508638921,18.76000022888184,1.5108687764981497,18.68199920654297,-1.2857155413749775,18.26000022888184,0.06381350739421232 954,2009-09-02,18.118000030517575,18.59600067138672,18.082000732421875,18.148000717163086,4991500.0,-0.008428159698699256,-9.078501037829348,0.06410397486215287,48.969064563120284,51.00325359844102,0.6058435126363477,0.26884575673813416,1.1947650779696168,1.425772525224854,9.972978480347304,0.5139999389648438,-0.024230379514058598,-0.28669986724854013,-1.158924131239612,0.5855243967425316,-0.722811999244076,0.14941226474699576,-0.7459383735214047,3.680914592405714,-43.36435063231926,0.43611213199553645,9,0.7810001373291051,0.24800014495849965,1.094999790191654,2.3750000000000036,1.0739994049072301,2,0.035875903379811946,-2.1984135694309503,18.27199935913086,1.769873508638921,18.76000022888184,1.5108687764981497,18.68199920654297,0.035875903379811946 955,2009-09-03,17.988000869750977,18.357999801635746,17.697999954223633,18.299999237060547,5970500.0,-0.007175138566487993,2.084115064952393,10.399707546568798,48.8222827509789,50.89943654103612,0.6450255057290022,0.38387252149053097,1.2064270913302835,1.584723138922957,9.878164536214955,0.6599998474121129,0.06501226019614137,-0.3946990966796875,-1.2864268473058011,0.49702865394642615,-0.8405629719927425,0.05116477863336755,-0.5690604538293016,21.292292180147825,-27.82538305828254,0.4458638753130566,9,0.718998908996582,0.37799930572509766,1.224998950958252,2.5049991607666016,1.1319999694824219,3,0.015343509888193996,-9.078501037829348,18.118000030517575,-2.1984135694309503,18.27199935913086,1.769873508638921,18.76000022888184,0.015343509888193996 956,2009-09-04,17.91200065612793,18.124000549316406,17.440000534057614,17.979999542236328,7437500.0,-0.004225050586407875,2.842686997380101,0.21794628829236384,56.21301747322256,50.95125508946061,0.5822169749209891,0.41764884824003445,1.1527721944344904,1.6863972108504512,10.10714700503152,0.6840000152587926,0.17607799004047564,-0.43029937744140767,-1.3308537342747435,0.4702549793919282,-0.8805765558580774,0.019977800975262028,1.8039989471435547,29.135829214478054,-22.621355426136144,0.45027717841666837,9,0.4369993209838867,0.45399951934814453,1.4524993896484375,2.5809993743896484,1.2379989624023438,4,0.06062966142113857,2.084115064952393,17.988000869750977,-9.078501037829348,18.118000030517575,-2.1984135694309503,18.27199935913086,0.06062966142113857 957,2009-09-08,17.959999084472656,18.18400001525879,17.84000015258789,18.18400001525879,5054500.0,0.0026796799121546755,2.0714145826414967,3.2941852963451237,51.84381453402586,51.19763790390019,0.44002833594225876,0.3252070933645399,0.9584961049008065,1.6698176893041428,10.315770202257227,0.34399986267089844,0.12456650451850138,-0.3435009002685554,-1.2394904019606976,0.5524886014235868,-0.7914956511146265,0.1044938505775157,1.7104805374145506,32.09869711519224,-18.40244181194413,0.4479947508460716,9,0.29000091552734375,0.40600109100341797,1.404500961303711,2.533000946044922,1.4980010986328125,1,0.06336305937037112,2.842686997380101,17.91200065612793,2.084115064952393,17.988000869750977,-9.078501037829348,18.118000030517575,0.06336305937037112 958,2009-09-09,17.77400016784668,18.194000244140625,17.67799949645996,18.142000198364254,6998500.0,-0.010356287645180484,1.1864432806388,1.6428504525676564,47.371253857677296,50.69089530236059,0.5419259381897703,0.5150899960345221,0.9779527478233057,1.88193823247763,10.185488980284047,0.5160007476806641,0.05995974668358883,-0.5151998519897454,-1.4363289545975526,0.40592925061806184,-0.975764403293649,-0.05463530068584177,1.8518698722839346,28.892698452507076,-18.794822411656575,0.46056455130390317,9,0.4759998321533203,0.5920000076293945,1.5904998779296875,2.7189998626708984,1.8759994506835938,2,0.058737516358245534,2.0714145826414967,17.959999084472656,2.842686997380101,17.91200065612793,2.084115064952393,17.988000869750977,0.058737516358245534 959,2009-09-10,17.871999740600586,17.881999969482422,17.299999237060547,17.742000579833984,7721500.0,0.005513647565458468,6.760029500400544,-0.3532585597445846,29.8282906077944,49.031459346143485,0.3692580363618383,0.4099111667310815,0.7376800133452583,1.8186234594161093,10.209037047222,0.582000732421875,-0.021375212745255112,-0.399300289154052,-1.3389998599559902,0.5403992816478862,-0.8691500745550194,0.07054949624691531,1.710152909408567,54.06429095524204,12.384278968567429,0.4698497854009689,9,0.3079996109008789,0.4940004348754883,1.5120000839233398,2.621000289916992,3.295999526977539,3,0.044874667491989095,1.1864432806388,17.77400016784668,2.0714145826414967,17.959999084472656,2.842686997380101,17.91200065612793,0.044874667491989095 960,2009-09-11,17.63800048828125,17.920000076293945,17.479999542236328,17.871999740600586,4989500.0,-0.013093064890088879,1.6666705198971188,-1.800005868802911,22.730439241247097,46.064035237994275,0.5651830288775557,0.6308915001668396,0.8400015506791334,2.071704977261266,10.107321192552025,0.4400005340576172,-0.06558024706311016,-0.6044995307922356,-1.5859714522544586,0.37697239066998733,-1.095235491523347,-0.11376357006112414,1.8528660252099591,37.80770363163891,3.0551975071725295,0.49073596073111114,9,0.5419988632202148,0.7279996871948242,1.7424993515014648,2.854999542236328,3.5679988861083984,4,0.08810516521847456,6.760029500400544,17.871999740600586,1.1864432806388,17.77400016784668,2.0714145826414967,17.959999084472656,0.08810516521847456 961,2009-09-14,18.04400062561035,18.04400062561035,17.332000732421875,17.486000061035153,5229500.0,0.023018489969928835,1.551968361288382,-2.3846254167244187,36.07679638309758,43.59108500600158,0.0661185760434968,0.2325620507821533,0.3209613375894875,1.7065980747486726,10.017912762457977,0.7119998931884766,-0.11209172202547535,-0.19579944610595845,-1.179240206727144,0.787641314515227,-0.6875198264165512,0.2959209342046343,1.3592311968236324,83.22153808079126,50.105065749095864,0.49172038031059323,9,0.13599872589111328,0.32199954986572266,1.1869993209838867,2.4489994049072266,3.145999908447262,0,0.059632020412139,1.6666705198971188,17.63800048828125,6.760029500400544,17.871999740600586,1.1864432806388,17.77400016784668,0.059632020412139 962,2009-09-15,18.083999633789066,18.270000457763672,17.648000717163086,18.11599922180176,6948500.0,0.0022167483258641596,2.6587998361934804,-0.05734687389977164,39.36551308743576,42.357830277622185,-0.08923982038018607,0.2590873966611902,0.15999562233193743,1.7018809243977593,8.950080451170427,0.6219997406005859,-0.09613535942806095,-0.18960037231444815,-1.096129321605975,0.7169285769770788,-0.6428648469602116,0.2636641023313153,1.2351028852299812,80.82468145351618,48.43896476612352,0.45326447464576314,9,-0.13599967956543324,0.28200054168700817,1.0210003852844203,2.409000396728512,3.201999664306637,1,0.058947135939410256,1.551968361288382,18.04400062561035,1.6666705198971188,17.63800048828125,6.760029500400544,17.871999740600586,0.058947135939410256 963,2009-09-16,19.007999420166016,19.052000045776367,18.06999969482422,18.11400032043457,10793000.0,0.05109487973282745,1.0,-27.937831555105202,55.6905981284775,43.104667340439654,-1.0033743050519384,-0.6025553606717722,-0.7990345994009047,0.81978835434915,7.436988282164197,0.9820003509521484,-0.11596573995717563,0.6751994132995591,-0.2618321811253317,1.61223100772445,0.2066836160871155,1.1437152105120028,0.23033896757469208,97.48854992580722,62.842922926058016,0.4685157972124453,9,-0.8319997787475586,-0.6419992446899414,0.13400030136108398,1.4850006103515625,2.3040008544921875,2,0.023674283284228048,2.6587998361934804,18.083999633789066,1.551968361288382,18.04400062561035,1.6666705198971188,17.63800048828125,0.023674283284228048 964,2009-09-17,19.27400016784668,19.59600067138672,18.892000198364254,18.996000289916992,8906500.0,0.013994147506047216,-1.8971209243182718,0.31096214527866733,64.28170769710184,44.8223812233422,-1.2160304936402149,-0.8072423733421239,-1.0149745771525716,0.5870967917743677,6.408205618321147,0.7040004730224645,-0.18536980793061275,0.8760001182556145,-0.13341310169527176,1.8854133382065008,0.3712935082801714,1.3807067282310577,-1.9740009307861328,85.77736253441483,45.28270289289625,0.5047066099754435,9,-0.8260002136230469,-0.9079999923706055,-0.1830005645751953,1.2189998626708984,1.6340007781982422,3,0.019508117018222526,1.0,19.007999420166016,2.6587998361934804,18.083999633789066,1.551968361288382,18.04400062561035,0.019508117018222526 965,2009-09-18,19.525999069213867,19.81999969482422,19.082000732421875,19.393999099731445,8970000.0,0.01307455116595757,1.049993642182003,0.47482024260387506,62.48522226003063,45.519292866320875,-1.3711080476076738,-1.0728181946463984,-1.2170142750588155,0.38266498522417436,6.636867402152721,0.7379989624023438,-0.17230054304633313,1.1016990661621087,0.002800998206652139,2.200597134117565,0.5522500321843822,1.6511481001398352,-2.1800798034667963,88.18324966958697,44.652606157008464,0.5494490339777274,9,-0.9659996032714844,-1.1079988479614258,-1.052999496459961,0.9670009613037109,1.1240005493164062,4,0.08409301836714489,-1.8971209243182718,19.27400016784668,1.0,19.007999420166016,2.6587998361934804,18.083999633789066,0.08409301836714489 966,2009-09-21,19.378000259399414,19.57200050354004,18.100000381469727,19.290000915527344,4635500.0,-0.007579576813961819,5.184876643385786,0.6666618501286016,58.9565400074082,46.30959569669669,-1.1100185773425046,-0.95902488572046,-1.012460205576403,0.567282931607231,6.934560636684119,1.4720001220703125,-0.13904589394435263,0.9442002296447747,-0.18535417535670362,2.073754634646253,0.37942302714403553,1.5089774321455138,-1.933117776489258,79.65010849587225,35.99516888937056,0.5647772025007399,9,-0.8180007934570312,-0.9600000381469727,-0.9280004501342773,1.114999771118164,1.1779994964599574,0,0.09433373364228093,1.049993642182003,19.525999069213867,-1.8971209243182718,19.27400016784668,1.0,19.007999420166016,0.09433373364228093 967,2009-09-22,19.770000457763672,19.878000259399414,19.100000381469727,19.621999740600586,6347500.0,0.020229135778554674,3.274720840909448,1.6818388711879837,72.33161099099324,49.08296871150957,-1.3614394352103396,-1.3481605163753798,-1.3700375949383243,0.21298832279573432,6.965771954442415,0.7779998779296875,-0.07954429289824816,1.290500450134278,0.0234358167128228,2.5575650835557333,0.6569681334235504,1.9240327668450057,-2.2301132863769517,94.02656150933683,44.55296045621947,0.6335323167107272,9,-1.1810007095336914,-1.3229999542236328,-1.331000804901123,0.7229995727539062,0.35199928283691406,1,0.07182600118435034,5.184876643385786,19.378000259399414,1.049993642182003,19.525999069213867,-1.8971209243182718,19.27400016784668,0.07182600118435034 968,2009-09-23,19.483999252319336,20.145999908447266,19.48200035095215,19.75,7224000.0,-0.014466423814978868,-3.9185416475342087,-1.7972936400541273,69.5926769949636,53.50123386563949,-0.9022469996285594,-1.0523176419438727,-1.0280487749097809,0.5432387285471236,7.388758360879322,0.6639995574951172,-0.051838664565877934,0.9639992713928223,-0.3787617758079591,2.3067603185936036,0.2926187477924316,1.635379794993213,-1.8038252956518548,67.64414422392987,11.866750743648538,0.6713805236003915,9,-0.7449989318847656,-0.7729997634887695,-1.3784990310668945,1.0090007781982422,1.6020011901855504,2,0.09248614837438263,3.274720840909448,19.770000457763672,5.184876643385786,19.378000259399414,1.049993642182003,19.525999069213867,0.09248614837438263 969,2009-09-24,18.606000900268555,19.506000518798828,18.447999954223636,19.506000518798828,8187000.0,-0.045062532628986074,1.3511133622543943,3.383447702224995,57.29807480926485,57.34208226208591,0.10149176195677256,-0.1829095522678088,-0.1419897951842266,1.4439686847885724,7.810383237828572,1.0580005645751918,-0.020076985125037083,0.08550090789794851,-1.2573867422897962,1.4283885580856932,-0.5859429171959256,0.7569447329918226,-0.7285608674586896,24.731213870138056,-33.94563211297372,0.6714438250938731,9,0.13299942016601562,0.11699867248535156,-0.4785008430480957,1.8869991302490234,1.4319992065429688,3,0.14543691515948431,-3.9185416475342087,19.483999252319336,3.274720840909448,19.770000457763672,5.184876643385786,19.378000259399414,0.14543691515948431 970,2009-09-25,18.209999084472656,18.57999992370605,18.062000274658203,18.46199989318848,5547000.0,-0.021283553511500797,1.122945597667427,0.2800010172530393,53.27183516536444,59.25264212678223,0.6561673248657236,0.22045719094170124,0.26582568788255045,1.8236821802831713,8.489402446225224,0.5440006256103516,0.042767319191376885,-0.30800085067749094,-1.6531148216798925,1.0371131203249107,-0.98055783617869,0.3645561348237081,-0.15107426161180015,7.101671584527409,-53.02703621850792,0.6725569855012007,9,0.6870012283325195,0.51300048828125,-0.015498638153076172,2.2550010681152344,2.3560009002685547,4,0.14816046113219206,1.3511133622543943,18.606000900268555,-3.9185416475342087,19.483999252319336,3.274720840909448,19.770000457763672,0.14816046113219206 971,2009-09-28,18.99799919128418,19.05599975585937,18.263999938964844,18.29800033569336,5886000.0,0.043272935004342594,-1.062500465661491,-2.777764322098643,59.80355810445315,61.52353601756193,0.019805913203299497,-0.5719809123348369,-0.5072147139063219,1.0372868444337584,9.040613035326805,0.8460006713867152,0.18445049360642685,0.46419925689697195,-0.8963606743957762,1.82475918818972,-0.2160807087494021,1.144479222543346,-0.9359989166259766,44.91358354627793,-17.985745604956996,0.6802799656463734,9,0.10600090026855469,-0.27499961853027344,-0.8269991874694824,1.467000961303711,1.2639999389648438,0,0.08695654792974161,1.122945597667427,18.209999084472656,1.3511133622543943,18.606000900268555,-3.9185416475342087,19.483999252319336,0.08695654792974161 972,2009-09-29,19.007999420166016,19.299999237060547,18.950000762939453,19.08799934387207,4672500.0,0.0005263832670561186,-2.571463326813223,-0.11428579213680616,62.055487542415044,62.23074595244388,0.17283409661542848,-0.5928444808648976,-0.5124046071109873,1.0373326179194535,9.370473105153119,0.34999847412109375,0.38429531917521587,0.4617995262145982,-0.911897690149928,1.8354967425791244,-0.22504908196766493,1.1486481343968613,-0.9459991455078125,45.39344106255079,-20.906652909629727,0.6868486081822627,9,0.09600067138671875,-0.2849998474121094,-0.7789993286132812,1.3260011672973633,0.9680004119873047,1,0.08143941408431687,-1.062500465661491,18.99799919128418,1.122945597667427,18.209999084472656,1.3511133622543943,18.606000900268555,0.08143941408431687 973,2009-09-30,19.4379997253418,19.799999237060547,18.964000701904297,19.1200008392334,11266500.0,0.022622070617257517,-1.6539671390640658,-3.9749898672007693,64.36697535390076,62.24022013653265,-0.2120561395460996,-0.9813251087084502,-0.9202483738310363,0.6132106672614484,9.907654149513139,0.83599853515625,0.5334717357765832,0.8334998130798361,-0.5892922798763145,2.2562919060359867,0.12210376660176081,1.5448958595579114,-1.2092794799804736,79.17147710960806,10.855868609556211,0.7113960464780749,9,-0.33399963378906605,-0.7150001525878942,-1.0719995498657262,0.6990003585815394,1.4680004119873011,2,0.03518880671487179,-2.571463326813223,19.007999420166016,-1.062500465661491,18.99799919128418,1.122945597667427,18.209999084472656,0.03518880671487179 974,2009-10-01,18.76799964904785,19.489999771118164,18.402000427246094,19.28400039672852,9814000.0,-0.03446857113700097,1.3448274444597452,-1.6226495444539677,59.59904198338343,61.919533439127406,0.42311455795929476,-0.2741897279000831,-0.22877934561232394,1.301219907253376,10.397161383287445,1.0879993438720703,0.662258677384397,0.1309997558593743,-1.2745926397806677,1.5365921514994163,-0.5717964419606467,0.8337959536793953,-0.38589703063965075,40.6213921677941,-30.249828451234933,0.7027961978200217,10,0.3360004425048828,-0.04500007629394531,-0.40199947357177734,1.3690004348754883,2.434000015258789,3,0.12350814347839312,-1.6539671390640658,19.4379997253418,-2.571463326813223,19.007999420166016,-1.062500465661491,18.99799919128418,0.12350814347839312 975,2009-10-02,18.263999938964844,18.856000900268555,18.200000762939453,18.600000381469727,9238000.0,-0.02685420500359914,-1.8275941447533388,0.6511627047347229,51.838229786452786,61.12861008124347,0.8149775153423668,0.26514125247754095,0.26600089608004396,1.8070046085652613,10.488485396032294,0.6560001373291016,0.6526927522776269,-0.3867999076843276,-1.7708175434749869,0.9972177281063317,-1.078808725579659,0.3052089102110038,1.8819999694824219,3.999952316238705,-62.61118728675635,0.6920088178953298,10,0.8400001525878906,0.4589996337890625,0.10200023651123047,1.873000144958496,3.3199996948242223,4,0.09713097753915267,1.3448274444597452,18.76799964904785,-1.6539671390640658,19.4379997253418,-2.571463326813223,19.007999420166016,0.09713097753915267 976,2009-10-05,18.99799919128418,19.01000022888184,18.36000061035156,18.648000717163086,6924000.0,0.04018830786094152,2.475928683625357,-1.0416607535152502,56.84336348018317,59.40769369115347,0.02392214600683218,-0.4040415374745727,-0.4655905298231886,1.0787892053748038,10.201860507689807,0.7460002899169957,0.6012398440591689,0.292899417877198,-1.0537847264632205,1.6395835622176165,-0.3804426542930095,0.9662414900474054,1.109080734252931,49.874949336003624,-14.32118817383028,0.6733420721702084,10,0.10600090026855469,-0.27499961853027344,-0.6319990158081055,1.1390008926391602,2.4920005798339844,0,0.0825350489632819,-1.8275941447533388,18.263999938964844,1.3448274444597452,18.76799964904785,-1.6539671390640658,19.4379997253418,0.0825350489632819 977,2009-10-06,19.097999572753906,19.288000106811523,18.86199951171875,19.191999435424805,5129000.0,0.005263732273217636,1.9790125844465045,-0.26857220708446866,50.76870645012254,57.31614140839335,-0.2027471028578418,-0.4368098989233218,-0.5644215164327875,0.9718962929653401,9.876369694302053,0.42600059509277344,0.5394092941343835,0.33599977493286204,-0.9737888248877269,1.645788374753451,-0.31889452497743065,0.9908940748431547,0.9709387695312515,56.12497913835443,-3.7004439443273043,0.6548942999102938,10,-0.16699981689453125,-0.375,-0.6669998168945312,1.0390005111694336,2.5279998779296875,1,0.06094876864254051,2.475928683625357,18.99799919128418,-1.8275941447533388,18.263999938964844,1.3448274444597452,18.76799964904785,0.06094876864254051 978,2009-10-07,18.81800079345703,19.107999801635746,18.606000900268555,19.05599975585937,5786000.0,-0.014661157480406195,1.9356742105673697,2.5319075543290412,46.114523515360375,56.07352459795951,-0.030346433987844534,-0.07861771113100247,-0.27087965096845323,1.2555671523600438,9.430507926030597,0.501998901367191,0.49073908658742127,0.003800964355470171,-1.2206293276075257,1.228231256318466,-0.6084141816260278,0.6160161103369681,1.2135587972412125,47.907015943376834,-8.278931073921356,0.6122151459814987,10,0.11299896240234375,-0.095001220703125,-0.36100101470947266,1.3189992904663086,2.7479991912841797,2,0.06153677276381675,1.9790125844465045,19.097999572753906,2.475928683625357,18.99799919128418,-1.8275941447533388,18.263999938964844,0.06153677276381675 979,2009-10-08,18.673999786376953,18.98200035095215,18.63400077819824,18.98200035095215,7416500.0,-0.0076523010419973225,1.2597333432416429,1.2941256611636673,42.60417318592443,54.88822882246618,0.13892391689667605,0.1354946968955737,-0.12710901969516186,1.3810761258750759,8.499629976595454,0.3479995727539098,0.34627984097687303,-0.18030004501342844,-1.324723150057256,0.9641230600303992,-0.7525115975353422,0.39191150750848536,1.320928627766115,43.56611298593155,-8.218273834019165,0.572211552521913,10,0.3260002136230469,0.048999786376953125,-0.06999969482421875,1.4630002975463867,3.0319995880126953,3,0.1195244926895862,1.9356742105673697,18.81800079345703,1.9790125844465045,19.097999572753906,2.475928683625357,18.99799919128418,0.1195244926895862 980,2009-10-09,19.191999435424805,19.270000457763672,18.600000381469727,18.691999435424805,6257500.0,0.027739084019147375,1.0426767926404485,-1.6233736476737202,48.482864669126414,53.63037399631877,-0.2515871492923303,-0.27417082558092787,-0.6582804696748035,0.8459079413870256,7.458499197438284,0.6700000762939453,0.23374063220099472,0.2599996566772447,-0.7384208274752062,1.2584201408296956,-0.239210585398979,0.7592098987534683,0.7670304256941911,89.65509445285993,39.6855272069344,0.49921024207622483,10,-0.1919994354248047,-0.46899986267089844,-0.5594992637634277,0.9450006484985352,2.8140010833740234,4,0.10473115298095292,1.2597333432416429,18.673999786376953,1.9356742105673697,18.81800079345703,1.9790125844465045,19.097999572753906,0.10473115298095292 981,2009-10-12,19.1200008392334,19.392000198364254,18.922000885009766,19.275999069213867,3874500.0,-0.0037514901161632697,1.4226738241309054,-0.3119964599609375,44.40619898211262,51.66934193406294,-0.17932009329692988,-0.12377374692585263,-0.588440437770501,0.9185711143566024,6.232865495267632,0.46999931335448863,0.22847200092770237,0.1342010498046875,-0.774692960560337,1.043095060169712,-0.32024595537782474,0.5886480549871997,0.8038484399220067,65.65663863441542,20.381756817385487,0.454447005182513,10,-0.12000083923339844,-0.3970012664794922,-0.583500862121582,1.0169992446899414,2.733999252319336,0,0.12887022418428207,1.0426767926404485,19.191999435424805,1.2597333432416429,18.673999786376953,1.9356742105673697,18.81800079345703,0.12887022418428207 982,2009-10-13,19.149999618530273,19.26000022888184,18.881999969482425,18.979999542236328,3763500.0,0.0015689737437312168,-1.0655795798613141,-1.0897564434880422,46.99315977848095,49.73891798123852,-0.20904073462725847,-0.07358863231767998,-0.6332533558929825,0.8883004046529734,5.335388215804339,0.37800025939941406,0.2781010528275516,0.11089982986450053,-0.694453285843732,0.9162529455727331,-0.2917767279896175,0.5135763877186186,0.7393726903008115,69.44436416881034,25.8837409628251,0.4026765578541167,10,-0.30499935150146484,-0.4270000457763672,-0.7924995422363281,0.9870004653930664,2.729999542236328,1,0.12219322189038673,1.4226738241309054,19.1200008392334,1.0426767926404485,19.191999435424805,1.2597333432416429,18.673999786376953,0.12219322189038673 983,2009-10-14,19.45800018310547,19.700000762939453,19.21999931335449,19.398000717163086,8514000.0,0.016083580715957835,-1.3076866646798337,0.3529378765609398,58.54734561246603,49.62206282891436,-0.5742996194135515,-0.36485395329767556,-0.9235869403319015,0.5791336879466122,5.842452805282567,0.5500011444091797,0.2335885515296603,0.3964003562927232,-0.430159421896132,1.2229601344815784,-0.016879532801702624,0.809680245387149,0.397584694807783,77.99995491722976,30.73327423611847,0.4132798890944269,10,-0.5079994201660156,-0.7350006103515625,-1.1500000953674316,0.6789999008178711,1.8939990997314453,2,0.11141942888152001,-1.0655795798613141,19.149999618530273,1.4226738241309054,19.1200008392334,1.0426767926404485,19.191999435424805,0.11141942888152001 984,2009-10-15,19.649999618530273,19.700000762939453,19.224000930786133,19.280000686645508,3656000.0,0.009867377614247719,1.0255259398740342,6.1667037543313095,65.06277694979637,51.09145695817476,-0.7018357209686457,-0.5557328562432424,-1.108219246688833,0.3788336680552682,5.68292046040379,0.4759998321533203,0.18003700933529032,0.5695998191833489,-0.2935933589937214,1.4327929973604192,0.13800323009481374,1.001196408271884,0.17247357708350108,95.45444299370402,41.32644652406902,0.4315965890885346,10,-0.6199989318847656,-0.9270000457763672,-1.3419995307922363,0.4870004653930664,1.704000473022461,3,0.09750638185275684,-1.3076866646798337,19.45800018310547,-1.0655795798613141,19.149999618530273,1.4226738241309054,19.1200008392334,0.09750638185275684 985,2009-10-16,21.167999267578125,21.25,19.799999237060547,19.804000854492188,18149500.0,0.07725189203649419,-1.113701197235182,3.6864928396894623,69.69148356165566,52.51902585611615,-1.9719550321909622,-2.0494889963345564,-2.5920339438346076,-1.1400011114067325,5.804977738617582,1.6000003814697266,0.10958167746014169,2.0054994583129897,0.7435926891796996,3.26740622744628,1.3745460737463446,2.6364528428796348,-2.967998504638672,96.53713127681202,39.53984406355414,0.6309533845666457,10,-1.2429990768432617,-1.8769989013671875,-2.8949995040893555,-1.0309991836547852,0.5520000457763636,4,0.025415727769584118,1.0255259398740342,19.649999618530273,-1.3076866646798337,19.45800018310547,-1.0655795798613141,19.149999618530273,0.025415727769584118 986,2009-10-19,21.20599937438965,21.45400047302246,20.84600067138672,21.20199966430664,11182000.0,0.0017951676174576825,1.4319899292376357,0.002932342182098869,69.84472215477498,54.63858315663309,-1.8593423650399927,-2.0485483241249938,-2.6041161815864626,-1.195293571529401,6.6299295415118085,0.6079998016357422,0.12075609710735336,1.9520996093750007,0.39434736322289865,3.5098518555271028,1.173223486298948,2.7309757324510535,-2.9449986267089834,90.35765746190678,30.5751129230147,0.7788761230760511,10,-1.1789989471435547,-1.8129987716674805,-2.932999610900879,-1.0809993743896484,0.2880001068115199,0,0.03772522720034299,-1.113701197235182,21.167999267578125,1.0255259398740342,19.649999618530273,-1.3076866646798337,19.45800018310547,0.03772522720034299 987,2009-10-20,21.190000534057614,21.583999633789066,20.98600006103516,21.0939998626709,6439000.0,-0.0007544487788373466,-2.833327220041902,24.001907486885138,67.09604388544125,56.969863197753185,-1.6934726798020137,-2.024509725726926,-2.5623668406435733,-1.1971430754440213,7.8515294468996935,0.5979995727539062,0.23764081150804728,1.8651007652282665,0.0935347889854512,3.636666741471082,0.9793177771068571,2.750883753349676,-2.801279797363275,83.33337367488076,24.92922513029776,0.8857829881214083,10,-1.098000526428219,-1.5740003585815394,-2.917000770568844,-1.3640003204345668,0.3939990997314524,1,0.0313355139575342,1.4319899292376357,21.20599937438965,-1.113701197235182,21.167999267578125,1.0255259398740342,19.649999618530273,0.0313355139575342 988,2009-10-21,21.285999298095703,21.917999267578125,21.049999237060547,21.104000091552734,6511000.0,0.004530380444483395,-4.9861882086764355,1.89581180958443,77.67036525149575,60.86610676059445,-1.5673983749079525,-2.085510431268606,-2.609175816657789,-1.3177664374117697,8.905521602686452,0.8680000305175781,0.2715525764156368,1.8709995269775384,-0.10601880473490155,3.8480178586899783,0.8824903611213166,2.85950869283376,-2.705561827575682,76.54044693156692,15.230627879003578,0.9885091658562203,10,-1.0269994735717773,-1.295999526977539,-3.1289992332458496,-1.7119989395141602,-0.32199859619140625,2,0.02790566016433349,-2.833327220041902,21.190000534057614,1.4319899292376357,21.20599937438965,-1.113701197235182,21.167999267578125,0.02790566016433349 989,2009-10-22,21.312000274658203,21.5939998626709,21.100000381469727,21.23200035095215,3781000.0,0.0012215060330678096,-1.87209115355826,0.43956193670090127,87.42637821572734,65.19316382132789,-1.3185013269220143,-2.000981662480136,-2.5901511337527907,-1.384841174247125,9.54322168806861,0.4939994812011719,0.3596711195468565,1.7617005348205552,-0.34811947024041956,3.87152053988153,0.7067905322900678,2.8166105373510426,-2.464557860373535,71.38814994389622,2.712154358104428,1.0549100025304883,10,-0.9120006561279297,-1.322000503540039,-3.0410003662109375,-1.8480005264282227,0.045999526977542615,3,0.0018768303145282328,-4.9861882086764355,21.285999298095703,-2.833327220041902,21.190000534057614,1.4319899292376357,21.20599937438965,0.0018768303145282328 990,2009-10-23,20.908000946044922,21.392000198364254,20.81999969482422,21.392000198364254,4429000.0,-0.01895642470940051,1.363642095722272,-6.049996423717858,75.52117022268908,68.6503828480586,-0.7213461236125056,-1.459310711262443,-2.1443765522547906,-1.0162192314338085,9.658693085685247,0.5720005035400355,0.5060911835705539,1.2228011131286607,-0.8711426940724749,3.3167449203297963,0.1758292095280929,2.2697730167292285,-1.8149139834967762,8.014689022144708,-60.43541523617286,1.0469719036005678,10,-0.5080013275146484,-0.9180011749267578,-2.5010008811950684,-1.5520009994506836,0.6539993286132812,4,0.02133150589856747,-1.87209115355826,21.312000274658203,-4.9861882086764355,21.285999298095703,-2.833327220041902,21.190000534057614,0.02133150589856747 991,2009-10-26,20.649999618530273,21.489999771118164,20.586000442504886,20.950000762939453,3447000.0,-0.012339837183882207,-3.224300897970151,0.6198380327481278,69.89745789278827,71.1953048607594,-0.24975527330408553,-1.129088876578411,-1.8429970193555434,-0.8185751436792756,10.247415688768005,0.9039993286132777,0.6984962203723413,0.882199764251709,-1.2278759044104888,2.9922754329139067,-0.1728380700793899,1.9372375985828079,-1.3309196715797285,4.8047471830065716,-62.51087590357358,1.0550378343310993,10,-0.08100032806396484,-0.6599998474121094,-2.1609997749328613,-2.439999580383301,0.6739997863769531,0,0.05181596680825362,1.363642095722272,20.908000946044922,-1.87209115355826,21.312000274658203,-4.9861882086764355,21.285999298095703,0.05181596680825362 992,2009-10-27,20.55599975585937,20.881999969482425,20.496000289916992,20.729999542236328,3627500.0,-0.004552051545151148,-1.6258596081484606,0.5799970754099313,73.39795933040389,72.8453730516414,0.07225833643615331,-0.9625193154535303,-1.6835727520045474,-0.7705079495301881,11.110441888828968,0.38599967956543324,0.8242909884594845,0.7107998847961383,-1.3954883915071399,2.8170881610994165,-0.34234425335550256,1.7639440229477792,-1.0290062632586192,4.219374759401362,-62.843449742071726,1.053144138151639,10,0.015000343322757459,-0.5659999847412074,-2.0669999122619593,-2.345999717712399,0.4619998931884801,1,0.045631432987073506,-3.224300897970151,20.649999618530273,1.363642095722272,20.908000946044922,-1.87209115355826,21.312000274658203,0.045631432987073506 993,2009-10-28,20.121999740600586,20.8439998626709,20.104000091552734,20.54599952697754,5252500.0,-0.021113058008043417,-2.2173967127195526,2.4367833731611106,68.08193604659192,73.18083517350757,0.6820798285421326,-0.5002989020226636,-1.2012534661577483,-0.39580924981103394,11.88886678995327,0.7399997711181641,0.9874296226421393,0.24259986877441264,-1.8580542823136454,2.3432540198624707,-0.8077272067696164,1.2929269443184417,-0.4037257860016439,1.2080303230076206,-65.98379901956511,1.0503270755440297,10,0.73699951171875,-0.13199996948242188,-1.6039996147155762,-1.8829994201660156,0.8980007171630859,2,0.07265678918773522,-1.6258596081484606,20.55599975585937,-3.224300897970151,20.649999618530273,1.363642095722272,20.908000946044922,0.07265678918773522 994,2009-10-29,21.086000442504886,21.170000076293945,19.559999465942386,20.375999450683594,9622000.0,0.04790779814787571,2.6674262749144546,-1.674531484763704,71.28092478611963,73.35743975400356,-0.06347813632172006,-1.3510034174077,-2.109443619936041,-1.413245479649195,12.29092545490853,1.610000610351559,1.1683513760793716,1.0907005310058615,-1.0075478836106626,3.1889489456223856,0.041576323697601225,2.139824738314122,0.8319988250732386,79.0673956097389,14.10907338704601,1.0491242073082614,10,-0.34700107574463246,-1.0960006713867223,-2.361000537872318,-2.683000564575199,-0.2800006866455149,3,-0.0057858170369124995,-2.2173967127195526,20.121999740600586,-1.6258596081484606,20.55599975585937,-3.224300897970151,20.649999618530273,-0.0057858170369124995 995,2009-10-30,20.038000106811523,21.36000061035156,19.996000289916992,20.979999542236328,6014000.0,-0.049701238437841355,-1.658872432466591,-1.3267579148141615,58.4592654772626,72.09238901205775,0.9022571243576571,-0.17210918145887177,-1.0498649798467312,-0.4154175851413626,12.584529146712919,1.3640003204345668,1.2417131396038137,-0.045999813079834695,-1.9796160231272069,1.8876163969675375,-1.012807918103519,0.9208082919438496,1.8328391647338869,24.766868667702227,-38.4465026547737,0.9668081050236857,10,0.7009992599487305,-0.048000335693359375,-1.3070001602172852,-1.5910005569458008,0.9699993133544922,4,0.0658748222271699,2.6674262749144546,21.086000442504886,-2.2173967127195526,20.121999740600586,-1.6258596081484606,20.55599975585937,0.0658748222271699 996,2009-11-02,20.56599998474121,20.902000427246094,20.04400062561035,20.302000045776367,5024000.0,0.026349928890867957,-1.2000029343871044,-0.2802548802439464,61.951387721748574,71.52076054942523,0.3061177459816804,-0.6077762906313744,-1.5659731494253286,-0.9970006936499303,13.081706959280027,0.8640003204345703,1.2868491264757864,0.40360002517700266,-1.4708618896087664,2.2780619399627717,-0.5336309322158819,1.3408309825698872,1.2586224906921402,55.8888821778517,-6.266302212910688,0.937230957392884,11,0.17299938201904297,-0.5069999694824219,-1.75600004196167,-1.984999656677246,0.5039997100830078,0,0.04842946079237409,-1.658872432466591,20.038000106811523,2.6674262749144546,21.086000442504886,-2.2173967127195526,20.121999740600586,0.04842946079237409 997,2009-11-03,20.261999130249023,20.76000022888184,19.299999237060547,20.4060001373291,10404000.0,-0.014781720058238745,2.427227587565517,-0.5454584862584169,56.79053156065899,69.20077902822115,0.5192420671454521,-0.22356245469575953,-1.2426649698783052,-0.7472661392413933,13.85302297849273,1.4600009918212926,1.1664416130930633,0.04139919281005788,-1.7649558195244062,1.847754205144522,-0.8617783133571741,0.9445766989772899,1.5173308849945073,46.69899280948571,-12.896249126753098,0.9031775061672312,11,0.18500041961669922,-0.20299911499023438,-1.3484992980957031,-1.6809988021850586,0.9380016326904297,1,0.052413400466134075,-1.2000029343871044,20.56599998474121,-1.658872432466591,20.038000106811523,2.6674262749144546,21.086000442504886,0.052413400466134075 998,2009-11-04,19.97599983215332,20.66200065612793,19.916000366210934,20.51799964904785,3585500.0,-0.014115058255467772,-1.253781570713198,3.763861294338923,52.71034433764194,65.3434419306561,0.6703730159055326,0.161942258619046,-0.9344162707918322,-0.5081029761017746,14.369542697668154,0.7460002899169957,1.0253535230475812,-0.3025000572204597,-1.9898748048159156,1.3848746903749962,-1.1461874310181877,0.5411873165772683,1.70415695196289,32.81554099222808,-21.324886678849808,0.8436873737977287,11,0.41899967193603516,0.08300018310546875,-1.0625,-1.3949995040893555,1.9220008850097656,2,0.052162586386155896,2.427227587565517,20.261999130249023,-1.2000029343871044,20.56599998474121,-1.658872432466591,20.038000106811523,0.052162586386155896 999,2009-11-05,20.9060001373291,20.941999435424805,20.176000595092773,20.176000595092773,5082000.0,0.046555882708751994,-1.0986282758080108,-1.3468630790670177,47.585706768204446,62.23950154682447,-0.3612658455845974,-0.6242754249282747,-1.8283872264122998,-1.4752488142963998,14.78224679472632,0.9659996032714844,0.9270137925234252,0.5159002304077163,-1.0124014766303127,2.044201937445745,-0.24825062311129997,1.2800510839267325,0.6789503449048837,77.96115677839785,27.978081451701748,0.7641508535190151,11,-0.5110006332397461,-0.8470001220703125,-1.9925003051757812,-2.3249998092651367,1.045999526977539,3,0.005452995297317242,-1.253781570713198,19.97599983215332,2.427227587565517,20.261999130249023,-1.2000029343871044,20.56599998474121,0.005452995297317242 1000,2009-11-06,21.20199966430664,21.257999420166016,20.552000045776367,20.75200080871582,5432000.0,0.01415859203258174,1.5124605887004539,0.6164371750320069,49.96481606199622,60.024763565625356,-0.6830007814375634,-0.8031476535318518,-2.0733430605765832,-1.7987468356263605,15.728677371086835,0.7059993743896484,0.7733954555890818,0.7113997459411614,-0.7479682096788096,2.1707677015611324,-0.01828423186882233,1.4410837237511451,0.29155276812040753,97.13995144931206,50.105017743940365,0.7296839778099854,11,-0.8719997406005859,-1.1429996490478516,-2.2884998321533203,-2.620999336242676,0.1420001983642578,4,-0.018677479233901284,-1.0986282758080108,20.9060001373291,-1.253781570713198,19.97599983215332,2.427227587565517,20.261999130249023,-0.018677479233901284 1001,2009-11-09,21.583999633789066,21.780000686645508,21.27199935913086,21.49799919128418,4289500.0,0.018017167037575277,1.1255172358755203,0.19111258047972848,53.25619029093529,57.786789227906624,-1.0265306440872308,-1.0446456975033698,-2.4124124235996867,-2.21882140935298,16.796099434442556,0.5780010223388672,0.5847275858098158,0.9701997756958036,-0.4161815070893944,2.3565810584810016,0.27700913430320284,1.6633904170884044,-2.284000396728519,92.09673635919675,47.60218412169833,0.693190641392599,11,-1.0439996719360387,-1.4449996948242223,-2.6704998016357457,-3.002999305725101,-0.19999885559082742,0,-0.02668644474591908,1.5124605887004539,21.20199966430664,-1.0986282758080108,20.9060001373291,-1.253781570713198,19.97599983215332,-0.02668644474591908 1002,2009-11-10,21.489999771118164,21.583999633789066,21.22800064086914,21.43199920654297,4162500.0,-0.0043550715467836065,1.8942973444465434,0.6744216993057895,51.686511221595154,55.965075358462535,-0.8784929271312336,-0.807764884323042,-2.2782036957842884,-2.1713657925903647,17.95202477925931,0.3559989929199254,0.4875535276462237,0.7591999053955085,-0.495768087612646,2.014167898403663,0.13171590889143303,1.386683901899584,-2.1404005050659194,84.44201364408924,42.18341351185059,0.6274839965040766,11,-0.9499998092651367,-1.2309999465942383,-2.5764999389648438,-2.908999443054199,-0.17799949645996094,1,-0.019543977699730375,1.1255172358755203,21.583999633789066,1.5124605887004539,21.20199966430664,-1.0986282758080108,20.9060001373291,-0.019543977699730375 1003,2009-11-11,21.625999450683594,21.988000869750977,21.459999084472656,21.61400032043457,4563500.0,0.006328510051833991,-2.2999946356088286,0.20687954224078398,52.54952198592192,53.883808380662785,-0.8702282533279124,-0.8147903885369061,-2.355853028815183,-2.3240840984672744,18.767602862400285,0.5280017852783203,0.4332593465175165,0.7867996215820305,-0.37643899494363353,1.9500382381076946,0.20518031331920028,1.3684189298448608,-2.2277921562194827,80.02199976842348,39.7359138626683,0.5816193082628313,11,-0.981999397277832,-1.3319988250732422,-2.798999786376953,-3.044999122619629,-0.2919998168945277,2,-0.01969845087232136,1.8942973444465434,21.489999771118164,1.1255172358755203,21.583999633789066,1.5124605887004539,21.20199966430664,-0.01969845087232136 1004,2009-11-12,21.56599998474121,21.899999618530273,21.468000411987305,21.51000022888184,3672500.0,-0.0027744135515774815,-5.171444141689373,4.666984581147375,55.65874540837231,53.57263948411942,-0.821354722309632,-0.6365240570342934,-2.2320327394265433,-2.2849624037417158,19.62725579858483,0.43199920654296875,0.3734140815892495,0.631000137329103,-0.4310562424200022,1.6930565170782081,0.09997194745455218,1.1620283272036538,-2.0642009472656255,70.61276860261556,25.160431995687674,0.5310281898745518,11,-0.9219999313354492,-1.2719993591308594,-2.7390003204345703,-2.984999656677246,0.0540008544921875,3,0.015394636587998667,-2.2999946356088286,21.625999450683594,1.8942973444465434,21.489999771118164,1.1255172358755203,21.583999633789066,0.015394636587998667 1005,2009-11-13,21.70599937438965,21.79800033569336,21.350000381469727,21.50200080871582,2722500.0,0.006491671601015048,1.3092752084316501,3.642847411444373,59.26966216885929,53.27466997824284,-0.7821137947696393,-0.7738256781644139,-2.3010777506753257,-2.4623542217133227,18.835846213364423,0.4479999542236328,0.37107131719967157,0.7440995216369615,-0.3688394198425975,1.8570384631165204,0.1876300508971802,1.3005689923767427,-2.1047522636230482,62.89455125872424,11.792444186801163,0.5564694707397803,11,-1.0619993209838867,-1.4119987487792969,-2.8444995880126953,-3.1249990463256836,0.3520011901855469,4,0.011333285589570252,-5.171444141689373,21.56599998474121,-2.2999946356088286,21.625999450683594,1.8942973444465434,21.489999771118164,0.011333285589570252 1006,2009-11-16,22.006000518798828,22.270000457763672,21.715999603271484,21.79800033569336,4371000.0,0.013821116421994573,-1.9784860230931725,1.019615909643398,62.28397710923271,53.88505281697324,-0.9570095520413631,-1.0654456907338954,-2.522725462709431,-2.8023427577140865,18.026060169447707,0.5640010833740234,0.27820555813278247,1.0041006088256843,-0.19958397114354298,2.2077851887949116,0.40225831884107066,1.605942898810298,-2.3092832576728526,74.66410889095528,16.903306151141138,0.6018422899846141,11,-0.9130001068115234,-1.4300003051757812,-3.144500732421875,-3.4250001907348633,-0.22800064086914062,0,-0.03008273382355009,1.3092752084316501,21.70599937438965,-5.171444141689373,21.56599998474121,-2.2999946356088286,21.625999450683594,-0.03008273382355009 1007,2009-11-17,21.854000091552734,22.20400047302246,21.77199935913086,22.11199951171875,2736000.0,-0.0069072263774713205,-1.0473943502824858,-1.2403807357957672,65.40925349032865,55.29604272282733,-0.620709477578508,-0.9076870799955827,-2.2940697528379843,-2.6988047861330564,17.06244229948207,0.43200111389160156,0.3245108971282207,0.8189002037048354,-0.44190294903583194,2.0797033564455027,0.18849862733449996,1.4493017800751709,-2.0028858386284973,54.782572639915415,-9.713242277060019,0.6304015763703339,11,-0.6309995651245117,-1.2779998779296875,-2.9925003051757812,-3.2729997634887695,0.08399963378906605,1,-0.021506328881922387,-1.9784860230931725,22.006000518798828,1.3092752084316501,21.70599937438965,-5.171444141689373,21.56599998474121,-0.021506328881922387 1008,2009-11-18,21.8799991607666,21.950000762939453,21.700000762939453,21.902000427246094,2534000.0,0.0011896709574883424,3.237218549469022,0.0852764183165023,58.47927010701029,56.50643864936131,-0.3891463885078288,-0.9348328306061084,-2.235534743700345,-2.781079760294759,15.721406332710346,0.25,0.30873345888079484,0.8151992797851548,-0.49740995599291793,2.1278085155632276,0.15889466189612023,1.4715038976741894,-1.883751735552,57.60855818967752,-4.835685276445176,0.656304617889036,11,-0.46899890899658203,-1.1349992752075195,-3.095999240875244,-3.2989988327026367,0.6240005493164062,2,-0.02595973070816593,-1.0473943502824858,21.854000091552734,-1.9784860230931725,22.006000518798828,1.3092752084316501,21.70599937438965,-0.02595973070816593 1009,2009-11-19,21.351999282836914,21.788000106811523,21.100000381469727,21.71999931335449,4729500.0,-0.02413162240318789,1.7301488786793924,16.72631122670118,65.78567480841724,58.26431184340809,0.2333062706446256,-0.42549819466951533,-1.630552585053799,-2.2998404534466985,13.940184242637855,0.779998779296875,0.3476348560473568,0.2851994514465339,-1.029116439730032,1.5995153426231,-0.3719584941417473,0.9423573970348151,-1.2193266756693681,21.538366233736596,-43.78515631707087,0.6571579455882823,11,0.33300113677978516,-0.6049985885620117,-2.5154991149902344,-2.770998954772949,1.1680011749267578,3,-0.0008429959559953515,3.237218549469022,21.8799991607666,-1.0473943502824858,21.854000091552734,-1.9784860230931725,22.006000518798828,-0.0008429959559953515 1010,2009-11-20,21.354000091552734,21.46199989318848,21.01799964904785,21.21999931335449,3022000.0,9.370591902513326e-05,1.5371414869673423,-0.36413251925490336,60.8360860321322,59.10652248131886,0.2851173072395845,-0.41357697691445594,-1.5464170061831979,-2.3410174828652686,12.498336738780633,0.44400024414062855,0.4487867384921884,0.2649003028869643,-1.0532000754571733,1.583000681231102,-0.3941498862851063,0.9239504920590349,-1.0930878133494204,26.837078711595975,-38.04072820976435,0.6590501891720696,11,0.28999996185302734,-0.569000244140625,-2.4774999618530273,-2.7729997634887695,1.3120002746581996,4,0.012456717548947172,1.7301488786793924,21.351999282836914,3.237218549469022,21.8799991607666,-1.0473943502824858,21.854000091552734,0.012456717548947172 1011,2009-11-23,21.71999931335449,22.101999282836914,21.51799964904785,21.597999572753906,3652500.0,0.01713960945174553,-3.1418474254137667,0.9104405380399465,69.71337145969493,61.10950695221884,-0.06656121925729153,-0.7328794770953877,-1.8333395521402274,-2.7362233218010026,11.665478693957636,0.7479991912841797,0.5365146325597863,0.5773995399475069,-0.7524659988511573,1.9072650787461711,-0.08753322945182518,1.242332309346839,-1.3385417443775545,59.19048706509717,-7.656890385895068,0.6649327693993318,11,-0.07599925994872692,-0.9349994659423793,-2.1119990348815882,-2.5869989395141566,0.7399997711181676,0,0.01556175238978419,1.5371414869673423,21.354000091552734,1.7301488786793924,21.351999282836914,3.237218549469022,21.8799991607666,0.01556175238978419 1012,2009-11-24,21.49399948120117,21.72800064086914,21.246000289916992,21.72599983215332,2363500.0,-0.010405149138948855,3.0847146678735666,-1.901646264246602,70.86311491439203,63.144350610937735,0.17887640172961738,-0.45640403565975873,-1.5305482770524357,-2.5440426461552867,10.780727072212724,0.48200035095214844,0.5871262651119658,0.3044997215270975,-1.004253495402672,1.613252938456867,-0.3498768869377855,0.9588763299919805,-0.999229338897031,43.91143846511137,-26.115450656776225,0.6543766084648844,11,0.1500005722045934,-0.708999633789059,-1.7839989662170375,-2.258998870849606,1.0799999237060618,1,0.013213008448097696,-3.1418474254137667,21.71999931335449,1.5371414869673423,21.354000091552734,1.7301488786793924,21.351999282836914,0.013213008448097696 1013,2009-11-25,21.583999633789066,21.694000244140625,21.4060001373291,21.472000122070312,2095500.0,0.004187222236913701,-1.3606616325062928,-0.48275578575246403,62.11579480516472,63.86180054391467,0.0919629309420742,-0.4545646783744033,-1.5709157360760102,-2.629201121525856,10.484577034905065,0.28800010681152344,0.5891295345909882,0.32139987945556925,-0.8964643290309766,1.5392640879421151,-0.2875322247877037,0.9303319836988422,-0.982715672557358,52.21403837220792,-16.114847744014114,0.6089321042432736,11,0.060000419616695666,-0.7989997863769567,-1.7299995422363317,-2.2839994430542028,0.14000129699706676,2,0.01640104232574946,3.0847146678735666,21.49399948120117,-3.1418474254137667,21.71999931335449,1.5371414869673423,21.354000091552734,0.01640104232574946 1014,2009-11-27,20.964000701904297,21.3439998626709,20.8439998626709,21.04800033569336,2375000.0,-0.02872493246868757,-2.0864072526049333,-0.7499999999999762,46.18835477931071,62.40832194507593,0.6901663551170714,0.16424672184117028,-0.9160405448767328,-1.9669449189251438,10.660488166744383,0.7399997711181676,0.5950086877866312,-0.2924990653991699,-1.5152997957609031,0.9303016649625633,-0.9038994305800365,0.3189012997816967,-0.26259375088067216,9.539021823838533,-52.867456295296535,0.6114003651808662,11,0.5929994583129883,-0.1790008544921875,-0.839500904083252,-1.4970006942749023,0.09000015258789062,4,0.07345921372912478,-1.3606616325062928,21.583999633789066,3.0847146678735666,21.49399948120117,-3.1418474254137667,21.71999931335449,0.07345921372912478 1015,2009-11-30,21.357999801635746,21.392000198364254,20.895999908447266,21.013999938964844,3592500.0,0.018794079686119236,1.4077645631854765,-4.095254314259806,46.394383357971485,60.642811528269135,0.2700063088508067,-0.13258875233017164,-1.277989929115087,-2.3179785102062347,10.634126541534322,0.49600028991698863,0.5928688133164677,0.035500049591068006,-1.044542697999212,1.115542797181348,-0.5045213242040738,0.5755214233862098,-0.5624772402077198,40.85851954502616,-17.05735734919388,0.54002137379514,11,0.16600036621093395,-0.5729999542236364,-1.163000106811527,-1.8909997940063512,0.2700004577636683,0,0.05440587446952461,-2.0864072526049333,20.964000701904297,-1.3606616325062928,21.583999633789066,3.0847146678735666,21.49399948120117,0.05440587446952461 1016,2009-12-01,21.562000274658203,21.69599914550781,21.299999237060547,21.549999237060547,2742000.0,0.009551478364881127,1.8285831062670763,0.03488675112971603,51.10974965148528,59.053977768397644,-0.004021879580403009,-0.2720959953084119,-1.4421382136658991,-2.473782454720702,10.76103189854034,0.3959999084472621,0.5783371579630483,0.18970050811767436,-0.8338440423726254,1.2132450586079742,-0.32207176712747554,0.7014727833628243,-0.7180004119873047,81.22169456125626,25.559849079734725,0.5117722752451508,12,-0.08900070190429688,-0.7770004272460938,-1.3670005798339844,-2.0950002670288086,0.13399887084960582,1,0.0512011908677259,1.4077645631854765,21.357999801635746,-2.0864072526049333,20.964000701904297,-1.3606616325062928,21.583999633789066,0.0512011908677259 1017,2009-12-02,21.323999404907227,21.95199966430664,21.26000022888184,21.51799964904785,4251500.0,-0.011037977308195224,-3.298151877739677,-16.165289256198346,45.48714648340305,57.61040847688574,0.16862485613262024,0.05222424799388392,-1.1788663520137135,-2.2022753408447073,11.271924039549166,0.6919994354248011,0.5209833244032183,-0.10140037536621094,-0.9827246857439391,0.7799239350115172,-0.542062530555075,0.33926177982265315,-0.42799949645996094,43.32126608034621,-8.87669638741685,0.44066215518886326,12,0.1490001678466797,-0.5389995574951172,-1.0444998741149902,-1.856999397277832,0.37600135803222656,2,0.0532732935316067,1.8285831062670763,21.562000274658203,1.4077645631854765,21.357999801635746,-2.0864072526049333,20.964000701904297,0.0532732935316067 1018,2009-12-03,21.01799964904785,21.48600006103516,20.959999084472656,21.402000427246094,3808500.0,-0.014350017088677891,-1.1039958801426832,1.9793829636621048,42.37193095735972,55.00888138232379,0.37938786099544686,0.46408445333281634,-0.8414102307466003,-1.852233190962849,11.638655888069218,0.5260009765625036,0.40303778882381636,-0.4595001220703132,-1.0578146040136325,0.13881435987300605,-0.7586573630419728,-0.16034288109865358,1.2520008087158203,15.703954650540272,-32.75335187927345,0.29915724097165913,12,0.4549999237060547,-0.2329998016357422,-0.7374997138977051,-1.550999641418457,0.12800025939941406,3,0.0740317719022261,-3.298151877739677,21.323999404907227,1.8285831062670763,21.562000274658203,1.4077645631854765,21.357999801635746,0.0740317719022261 1019,2009-12-04,21.020000457763672,21.447999954223636,20.56599998474121,21.323999404907227,4340000.0,9.519501138210984e-05,2.195651798332424,0.7916623205034595,40.06950169833526,52.70148312301301,0.3635741608869161,0.49651895165791515,-0.7829780207723616,-1.828989215338332,12.321719306388252,0.8819999694824254,0.2700241577929319,-0.46319932937622,-1.0403885309266592,0.11398987217421919,-0.7517939301514396,-0.1746047286010004,1.2237999725341808,32.75617445776103,-13.301759171762605,0.28859460077522,12,0.3139991760253906,-0.2350006103515625,-0.5955009460449219,-1.5530004501342773,0.5039997100830078,4,0.03349193423839525,-1.1039958801426832,21.01799964904785,-3.298151877739677,21.323999404907227,1.8285831062670763,21.562000274658203,0.03349193423839525 1020,2009-12-07,20.80599975585937,20.96199989318848,20.450000762939453,20.96199989318848,5057000.0,-0.010180813379823683,5.564085634987337,0.5131601237271461,32.185261994266625,48.53169318240987,0.5494464267919525,0.7160430996617002,-0.49701873380733375,-1.5866761915524528,12.673323956859864,0.5699996948242188,0.17922589224709284,-0.6574000358581564,-1.2988023819136316,-0.015997689802681236,-0.9781012088858958,-0.33669886283041706,1.3706886566162169,23.701681312541034,-17.963725851182552,0.32070117302773815,12,0.3950004577636754,-0.020999908447262072,-0.44150018692016246,-1.2090005874633754,1.1160011291503942,0,0.011919691509319374,2.195651798332424,21.020000457763672,-1.1039958801426832,21.01799964904785,-3.298151877739677,21.323999404907227,0.011919691509319374 1021,2009-12-08,21.007999420166016,21.02199935913086,20.63400077819824,20.73600006103516,3745000.0,0.009708721843551649,1.5866637844436486,-1.7435841005513166,37.62432924706034,44.83849477492857,0.2635427090431115,0.49400634330092785,-0.6486324144326829,-1.7619991142507203,12.362940554742648,0.38799858093262074,0.09436430281092001,-0.4266003608703599,-1.0963044541192346,0.2431037323785148,-0.7614524074947973,-0.09174831424592256,1.0650877333374034,37.15040381977955,-2.7378012111337924,0.3348520466244366,12,0.19300079345703125,-0.22299957275390625,-0.6434998512268066,-1.3990001678466797,0.39800071716308594,1,0.02951260740412276,5.564085634987337,20.80599975585937,2.195651798332424,21.020000457763672,-1.1039958801426832,21.01799964904785,0.02951260740412276 1022,2009-12-09,21.06999969482422,21.190000534057614,20.780000686645508,21.007999420166016,3660000.0,0.0029512698195663933,1.715213217461641,0.2279427233075777,38.27447372591729,42.189459099456634,0.15094674559122367,0.4204859214209691,-0.658809793556955,-1.801928501828261,12.020781569406305,0.4099998474121058,0.0397486639874991,-0.34360008239746165,-1.032066880924745,0.3448667161298218,-0.6878334816611051,0.0006333168661818434,0.9057022752453605,59.845497291783836,21.281788322101967,0.34423339926364177,12,0.13100051879882812,-0.2849998474121094,-0.6710000038146973,-1.4610004425048828,0.7460002899169922,2,0.0297104632060039,1.5866637844436486,21.007999420166016,5.564085634987337,20.80599975585937,2.195651798332424,21.020000457763672,0.0297104632060039 1023,2009-12-10,21.200000762939453,21.600000381469727,20.78400039672852,20.78400039672852,4689500.0,0.006169960607411262,-2.92307339617802,6.709653602411805,47.51311457504409,42.3366546323159,-0.04386579046289896,0.2708187492295515,-0.7482711824359818,-1.9028111618745989,11.40323396766901,0.8159999847412074,-0.08625343766613369,-0.19229907989501882,-0.8794554175375779,0.4948572577475403,-0.5358772487162966,0.15127908892625896,0.6841591347023197,65.21741293779885,23.488038234556335,0.343578168821279,12,0.00099945068359375,-0.10700035095214844,-0.9470009803771973,-1.5910015106201172,0.3279991149902344,3,0.023584904811610574,1.715213217461641,21.06999969482422,1.5866637844436486,21.007999420166016,5.564085634987337,20.80599975585937,0.023584904811610574 1024,2009-12-11,21.898000717163086,21.99399948120117,21.299999237060547,21.440000534057614,5666000.0,0.03292452495774589,1.1353928858579996,1.1009610094267135,57.249473725414006,43.54277578425396,-0.6654211128433261,-0.4227055786692375,-1.3751853870097932,-2.5640490034145387,10.943218225247811,0.7939987182617152,-0.18850455979866254,0.4891008377075181,-0.2309757100366383,1.2091773854516745,0.1290625638354399,0.8491391115795963,-1.4479999542236328,93.7824583075975,48.096865942156725,0.36003827387207876,12,-0.6760005950927734,-0.6750001907348633,-1.6710009574890137,-2.28900146484375,-1.1860008239746058,4,-0.03434107151738386,-2.92307339617802,21.200000762939453,1.715213217461641,21.06999969482422,1.5866637844436486,21.007999420166016,-0.03434107151738386 1025,2009-12-14,21.95199966430664,22.06800079345703,21.666000366210934,22.013999938964844,4132500.0,0.0024659304673979587,3.7293616066420254,-0.135371724608951,53.3720976007887,43.79414777862101,-0.6999024557109479,-0.4820445250774057,-1.3397575749654322,-2.593116871335315,10.696112032234344,0.4020004272460973,-0.24794198558126368,0.5307997703552232,-0.21845769697825546,1.2800572376887018,0.15617103668848387,0.9054285040219625,-1.4711189270019531,91.91066053583995,45.95326942345015,0.37462873366673977,12,-0.6929988861083984,-0.5919990539550781,-1.7249999046325684,-2.3430004119873047,-1.9200000762939489,0,-0.01949706190802636,1.1353928858579996,21.898000717163086,-2.92307339617802,21.200000762939453,1.715213217461641,21.06999969482422,-0.01949706190802636 1026,2009-12-15,21.3439998626709,21.841999053955078,21.28199958801269,21.785999298095703,4622500.0,-0.027696784390186302,1.0216625639083634,7.128991570786932,48.03768185808276,44.07754059802986,-0.14089458675590194,0.0778060943725265,-0.6712148488882903,-1.9618397367036096,9.635525940672915,0.6700000762939489,-0.21876705834009869,-0.04409999847412038,-0.7412585780720526,0.6530585811238119,-0.3926792882730865,0.30447929132484575,-0.7996343231201166,43.78875227126997,-2.3271631275595155,0.34857928979896674,12,-0.08499908447265625,0.016000747680664062,-1.1494998931884766,-1.7350006103515625,-1.1599998474121094,1,0.027080257967474486,3.7293616066420254,21.95199966430664,1.1353928858579996,21.898000717163086,-2.92307339617802,21.200000762939453,0.027080257967474486 1027,2009-12-16,21.38400077819824,21.5,21.176000595092773,21.440000534057614,2646500.0,0.0018741058744711214,2.681838871187835,0.12669644205665956,47.348902592263826,44.63053744635254,-0.19164249793436383,0.0008312407523121124,-0.652183566299005,-1.9793079064944514,8.454952142053934,0.32399940490722656,-0.2173491716631304,0.019400882720944423,-0.6424230268084514,0.6812247922503403,-0.3115110720437535,0.35031283748564235,-0.7786898284912063,46.72898723383985,1.3272534509299945,0.33091195476469754,12,-0.12499999999999645,-0.024000167846676135,-1.044500827789303,-1.7750015258789027,-2.3220005035400355,2,0.0010287765773602242,1.0216625639083634,21.3439998626709,3.7293616066420254,21.95199966430664,1.1353928858579996,21.898000717163086,0.0010287765773602242 1028,2009-12-17,21.312000274658203,21.45599937438965,21.209999084472656,21.270000457763672,3750500.0,-0.003367026791985639,-2.0369925591033247,-0.75,55.39701095541281,46.33359403047227,-0.08219607038410714,0.02961525413731181,-0.5117438221838171,-1.877236461250213,7.34661967374174,0.2460002899169922,-0.2532703021210807,-0.024199676513671164,-0.640051828120864,0.5916524750935217,-0.3321257523172676,0.28372639928992527,-0.64818173120117,15.246597457581816,-33.25845695230007,0.30792607580359627,12,-0.05299949645996094,0.048000335693359375,-0.9125003814697266,-1.7030010223388672,-1.8999996185302734,3,0.023648634740414565,2.681838871187835,21.38400077819824,1.0216625639083634,21.3439998626709,3.7293616066420254,21.95199966430664,0.023648634740414565 1029,2009-12-18,21.333999633789066,21.53199958801269,20.857999801635746,21.399999618530273,5459500.0,0.0010322521981676047,3.084848134554852,-1.5714350590371542,49.579240151116416,48.26625827012225,-0.06143068196210777,0.006533227185546053,-0.4589949442771477,-1.8748630648723612,7.137789562316921,0.673999786376946,-0.249578805193039,-0.0013003349304163692,-0.6171078780344992,0.6145072081736664,-0.3092041064824578,0.30660343662162504,-0.6140138003320317,39.338796858079306,-9.714888652117907,0.30790377155204224,12,0.017001152038570666,0.026000976562496447,-0.8649992942810094,-1.6899995803833043,-2.265998840332035,4,0.00909347742902189,-2.0369925591033247,21.312000274658203,2.681838871187835,21.38400077819824,1.0216625639083634,21.3439998626709,0.00909347742902189 1030,2009-12-21,21.6200008392334,21.75200080871582,21.28400039672852,21.28400039672852,3005000.0,0.013405887801336558,-1.7857130692946035,-5.090916972517054,50.988420055608174,49.751157248849786,-0.24565643830997885,-0.27248873209140356,-0.6820826387815018,-2.1439696676952167,7.0633876374319575,0.46800041198730113,-0.19876227093247678,0.2714008331298814,-0.357458951990445,0.9002606182502078,-0.04302905943028179,0.5858307256900446,-0.8460944073763628,77.43918867840402,31.113876401811126,0.31442989256016374,12,-0.1960000991821289,-0.26000022888183594,-1.1510004997253418,-1.9760007858276367,-2.5240001678466797,0,-0.04199819198883592,3.084848134554852,21.333999633789066,-2.0369925591033247,21.312000274658203,2.681838871187835,21.38400077819824,-0.04199819198883592 1031,2009-12-22,22.058000564575195,22.11000061035156,21.606000900268555,21.66399955749512,2835000.0,0.020259005936159147,1.0240907558905683,1.172620500564826,61.7102828764789,52.35513604335663,-0.5800484910939794,-0.7208249742024435,-1.0484610327360073,-2.556352686888907,6.332988175157809,0.5039997100830043,-0.12339976762807225,0.6925004959106431,0.006082416463030427,1.3789185753582558,0.34929145618683677,1.0357095356344495,-1.2323303582541598,95.84664439396805,47.11136239220433,0.3432090397238056,12,-0.6110000610351562,-0.6979999542236328,-1.5890002250671387,-2.4140005111694336,-2.472000122070309,1,-0.09184880427540787,-1.7857130692946035,21.6200008392334,3.084848134554852,21.333999633789066,-2.0369925591033247,21.312000274658203,-0.09184880427540787 1032,2009-12-23,21.777999877929688,22.086000442504886,21.722000122070312,22.086000442504886,2514000.0,-0.01269383803966273,1.363634111753054,-0.7817253231350308,62.22650168242928,53.98995683306609,-0.21127418112299523,-0.44107069659355247,-0.6995830687234275,-2.2585222191765624,6.01348103537237,0.36400032043457387,0.001398892326434975,0.39829978942871236,-0.3106902463366197,1.1072898251940444,0.04380477154604634,0.7527948073113784,-0.8752698473668197,73.48238674363101,19.71918542700331,0.3544950178826662,12,-0.29399967193603516,-0.45099925994873047,-0.9434995651245117,-1.9930000305175781,-1.9699993133544922,2,-0.07319312478673923,1.0240907558905683,22.058000564575195,-1.7857130692946035,21.6200008392334,3.084848134554852,21.333999633789066,-0.07319312478673923 1033,2009-12-24,21.9379997253418,21.944000244140625,21.71199989318848,21.775999069213867,494000.0,0.007346856842177729,1.666644743332525,-0.5259751921278719,64.05386591104735,54.74600040924757,-0.28561534122540877,-0.6041658375881411,-0.7973556242092066,-2.385114643820458,5.669945021481962,0.23200035095214488,0.10218240690238645,0.5405996322631879,-0.20651580494140376,1.2877150694677795,0.16704191366089205,0.9141573508654837,-0.9628334599916109,86.26191901695486,28.608749736312454,0.3735577186022959,12,-0.4539995193481481,-0.6579990386962926,-1.0384993553161657,-2.152999877929691,-1.9759998321533203,3,-0.1310967037419264,1.363634111753054,21.777999877929688,1.0240907558905683,22.058000564575195,-1.7857130692946035,21.6200008392334,-0.1310967037419264 1034,2009-12-28,22.503999710083008,22.715999603271484,21.940000534057614,22.04400062561035,5088000.0,0.02579998139426487,-1.3233530540453968,2.839489021016009,73.46599011532132,56.97865513308453,-0.8455310516670593,-1.1055600723779726,-1.299458018442337,-2.9204636381378464,6.586771436311614,0.777999877929684,0.21910529199748652,1.029599666595459,0.16272265276707998,1.896476680423838,0.5961611596812695,1.4630381735096485,-1.4607433840327353,85.19552998215187,22.287386238162433,0.433438506914189,12,-0.7170000076293945,-0.9209995269775391,-1.425999641418457,-2.7189998626708984,-3.3899993896484375,0,-0.13739775567850254,1.666644743332525,21.9379997253418,1.363634111753054,21.777999877929688,1.0240907558905683,22.058000564575195,-0.13739775567850254 1035,2009-12-29,22.520000457763672,22.79999923706055,22.3799991607666,22.506000518798828,3251500.0,0.0007110179473337475,-2.1578637908534493,0.03043471049707263,72.02796775294304,59.644242454735675,-0.863269826323112,-1.0857079156643081,-1.2989949685464524,-2.9009383643129105,7.519717860243952,0.42000007629394887,0.2953472464383715,0.9875003814697259,0.005372854105296199,1.9696279088341555,0.49643661778750925,1.4785641451519425,-1.3429246695357016,76.54948330588365,9.9542411174464,0.49106376368221516,12,-0.6910009384155238,-0.8950004577636719,-1.303999900817871,-2.7350006103515625,-2.826000213623047,1,-0.15328595000612355,-1.3233530540453968,22.503999710083008,1.666644743332525,21.9379997253418,1.363634111753054,21.777999877929688,-0.15328595000612355 1036,2009-12-30,22.666000366210934,22.98600006103516,22.31999969482422,22.45800018310547,3831500.0,0.006483121912945089,-1.7520610350100243,14.857220708446613,72.69623814282104,62.46061307146425,-0.8962761406955835,-1.2066223155698417,-1.4277201443292675,-3.014865006225758,8.1425282793365,0.666000366210941,0.2842700646722136,1.0783002853393526,-0.02716371492802594,2.183764285606731,0.5255682852056651,1.6310322854730401,-1.326632233099705,74.88228785989168,7.126188515525541,0.5527320001336891,12,-0.7440004348754812,-0.9479999542236293,-1.4515004158019984,-2.8810005187988246,-3.257999420166012,2,-0.1575046164803804,-2.1578637908534493,22.520000457763672,-1.3233530540453968,22.503999710083008,1.666644743332525,21.9379997253418,-0.1575046164803804 1037,2009-12-31,22.459999084472656,22.75,22.43199920654297,22.64800071716309,2215500.0,-0.009088559005115515,-1.6065490475036543,-0.9038532076440923,67.5389381301627,63.809716090880904,-0.5828905514732696,-0.9603908632913907,-1.2059659459003953,-2.7779182175381223,8.444379025264267,0.31800079345703125,0.2839724886718997,0.815499019622802,-0.3481235776360805,1.9791216168816845,0.23368772099336255,1.3973103182522415,-0.9230351200105567,58.71264464183293,-8.977740258965746,0.5818112986294404,12,-0.5379991531372035,-0.7419986724853516,-1.2454991340637207,-2.658998489379883,-2.6859989166259766,3,-0.12796076398572342,-1.7520610350100243,22.666000366210934,-2.1578637908534493,22.520000457763672,-1.3233530540453968,22.503999710083008,-0.12796076398572342 1038,2010-01-04,22.57399940490723,22.70000076293945,22.3799991607666,22.618000030517575,3637000.0,0.005075704589560193,2.076907558710056,0.23404384834676756,61.236668230758596,65.10498587750781,-0.5576984800915916,-1.003281351773861,-1.305658665524394,-2.8492021577846636,9.212694017965962,0.320001602172848,0.35981508109639293,0.8516993522644078,-0.34320146698024345,2.046600171509059,0.2542489426420822,1.4491497618867335,-0.8631511088563641,60.611774145020824,-3.6220679266786178,0.5974504096223263,1,-0.4389991760253906,-0.8559989929199254,-1.3594994544982946,-2.7729988098144567,-3.4379997253418004,0,-0.1225302965025662,-1.6065490475036543,22.459999084472656,-1.7520610350100243,22.666000366210934,-2.1578637908534493,22.520000457763672,-0.1225302965025662 1039,2010-01-05,21.724000930786133,22.402000427246094,21.549999237060547,22.399999618530273,7804000.0,-0.03765387155704103,1.5058847288761235,15.363388096582307,47.00317339661741,64.66218069317551,0.39497537008223205,-0.10312389962314938,-0.45177287282198364,-1.9637107545086678,9.66936522371429,1.0240001678466832,0.42215639738503796,-0.03349914550781108,-1.181860924731911,1.1148626337162888,-0.6076800351198628,0.5406817441042406,1.261999130249027,12.117102638143201,-46.6075391538183,0.5741808896120504,1,0.5439987182617188,-0.006000518798828125,-0.5095009803771973,-1.765000343322754,-1.8260002136230469,1,-0.08110849576979329,2.076907558710056,22.57399940490723,-1.6065490475036543,22.459999084472656,-1.7520610350100243,22.666000366210934,-0.08110849576979329 1040,2010-01-06,21.054000854492188,21.709999084472656,20.926000595092773,21.440000534057614,9618000.0,-0.030841467850632243,-1.4423621406268103,0.5710065515859751,46.249369110153,62.94430138580597,1.0909725041288212,0.618098672380377,0.22743330919748317,-1.2614979797282686,10.040051078874553,0.7980003356933594,0.44430809014112427,-0.7158992767333991,-1.8257094315712195,0.39391087810442116,-1.2708043541523075,-0.16099419931449077,1.9032791900634791,6.213606436099627,-52.15310362262322,0.5549050774189099,1,0.9019994735717773,0.6639995574951172,0.11699914932250977,-0.88800048828125,-0.9520015716552734,2,-0.0921440322656627,1.5058847288761235,21.724000930786133,2.076907558710056,22.57399940490723,-1.6065490475036543,22.459999084472656,-0.0921440322656627 1041,2010-01-07,21.628000259399414,21.71199989318848,20.90999984741211,20.95400047302246,6298500.0,0.02726319851862047,-1.1049841304805004,-1.7461148857319493,52.77272041573256,61.89388124506189,0.5023952940505687,0.09795179516281394,-0.32218283035235373,-1.7977676706532044,10.536249368888189,0.8020000457763707,0.5064243822333125,-0.1728999137878411,-1.2263050272465073,0.8805051996708251,-0.6996024705171742,0.353802642941492,1.2480286071777371,39.02175828504494,-19.957114768675147,0.5267025567293327,1,0.31999969482421875,0.09000015258789062,-0.47350025177001953,-1.4619998931884766,-0.7959995269775391,3,-0.08942112040239514,-1.4423621406268103,21.054000854492188,1.5058847288761235,21.724000930786133,2.076907558710056,22.57399940490723,-0.08942112040239514 1042,2010-01-08,21.69599914550781,22.1200008392334,21.356000900268555,21.54199981689453,6318000.0,0.0031440209586108825,-1.904958407971745,0.22848572317966476,54.367594163408896,60.81762882865762,0.4710805134917635,0.0835389244814948,-0.36147520783874043,-1.8162410823747344,11.112579362309551,0.7639999389648438,0.5488108128342013,-0.13620100021362802,-1.1338921276899008,0.8614901272626447,-0.6350465639517644,0.36264456352450836,1.0620679799194406,43.910552853775584,-19.749187629262217,0.49884556373813577,1,0.25200080871582387,0.02200126647949574,-0.5669994354248011,-1.5299987792968714,-1.1339988708496058,4,-0.1054571483026916,-1.1049841304805004,21.628000259399414,-1.4423621406268103,21.054000854492188,1.5058847288761235,21.724000930786133,-0.1054571483026916 1043,2010-01-11,21.700000762939453,21.96199989318848,21.53400039672852,21.761999130249023,3100000.0,0.00018444033873743493,-1.172591240699273,-0.40258855585831993,54.18000169038576,58.67474122588699,0.4802743969724652,0.12534308486578993,-0.32214069323356753,-1.7768334730727204,11.089737267999407,0.42799949645996094,0.5176659767992078,-0.15719938278198242,-1.1123396755889594,0.7979409100249946,-0.6347695291854727,0.32037076362150785,0.9471823258068888,52.94910244708132,-13.217544037917413,0.4775701464034887,1,0.2479991912841797,0.017999649047851562,-0.5710010528564453,-1.5340003967285156,-1.2280006408691406,0,-0.08875578467177347,-1.904958407971745,21.69599914550781,-1.1049841304805004,21.628000259399414,-1.4423621406268103,21.054000854492188,-0.08875578467177347 1044,2010-01-12,21.145999908447266,21.79400062561035,20.95599937438965,21.573999404907227,7038500.0,-0.02552999239697462,-1.0742590734730009,6.903399477003538,44.89882968647815,55.66039255183534,0.9179135445547075,0.6536292085550954,0.23857487356107754,-1.184535382997531,10.778390989698995,0.8380012512207031,0.49100941306930324,-0.6736001968383789,-1.6798184927139062,0.33261809903714834,-1.1767093447761425,-0.17049104890061528,1.3969521858190213,19.504121288357773,-43.367946129224435,0.5031091479377637,1,0.8020000457763672,0.5720005035400391,-0.017000198364257812,-0.9799995422363281,-0.4459991455078125,1,-0.0950534492378814,-1.172591240699273,21.700000762939453,-1.904958407971745,21.69599914550781,-1.1049841304805004,21.628000259399414,-0.0950534492378814 1045,2010-01-13,21.52400016784668,21.648000717163086,21.08799934387207,21.22599983215332,5804000.0,0.017875733521043546,1.0512816929945294,-0.6962632857238352,44.17793149685617,52.49169181339481,0.4288735243335253,0.25499391649224634,-0.09439448254045146,-1.5380977267941915,10.351206572266369,0.5600013732910156,0.45014279094145593,-0.2741999626159668,-1.2867473474846634,0.7383474222527298,-0.7804736550503151,0.23207372981838148,0.920974791608355,50.7437865410655,-7.628514161577762,0.5062736924343486,1,0.305999755859375,0.194000244140625,-0.46450042724609375,-1.3579998016357422,-0.9720001220703125,2,-0.07554355315015138,-1.0742590734730009,21.145999908447266,-1.172591240699273,21.700000762939453,-1.904958407971745,21.69599914550781,-0.07554355315015138 1046,2010-01-14,21.922000885009766,22.13800048828125,21.395999908447266,21.51000022888184,4959500.0,0.018491019980460432,-1.3187471129058697,1.3825509799152456,51.53062217486291,50.71299004058371,-0.09584074903420614,-0.10275233076413315,-0.4588326720273379,-1.912099894628799,10.298251714381212,0.7420005798339844,0.32292019859069043,0.0949007034301772,-0.8958217831627522,1.0856231900231066,-0.4004605398662875,0.5902619467266419,0.4308755677226941,81.72593911013072,24.2212931237394,0.49536124329646386,1,-0.11700057983398438,-0.1120004653930664,-0.9290008544921875,-1.7560005187988281,-1.4860000610351562,3,-0.08302169184827313,1.0512816929945294,21.52400016784668,-1.0742590734730009,21.145999908447266,-1.172591240699273,21.700000762939453,-0.08302169184827313 1047,2010-01-15,21.4060001373291,22.006000518798828,21.399999618530273,21.881999969482425,4206500.0,-0.023538031513971158,-1.4836058205297573,-1.1553375585050671,44.74309048327882,48.88037029086374,0.28488612478513886,0.43740715091212934,0.09522697173528627,-1.3695564041665094,10.422002651267182,0.6060009002685547,0.18388743498109505,-0.42220001220703196,-1.410897872845208,0.566497848431144,-0.91654894252612,0.07214891811205604,0.8603037190841363,38.071094658944766,-15.143435305277698,0.49434893031908755,1,0.25,0.47700023651123047,-0.41300010681152344,-1.239999771118164,-0.5659999847412109,4,-0.026814883734689432,-1.3187471129058697,21.922000885009766,1.0512816929945294,21.52400016784668,-1.0742590734730009,21.145999908447266,-0.026814883734689432 1048,2010-01-19,21.81599998474121,21.92799949645996,21.280000686645508,21.375999450683594,4762500.0,0.01915350111098646,-1.0506354327310479,-0.9243711958198527,42.985325404202854,48.43394273615101,-0.272611327960373,0.07072794694364504,-0.2619450307488549,-1.747453873665549,10.615047381632776,0.6479988098144531,0.02718104010648048,-0.037400150299070845,-0.9959321617957855,0.9211318611976438,-0.5166661560474282,0.44186585544928647,0.3689256311319582,72.75802029662309,22.614439790098615,0.479266005748358,1,-0.29199981689453125,0.06900024414062855,-0.8229999542236328,-1.5809993743896484,-0.7980003356933594,1,-0.05748073482582028,-1.4836058205297573,21.4060001373291,-1.3187471129058697,21.922000885009766,1.0512816929945294,21.52400016784668,-0.05748073482582028 1049,2010-01-20,21.527999877929688,21.75,21.27199935913086,21.667999267578125,4676000.0,-0.013201325037264344,2.1447322190433167,-0.31818004482263845,40.41730969637206,47.785936134619796,-0.017140284088263513,0.3942190871692617,0.04664425384985549,-1.4274547623619576,11.0931050141747,0.5440006256103516,-0.11180693418625864,-0.3351002693176284,-1.2752513011871152,0.6050507625518584,-0.8051757852523735,0.1349752466171168,0.5804301918358163,41.904767094820556,-4.696286354957053,0.47007551593474417,1,-0.0039997100830078125,0.39400005340576527,-0.3809995651245117,-1.292999267578125,-0.06999969482421875,2,-0.04905238581601701,-1.0506354327310479,21.81599998474121,-1.4836058205297573,21.4060001373291,-1.3187471129058697,21.922000885009766,-0.04905238581601701 1050,2010-01-21,20.71199989318848,21.63800048828125,20.302000045776367,21.552000045776367,11066000.0,-0.03790412436678636,1.6403143729503562,6.000027247956378,33.28772142412262,45.62093624666314,0.8328256023615879,1.2002431468633468,0.8646335201105337,-0.5785109439822165,12.0617298714144,1.3360004425048828,-0.25573333757182937,-1.1057002067565875,-2.1742122127853953,-0.03718820072777973,-1.6399562097709897,-0.5714442037421854,1.3245243632358203,22.331140991052486,-19.837739583180294,0.5342560030144031,1,0.5080003738403285,0.9320001602172816,0.5105004310607875,-0.4769992828369176,0.9060001373290945,3,-0.0005793322861581407,2.1447322190433167,21.527999877929688,-1.0506354327310479,21.81599998474121,-1.4836058205297573,21.4060001373291,-0.0005793322861581407 1051,2010-01-22,20.03199958801269,20.920000076293945,19.96199989318848,20.65399932861328,10386500.0,-0.032831223864549064,-1.5144390461243624,0.7404757471582855,30.791148093813774,43.001331127819235,1.4110075179437693,1.8136657427395377,1.526447573648209,0.12407535809944292,12.664447691313441,0.9580001831054652,-0.30737422509890067,-1.6844004631042502,-3.0101699965843487,-0.35863092962415166,-2.3472852298442994,-1.021515696364201,1.865762731559773,3.4246415557387326,-35.137525820145655,0.6628847667400486,1,1.0180006027221715,1.4420003890991282,1.2775011062622106,0.20300102233887074,1.6060009002685582,4,0.025958489839169596,1.6403143729503562,20.71199989318848,2.1447322190433167,21.527999877929688,-1.0506354327310479,21.81599998474121,0.025958489839169596 1052,2010-01-25,20.18400001525879,20.893999099731445,20.18000030517578,20.729999542236328,5574500.0,0.007587880909155853,-1.577617875402386,0.8778131104208078,31.204791229678563,40.44852996551844,1.1420764287335246,1.6191379297959152,1.3606825520524026,-0.0054713535942738645,13.29973713113205,0.8619995117187536,-0.3051174276487032,-1.452700042724608,-2.9441720544717604,0.03877196902254454,-2.1984360485981824,-0.7069640368510335,1.5201860616752754,11.291971865146577,-23.469780857943576,0.7457360058735759,1,0.8660001754760742,1.289999961853031,1.1255006790161133,0.05100059509277344,1.2840003967285156,0,0.012485176799708286,-1.5144390461243624,20.03199958801269,1.6403143729503562,20.71199989318848,2.1447322190433167,21.527999877929688,0.012485176799708286 1053,2010-01-26,19.062000274658203,20.08799934387207,19.040000915527344,20.08799934387207,11907500.0,-0.055588572124077085,1.0428837798999477,1.8791208023447135,29.92458928013015,38.78472547592421,2.0679954598477615,2.650521160119869,2.451211820232359,1.140477665821912,14.393452865119787,1.1439990997314453,-0.41195337446018954,-2.430899810791015,-4.305441184110297,-0.556358437471733,-3.368170497450656,-1.493629124131374,2.467967183901301,0.8117847440210583,-35.29360052173423,0.9372706866596409,1,1.5270004272460938,1.9510002136230469,2.247500419616699,1.253000259399414,2.7280006408691406,1,0.09327456994602157,-1.577617875402386,20.18400001525879,-1.5144390461243624,20.03199958801269,1.6403143729503562,20.71199989318848,0.09327456994602157 1054,2010-01-27,19.41200065612793,19.46999931335449,18.700000762939453,19.32200050354004,11118500.0,0.01836115708879893,6.47580600359275,-0.08771952654581823,36.98891169040878,37.98594549743005,1.6161119274063722,2.1681615843536477,2.0750934064351796,0.8191638663033558,14.525321399661337,0.7699985504150355,-0.5363229478764104,-1.9262994766235337,-3.9535271681372173,0.1009282148901498,-2.9399133223803773,-0.9126856308666902,1.8191708172677146,24.23417153674665,-15.00574141106538,1.0136138457568418,1,1.0069999694824219,1.430999755859375,1.8975000381469727,1.0229997634887695,2.4759998321533203,2,0.08273227584159093,1.0428837798999477,19.062000274658203,-1.577617875402386,20.18400001525879,-1.5144390461243624,20.03199958801269,0.08273227584159093 1055,2010-01-28,19.06800079345703,19.54800033569336,18.899999618530273,19.540000915527344,6062000.0,-0.01772098964782931,1.6557462908243827,-5.2444369092527445,28.947385757573016,35.476697006620064,1.7601943502983524,2.361354139066041,2.383926141794138,1.1922169162852327,14.503090101337268,0.6480007171630859,-0.6821297886764199,-2.097699356079101,-4.282955014283242,0.08755630212504073,-3.1903271851811716,-1.00507152697703,1.8088067804747467,16.576583078375727,-21.75358626288326,1.0926278291020715,1,1.2849998474121094,1.7749996185302734,2.2874999046325684,1.366999626159668,2.9759998321533203,3,0.1253408480278928,6.47580600359275,19.41200065612793,1.0428837798999477,19.062000274658203,-1.577617875402386,20.18400001525879,0.1253408480278928 1056,2010-01-29,19.09600067138672,19.799999237060547,18.93600082397461,19.261999130249023,7461500.0,0.001468422318258833,-2.555562532623242,0.35169155917628425,28.476850679350378,33.6693370284058,1.4406717404736291,2.1630882221678007,2.310688014373614,1.1949415040003615,14.069710268765606,0.8639984130859375,-0.7457306200368627,-1.8911994934082017,-4.142673218223418,0.36027423140701487,-3.016936355815808,-0.7654626310005952,1.4760539490061326,18.0492346692608,-18.766428412213155,1.1257368624076083,1,1.2179994583129883,1.746999740600586,2.2960000038146973,1.3389997482299805,2.845998764038086,4,0.1320695051561136,1.6557462908243827,19.06800079345703,6.47580600359275,19.41200065612793,1.0428837798999477,19.062000274658203,0.1320695051561136 1057,2010-02-01,19.586000442504886,19.648000717163086,18.979999542236328,19.26799964904785,5944500.0,0.02565981115890814,2.0226205682328167,-1.915685215612849,33.80325324674381,32.64910678868812,0.7435472538862165,1.5249193308774558,1.785111296990209,0.7380610460915342,13.61291005152754,0.6680011749267578,-0.8323708999763504,-1.2574997901916483,-3.47985590256776,0.9648563221844633,-2.368677846379704,-0.1463217340035925,0.7239666378444909,63.83289520152944,27.85764753724387,1.1111780561880567,2,0.6389999389648402,1.2569999694824183,1.8175001144409144,0.8489999771118129,2.4139995574951136,0,0.10476871231572016,-2.555562532623242,19.09600067138672,1.6557462908243827,19.06800079345703,6.47580600359275,19.41200065612793,0.10476871231572016 1058,2010-02-02,19.808000564575195,20.09600067138672,19.506000518798828,19.63800048828125,5744000.0,0.011334632750672924,-1.718894616794336,0.5345901010052482,39.1992341046381,32.513765056273236,0.23105628436453785,1.1437112826563975,1.5285422139643998,0.5537772632832763,12.950627913089201,0.5900001525878906,-1.0003884902877154,-0.8971997261047377,-3.0075607067975128,1.2131612545880373,-1.9523802164511252,0.15798076424164975,-1.1079998016357422,79.3696185029225,39.60437411677157,1.0551804903463875,2,0.36100006103515625,1.0349998474121094,1.5974998474121094,0.7679996490478516,2.5240001678466797,1,0.08380451333290395,2.0226205682328167,19.586000442504886,-2.555562532623242,19.09600067138672,1.6557462908243827,19.06800079345703,0.08380451333290395 1059,2010-02-03,19.96199989318848,20.333999633789066,19.874000549316406,19.923999786376953,4853000.0,0.0077746023941809295,-5.666721952702847,0.22352993975027052,36.91792332268376,32.917120822780035,-0.18823582632633062,0.896924761934617,1.3580722913646959,0.43720790248772445,13.779791903593933,0.5259990692138707,-1.099466605170786,-0.6551003456115687,-2.73325089892732,1.4230502077041827,-1.6941756222694444,0.383974931046307,-1.2340791320800832,74.0585957711129,34.20807391128096,1.039075276657876,2,-0.1519994735717809,0.8810005187988246,1.4200005531311,0.6140003204345668,2.083999633789059,2,0.09157404228634536,-1.718894616794336,19.808000564575195,2.0226205682328167,19.586000442504886,-2.555562532623242,19.09600067138672,0.09157404228634536 1060,2010-02-04,19.11400032043457,19.81999969482422,18.802000045776367,19.81999969482422,9605500.0,-0.04248069217970829,1.8838542524996826,-18.57887868292754,28.130836984380878,32.62153069950971,0.45734409739391424,1.6781731359360244,2.179343351126036,1.3218226642013882,14.87346951256144,1.159999847412113,-1.2564890353045683,-1.406099891662599,-3.5774016255813024,0.7652018422561042,-2.4917507586219507,-0.32044902470324743,-0.3218364044189457,20.365558652853693,-13.601912720863204,1.085650866959351,2,0.6829996109008789,1.7290000915527344,2.5709996223449707,1.853999137878418,2.663999557495117,3,0.14512923100043196,-5.666721952702847,19.96199989318848,-1.718894616794336,19.808000564575195,2.0226205682328167,19.586000442504886,0.14512923100043196 1061,2010-02-05,19.694000244140625,19.70800018310547,18.892000198364254,19.1299991607666,6857500.0,0.030344245787522706,1.7567522287268267,-0.7988690979529754,36.798271972532326,33.2430285598268,-0.196284525489542,0.9969689120351575,1.5670044261434874,0.7756996607726556,16.00271266198653,0.8159999847412145,-1.377891717019562,-0.7293999671936042,-2.8649190897321333,1.4061191553449248,-1.7971595284628705,0.3383595940756621,-0.8920001983642578,58.2245716868211,23.75270257774291,1.0677595612692652,2,-0.1770000457763672,1.1490001678466797,2.0329995155334473,1.3179998397827148,2.0480003356933594,4,0.1193257008397215,1.8838542524996826,19.11400032043457,-5.666721952702847,19.96199989318848,-1.718894616794336,19.808000564575195,0.1193257008397215 1062,2010-02-08,19.408000946044922,20.131999969482425,19.408000946044922,19.898000717163086,8118000.0,-0.014522153678798388,-1.9550994351910025,-0.8687922515801542,31.06918608678862,33.37020598278885,-0.03568975696345689,1.1623633140849208,1.823960390737355,1.093618062252716,17.464629180627618,0.7239990234375036,-1.3984044867724208,-0.9009993553161628,-2.9941903198037814,1.1921916091714557,-1.947594837559972,0.14559612692764645,-0.6060009002685547,39.55620517200371,9.517191138252425,1.0465954822438097,2,0.10899925231933594,1.3169994354248047,2.411999225616455,1.7349987030029297,2.481998443603519,0,0.130564631381898,1.7567522287268267,19.694000244140625,1.8838542524996826,19.11400032043457,-5.666721952702847,19.96199989318848,0.130564631381898 1063,2010-02-09,19.77400016784668,19.95599937438965,19.43400001525879,19.649999618530273,6248500.0,0.018858161786948102,1.1393461845129216,-0.2530624637506277,36.377754702084104,33.30229965075277,-0.32415942006672793,0.6795137238125584,1.429670549929,0.7472366184883725,19.005549484501547,0.5479984283447266,-1.3344002570187392,-0.4387001037597642,-2.437528650670721,1.5601284431511928,-1.4381143772152427,0.5607141696957143,-0.9107201385498058,63.446500225968435,33.466393159553625,0.9994142734554784,2,-0.20600032806396484,0.9260005950927734,2.0460000038146973,1.3689994812011719,2.134000778198242,1,0.11257205488310285,-1.9550994351910025,19.408000946044922,1.7567522287268267,19.694000244140625,1.8838542524996826,19.11400032043457,0.11257205488310285 1064,2010-02-10,19.13599967956543,19.58799934387207,18.88999938964844,19.31399917602539,11035500.0,-0.032264614284704285,-1.0835817156456773,-1.4354734510551899,37.41213549369571,34.24282739921085,0.30237060744541466,1.2218542169466495,2.051370983157071,1.3970968331507798,20.08008649248677,0.8840007781982386,-1.3019534051109858,-0.9762005805969238,-2.9795651093473587,1.027163948153511,-1.977882844972143,0.025481683778295405,1.1979999542236364,25.112755860795026,-5.593860520639645,1.0016822643752175,2,0.43200016021728516,1.4150009155273438,2.7905006408691406,2.006999969482422,2.4860000610351562,2,0.16701510798358377,1.1393461845129216,19.77400016784668,-1.9550994351910025,19.408000946044922,1.7567522287268267,19.694000244140625,0.16701510798358377 1065,2010-02-11,19.898000717163086,20.073999404907227,19.34000015258789,19.378000259399414,6733000.0,0.03982028900279344,-1.4630819646948885,-2.9213591504773744,48.94355967487854,36.51690617649175,-0.36823760321525256,0.3497219277471473,1.2688866254233844,0.6474832191429343,20.92743076040356,0.9379997253417969,-1.14761523540826,-0.1328995704650886,-2.0238469003400503,1.7580477594098731,-1.0783732354025695,0.8125740944723923,0.4071189117431686,81.15948928537395,45.06028711990095,0.9454736649374813,2,-0.3300008773803711,0.5209999084472656,2.094999313354492,1.2449989318847656,2.0779991149902344,3,0.1079504840886698,-1.0835817156456773,19.13599967956543,1.1393461845129216,19.77400016784668,-1.9550994351910025,19.408000946044922,0.1079504840886698 1066,2010-02-12,20.101999282836914,20.15999984741211,19.65999984741211,19.733999252319336,4822500.0,0.010252214208529509,1.0661107520610351,0.7076917433884752,49.35876784150325,38.245296687020584,-0.4632433515261454,0.0025110628356586062,1.039776347927571,0.4595471973443388,22.578340821827407,0.5,-1.0702722452639222,0.1620990753173821,-1.507925310059143,1.8321234606939072,-0.6729131173708787,0.9971112680056429,0.1748179412841857,95.43302805753882,53.87448434066117,0.835012192688262,2,-0.5339994430541992,0.3170013427734375,1.7350010871887207,1.0410003662109375,1.8680000305175746,4,0.08337482115640826,-1.4630819646948885,19.898000717163086,-1.0835817156456773,19.13599967956543,1.1393461845129216,19.77400016784668,0.08337482115640826 1067,2010-02-16,20.832000732421875,20.86599922180176,20.222000122070312,20.257999420166016,6140000.0,0.036314867954862384,1.0062330655511607,1.559786045258062,64.74509148410944,41.08372528473962,-1.1151863069193908,-0.8144554122025411,0.3003007713059169,-0.25624284089715843,23.95020523493577,0.7639999389648473,-0.8833249226299671,0.9208004951477058,-0.6605102505263325,2.502111240821744,0.13014512231068665,1.711455867984725,-1.942001342773434,98.27942852895706,49.43652690987493,0.7906553728370191,2,-0.9980010986328125,-0.41300010681152344,1.0009994506835938,0.31099891662597656,1.2659988403320312,1,0.04368278683841598,1.0661107520610351,20.101999282836914,-1.4630819646948885,19.898000717163086,-1.0835817156456773,19.13599967956543,0.04368278683841598 1068,2010-02-17,20.562000274658203,20.950000762939453,20.31999969482422,20.875999450683594,5536500.0,-0.012960851011466046,1.727266722263048,-0.5470356414192769,59.709556037313426,43.616128919698475,-0.8124176574234063,-0.6779787197842424,0.5673591331337171,0.03110988955674543,25.17620841267275,0.6300010681152344,-0.6885922141826377,0.7135000228881836,-0.631606922606764,2.058606968383131,0.0409465501407098,1.3860534956356574,-1.6324808883666968,81.1650373969708,28.00269100002855,0.6725534727474745,2,-0.685999870300293,-0.14299964904785156,1.2709999084472656,0.5809993743896484,1.417999267578125,2,0.06458511318215177,1.0062330655511607,20.832000732421875,1.0661107520610351,20.101999282836914,-1.4630819646948885,19.898000717163086,0.06458511318215177 1069,2010-02-18,20.472000122070312,20.68600082397461,20.327999114990234,20.552000045776367,3133500.0,-0.0043770134902104685,1.0574723353411564,0.2547774956568221,62.385316778747516,47.42218223018366,-0.717968101950909,-0.7074174432247702,0.6532462185910894,0.1521342623029014,26.454823679330385,0.358001708984375,-0.5516280152490012,0.6762998580932624,-0.45753495955824164,1.8101346757447665,0.1093824492675104,1.2432172669190145,-1.4616614807128876,70.31053045596278,12.003129092301073,0.5669174088257519,2,-0.5520000457763672,-0.05299949645996094,1.3610000610351562,0.6709995269775391,1.7439994812011719,3,0.07014462756018136,1.727266722263048,20.562000274658203,1.0062330655511607,20.832000732421875,1.0661107520610351,20.101999282836914,0.07014462756018136 1070,2010-02-19,20.700000762939453,20.81999969482422,20.326000213623047,20.33799934387207,5828000.0,0.011137194192537114,-1.559584928968499,-4.525022053739599,63.66734903894722,50.40763523756309,-0.7792857730053449,-0.9869653470886917,0.4305960331674683,-0.036878361906452994,26.30239473883901,0.4939994812011719,-0.46681842982471267,0.9049004554748521,-0.22690376817019953,2.0367046791199037,0.3389983436523245,1.4708025672973797,-1.612075636718746,80.62016879284138,16.509023956095945,0.565902111822526,2,-0.7800006866455078,-0.28100013732910156,1.1329994201660156,0.44299888610839844,1.5719985961914062,4,0.04454101177193426,1.0574723353411564,20.472000122070312,1.727266722263048,20.562000274658203,1.0062330655511607,20.832000732421875,0.04454101177193426 1071,2010-02-22,20.552000045776367,20.8439998626709,20.51799964904785,20.761999130249023,3766500.0,-0.0071497928361462515,-1.345326307700752,-0.5801056940983071,58.74049432282573,53.48222504156722,-0.555159605840231,-0.8411355007891395,0.5758256900727474,0.13706345411300447,25.72096239457587,0.3260002136230469,-0.3782621441346592,0.7308997154235826,-0.44677995901810874,1.9085793898652739,0.1420598782027369,1.3197395526444282,-1.3895918940869088,45.32961994539957,-18.039422239463036,0.588839837220846,2,-0.6319999694824219,-0.13299942016601562,1.2220001220703125,0.5909996032714844,1.5200004577636719,0,0.0692876500197166,-1.559584928968499,20.700000762939453,1.0574723353411564,20.472000122070312,1.727266722263048,20.562000274658203,0.0692876500197166 1072,2010-02-23,20.43600082397461,20.746000289916992,20.3700008392334,20.43199920654297,4339000.0,-0.0056441816632633035,-4.875067056088693,-0.019055404178019982,55.793360245013346,55.63951454633713,-0.31067420975849913,-0.7434037060298166,0.6856500373024019,0.2784329289725882,25.1858034805491,0.37599945068359375,-0.14148890991808827,0.6023004531860359,-0.5969226233307197,1.8015235297027914,0.00268891492765988,1.2019119914444119,-1.2020889678351523,18.41284642539252,-41.15874431049701,0.5996115382583777,2,-0.5160007476806641,-0.08300018310546875,1.3714995384216309,0.7069988250732422,2.0,1,0.07506353628544882,-1.345326307700752,20.552000045776367,-1.559584928968499,20.700000762939453,1.0574723353411564,20.472000122070312,0.07506353628544882 1073,2010-02-24,20.84000015258789,20.902000427246094,20.50200080871582,20.52199935913086,4109500.0,0.01976900138599169,-1.2346478843223545,79.46806482364157,57.74250659246281,57.898444668422364,-0.6119081527076915,-1.0618095212925311,0.2758520648986611,-0.10445522519932737,23.373877062848663,0.4659996032714844,0.0070366785810733745,0.9173997879028306,-0.3043504642591408,2.139150040064802,0.3065246618218467,1.5282749139838145,-1.5374447401764328,89.23606741945098,30.195877412983258,0.6108751260809849,2,-0.6949996948242188,-0.5260000228881836,0.9295001029968262,0.30299949645996094,1.6959991455078125,2,0.06036465503623312,-4.875067056088693,20.43600082397461,-1.345326307700752,20.552000045776367,-1.559584928968499,20.700000762939453,0.06036465503623312 1074,2010-02-25,21.01799964904785,21.09000015258789,20.3700008392334,20.507999420166016,4361000.0,0.008541242569897856,1.2018286014261341,1.6037703030157626,69.03999328613281,60.131381736339506,-0.5530281964987012,-1.173487886142361,0.07150067142384131,-0.2493961731548282,21.23118654147478,0.7199993133544922,0.23766905778665048,1.0150993347167976,-0.27457021619970234,2.3047688856332975,0.3702645592585476,1.6599341101750476,-1.6495464226152734,90.57584956909895,25.542960042011174,0.6448347754582506,2,-0.6429996490478516,-0.792999267578125,0.6865005493164062,0.125,1.0599994659423828,3,0.04577028781290604,-1.2346478843223545,20.84000015258789,-4.875067056088693,20.43600082397461,-1.345326307700752,20.552000045776367,0.04577028781290604 1075,2010-02-26,21.45800018310547,21.49399948120117,20.926000595092773,21.07999992370605,4721000.0,0.02093446290820311,1.524445913813078,0.7411766465834235,68.14814524104801,62.21909033628893,-0.8364313328092301,-1.502277621690908,-0.3920230478289852,-0.6453965218268536,19.338467020465252,0.5679988861083949,0.42616049231709496,1.3355998992919922,-0.029999990096612805,2.701199788680597,0.6527999545976897,2.0183998439862947,-1.9862541411035721,96.79721160225994,29.626539826472893,0.6827999446943018,2,-0.6000003814697266,-1.2889995574951172,0.2649998664855957,-0.006999969482421875,-0.04400062561034801,4,0.03532479325649418,1.2018286014261341,21.01799964904785,-1.2346478843223545,20.84000015258789,-4.875067056088693,20.43600082397461,0.03532479325649418 1076,2010-03-01,21.618000030517575,21.690000534057614,21.256000518798828,21.44599914550781,3943000.0,0.00745641933296648,1.7468190926869087,0.4550284840625446,73.34176745985059,63.17427655581572,-0.8479417961099003,-1.5427453184665652,-0.5545712157181093,-0.7717389691976742,17.935603045232696,0.4340000152587855,0.6731468188722403,1.3694997787475565,-0.06124518176077132,2.8002447392558842,0.6541272984933926,2.0848722590017204,-1.9844737133797352,94.54541513741582,22.89517070112396,0.7153724802541647,3,-0.6129999160766566,-1.4229993820190394,-0.18599987030028942,-0.03699970245360973,-0.38400077819823863,0,0.030252536205479297,1.524445913813078,21.45800018310547,1.2018286014261341,21.01799964904785,-1.2346478843223545,20.84000015258789,0.030252536205479297 1077,2010-03-02,21.63800048828125,21.93400001525879,21.520000457763672,21.673999786376953,5128000.0,0.0009251761372670586,-2.0441215657125227,-0.2092971678236377,71.23973681385148,64.45540775320883,-0.8287384555134345,-1.4768517861677566,-0.5782296740987078,-0.7592207496243191,16.572739639710466,0.4139995574951172,0.7913827680634178,1.2869002342224114,-0.23519441842535826,2.808994886870181,0.5258529078985283,2.0479475605462945,-1.7988267494514325,81.07418907152073,8.039799813735513,0.7610473263238844,3,-0.508000373840332,-1.321000099182129,-0.37600040435791016,-0.16400051116943004,-0.23200035095214844,1,0.020057306842831135,1.7468190926869087,21.618000030517575,1.524445913813078,21.45800018310547,1.2018286014261341,21.01799964904785,0.020057306842831135 1078,2010-03-03,21.468000411987305,21.836000442504886,21.426000595092773,21.676000595092773,4201500.0,-0.00785655201302049,-1.8082198939200202,5.777895517643318,79.74489224945383,66.38424947217621,-0.5774300116209901,-1.239670769562636,-0.4116172876572719,-0.5528896199575826,15.936715501564947,0.4099998474121129,0.8985221489049273,1.03390016555786,-0.5435325482015863,2.611332879317306,0.24518380867813505,1.8226165224375848,-1.37744751998601,70.20461324949451,-8.524239981188828,0.7887163568797236,3,-0.3380002975463867,-1.1510000228881836,-0.20600032806396484,0.0059995651245152715,-0.05999946594238281,2,0.04509038538339105,-2.0441215657125227,21.63800048828125,1.7468190926869087,21.618000030517575,1.524445913813078,21.45800018310547,0.04509038538339105 1079,2010-03-04,21.790000915527344,21.88800048828125,21.4379997253418,21.45800018310547,4111500.0,0.014999091548379084,-1.4193482228922112,-1.596155962293218,77.18389957265542,67.88608842036601,-0.7742294298109549,-1.494314486830632,-0.73404286749577,-0.8340185273795804,15.71891935068832,0.4500007629394496,0.8497602878209882,1.264500617980957,-0.4067992124144766,2.9358004483763906,0.4288507027832402,2.100150533178674,-1.4782343687351513,85.71436680908717,6.991707513260096,0.8356499151977161,3,-0.63800048828125,-1.4730005264282227,-0.9890003204345703,-0.7770004272460938,-0.07400131225585938,3,0.03423581235541695,-1.8082198939200202,21.468000411987305,-2.0441215657125227,21.63800048828125,1.7468190926869087,21.618000030517575,0.03423581235541695 1080,2010-03-05,21.88800048828125,21.95599937438965,21.670000076293945,21.892000198364254,4078500.0,0.004497456109975317,3.333386316017629,-0.012047292949708943,76.46709995596255,69.85571126849231,-0.766606183156334,-1.4480811608393154,-0.8405576013983946,-0.8984326821990081,14.412115434474563,0.2859992980957031,0.864979716436455,1.2238001823425293,-0.41437759686884945,2.861977961553908,0.4047112927368417,2.042889071948217,-1.3815659252730654,90.28585753172335,13.111966907163563,0.8190888896056892,3,-0.7250003814697266,-1.5090007781982422,-1.2569999694824219,-1.0450000762939453,-0.10400009155273082,4,0.008680492620178226,-1.4193482228922112,21.790000915527344,-1.8082198939200202,21.468000411987305,-2.0441215657125227,21.63800048828125,0.008680492620178226 1081,2010-03-08,22.04400062561035,22.07999992370605,21.65999984741211,21.86000061035156,2684500.0,0.0071271990976344846,2.28126839372068,-46.0033381020923,71.64284638969706,71.61676528456829,-0.7696457109046513,-1.495682643392385,-1.0175559294145664,-1.0184496903159932,13.09895183552575,0.42000007629394176,0.8813002684322768,1.2623003005981452,-0.4194069300108083,2.944007531207099,0.42144668529367024,2.1031539159026202,-1.3346269890087612,94.49551451802994,19.16551117130247,0.8408536153044759,3,-0.819000244140625,-1.6030006408691406,-1.446000099182129,-1.2010002136230469,0.09199905395507812,0,-0.02857925286861529,3.333386316017629,21.88800048828125,-1.4193482228922112,21.790000915527344,-1.8082198939200202,21.468000411987305,-0.02857925286861529 1082,2010-03-09,21.941999435424805,22.049999237060547,21.79400062561035,21.979999542236328,4824500.0,-0.004627163277569624,1.876397029671142,-0.20652230250131767,76.21577083425427,73.6693502003229,-0.48226871460385823,-1.258637932728643,-0.9291444898182633,-0.8811721899990737,12.451698845006925,0.2559986114501953,0.8716226621535341,1.0335991859436042,-0.5932704507113478,2.660468822598556,0.22016436761612823,1.8470340042710802,-1.013325592886499,78.89898624607781,4.129154619200278,0.813434818327476,3,-0.7169990539550781,-1.5009994506835938,-1.3634991645812988,-1.0989990234375,0.38800048828124645,1,-0.03226689460042642,2.28126839372068,22.04400062561035,3.333386316017629,21.88800048828125,-1.4193482228922112,21.790000915527344,-0.03226689460042642 1083,2010-03-10,22.0,22.077999114990234,21.63599967956543,21.968000411987305,4408000.0,0.002643358220197234,3.7021762288844924,-0.8420920544094764,79.38458716942375,74.81874952068856,-0.4005401770397832,-1.2029999777583171,-1.005499087029687,-0.9081189327427985,11.643402817587297,0.4419994354248047,0.9206760542912455,0.9802997589111335,-0.6242215225186101,2.584821040340877,0.17803911819625995,1.782560399626007,-0.8871139844748548,87.53895654395706,11.700875147099737,0.8022606407148719,3,-0.49699974060058594,-1.559000015258789,-1.4659996032714844,-1.1569995880126953,-0.4979991912841797,2,-0.02699999375776807,1.876397029671142,21.941999435424805,2.28126839372068,22.04400062561035,3.333386316017629,21.88800048828125,-0.02699999375776807 1084,2010-03-11,22.332000732421875,22.395999908447266,21.88800048828125,21.95800018310547,3558000.0,0.0150909423828125,1.0239065017173774,11.687667640221733,80.17748766290747,76.15534312311738,-0.5884278245916477,-1.3526381377704908,-1.3706210578137465,-1.2098856942780216,10.410651724216544,0.5079994201660156,1.0182587668136271,1.1525004386901863,-0.29058866128655936,2.595589538666932,0.43095588870181345,1.874044988678559,-1.0643764915877831,91.57905832218623,15.670647426561999,0.7215445499883726,3,-0.5060005187988281,-1.7330007553100586,-1.8260002136230469,-1.4890003204345703,-0.444000244140625,3,-0.04137559359092613,3.7021762288844924,22.0,1.876397029671142,21.941999435424805,2.28126839372068,22.04400062561035,-0.04137559359092613 1085,2010-03-12,22.04599952697754,22.51799964904785,21.833999633789066,22.398000717163086,4762000.0,-0.012806788288749926,1.3108145551553148,-0.9411782705371168,76.28427116805858,76.48228797958494,-0.2349555683940423,-0.9459632697628209,-1.1222631687532747,-0.9192447859174138,9.992868415177862,0.6840000152587855,1.0740456428241778,0.7590992927551277,-0.5996763966345107,2.117874982144766,0.0797114480603085,1.4384871374499468,-0.575267665973076,46.485245079170106,-31.915953026781757,0.6793878446948196,3,-0.07399940490722656,-1.3859996795654297,-1.719499111175537,-1.2029991149902344,0.4379997253417969,4,-0.014968698665816293,1.0239065017173774,22.332000732421875,3.7021762288844924,22.0,1.876397029671142,21.941999435424805,-0.014968698665816293 1086,2010-03-15,21.777999877929688,21.84000015258789,21.402000427246094,21.71999931335449,3415000.0,-0.01215638459575863,3.813154337095608,-0.16477377404498436,72.41144917564915,76.61247824200692,0.06495785611877736,-0.5754684850926424,-0.9005038725933545,-0.6487234890149196,9.352078735344719,0.6439990997314453,1.0529717027759204,0.40729961395263814,-0.8464550604956891,1.6610542884009654,-0.2195777232715237,1.0341769511768,0.7399997711181641,33.691730544090376,-50.13723108203234,0.6268773372241635,3,0.18200016021728516,-1.074000358581543,-1.4579997062683105,-0.9349994659423828,0.5960006713867188,0,0.0002755312164783863,1.3108145551553148,22.04599952697754,1.0239065017173774,22.332000732421875,3.7021762288844924,22.0,0.0002755312164783863 1087,2010-03-16,21.742000579833984,21.899999618530273,21.5939998626709,21.802000045776367,2029000.0,-0.0016530121359852323,1.3906360595155607,-1.0344634812061584,67.17439652755483,75.21575649512924,0.1310413811969653,-0.49307916597210166,-0.9054755652151627,-0.6101308210967815,9.76682199342575,0.305999755859375,1.0090437774992012,0.3258003234863267,-0.9115815029370076,1.563182149909661,-0.2928905897253422,0.9444912366979956,0.7759990692138672,30.465984737782108,-50.502898626323145,0.6186909132116672,3,0.21799945831298828,-1.0380010604858398,-1.5620002746582031,-0.8990001678466797,1.6259994506835902,1,0.018121566057581973,3.813154337095608,21.777999877929688,1.3108145551553148,22.04599952697754,1.0239065017173774,22.332000732421875,0.018121566057581973 1088,2010-03-17,21.88999938964844,22.059999465942386,21.76000022888184,21.850000381469727,2911500.0,0.00680704653976183,-1.7272743035989193,-0.6666560701911136,66.79504765795312,74.06143961571786,0.054979995320653785,-0.5654788250549103,-1.0972454730563506,-0.7561821533696396,10.413740761770244,0.317998886108402,0.9285352621037966,0.4073991775512731,-0.7784329223285447,1.5932312774310908,-0.1855168723886358,1.000315227491182,0.6056802749633761,43.727536083267424,-34.53792837048529,0.5929160499399095,3,0.0700006484985316,-1.1859998703002965,-1.7689990997314489,-1.0469989776611364,1.7620010375976491,2,0.020100527470351626,1.3906360595155607,21.742000579833984,3.813154337095608,21.777999877929688,1.3108145551553148,22.04599952697754,0.020100527470351626 1089,2010-03-18,21.908000946044922,22.285999298095703,21.715999603271484,21.96999931335449,3108000.0,0.0008223644083331649,-1.5560464091894644,-1.5499976157548638,60.349586420121355,72.27060477840217,0.06199660427712672,-0.4958028269716124,-1.1323092292997217,-0.7725269443353255,11.222351917635724,0.5699996948242188,0.8671802904806256,0.3536006927490227,-0.7452971021641304,1.4524984876621758,-0.1958482047075556,0.903049590205601,0.5658051338195804,45.340579895916115,-29.317484221014546,0.5494488974565774,3,0.05199909210205078,-1.2040014266967773,-1.774000644683838,-1.0650005340576172,2.1479988098144496,3,-0.018532048557465375,-1.7272743035989193,21.88999938964844,1.3906360595155607,21.742000579833984,3.813154337095608,21.777999877929688,-0.018532048557465375 1090,2010-03-19,21.621999740600586,22.082000732421875,21.54599952697754,21.621999740600586,4318000.0,-0.013054646389175417,-6.052627616322843,-0.0,50.08695003172004,69.8755051830714,0.3422933632916383,-0.14459984823474414,-0.845445958700811,-0.4800645193439479,12.134638261370077,0.5360012054443359,0.7818202625002684,0.02149953842162944,-1.0011960558657904,1.0441951327090493,-0.4898482587220805,0.5328473355653394,0.8303702262115493,24.886831941657498,-45.30353526890193,0.5113477971437107,3,0.3380002975463867,-0.6929998397827148,-1.5624995231628418,-0.7789993286132812,1.5419998168945348,4,0.012302319437234255,-1.5560464091894644,21.908000946044922,-1.7272743035989193,21.88999938964844,1.3906360595155607,21.742000579833984,0.012302319437234255 1091,2010-03-22,21.97599983215332,22.03199958801269,21.378000259399414,21.48600006103516,2470500.0,0.016372217916921672,1.1727578329705703,100.0,56.41607354793019,67.67553881792426,-0.024995590430254566,-0.4073316064944237,-1.212957246716723,-0.8213597569428615,12.99986189397368,0.6539993286132777,0.7066145385335005,0.3042996406555183,-0.6027851575374008,1.2113844388484374,-0.14924275844094126,0.7578420397519778,0.455362743867493,65.85905350874798,-2.832532640494449,0.4535423990964602,3,-0.0279998779296875,-0.8870000839233398,-1.982499599456787,-1.1329994201660156,1.3140010833740234,0,0.023116100475335744,-6.052627616322843,21.621999740600586,-1.5560464091894644,21.908000946044922,-1.7272743035989193,21.88999938964844,0.023116100475335744 1092,2010-03-23,21.96999931335449,22.04599952697754,21.738000869750977,22.04199981689453,2417000.0,-0.00027304872791511503,6.699973773931288,-0.14693987177940973,60.16190036401704,65.53968472843464,-0.01632203993886705,-0.29567468619986315,-1.2230083652611263,-0.801059384940519,13.698149633319579,0.3079986572265625,0.6282184782694173,0.22159919738769318,-0.4821778783696651,0.9253762731450514,-0.13028934049098595,0.5734877352663723,0.4192287700014674,65.1982027211252,-3.165593640366126,0.3518885378786786,3,-0.021999359130855822,-0.5999994277954066,-1.9764990806579554,-1.126998901367184,1.7940006256103551,1,0.01838876871135553,1.1727578329705703,21.97599983215332,-6.052627616322843,21.621999740600586,-1.5560464091894644,21.908000946044922,0.01838876871135553 1093,2010-03-24,22.097999572753906,22.25,21.742000579833984,21.93000030517578,3467500.0,0.005826138525257596,1.1525393592603368,-2.333306842565251,56.766212848262164,62.93843197125182,-0.1441143196804191,-0.3421380872464148,-1.366032841623145,-0.9069405581491949,14.816445650438013,0.5079994201660156,0.5741881230363575,0.2866994857788079,-0.2883220659234027,0.8617210374810185,-0.000811290072295634,0.5742102616299114,0.25077939764378954,79.29516251341762,12.583871112331721,0.28751077585110496,3,-0.14999961853027344,-0.6789999008178711,-1.9714994430541992,-1.2549991607666016,1.2280006408691442,2,0.05747128619413755,6.699973773931288,21.96999931335449,1.1727578329705703,21.97599983215332,-6.052627616322843,21.621999740600586,0.05747128619413755 1094,2010-03-25,21.979999542236328,22.4379997253418,21.95400047302246,22.214000701904297,3265000.0,-0.005339851244411609,-2.3846184626465776,-1.3928701180744778,52.00345913830572,60.24056396794595,-0.09085050835974329,-0.15639036757361424,-1.2468781297036813,-0.782675391105947,15.97285163993879,0.4839992523193395,0.5121871586511588,0.12059946060180593,-0.3203202026965002,0.561519123900112,-0.0998603710473489,0.34105929225096077,-0.6019992828369141,56.79241378689848,-6.650299282533986,0.22045983164915395,3,-0.07199954986572266,-0.5579996109008789,-1.8324990272521973,-1.1369991302490234,1.3920001983642578,3,0.07606919562472592,1.1525393592603368,22.097999572753906,6.699973773931288,21.96999931335449,1.1727578329705703,21.97599983215332,0.07606919562472592 1095,2010-03-26,22.215999603271484,22.46999931335449,22.049999237060547,22.052000045776367,3185500.0,0.010737036667433086,-3.9999659404411427,-0.7008493365067979,53.61949922574336,58.152569529067534,-0.33547933216270565,-0.35067039899440644,-1.491143303517383,-0.9942408046490137,16.6052704447206,0.4899997711181605,0.4399237597927481,0.3186995506286614,-0.10699156404652044,0.7443906653038432,0.10585399329107048,0.5315451079662523,-0.816799354553222,76.7399331379408,16.513635753329297,0.21284555733759075,3,-0.29199981689453125,-0.7939996719360352,-2.046499252319336,-1.3729991912841797,0.470001220703125,4,0.08282319884075484,-2.3846184626465776,21.979999542236328,1.1525393592603368,22.097999572753906,6.699973773931288,21.96999931335449,0.08282319884075484 1096,2010-03-29,22.27199935913086,22.399999618530273,22.06599998474121,22.29800033569336,3769500.0,0.0025206948532321416,1.9043504221053853,-0.15854296779595967,57.08153206509858,57.031140144350175,-0.3509412908303702,-0.37435538343521557,-1.5677585745378586,-1.0336628643768435,16.996254227457875,0.3339996337890625,0.3333175982453831,0.34199934005737376,-0.09371343499197948,0.777712115106727,0.12414295253269714,0.5598557275820504,-0.8299671478271478,72.9507684129891,14.463235289345093,0.21785638752467715,3,-0.34799957275390625,-0.8279991149902344,-2.102499008178711,-1.4289989471435547,1.516000747680664,0,0.04005029741519661,-3.9999659404411427,22.215999603271484,-2.3846184626465776,21.979999542236328,1.1525393592603368,22.097999572753906,0.04005029741519661 1097,2010-03-30,22.07200050354004,22.299999237060547,21.98200035095215,22.27199935913086,2385500.0,-0.00897983393254842,1.484379773054084,7.691974765258216,51.45631966889936,55.32683703445531,-0.11086817201818988,-0.14775047483002268,-1.3744894941569044,-0.8132269693422316,16.994403546373764,0.31799888610839844,0.246779435720196,0.12030048370361257,-0.29702163524159175,0.5376226026488169,-0.08836057576898781,0.32896154317621296,-0.5888496081542947,45.32973870850287,-9.091252417418033,0.2086610594726021,3,-0.14800071716308594,-0.6280002593994141,-1.9025001525878906,-1.2290000915527344,1.3360004425048828,1,0.05518305473905527,1.9043504221053853,22.27199935913086,-3.9999659404411427,22.215999603271484,-2.3846184626465776,21.979999542236328,0.05518305473905527 1098,2010-03-31,22.43600082397461,22.72400093078613,22.040000915527344,22.06399917602539,6380500.0,0.016491496562633268,-2.2571571298819086,-1.8600188828595134,52.07667780301611,54.40762496588806,-0.4350202881449938,-0.45904792302207653,-1.7543461703933048,-1.1498995320390364,17.436191995085476,0.6840000152587855,0.19664416912700133,0.4359007835388198,0.03041730722172531,0.8413842598559143,0.23315904538027254,0.638642521697367,-0.9133759918701152,62.597410961551134,12.344743666606718,0.20274173815854757,3,-0.38500022888183594,-0.8889999389648438,-2.2995004653930664,-1.5930004119873047,0.5,2,0.05919054493754361,1.484379773054084,22.07200050354004,1.9043504221053853,22.27199935913086,-3.9999659404411427,22.215999603271484,0.05919054493754361 1099,2010-04-01,22.535999298095703,22.79199981689453,22.378000259399414,22.54599952697754,3868500.0,0.004457054307746233,-1.5398877817888215,-0.026882216616419534,60.56945656994695,55.572347914579936,-0.48787427417378026,-0.52732892887974,-1.860081408297738,-1.2365607785643498,17.866433780297662,0.4139995574951172,0.18014187135793236,0.49859933853149485,0.04064031297460602,0.9565583640883837,0.26961982575305043,0.7275788513099393,-0.9412919000703113,68.39497684100473,16.936001816539708,0.2289795127784444,4,-0.45099925994873047,-0.9549989700317383,-2.3064990043640137,-1.6929988861083984,2.142000198364258,3,0.03505506479111853,-2.2571571298819086,22.43600082397461,1.484379773054084,22.07200050354004,1.9043504221053853,22.27199935913086,0.03505506479111853 1100,2010-04-05,22.077999114990234,22.62800025939941,22.007999420166016,22.52599906921387,5715000.0,-0.02032304745164637,-1.108848745138352,44.798970055312196,55.98084741663711,55.523989455547365,0.04650192791031316,-0.05730262784093654,-1.386952127635297,-0.7724774828849803,17.86568642311177,0.6200008392333949,0.14437309103891494,0.03109922409057475,-0.42166395175697957,0.4838623999381291,-0.1952823638332042,0.2574808120143537,-0.38750832345531094,11.851707078151897,-40.12573019663395,0.22638158792377738,4,0.18700122833251953,-0.21899890899658203,-1.777998924255371,-1.2349987030029297,2.008001327514652,0,0.05861041206092654,-1.5398877817888215,22.535999298095703,-2.2571571298819086,22.43600082397461,1.484379773054084,22.07200050354004,0.05861041206092654 1101,2010-04-06,21.41399955749512,21.81399917602539,21.1299991607666,21.78400039672852,7411000.0,-0.030075169132708246,2.181407273678987,0.8258948148211156,44.77039132886143,53.81382178497452,0.6955418048960986,0.5871840684724638,-0.6933054800508849,-0.11229363121453062,17.405217347827715,0.9479999542236328,0.11635257998970516,-0.6014002799987743,-1.1353888867489061,-0.0674116732486425,-0.8683945833738385,-0.3344059766237102,1.3780002593994105,17.08786309327779,-36.056971997298376,0.2669943033750657,4,0.5469999313354457,0.5469999313354457,-0.9004993438720739,-0.570999145507816,3.1020011901855433,1,0.05940045263680194,-1.108848745138352,22.077999114990234,-1.5398877817888215,22.535999298095703,-2.2571571298819086,22.43600082397461,0.05940045263680194 1102,2010-04-07,21.233999252319336,21.503999710083008,21.148000717163086,21.375999450683594,2956500.0,-0.008405730311728865,-1.267529233105543,0.3837834494064035,39.64646631887265,51.91162772615347,0.8494947267881585,0.7498693594953707,-0.4900386230649545,0.0643064471311483,16.919863951540208,0.3559989929199219,0.13302258250336152,-0.7460005760192878,-1.384183728278952,-0.10781742375962367,-1.06509215214912,-0.42690899988945574,1.524760551452637,6.257524097194408,-46.092461255297515,0.31909157612983274,4,0.7270002365112305,0.7270002365112305,-0.6339988708496094,-0.39099884033203125,3.1500015258789027,2,0.12027884263079747,2.181407273678987,21.41399955749512,-1.108848745138352,22.077999114990234,-1.5398877817888215,22.535999298095703,0.12027884263079747 1103,2010-04-08,21.4060001373291,21.49799919128418,21.106000900268555,21.152000427246094,3489000.0,0.008100258597822929,-1.265894169335678,-1.7887278539671454,42.44429962938191,50.84949889182861,0.6358805055079557,0.5597863266040619,-0.6001236459458781,-0.11230053483747326,16.79686632241853,0.391998291015625,0.10644373126650919,-0.544299697875978,-1.2319353253405474,0.14333592958859143,-0.8881175116082609,-0.20048188414369505,1.3201844535827654,17.793560488218212,-33.97895095477656,0.3438178137322842,4,0.5430002212524414,0.5430002212524414,-0.682499885559082,-0.5629997253417969,2.2320003509521484,3,0.09352521703597527,-1.267529233105543,21.233999252319336,2.181407273678987,21.41399955749512,-1.108848745138352,22.077999114990234,0.09352521703597527 1104,2010-04-09,21.408000946044922,21.601999282836914,21.323999404907227,21.416000366210934,2989000.0,9.346952737465664e-05,-2.159044605314491,-0.03149381612836424,46.477965980385335,50.05599519789994,0.6081638833030141,0.5112231296898315,-0.5501920566926088,-0.11798454751716747,16.08213328558032,0.2779998779296875,0.06785498648045873,-0.4960988998413072,-1.1997296076689068,0.20753180798629245,-0.847914253755107,-0.14428354592750736,1.2533762972412141,19.8423241090473,-33.871555950774066,0.35181535391379903,4,0.5409994125366211,0.5409994125366211,-0.6845006942749023,-0.5650005340576172,2.463998794555664,4,0.07137517798979642,-1.265894169335678,21.4060001373291,-1.267529233105543,21.233999252319336,2.181407273678987,21.41399955749512,0.07137517798979642 1105,2010-04-12,21.715999603271484,21.944000244140625,21.393999099731445,21.393999099731445,3559000.0,0.01438708163376945,-2.416150834315636,-40.2529804482773,45.65507446121522,48.786388797468454,0.2478450745040881,0.1868120430928144,-0.7905187706661394,-0.43014819523093806,15.125701915421361,0.5500011444091797,0.036468619600888985,-0.17160024642944194,-0.8766956869324254,0.5334951940735415,-0.5241479666809354,0.18094747382205156,0.883162586293949,72.79226498965524,19.7630970321717,0.3525477202514924,4,0.2330007553100586,0.2330007553100586,-0.981499195098877,-0.8729991912841797,1.222000122070316,0,0.1363971241159101,-2.159044605314491,21.408000946044922,-1.265894169335678,21.4060001373291,-1.267529233105543,21.233999252319336,0.1363971241159101 1106,2010-04-13,21.78400039672852,21.895999908447266,21.6560001373291,21.75,2264500.0,0.0031313683320748353,-1.162158911265379,0.10559112906570783,46.95483004668459,48.28622328388903,0.11548659278784967,0.12573009006298008,-0.7895648546903082,-0.5067510045743013,15.08935200822839,0.23999977111816406,0.027192959202896105,-0.10389947891234996,-0.808803637917574,0.6010046800928741,-0.456351558414962,0.24855260059026207,0.7554353412650379,80.90692450034524,28.201869293752722,0.35245207950261226,4,0.1649999618530238,0.1649999618530238,-1.0130004882812536,-0.9409999847412145,1.0200004577636719,1,0.10567388926976329,-2.416150834315636,21.715999603271484,-2.159044605314491,21.408000946044922,-1.265894169335678,21.4060001373291,0.10567388926976329 1107,2010-04-14,22.13599967956543,22.15399932861328,21.802000045776367,21.86400032043457,3617500.0,0.016158615333562665,1.2857195937577408,7.999887804329917,50.57962370862584,48.11988394006789,-0.25309538843742274,-0.20578923931392268,-1.0828940428997882,-0.8629657605763548,15.128289736331885,0.3699989318847621,0.0021536207147363484,0.2283998489379897,-0.48134169664182025,0.9381413945177997,-0.12647092385191527,0.5832706217278947,0.34609866491912555,98.28247366016748,46.91919059086274,0.3548707727899049,4,-0.18699932098388672,-0.18699932098388672,-1.302999496459961,-1.292999267578125,-0.23200035095214844,2,0.10751721641522716,-1.162158911265379,21.78400039672852,-2.416150834315636,21.715999603271484,-2.159044605314491,21.408000946044922,0.10751721641522716 1108,2010-04-15,22.32999992370605,22.32999992370605,22.06599998474121,22.06599998474121,3201500.0,0.008764015492813249,1.0000000000000269,0.9705902977434199,55.21765907802329,47.5252397742986,-0.518208254030565,-0.38486797461949607,-1.2219170647897712,-1.0605113032475053,15.01595006718402,0.2639999389648402,-0.03482862576263557,0.40040006637572745,-0.3338971747210593,1.1346973074725142,0.033251445827332304,0.7675486869241226,0.09705452300986295,100.0,47.28596397372635,0.3671486205483936,4,-0.46299934387206676,-0.38099956512450817,-1.4969997406005824,-1.4869995117187464,0.6879997253418004,3,0.09198391677160789,1.2857195937577408,22.13599967956543,-1.162158911265379,21.78400039672852,-2.416150834315636,21.715999603271484,0.09198391677160789 1109,2010-04-16,21.50200080871582,22.309999465942386,21.440000534057614,22.233999252319336,4925500.0,-0.03708012171156383,-1.0327101762516988,-2.772722018322148,40.952872601492906,45.85546479483813,0.16505040059181297,0.4333744103037489,-0.35239325658450227,-0.23247760124284866,14.188251243107658,0.8899993896484375,-0.06391975797580685,-0.4072990417480469,-1.1661481300907255,0.35155004659463174,-0.7867235859193862,-0.02787449757670757,0.8722114961421994,11.538633964632615,-36.56091695591493,0.3794245441713393,4,0.21599960327148438,0.44699954986572266,-0.5300006866455078,-0.6590003967285156,1.333999633789066,4,0.09933957767779478,1.0000000000000269,22.32999992370605,1.2857195937577408,22.13599967956543,-1.162158911265379,21.78400039672852,0.09933957767779478 1110,2010-04-19,21.88800048828125,21.94599914550781,21.36000061035156,21.4060001373291,2912000.0,0.017951802857758548,-1.041808859543872,-0.6584718248570788,45.50983248686131,45.937624923504785,-0.2802010018657626,0.0720169630319738,-0.6641890003950266,-0.6162297205639646,13.765015853125117,0.58599853515625,-0.1177275916760614,-0.03459939956665181,-0.7814765753334427,0.7122777762001391,-0.40803798745004727,0.33883918831674364,0.44199943542480113,54.433015638303885,9.085492468687825,0.3734385878833947,4,-0.1700000762939453,0.06099987030029297,-0.6755003929138184,-1.0450000762939453,0.8920001983642614,0,0.09064323867232926,-1.0327101762516988,21.50200080871582,1.0000000000000269,22.32999992370605,1.2857195937577408,22.13599967956543,0.09064323867232926 1111,2010-04-20,22.483999252319336,22.5,21.777999877929688,21.99399948120117,4692000.0,0.027229475088744737,1.7662772810482354,1.0165962953143437,54.409235949625064,47.57793266025505,-0.7917160805521668,-0.5101268741257421,-1.1962263383365723,-1.212336366951419,13.8337755578921,0.7220001220703125,-0.19505591631068242,0.5359993934631362,-0.2519474016040597,1.323946188530332,0.14202599592953646,0.9299727909967359,-1.3779983520507812,98.59642489057838,51.04708783279257,0.3939733975335987,4,-0.6809988021850586,-0.534998893737793,-1.167999267578125,-1.6409988403320312,0.1360015869140625,1,0.020192158340141875,-1.041808859543872,21.88800048828125,-1.0327101762516988,21.50200080871582,1.0000000000000269,22.32999992370605,0.020192158340141875 1112,2010-04-21,22.374000549316406,22.57600021362305,22.059999465942386,22.540000915527344,2871500.0,-0.004892310383419973,3.3361596409679746,-0.3387764158177639,49.2983212033664,48.339490612919995,-0.5621146818284899,-0.38821344589120343,-1.0130056349217114,-1.0994777057013252,13.925634894304462,0.5160007476806641,-0.233629188400176,0.4058006286621101,-0.404906338147601,1.2165075954718212,0.00044714525725453313,0.8111541120669656,-1.2401196670532215,83.38818008137586,36.183226730040275,0.4053534834048562,4,-0.42400074005126953,-0.4250001907348633,-1.0420007705688477,-1.5310001373291016,1.0959987640380824,2,0.019218749200796026,1.7662772810482354,22.483999252319336,-1.041808859543872,21.88800048828125,-1.0327101762516988,21.50200080871582,0.019218749200796026 1113,2010-04-22,23.368000030517575,23.742000579833984,22.1299991607666,22.233999252319336,9719000.0,0.04442654227214349,-1.4023848947192632,-6.83131491865059,57.831337414219504,49.60097632779046,-1.3952633533941707,-1.3514803866048446,-1.9325221298994038,-2.0862451811239744,14.211656358994052,1.6120014190673828,-0.15628332587361626,1.3363000869750934,0.31197850677392935,2.3606216671762574,0.8241392968745131,1.8484608770756736,-2.176434374999996,84.29888521796771,38.13129089289564,0.5121607901005818,4,-0.8169994354248011,-0.943999290466305,-2.036000251770016,-2.52499961853027,-0.14200019836425426,3,-0.06264980742863635,3.3361596409679746,22.374000549316406,1.7662772810482354,22.483999252319336,-1.041808859543872,21.88800048828125,-0.06264980742863635 1114,2010-04-23,23.65200042724609,23.73600006103516,23.190000534057614,23.45800018310547,4883500.0,0.012153389094386569,2.016576041139754,0.17107593563459406,65.31726675056333,51.78566435994025,-1.4834816942276206,-1.5850631007777416,-2.116635943753561,-2.351389087717539,14.187509099907475,0.5459995269775462,-0.02670018111175665,1.5367004394531207,0.2829241476946862,2.7904767312115553,0.9098122935739035,2.163588585332338,-2.307408676269528,96.2216560142337,43.824962119267425,0.6268881458792177,4,-1.1009998321533168,-1.2279996871948207,-2.3200006484985316,-2.9270000457763636,-0.48600006103515625,4,-0.026805376574739803,-1.4023848947192632,23.368000030517575,3.3361596409679746,22.374000549316406,1.7662772810482354,22.483999252319336,-0.026805376574739803 1115,2010-04-26,24.05599975585937,24.53199958801269,23.606000900268555,23.70000076293945,7469000.0,0.017080979253995432,-2.4044149615023525,1.8350440459336501,77.08079257861755,55.13299353015503,-1.6993500537443822,-1.943806284890048,-2.4385600663668363,-2.740282297218517,14.39293906392306,0.9259986877441371,0.10447544676780396,1.8486997604370075,0.32321924248637046,3.3741802783876444,1.0859595014616872,2.6114400194123277,-2.5675634751513634,82.71605365786426,24.785068125677107,0.7627402589753192,4,-1.109999656677246,-1.2369995117187464,-2.723999977111813,-3.3559989929199183,0.22400093078613992,0,-0.050714970308283536,2.016576041139754,23.65200042724609,-1.4023848947192632,23.368000030517575,3.3361596409679746,22.374000549316406,-0.050714970308283536 1116,2010-04-27,23.16399955749512,24.20000076293945,23.12400054931641,24.191999435424805,6112000.0,-0.0370801549474985,1.0612980900982543,-2.8876482753447603,67.26298362749978,56.986700187807685,-0.6604660067886634,-1.0345976284276333,-1.4797340589547154,-1.8414668629673976,14.2792206483542,1.0760002136230398,0.20961863708326334,0.9120995521545439,-0.6723635763985207,2.4965626807076085,0.11986798787801334,1.7043311164310744,-1.4320782122027396,44.66019567297319,-18.98892288216409,0.7922315642765323,4,-0.2179994583129954,-0.34499931335449574,-1.7194995880126989,-2.5549993515014684,1.0799999237060511,1,-0.016577399334535947,-2.4044149615023525,24.05599975585937,2.016576041139754,23.65200042724609,-1.4023848947192632,23.368000030517575,-0.016577399334535947 1117,2010-04-28,23.290000915527344,23.63999938964844,23.04199981689453,23.36199951171875,3442500.0,0.005439533778244021,-1.105629357009509,0.0700375532499149,66.99135878369992,58.29488904399397,-0.6767221326443504,-1.1222069352676982,-1.5596013868641982,-1.9560509084585114,14.341181032308315,0.5979995727539098,0.3091071714005018,0.9772008895874009,-0.6705152073232163,2.624916986498018,0.15334284113209407,1.8010589380427078,-1.3340733108173382,48.293153556624965,-20.282436268436605,0.823858048455308,4,-0.3440008163452184,-0.47100067138671875,-1.771501064300537,-2.6810007095336914,0.2899990081787074,2,-0.02876771360911623,1.0612980900982543,23.16399955749512,-2.4044149615023525,24.05599975585937,2.016576041139754,23.65200042724609,-0.02876771360911623 1118,2010-04-29,23.763999938964844,23.89800071716309,23.20199966430664,23.597999572753906,3234500.0,0.020352039708228853,2.2073639152331954,-2.3056055949984104,69.58112484203178,61.4758059596094,-1.034729542026323,-1.572223111004675,-1.9723030328972726,-2.41087448373451,13.744409118799048,0.6960010528564489,0.4221166972915249,1.3847999572753906,-0.3862373994314794,3.1558373139822606,0.4992812789219556,2.2703186356288256,-1.6019865755906224,48.45639147504649,-25.197879122401545,0.8855186783534355,4,-0.8179998397827184,-0.9449996948242188,-2.1050000190734863,-3.1549997329711914,-0.37000083923339844,3,-0.012371680961347553,-1.105629357009509,23.290000915527344,1.0612980900982543,23.16399955749512,-2.4044149615023525,24.05599975585937,-0.012371680961347553 1119,2010-04-30,23.32600021362305,23.8700008392334,23.31800079345703,23.63599967956543,3870000.0,-0.018431229021492412,-2.386520942913812,-1.8674625425130773,63.09796317629308,63.4300427028796,-0.34730943752034804,-1.12993632779963,-1.4739302882737526,-1.9560835315399565,13.003457705674526,0.5520000457763672,0.49481196164841634,0.9073001861572294,-0.91301574048736,2.727616112801819,-0.0028577771650653006,1.817458149479524,-0.9743879522777519,19.060432238549467,-52.4431568793874,0.9101579633222955,4,-0.17100048065185902,-0.5069999694824254,-1.6425004005432164,-2.717000007629398,-0.11199951171875355,4,-0.004287077962527253,2.2073639152331954,23.763999938964844,-1.105629357009509,23.290000915527344,1.0612980900982543,23.16399955749512,-0.004287077962527253 1120,2010-05-03,23.371999740600586,23.59600067138672,23.20000076293945,23.459999084472656,3133000.0,0.001972028061230535,1.1999841055392393,0.28386934024082183,62.96538769759096,64.38072623043136,-0.17954757975252278,-1.1320634718700262,-1.4651277832446965,-1.9814368977740138,13.152661717488408,0.3959999084472692,0.5421079312690331,0.8885996818542488,-0.972262834412863,2.7494621981213605,-0.041831576279307114,1.8190309399878046,-0.8459564931218964,28.49737945665324,-40.08934412863202,0.9304312581335563,5,-0.07600021362304688,-0.5529994964599609,-1.7069997787475586,-2.7629995346069336,-0.4160003662109375,0,-0.00881393875902714,-2.386520942913812,23.32600021362305,2.2073639152331954,23.763999938964844,-1.105629357009509,23.290000915527344,-0.00881393875902714 1121,2010-05-04,22.68600082397461,23.215999603271484,22.61000061035156,23.13999938964844,3131000.0,-0.029351314574691534,1.0000000000000118,5.15911307627288,54.25829681122816,64.9318346313049,0.6013577986065535,-0.364575296424384,-0.7263970673319768,-1.281796625419119,13.709698884754006,0.761999130249027,0.712018839410046,0.13900070190429759,-1.653667082096689,1.9316684859052842,-0.7573331900961939,1.035334593904789,1.8459987640380824,5.900637214323719,-56.49544553796977,0.8963338920004924,5,0.6449985504150391,0.13299942016601562,-1.0130009651184082,-2.077000617980957,1.1079998016357422,1,0.07026359008972438,1.1999841055392393,23.371999740600586,-2.386520942913812,23.32600021362305,2.2073639152331954,23.763999938964844,0.07026359008972438 1122,2010-05-05,23.788000106811523,24.0,22.45400047302246,22.57999992370605,5933000.0,0.048576181028448184,-1.117808899223996,-2.66080176115213,59.89683321845045,65.16133416510833,-0.31175700430310016,-1.3338097982353503,-1.7580324337048765,-2.3645979583261756,14.623172140965385,1.545999526977539,0.8755081118727723,1.113299942016603,-0.6491647277569328,2.8757646117901388,0.2320676071298351,1.9945322769033709,0.7055595016479472,86.28719546875018,27.46434612429797,0.8812323348867671,5,-0.2950000762939453,-0.9689998626708984,-2.1040000915527344,-3.178999900817871,0.8939990997314453,2,0.01916930268799999,1.0000000000000118,22.68600082397461,1.1999841055392393,23.371999740600586,-2.386520942913812,23.32600021362305,0.01916930268799999 1123,2010-05-06,23.408000946044922,24.083999633789066,22.0,23.790000915527344,8548000.0,-0.015974405543145775,3.2969179523279304,-0.31622509236744784,63.77567154973742,64.99004580946101,0.08326969468456369,-0.8391597208054407,-1.3236583268722413,-1.9694913692209042,15.244066229900161,2.083999633789066,0.9486075494276811,0.6332007408142104,-1.0515649337958095,2.3179664154242303,-0.20918209649079955,1.4755835781192204,1.0039762969970667,67.56243730642775,2.6445038851619103,0.8423828373050103,5,-0.14200115203857422,-0.5890007019042969,-1.7240009307861328,-2.7990007400512695,1.1759986877441442,3,0.007347871270920736,-1.117808899223996,23.788000106811523,1.0000000000000118,22.68600082397461,1.1999841055392393,23.371999740600586,0.007347871270920736 1124,2010-05-07,22.93600082397461,23.71999931335449,22.697999954223636,23.459999084472656,6483000.0,-0.020164050879793893,-1.043998718261719,1.3717233046065969,57.48144799583893,62.81234085581893,0.4950882235889722,-0.2601545020392777,-0.8073851815180788,-1.4961201719766457,16.127058477071003,1.0219993591308523,1.0574171771566085,0.08480062484741069,-1.4727733517929558,1.6423746014877771,-0.6939863634727743,0.8635876131675957,1.3312577844848583,44.913675069740805,-20.449387747053834,0.7787869883201838,5,0.1639995574951172,-0.11700057983398438,-1.1370000839233398,-2.2239999771118164,1.713998794555664,4,0.01996853240771146,3.2969179523279304,23.408000946044922,-1.117808899223996,23.788000106811523,1.0000000000000118,22.68600082397461,0.01996853240771146 1125,2010-05-10,24.67799949645996,24.71199989318848,23.691999435424805,23.841999053955078,7146000.0,0.07595041026788207,1.2566350955888304,-1.5954259880753914,63.46013427744435,62.38980203914611,-1.284477709074011,-1.8644617000398611,-2.4981405426160705,-3.227466421783383,17.48182164742438,1.7759990692138707,1.0859117335987314,1.6786993026733406,0.015885112218121833,3.3415134931285593,0.847292207445733,2.510106397900948,-2.677999496459961,98.7462980063563,36.034350464800596,0.8314070952276086,5,-1.3219995498657227,-1.7689990997314453,-2.844999313354492,-3.9319992065429688,0.7100009918212891,0,-0.05932404669858571,-1.043998718261719,22.93600082397461,3.2969179523279304,23.408000946044922,-1.117808899223996,23.788000106811523,-0.05932404669858571 1126,2010-05-11,24.086000442504886,24.96999931335449,24.04999923706055,24.493999481201172,8583000.0,-0.023988940191039254,-2.8333220747122367,-0.48803686930333473,59.9165954246141,61.60371722146991,-0.6123322330755272,-1.150127653510527,-1.865878794385818,-2.61844122201342,18.992385699397502,0.9200000762939382,1.0344804506094754,0.9716002464294462,-0.6553129447460151,2.5985134376049075,0.15814365084171556,1.7850568420171768,-2.0317604446411153,70.23572137290621,9.720339199383034,0.8134565955877311,5,-0.6010007858276403,-1.048000335693363,-2.0240001678466832,-3.340000152587894,0.379999160766598,1,-0.04691526394399259,1.2566350955888304,24.67799949645996,-1.043998718261719,22.93600082397461,3.2969179523279304,23.408000946044922,-0.04691526394399259 1127,2010-05-12,24.516000747680664,24.77799987792969,24.194000244140625,24.194000244140625,5752500.0,0.017852706853602518,-2.6273212455796595,-0.7892187799484897,57.11453531516784,60.218540607373924,-0.9500428672388423,-1.467944329703947,-2.2504344078147653,-3.0293807983490773,20.07573544336726,0.6919994354248047,0.8926593891783696,1.2826004981994643,-0.39050045553190316,2.955701451930832,0.4460500213337788,2.11915097506515,-2.3451303771972647,84.7138494735525,26.08303066100666,0.8365504768656843,5,-1.031001091003418,-1.4780006408691406,-2.5550012588500977,-3.770000457763672,-0.082000732421875,2,-0.02945015908186477,-2.8333220747122367,24.086000442504886,1.2566350955888304,24.67799949645996,-1.043998718261719,22.93600082397461,-0.02945015908186477 1128,2010-05-13,24.38400077819824,25.0,24.371999740600586,24.511999130249023,4234000.0,-0.00538423745540606,-7.263138081614215,-0.39750978847419377,54.62355259102983,59.27693943123356,-0.8055602313979975,-1.2376276427491852,-2.0681061776188834,-2.8777445223776503,20.96341727578568,0.6280002593994141,0.8565394895814791,1.0479004859924288,-0.6437707996768545,2.739571771661712,0.20206484315778894,1.8937361288270687,-2.101165249999994,73.24069463282692,18.564921359907885,0.8458356428346414,5,-0.8840007781982386,-1.3310003280639613,-2.4230012893676722,-3.6380004882812464,-0.08800125122069957,3,0.012221063764530804,-2.6273212455796595,24.516000747680664,-2.8333220747122367,24.086000442504886,1.2566350955888304,24.67799949645996,0.012221063764530804 1129,2010-05-14,23.63800048828125,24.27799987792969,23.399999618530273,24.256000518798828,4776500.0,-0.0305938429342566,1.652573773042353,4.828187399415733,47.46912394030999,57.555132347091224,-0.011899861629085962,-0.34087556547832065,-1.2897891826503454,-2.116597796641809,22.336606060323664,0.9840011596679652,0.79736046845494,0.19510021209716655,-1.2625416355167118,1.652742059711045,-0.5337207117097726,0.9239211359041057,-1.192135091774901,14.875050812947558,-34.75620784862953,0.7288209238069386,5,-0.13800048828125,-0.4760007858276367,-1.689000129699707,-2.892000198364258,0.24399948120117543,4,0.04002026931071456,-7.263138081614215,24.38400077819824,-2.6273212455796595,24.516000747680664,-2.8333220747122367,24.086000442504886,0.04002026931071456 1130,2010-05-17,23.871999740600586,23.94599914550781,23.31399917602539,23.74799919128418,5738000.0,0.009899282827891653,3.6470695482659465,-0.20064812814419308,54.657899214623534,57.59953261413516,-0.18720165941453004,-0.4412401371657637,-1.4912456402046033,-2.3385027730796715,23.589109728728246,0.6319999694824183,0.6764224770630243,0.3298995018005364,-0.9401621783327485,1.5999611819338213,-0.30513133826610783,0.9649303418671806,-1.2728862678846191,33.096102720742124,-16.454936412251143,0.6350308400666428,5,-0.37199974060058594,-0.6919994354248047,-1.922999382019043,-3.1259994506835938,-0.3680000305175746,0,0.032590477814328,1.652573773042353,23.63800048828125,-7.263138081614215,24.38400077819824,-2.6273212455796595,24.516000747680664,0.032590477814328 1131,2010-05-18,22.9379997253418,24.242000579833984,22.77400016784668,24.007999420166016,6558000.0,-0.039125336184981374,-1.1001454388679235,-8.628991570786903,47.90674672939812,56.26730078201823,0.8787092365533375,0.5570780679552847,-0.5399141501479079,-1.404710469741211,24.2620308538279,1.4680004119873047,0.6081991661475286,-0.6268005371093714,-1.8317965493476294,0.5781954751288865,-1.2292985432284986,-0.024302530990244264,-0.19483306098879183,7.367455968605165,-40.593564084842264,0.6024980061191285,5,0.5620002746581996,0.24200057983398082,-0.9889993667602575,-2.1919994354248082,-0.03400039672851918,1,0.1068096953647053,3.6470695482659465,23.871999740600586,1.652573773042353,23.63800048828125,-7.263138081614215,24.38400077819824,0.1068096953647053 1132,2010-05-19,22.80400085449219,23.07999992370605,22.25200080871582,22.79400062561035,4858500.0,-0.005841785354176676,1.9466246279471753,-0.009346010966369833,44.05057078661886,54.0756229194495,0.9593332225208577,0.7641200559416887,-0.3864952393001353,-1.2672298038352956,24.85755485043207,0.8279991149902308,0.5319209237386353,-0.7822994232177685,-1.9107487429667565,0.3461498965312195,-1.3465240830922625,-0.21807476334327447,2.195999145507809,20.087343821903133,-26.662170733056882,0.5642246598744947,5,0.8219995498657191,0.3759994506835902,-0.8550004959106481,-2.007000923156742,0.8680000305175781,2,0.07288189293555014,-1.1001454388679235,22.9379997253418,3.6470695482659465,23.871999740600586,1.652573773042353,23.63800048828125,0.07288189293555014 1133,2010-05-20,21.90399932861328,22.60000038146973,21.8799991607666,22.29800033569336,5429000.0,-0.039466825651412685,-2.2579141782027987,-39.399198931895214,41.66470267033435,52.31820677217122,1.8143551226083474,1.6325188116953413,0.5209988117450912,-0.3714993413553671,24.029509057310698,0.9240016937255895,0.549639906265071,-1.6091009140014663,-2.964321342919746,-0.2538804850831866,-2.286711128460606,-0.9314906995423264,3.0410406875610363,1.0008407284828773,-47.21664204715665,0.6776102144591397,5,1.5360002517700195,1.2760009765625,0.04500102996826172,-1.106999397277832,1.6960010528564489,3,0.1155040524193478,1.9466246279471753,22.80400085449219,-1.1001454388679235,22.9379997253418,3.6470695482659465,23.871999740600586,0.1155040524193478 1134,2010-05-21,23.01799964904785,23.040000915527344,21.586000442504886,21.79800033569336,7121000.0,0.05085830691107396,1.3006302993355923,-3.0964370431330783,48.1558645134033,50.61773235394444,0.7970252679411907,0.4939083219026408,-0.5831127362489994,-1.4923736342835667,22.95875263715848,1.4540004730224574,0.4539749327817333,-0.4634005546569817,-1.8345076708356345,0.9077065615216711,-1.1489541127463063,0.2221530034323429,1.8044387329101568,53.91562998874687,3.0713457730898384,0.6855535580893258,5,0.27500057220458984,0.1620006561279297,-1.109999179840088,-2.2209997177124023,-0.24200057983398082,4,0.05552176111804541,-2.2579141782027987,21.90399932861328,1.9466246279471753,22.80400085449219,-1.1001454388679235,22.9379997253418,0.05552176111804541 1135,2010-05-24,22.836000442504886,23.559999465942386,22.832000732421875,23.107999801635746,5357500.0,-0.007906821153787491,-4.200013623978095,-0.2229504198514456,50.8247178563691,49.607523735250545,0.7713776385543554,0.6111562098600523,-0.38391563458538513,-1.3186319889858957,21.08179232767232,0.7279987335205114,0.349294891225405,-0.5843997955322244,-1.9564245175253347,0.7876249264608859,-1.2704121565287814,0.1016125654643325,1.7922516630859349,47.06325057863187,-9.07506777986756,0.6860123609965552,5,0.45699977874755504,0.3439998626708949,-1.0025000572204625,-2.039000511169437,-0.22999954223633168,0,0.04580484790281436,1.3006302993355923,23.01799964904785,-2.2579141782027987,21.90399932861328,1.9466246279471753,22.80400085449219,0.04580484790281436 1136,2010-05-25,22.78000068664551,22.81999969482422,21.8799991607666,22.323999404907227,4997000.0,-0.0024522576096619453,2.5074692724309475,-1.6764792505224315,43.73757544790008,48.121194861109686,0.6958111621366534,0.6713322499705079,-0.3023743707784199,-1.27363046486456,20.135304692344288,0.9560012817382848,0.33053614147812027,-0.6211996078491175,-2.0188400065332175,0.7764407908349824,-1.3200198071911657,0.07762059149293066,1.665716319160154,60.48636447962402,7.824525882794568,0.6988201993420499,5,0.51299953460693,0.51299953460693,-0.9465003013610875,-1.9830007553100621,-0.2540016174316406,1,0.03178222131757602,-4.200013623978095,22.836000442504886,1.3006302993355923,23.01799964904785,-2.2579141782027987,21.90399932861328,0.03178222131757602 1137,2010-05-26,22.6200008392334,23.15200042724609,22.511999130249023,22.856000900268555,3912500.0,-0.007023698094351327,-1.8318423495653484,-0.5175425387742769,44.96678341912099,47.04822050867537,0.6242238010080783,0.8206382834979422,-0.11700507452898279,-1.1223816436160412,19.15693496194379,0.6400012969970668,0.09798563497495394,-0.7476994514465325,-2.188028802018593,0.692629899125528,-1.4678641267325645,-0.027534776160500485,1.6541331727742197,52.38099839218335,1.5377263406223207,0.7201646752860309,5,0.31199932098389027,0.672999382019043,-0.7440004348754883,-1.8230009078979492,-1.3740005493164062,2,0.01255519358280921,2.5074692724309475,22.78000068664551,-4.200013623978095,22.836000442504886,1.3006302993355923,23.01799964904785,0.01255519358280921 1138,2010-05-27,23.46999931335449,23.489999771118164,22.88599967956543,22.88599967956543,3914000.0,0.037577296312332864,-1.0684947613199907,-2.474574079462048,53.25370934882579,47.690952220732676,-0.41243194811025674,-0.055353303693589595,-0.9360051541554348,-1.9780975464569295,17.788150562485,0.8699989318847656,-0.05476857192843099,0.11699905395507315,-1.3122588242521935,1.5462569321623398,-0.5976298851485602,0.8316279930587065,0.642846684482965,95.44071949786618,42.03610271902917,0.7146289391036341,5,-0.555998802185055,-0.17699909210204723,-1.5204992294311488,-2.6289997100830043,-2.687999725341797,3,0.008606799214533556,-1.8318423495653484,22.6200008392334,2.5074692724309475,22.78000068664551,-4.200013623978095,22.836000442504886,0.008606799214533556 1139,2010-05-28,23.22599983215332,23.64800071716309,23.1200008392334,23.420000076293945,3885500.0,-0.010396228731985202,-1.6009959597857921,-0.3321924071799984,39.1770986106601,45.970863264736735,-0.2604051269870524,0.19053932310047372,-0.6637837867603977,-1.7277203314709304,16.405934261061088,0.527999877929691,-0.2236704576117603,-0.12200040817260671,-1.5523552403893426,1.3083544240441292,-0.8371778242809746,0.5931770079357612,0.7352354323641777,76.13119267440666,27.28625803221115,0.7151774161083678,5,-0.3119993209838867,0.0670003890991211,-0.7384991645812988,-1.9099998474121094,-1.8699989318847656,4,0.016102667356376,-1.0684947613199907,23.46999931335449,-1.8318423495653484,22.6200008392334,2.5074692724309475,22.78000068664551,0.016102667356376 1140,2010-06-01,23.166000366210934,23.649999618530273,22.827999114990234,23.13800048828125,4083000.0,-0.002583288830447894,-1.5370283157708837,-0.14432908604685915,42.55180897102866,45.37587018047348,-0.347641586746505,0.2469771854960534,-0.5664576752080528,-1.6509292868359076,15.115040319071182,0.8220005035400391,-0.3733418963648276,-0.17169990539550994,-1.6042921223056297,1.2608923115146098,-0.887996013850568,0.5445962030595481,0.6527208089858085,72.65541654543671,25.420912695600734,0.7162961084550598,6,-0.5480003356933558,0.12699985504150746,-0.6784996986389125,-1.850000381469723,-1.7040004730224538,1,-0.016835072555981823,-1.6009959597857921,23.22599983215332,-1.0684947613199907,23.46999931335449,-1.8318423495653484,22.6200008392334,-0.016835072555981823 1141,2010-06-02,24.28000068664551,24.29999923706055,23.41399955749512,23.41399955749512,7605500.0,0.04808772782631121,-1.0461859684517019,30.928746594009375,48.27988213358456,45.845793663469664,-1.3983067777604532,-0.7815522983879468,-1.640829201427625,-2.7506548335014642,15.07705551771235,1.1339988708496165,-0.3771112777585337,0.8626004219055226,-0.5944837832108938,2.319684627021939,0.13405831934731438,1.5911425244637307,-2.694000244140625,98.88151290713837,54.05856847040482,0.7285421025582073,6,-1.337000846862793,-0.98700046539307,-1.3975005149841344,-2.569001197814945,-2.952001571655277,2,-0.06894562351877076,-1.5370283157708837,23.166000366210934,-1.6009959597857921,23.22599983215332,-1.0684947613199907,23.46999931335449,-0.06894562351877076 1142,2010-06-03,24.243999481201172,24.49799919128418,24.058000564575195,24.444000244140625,3967000.0,-0.0014827514178836765,1.857146395838494,-0.2309474620843373,48.96509951405461,46.65694886832746,-1.2701282616046647,-0.7479868279425474,-1.564607034779307,-2.7015290275462576,14.172715224306408,0.4399986267089844,-0.47312039047272947,0.8037992477417006,-0.6914721452651662,2.2990706407485675,0.05616355123826722,1.551434944245134,-2.6037190628051725,84.79043721682442,41.762639699432576,0.7476356965034341,6,-1.2019996643066406,-0.9509992599487305,-1.361499309539795,-2.307999610900879,-2.921998977661133,3,-0.07086291242166709,-1.0461859684517019,24.28000068664551,-1.5370283157708837,23.166000366210934,-1.6009959597857921,23.22599983215332,-0.07086291242166709 1143,2010-06-04,23.57999992370605,24.106000900268555,23.46999931335449,23.72800064086914,5358000.0,-0.0273882020996572,-2.4565121618749495,0.7400007629365605,49.56599380411159,46.813629900628385,-0.3837408705987002,-0.07424755765249458,-0.8713994421239875,-2.0281966454585394,13.730234018317683,0.7740001678466832,-0.4517547179221282,0.13119974136352042,-1.3652698961433352,1.627669378870376,-0.6170350773899074,0.8794345601169482,-1.8254107543945253,45.02998648866248,-1.4945457736736145,0.7482348187534279,6,-0.3910007476806605,-0.28699970245360973,-0.6974997520446742,-1.4840002059936488,-1.9799995422363246,4,-0.09898217308485158,1.857146395838494,24.243999481201172,-1.0461859684517019,24.28000068664551,-1.5370283157708837,23.166000366210934,-0.09898217308485158 1144,2010-06-07,23.393999099731445,24.086000442504886,23.375999450683594,23.73200035095215,3967000.0,-0.007888075681781959,-2.7967911711307587,2.283781171467179,46.39734155691888,46.32169920068947,-0.15510671135539766,0.15581326290593722,-0.6539456467284772,-1.825004019894287,13.226373478352443,0.7100009918212926,-0.38334034176160614,-0.07770099639892436,-1.5550245643909655,1.3996225715931168,-0.8163627803949467,0.660960787597098,-1.5296735295410144,33.89221310679667,-13.73892944442018,0.7386617839960208,6,-0.2049999237060547,-0.1009988784790039,-0.5114989280700684,-1.0169992446899414,-2.213998794555664,0,-0.1116525439102346,-2.4565121618749495,23.57999992370605,1.857146395838494,24.243999481201172,-1.0461859684517019,24.28000068664551,-0.1116525439102346 1145,2010-06-08,23.214000701904297,23.625999450683594,22.70000076293945,23.52799987792969,5484000.0,-0.007694212394374844,2.631379354192081,0.9289882060831887,52.34694817588613,47.278296170465694,0.09403901852328644,0.23242553026371837,-0.45154553380143625,-1.6347215541734954,11.85986150759105,0.9259986877441442,-0.21286017955700132,-0.1844994544982903,-1.551084865206576,1.1820859562099955,-0.867792159852435,0.49879325085585435,-1.244328186870117,28.587340837558177,-23.139817361265084,0.683292705354143,6,0.2909984588623047,0.07899951934814453,-0.22700071334838867,-0.7880010604858398,-2.107999801635742,1,-0.08003789719379673,-2.7967911711307587,23.393999099731445,-2.4565121618749495,23.57999992370605,1.857146395838494,24.243999481201172,-0.08003789719379673 1146,2010-06-09,22.95599937438965,23.76000022888184,22.836000442504886,23.21999931335449,4356500.0,-0.011114039791231822,-2.666681804420276,0.8407663431049566,51.26581051996217,47.978188070559156,0.4242451116411843,0.4231231345256887,-0.1754839300277382,-1.3741869546524654,10.126500706293305,0.9239997863769531,-0.1894492251092217,-0.38600072860717916,-1.7260867180404418,0.9540852608260835,-1.0560437233238105,0.28404226610945216,-0.8851937923054685,14.23797748732605,-39.77743732163459,0.6700429947166305,6,0.643000602722168,0.33700084686279297,0.1015005111694336,-0.5269994735717773,-2.647998809814453,2,-0.06508100374266068,2.631379354192081,23.214000701904297,-2.7967911711307587,23.393999099731445,-2.4565121618749495,23.57999992370605,-0.06508100374266068 1147,2010-06-10,23.79400062561035,23.83799934387207,23.16200065612793,23.16200065612793,4244000.0,0.036504673029203794,-1.1392364569186662,-2.393939831806523,65.90374854067912,49.383747980765094,-0.25670667368022393,-0.49723546110186945,-0.9788673461352921,-2.1965172185152753,8.265917107351987,0.8819999694824219,-0.1597395008432798,0.488100528717041,-0.7541518763939479,1.73035293382803,-0.13302567383845343,1.1092267312725355,-1.6261072991581713,77.80937096842028,16.382082706305553,0.6211262025554941,6,-0.19500064849853516,-0.5010004043579102,-0.7190008163452148,-1.3650007247924805,-3.216001510620117,3,-0.10363963376406193,-2.666681804420276,22.95599937438965,2.631379354192081,23.214000701904297,-2.7967911711307587,23.393999099731445,-0.10363963376406193 1148,2010-06-11,24.68199920654297,24.79999923706055,23.645999908447266,23.645999908447266,6052500.0,0.03732027223605394,-1.2277994410507431,1.6392394748755093,64.55563530651898,52.20358539141607,-1.0668989873024444,-1.4353554816027128,-1.8329503397023927,-3.070068577243127,6.17387195784784,1.1539993286132848,-0.02368058211762758,1.3611991882324226,0.05880746464702469,2.6635909118178205,0.7100033264397219,2.0123950500251233,-2.4209016454975085,94.38094684487962,30.68145340469418,0.6511958617926993,6,-0.9319992065429688,-1.3889989852905273,-1.5259990692138672,-2.230998992919922,-3.173999786376953,4,-0.13613154570202823,-1.1392364569186662,23.79400062561035,-2.666681804420276,22.95599937438965,2.631379354192081,23.214000701904297,-0.13613154570202823 1149,2010-06-14,24.583999633789066,25.083999633789066,24.54199981689453,25.05599975585937,5655000.0,-0.0039704876389399235,1.0530300840967404,-0.45559888210146565,65.51846406905469,54.75543595786341,-0.8448548001659937,-1.3310961972193454,-1.7046984201581026,-2.9534464334284323,5.655973499414568,0.5419998168945348,0.12215874472246213,1.2158996582031278,-0.19886283770122049,2.630662154107476,0.5085184102509537,1.923280906155302,-2.170567972182699,79.02683570391925,12.67674219987677,0.7073812479521739,6,-0.6919994354248082,-1.2489995956420898,-1.5414996147155797,-2.132999420166019,-3.7080001831054723,0,-0.12137973058777762,-1.2277994410507431,24.68199920654297,-1.1392364569186662,23.79400062561035,-2.666681804420276,22.95599937438965,-0.12137973058777762 1150,2010-06-15,24.649999618530273,24.881999969482425,24.38599967956543,24.631999969482425,6359500.0,0.002684672377333275,1.0580909907521203,-0.03813483981507726,66.57213309389482,56.787908286786774,-0.7579149030075847,-1.4080113623787973,-1.7242904208975034,-2.9872218072840013,5.16746223075051,0.49600028991699574,0.13359891181585226,1.242999649047853,-0.2695070816917031,2.755506379787409,0.4867462836780767,1.9992530144176293,-2.02292251914929,80.69394255382858,13.040236938379834,0.7562533653697773,6,-0.7579994201660156,-1.3149995803832972,-1.6904993057250977,-2.1989994049072266,-3.345998764038086,1,-0.14077076539773947,1.0530300840967404,24.583999633789066,-1.2277994410507431,24.68199920654297,-1.1392364569186662,23.79400062561035,-0.14077076539773947 1151,2010-06-16,25.38800048828125,25.9060001373291,24.38599967956543,24.38599967956543,9850000.0,0.02993918382035976,-2.0339306007381928,55.66779696938685,72.25080349369885,59.37520872896947,-1.4776032747093701,-2.058598670174142,-2.3849448746194426,-3.6775218104761755,5.736691234596793,1.5200004577636719,0.31350101798913954,1.8585004806518555,0.12518965180823471,3.5918113094954762,0.9918450662300451,2.725155895073666,-2.5643695861476203,81.12245820028,11.06028213945828,0.8666554144218095,6,-1.0850000381469727,-1.6420001983642578,-2.255500316619873,-2.8470001220703125,-3.7159996032714844,2,-0.16866234069867803,1.0580909907521203,24.649999618530273,1.0530300840967404,24.583999633789066,-1.2277994410507431,24.68199920654297,-0.16866234069867803 1152,2010-06-17,24.465999603271484,24.899999618530273,24.15999984741211,24.78199958801269,11812500.0,-0.03631640409946224,1.6811583686641995,-0.31536899171388677,57.9148125951666,60.30285526130891,-0.5820039352444368,-1.0600501724770908,-1.3889137532375244,-2.7151241938840904,6.194051350407371,1.2280006408691406,0.45638494355764436,0.8533996582031236,-0.8927727586153438,2.599572075021591,-0.0196865502061101,1.7264858666123573,-1.3341317776183068,36.283168662771516,-29.30602705516243,0.8730862084092343,6,-0.16299915313720703,-0.7199993133544922,-1.2044997215270996,-1.5179996490478516,-2.865999221801758,3,-0.16995009834547292,-2.0339306007381928,25.38800048828125,1.0580909907521203,24.649999618530273,1.0530300840967404,24.583999633789066,-0.16995009834547292 1153,2010-06-18,24.43400001525879,24.645999908447266,24.31599998474121,24.44599914550781,5546000.0,-0.0013079207280137783,-1.6612983856702275,0.03797193300134726,59.93420904032785,61.80695164835436,-0.46502757557168195,-0.8735797949667976,-1.2872743747165707,-2.6245886980099904,6.250063696319522,0.3299999237060547,0.4788305365356642,0.6949000358581543,-0.8891419528204807,2.2789420245367893,-0.0971209584811632,1.4869210301974718,-1.0247189584380187,15.69301960767178,-46.55660999553093,0.7920209943393169,6,-0.13099956512451172,-0.6879997253417969,-1.1725001335144043,-1.3959999084472656,-2.9939994812011754,4,-0.15781292043302453,1.6811583686641995,24.465999603271484,-2.0339306007381928,25.38800048828125,1.0580909907521203,24.649999618530273,-0.15781292043302453 1154,2010-06-21,24.29599952697754,24.80599975585937,24.166000366210934,24.63999938964844,3561500.0,-0.005647887705454324,-1.119209647928885,28.66873311080198,59.175045771080505,62.56562915893151,-0.20743702909782158,-0.6692378102579255,-1.0798663539497042,-2.4338490080204522,6.9290091773179325,0.6399993896484375,0.49442539387329987,0.4929995536804199,-1.0715508333413624,2.057549940702202,-0.2892756398304712,1.275274747191311,-0.6370465621059367,7.789212885634478,-50.948824443096385,0.7822751935108918,6,0.07500076293945312,-0.5499992370605469,-1.0194993019104004,-1.2429990768432617,-2.965999603271488,0,-0.11475140603768175,-1.6612983856702275,24.43400001525879,1.6811583686641995,24.465999603271484,-2.0339306007381928,25.38800048828125,-0.11475140603768175 1155,2010-06-22,23.881999969482425,24.68199920654297,23.83799934387207,24.35000038146973,3334500.0,-0.017039824067967335,-2.0359616473130435,1.3604668570319507,46.35397064193893,62.01986917248448,0.3478647427092696,-0.1821980301181263,-0.6097681784437405,-1.9634895202874354,7.2850152397201775,0.8439998626708984,0.5468235423321133,0.026700019836429334,-1.4702148598298876,1.5236148995027463,-0.7217574199967309,0.7751574596695896,2.024000167846676,2.127689010060786,-49.40371551630432,0.748457439833159,6,0.6520004272460902,-0.13599967956543324,-0.5510001182556188,-0.8289995193481481,-2.587999343872074,1,-0.12586887708902283,-1.119209647928885,24.29599952697754,-1.6612983856702275,24.43400001525879,1.6811583686641995,24.465999603271484,-0.12586887708902283 1156,2010-06-23,23.50399971008301,24.03000068664551,23.32200050354004,23.77400016784668,3430000.0,-0.015827830997506065,-1.2334430411735442,0.576923547176263,43.62069288700509,59.54397409985404,0.907172477192006,0.2664863792390797,-0.18109726930877557,-1.5312022847899946,7.185934436752478,0.7080001831054723,0.6357886724476387,-0.3875001907348583,-1.807990607872263,1.0329902264025463,-1.0977453993035624,0.3227450178338458,2.3606404113769486,11.533543004813323,-34.31233581183067,0.7102452085687025,6,1.110000610351559,0.24200057983398082,-0.16399955749512074,-0.450999259948734,-2.379999160766605,2,-0.09360104164088479,-2.0359616473130435,23.881999969482425,-1.119209647928885,24.29599952697754,-1.6612983856702275,24.43400001525879,-0.09360104164088479 1157,2010-06-24,22.90399932861328,23.38999938964844,22.851999282836914,23.28000068664551,4682500.0,-0.02552758632022678,-1.2416603419706973,1.3925952613063513,44.107388745516374,57.27194670418709,1.528374567073982,0.936888906835982,0.45229869896652986,-0.8876766672859873,7.333724776116454,0.6520004272460973,0.68321645408043,-1.0017004966735854,-2.373516935905421,0.3701159425582503,-1.6876087162895033,-0.31579227705766755,2.858935208129882,2.661209477392463,-41.49969679940353,0.6859082196159177,6,1.4750003814697266,0.8420009613037109,0.4360008239746094,0.1490011215209961,-1.1759986877441406,3,-0.05378966467504287,-1.2334430411735442,23.50399971008301,-2.0359616473130435,23.881999969482425,-1.119209647928885,24.29599952697754,-0.05378966467504287 1158,2010-06-25,23.67200088500977,23.827999114990234,23.0,23.10000038146973,5027000.0,0.0335313298510731,-1.1450719084078655,-1.5212724404336015,52.200076499198666,55.79212586309197,0.6727891482330044,0.19478338628205805,-0.27894864534715325,-1.6107899282367981,7.763156783367496,0.9239997863769531,0.7845846284152493,-0.24379901885986044,-1.6050423867012498,1.117444348981529,-0.9244207027805551,0.4368226650608342,1.9162775364990203,41.96527142618715,-3.350198993558486,0.6806216839206954,6,0.7069988250732386,0.07399940490722301,-0.2690005302429235,-0.6190004348754918,-2.1900005340576207,4,-0.08752958880008033,-1.2416603419706973,22.90399932861328,-1.2334430411735442,23.50399971008301,-2.0359616473130435,23.881999969482425,-0.08752958880008033 1159,2010-06-28,23.60000038146973,23.899999618530273,23.170000076293945,23.67200088500977,5022000.0,-0.0030415892551622914,1.765160409359086,-0.12587489537935198,53.10788551371373,54.29609835418295,0.6599292394865799,0.312248865550135,-0.14357981949333265,-1.4963230240087064,8.06965960227282,0.7299995422363281,0.7193486070636474,-0.3344995498657184,-1.665789627370799,0.9967905276393623,-1.0001445886182587,0.33114548888682194,1.8241012917187476,40.87437867855149,-6.286221103759608,0.6656450387525398,6,0.7789993286132777,0.14599990844726207,-0.2900004386901891,-0.5469999313354528,-1.538000106811527,0,-0.09152541578381101,-1.1450719084078655,23.67200088500977,-1.2416603419706973,22.90399932861328,-1.2334430411735442,23.50399971008301,-0.09152541578381101 1160,2010-06-29,22.77599906921387,23.395999908447266,22.61599922180176,23.31999969482422,5494500.0,-0.034915309276979944,1.2413778928762178,7.555511404275561,48.671781449978035,51.67620701599174,1.3300134473187057,1.1652786049693837,0.7230775381547261,-0.6206755759154952,8.507000092501173,0.9840011596679688,0.5752944142570087,-1.1390007972717235,-2.5278671013264464,0.24986550678299935,-1.833433949299085,-0.4445676452443621,2.493776460553512,11.315394742521692,-38.35693609856736,0.6944331520273606,6,0.9820003509521449,1.1170005798339808,0.4605011940002406,0.2770013809204066,-0.9839992523193395,1,-0.06348784705836963,1.765160409359086,23.60000038146973,-1.1450719084078655,23.67200088500977,-1.2416603419706973,22.90399932861328,-0.06348784705836963 1161,2010-06-30,22.606000900268555,23.18000030517578,22.516000747680664,22.756000518798828,4210000.0,-0.0074639171010110195,-3.0242406727740367,0.2757342757868699,40.27505408524734,49.71623384822294,1.1889114664108256,1.2684697549303827,0.9154220730377887,-0.40875642546135893,8.417396750666562,0.6639995574951172,0.41671668653580696,-1.2252989768981948,-2.7193326960032635,0.268734742206874,-1.9723158364507292,-0.4782821173456604,2.451472524861579,6.502906504009019,-37.97401826874855,0.7470168595525342,6,1.0549993515014648,1.2869987487792969,0.6304993629455566,0.44699954986572266,-1.1400012969970703,2,-0.058037698947566496,1.2413778928762178,22.77599906921387,1.765160409359086,23.60000038146973,-1.1450719084078655,23.67200088500977,-0.058037698947566496 1162,2010-07-01,22.52599906921387,22.88800048828125,21.944000244140625,22.72400093078613,4072500.0,-0.0035389643399391657,2.5893478765374796,1.3200157674554158,29.660395094303922,46.35247674310917,1.0781649900268455,1.278724920609644,1.0208475049294492,-0.28230663623147834,8.336626141703112,0.944000244140625,0.229468395920307,-1.2194007873535107,-2.8080819713583125,0.3692803966512912,-2.0137413793559134,-0.42506019535110795,2.2773270881713152,29.75455067590976,-8.062448662290588,0.7943405920024013,7,0.8490009307861293,1.3990011215209925,0.7670011520385707,0.5270013809204066,-0.817998886108402,3,-0.0622391271343683,-3.0242406727740367,22.606000900268555,1.2413778928762178,22.77599906921387,1.765160409359086,23.60000038146973,-0.0622391271343683 1163,2010-07-02,21.246000289916992,22.54400062561035,20.95199966430664,22.54199981689453,9594000.0,-0.05682317465094122,1.4492300920661703,6.5453906174744665,24.251795751988325,42.47211562987671,2.0767854622775985,2.5032434082730646,2.2798758901428897,1.031324555621005,9.270299560345801,1.592000961303711,-0.1228852508171272,-2.382699584960939,-4.325883401463454,-0.4395157684584241,-3.354291493212198,-1.4111076767096797,3.214206757878845,9.972884334313965,-21.69647022103579,0.9715919082512582,7,1.5709991455078125,2.182999610900879,1.866499900817871,1.8070001602172852,0.0039997100830078125,4,0.02268663957332695,2.5893478765374796,22.52599906921387,-3.0242406727740367,22.606000900268555,1.2413778928762178,22.77599906921387,0.02268663957332695 1164,2010-07-06,20.78199958801269,21.577999114990234,20.347999572753906,21.520000457763672,8047000.0,-0.02183943780347719,1.8805671135768223,0.5694453233884323,21.889554612231876,39.75384718213148,2.2237573047911283,2.910762618774445,2.7079265227879965,1.5367880202114463,10.527890121423047,1.2299995422363281,-0.33427361925892285,-2.716100311279302,-5.039587567168628,-0.39261305538997604,-3.8778439392239648,-1.554356683334639,3.1870584260946586,14.238844076769405,-10.765361906613128,1.1617436279446625,7,1.4070005416870153,2.345000267028812,2.3215007781982457,2.2710008621215856,-0.3780002593994105,1,0.03368303227872382,1.4492300920661703,21.246000289916992,2.5893478765374796,22.52599906921387,-3.0242406727740367,22.606000900268555,0.03368303227872382 1165,2010-07-07,21.356000900268555,21.41399955749512,20.513999938964844,20.81599998474121,7591000.0,0.027620119508950047,1.7439086796226972,-0.7317076952897813,19.98215909081233,37.12734342699895,1.401102541397158,2.308801001134853,2.090879775640886,0.9958412145323408,11.211816934883775,0.899999618530277,-0.5645210705426074,-2.049199008941649,-4.56142530149981,0.4630272836165119,-3.3053121552207294,-0.7930858626625685,2.033687763222243,35.59325800924579,16.956975618331377,1.2561131462790813,7,0.7679986953735352,1.7709989547729492,1.7474994659423828,1.6969995498657227,-1.2540016174316406,2,0.03305859452275883,1.8805671135768223,20.78199958801269,1.4492300920661703,21.246000289916992,2.5893478765374796,22.52599906921387,0.03305859452275883 1166,2010-07-08,21.46199989318848,21.601999282836914,21.11199951171875,21.43000030517578,4490500.0,0.004963428940415238,2.141040610843823,0.05925839585188355,24.54239015213855,34.953454694401415,1.0895637815482573,2.1978198500538966,1.9709357937842604,0.9205914076039186,12.002835058174346,0.48999977111816406,-0.7992839301338002,-1.868500041961667,-4.521848589627027,0.7848485057036925,-3.195174315794347,-0.5418257681289873,1.441018515784414,43.858264523628726,26.32009010589664,1.3266742738326793,7,0.6619997024536097,1.6649999618530238,1.4935002326965297,1.5910005569457972,-2.170000076293949,3,0.015376009940750501,1.7439086796226972,21.356000900268555,1.8805671135768223,20.78199958801269,1.4492300920661703,21.246000289916992,0.015376009940750501 1167,2010-07-09,21.327999114990234,21.63999938964844,21.128000259399414,21.417999267578125,4116500.0,-0.006243629618168711,-1.0898014791747908,-2.8125409787205555,24.12530400132971,31.83403552797153,1.091256337709769,2.2531200813851306,2.085084944993735,1.0732182939018138,12.913863023091215,0.511999130249027,-0.9312532450483602,-1.879200744628907,-4.667610833788562,0.9092093445307476,-3.2734057892087343,-0.48499570004907966,1.1662162801876228,44.62655156570144,25.745626055938597,1.3942050445798275,7,0.7960004806518555,1.7990007400512695,1.7900009155273438,1.725001335144043,-1.6859989166259801,4,0.006470390754295341,2.141040610843823,21.46199989318848,1.7439086796226972,21.356000900268555,1.8805671135768223,20.78199958801269,0.006470390754295341 1168,2010-07-12,21.32200050354004,21.46199989318848,21.158000946044922,21.26799964904785,2672500.0,-0.00028125523720501366,-1.2189845044342915,-0.6000084770906625,24.667822556222987,28.674028532694788,0.8145054019027853,2.1022740966697206,2.0554721844028876,1.1023083652111474,13.650950611147472,0.30399894714355824,-1.029116412941253,-1.7171994209289565,-4.53618805459735,1.1017892127394369,-3.1266937377631514,-0.3077051040947616,0.8288203600499848,75.38707963034022,52.826873730630794,1.4094943168341965,7,0.5499992370605469,1.8049993515014648,1.8454995155334473,1.7309999465942383,-1.3400001525878906,0,0.01810335195805579,-1.0898014791747908,21.327999114990234,2.141040610843823,21.46199989318848,1.7439086796226972,21.356000900268555,0.01810335195805579 1169,2010-07-13,21.600000381469727,21.71999931335449,21.45199966430664,21.54199981689453,4050000.0,0.013038170498285595,-1.2520896610861931,1.0740675332014693,30.101165264984672,26.610626734362192,0.24917399588702338,1.6751436684074044,1.7584772885416484,0.850687977751388,14.008511823635839,0.3979988098144496,-1.090208955695278,-1.2899995803833022,-4.0804527395949215,1.500453578828317,-2.68522615998911,0.10522699922250567,0.2623690755865198,90.04983464891983,62.22389200014982,1.395226579605809,7,0.1639995574951172,1.5269994735717773,1.6409993171691895,1.4530000686645508,-1.6620006561279261,1,-0.01620372107817114,-1.2189845044342915,21.32200050354004,-1.0898014791747908,21.327999114990234,2.141040610843823,21.46199989318848,-0.01620372107817114 1170,2010-07-14,21.18000030517578,21.562000274658203,20.88599967956543,21.47800064086914,6299000.0,-0.019444447633170214,1.9012925777061043,-5.137886809826038,29.88228666418567,25.45587479868867,0.4682108387034347,1.920306041676021,2.1527273440797536,1.2912525542167685,14.767428386274869,0.7140007019042969,-1.2925291391099982,-1.5364996910095208,-4.297542294730853,1.2245429127118115,-2.9170209928701887,-0.15597838914885287,0.5399990081787074,35.251889053552304,5.14344202167597,1.3805213018606668,7,0.4379997253417969,1.9469995498657227,2.0609993934631348,1.873000144958496,-1.6960010528564453,2,-0.036638383634624794,-1.2520896610861931,21.600000381469727,-1.2189845044342915,21.32200050354004,-1.0898014791747908,21.327999114990234,-0.036638383634624794 1171,2010-07-15,21.106000900268555,21.350000381469727,20.729999542236328,21.16200065612793,5125500.0,-0.0034938339868268997,1.8703795277537396,0.187918432135588,32.876211665485386,25.813187751042165,0.34314441827338626,1.7466101415792892,2.2217011179825903,1.3879580806952205,14.659226749560188,0.6200008392333984,-1.5198067584553456,-1.3963991165161147,-3.940782349319953,1.1479841162877236,-2.668590732918034,-0.12420750011419557,0.613998413085934,37.979943935497054,4.217862763263263,1.272191616401919,7,0.3399991989135742,2.020998954772949,2.292998790740967,1.9469995498657227,-1.6960010528564453,3,-0.047569486146419426,1.9012925777061043,21.18000030517578,-1.2520896610861931,21.600000381469727,-1.2189845044342915,21.32200050354004,-0.047569486146419426 1172,2010-07-16,20.308000564575195,21.076000213623047,20.26799964904785,20.86000061035156,4977000.0,-0.03780916808750845,-1.5569562186322057,9.8571866485013,18.14394050229015,25.13453716774237,0.8866785809049702,2.336948241294966,2.9697732054944623,2.206106898794488,14.970535076698182,0.8380012512207031,-1.6898567173098442,-1.9864995002746575,-4.534818925329837,0.5618199247805222,-3.260659212802249,-0.7123397877470659,1.2539997100830078,2.7548846263986637,-28.731537028664572,1.27415971252759,7,0.6859989166259766,2.7789993286132812,3.1379995346069336,2.744999885559082,-1.0120010375976562,4,-0.05002958043309058,1.8703795277537396,21.106000900268555,1.9012925777061043,21.18000030517578,-1.2520896610861931,21.600000381469727,-0.05002958043309058 1173,2010-07-19,20.577999114990234,20.718000411987305,20.290000915527344,20.357999801635746,3670000.0,0.013295181352615204,-1.4045112379115432,-0.398549447663667,22.416922552505255,25.193133605550525,0.5721241808975357,1.8585444376078222,2.664204784286362,1.9515806931935131,15.298666892663887,0.42799949645996094,-1.7943687695790587,-1.5237009048461907,-3.971972252615558,0.9245704429231765,-2.747836578730876,-0.29956523096150534,0.7720012664794922,21.349830414073452,-8.57940064190101,1.2241356738846845,7,0.4160003662109375,2.509000778198242,2.8680009841918945,2.475001335144043,-1.7939987182617152,0,-0.0454854192283517,-1.5569562186322057,20.308000564575195,1.8703795277537396,21.106000900268555,1.9012925777061043,21.18000030517578,-0.0454854192283517 1174,2010-07-20,21.507999420166016,21.56599998474121,20.50200080871582,20.601999282836914,6911500.0,0.04519391316808408,1.082187588065462,4.118195295770074,38.64613032484033,27.26690818710919,-0.27274506231084317,0.7472780775737604,1.7239242221292272,1.0397755731050715,15.038291521893823,1.0639991760253906,-1.8224506368279165,-0.4543005943298333,-2.684265789181911,1.7756646005222443,-1.569283191755872,0.6606820030962055,-1.239999771118164,95.53154471688077,60.63508764908442,1.114982597426039,7,-0.5139999389648438,1.579000473022461,2.013500690460205,1.5450010299682617,-2.381999969482422,1,-0.07095030269449809,-1.4045112379115432,20.577999114990234,-1.5569562186322057,20.308000564575195,1.8703795277537396,21.106000900268555,-0.07095030269449809 1175,2010-07-21,20.875999450683594,21.81599998474121,20.84000015258789,21.81599998474121,3757000.0,-0.029384414474637577,1.07659420775073,-1.0375280260207786,35.69300707132372,28.50586562257421,0.31738247751651727,1.2042729162723447,2.281929667380247,1.6794548458313123,15.08949171826105,0.9759998321533203,-1.6995699313113022,-0.9360005378723137,-3.0217182207667435,1.149717145022116,-1.9788593793195304,0.10685830357490289,-0.58599853515625,39.27646445654129,0.7558456230588106,1.0428588414472157,7,0.1660003662109375,2.211000442504883,2.7375006675720215,2.219000816345215,-1.739999771118164,2,-0.044931967332039635,1.082187588065462,21.507999420166016,-1.4045112379115432,20.577999114990234,-1.5569562186322057,20.308000564575195,-0.044931967332039635 1176,2010-07-22,21.304000854492188,21.49799919128418,21.04599952697754,21.15999984741211,2420500.0,0.020502079664242334,-1.4300949568284829,-0.15319247368773475,40.444179021130886,30.319073958107673,-0.15129870253721478,0.6355893597825357,1.8024663650412123,1.2591447729940626,15.799121497289173,0.6219997406005859,-1.4912967162915152,-0.39799919128417827,-2.3347211649097517,1.5387227823413951,-1.366360178096965,0.5703617955286084,-0.9529599761962899,66.92512795743706,26.168104879902543,0.9683609868127876,7,-0.26200103759765625,1.782999038696289,2.3094992637634277,1.790999412536621,-1.8360004425048828,3,-0.0854300379822358,1.07659420775073,20.875999450683594,1.082187588065462,21.507999420166016,-1.4045112379115432,20.577999114990234,-0.0854300379822358 1177,2010-07-23,21.672000885009766,21.697999954223636,21.1299991607666,21.1299991607666,2425500.0,0.017273752147826338,-1.0959372195731485,3.7638745397229068,53.885448447835124,33.56547683495346,-0.5200603673576971,0.17977588043532933,1.3723572797215056,0.9007347093001989,16.825534220475532,0.5680007934570348,-1.2974252635319843,0.03160076141357493,-1.8206777035157202,1.88387922634287,-0.8945384710510709,0.9577399938782207,-1.2623616424560566,90.56361811507344,44.016006023957516,0.9261392324646467,7,-0.6300010681152344,0.9119987487792969,2.352499485015869,1.8339996337890625,-2.788000106811527,4,-0.10437435147772867,-1.4300949568284829,21.304000854492188,1.07659420775073,20.875999450683594,1.082187588065462,21.507999420166016,-0.10437435147772867 1178,2010-07-26,21.600000381469727,21.733999252319336,21.3799991607666,21.733999252319336,2872000.0,-0.0033222822351323122,4.283627978478094,-0.24722960251966286,58.03537101114958,36.66927747341623,-0.45201248222796764,0.09337564163795165,1.38438692675388,0.98471827598663,17.574711121513452,0.3540000915527344,-1.1708180421799916,0.06320028305053782,-1.5233560580359402,1.6497566241370158,-0.7300778874927012,0.8564784535937768,-1.1341067092285186,83.56166371999988,31.567020694210925,0.7932781705432385,7,-0.5580005645751953,0.9369993209838867,2.424499988555908,1.9060001373291016,-2.4880008697509766,0,-0.10666670434268832,-1.0959372195731485,21.672000885009766,-1.4300949568284829,21.304000854492188,1.07659420775073,20.875999450683594,-0.10666670434268832 1179,2010-07-27,21.440000534057614,21.780000686645508,21.36000061035156,21.694000244140625,3281000.0,-0.007407400212333992,-1.0289880445048314,1.8955361972272307,50.89819992902503,39.004378947287265,-0.35436015359936945,0.08775590181409498,1.5053697347904418,1.1507510197329722,18.26198966382794,0.42000007629394887,-1.0269283656443804,0.01120042800902965,-1.2433332150118126,1.265734071029872,-0.6160663935013915,0.6384672495194508,-0.9201026093164053,61.47545949326235,7.100211087054646,0.6272668215104208,7,-0.3980007171630824,1.0969991683959996,2.584499835968021,2.0659999847412145,-1.5580005645751882,1,-0.1238806003344084,4.283627978478094,21.600000381469727,-1.0959372195731485,21.672000885009766,-1.4300949568284829,21.304000854492188,-0.1238806003344084 1180,2010-07-28,21.32999992370605,21.643999099731445,21.290000915527344,21.43000030517578,2012000.0,-0.005130625355014629,-2.93334816839919,0.39370273862536426,48.58974400774669,40.750326985316306,-0.24679792921551424,0.08840395017201175,1.566726992799527,1.2646413516380868,19.322953223021383,0.35399818420410156,-0.888258051513727,-0.026500225067142225,-1.1090002938868615,1.055999843752577,-0.5677502594770019,0.5147498093427174,-0.758257916564844,38.69209101208803,-16.310675603629946,0.5412500344098596,7,-0.2880001068115199,1.144999504089359,2.728500366210941,2.176000595092777,-1.2000007629394496,2,-0.10332866764677962,-1.0289880445048314,21.440000534057614,4.283627978478094,21.600000381469727,-1.0959372195731485,21.672000885009766,-0.10332866764677962 1181,2010-07-29,21.29400062561035,21.631999969482425,21.13999938964844,21.40399932861328,1981000.0,-0.0016877308122110746,-1.3540631431009786,1.0999828339277489,49.6289993660208,44.24866685906416,-0.2026357092406066,0.022210496428506588,1.5827719218114034,1.3018696489531116,20.398892750607946,0.4920005798339844,-0.811508646688516,0.0031004905700697805,-0.9056484726926755,0.911849453832815,-0.45127399106130284,0.4574749722014424,-0.6724882993651455,25.230935361573763,-29.800290128996274,0.4543744816313734,7,-0.24100017547607422,0.8549995422363281,2.8459997177124023,2.3209991455078125,-0.8280010223388672,3,-0.10134314279344425,-2.93334816839919,21.32999992370605,-1.0289880445048314,21.440000534057614,4.283627978478094,21.600000381469727,-0.10134314279344425 1182,2010-07-30,21.124000549316406,21.29400062561035,20.826000213623047,21.13400077819824,3048000.0,-0.007983472870264019,1.8363667890067334,0.09091224358859977,47.91403347947229,47.081679184282706,0.1064845675048609,0.0862110117011099,1.7347506424440837,1.4737513275324048,21.056670749451158,0.4680004119873047,-0.7026911295351148,-0.09679965972900462,-0.7966903765557483,0.603091057097739,-0.44674501814237644,0.2531456986843672,-0.4547087167313606,31.236916974394756,-20.342877109174513,0.34994535841337127,7,0.034999847412109375,0.9599990844726562,3.055999755859375,2.508999824523926,-0.4740009307861328,4,-0.07839424797698613,-1.3540631431009786,21.29400062561035,-2.93334816839919,21.32999992370605,-1.0289880445048314,21.440000534057614,-0.07839424797698613 1183,2010-08-02,21.72800064086914,21.770000457763672,21.347999572753906,21.399999618530273,3425500.0,0.02859307308493131,1.0485447230876777,-32.79935151631911,51.261832084895055,48.48342382428879,-0.35451365215699226,-0.5057578024672154,1.1483903459305935,0.8742380680892552,20.561821748031594,0.6459999084472656,-0.6015621661786739,0.48310041427612305,-0.2527162592129528,1.218917087765199,0.11519207753158511,0.851008751020661,-1.0128404821978485,94.54926415166013,45.85962922815774,0.36790833674453877,8,-0.4070005416870117,0.3559989929199219,2.3344993591308594,1.9049997329711914,-0.9099998474121094,0,-0.13089100601927905,1.8363667890067334,21.124000549316406,-1.3540631431009786,21.29400062561035,-2.93334816839919,21.32999992370605,-0.13089100601927905 1184,2010-08-03,21.48200035095215,21.68600082397461,21.350000381469727,21.649999618530273,3871500.0,-0.011321809769016644,1.7999841055392196,-0.5121912925154245,53.08289099180946,50.41563314878721,-0.12582054350083283,-0.21568459189081324,1.373622525951827,1.1180391565660983,19.564294555175277,0.37800025939941406,-0.33817119817855,0.2021000862121589,-0.5071194633512306,0.9113196357755484,-0.15250968856953406,0.5567098609938519,-0.7228065992380586,69.49152199915947,18.3130144432574,0.35460977478169464,8,-0.1789999008178711,0.6019992828369141,2.5804996490478516,2.1510000228881836,-0.6040000915527344,1,-0.11032496045594531,1.0485447230876777,21.72800064086914,1.8363667890067334,21.124000549316406,-1.3540631431009786,21.29400062561035,-0.11032496045594531 1185,2010-08-04,22.062000274658203,22.309999465942386,21.649999618530273,21.649999618530273,5296500.0,0.02699934429897488,-2.2038776521131433,-2.452395549500454,58.84529196651341,52.46020125382971,-0.5809916603799117,-0.7800757815960928,0.7850332247614809,0.5437569997361891,18.4622515912632,0.8279991149902379,-0.0849071850712022,0.7468000411987319,-0.04395990214664636,1.5375599845441101,0.35142006952604277,1.142180012871421,-1.2605342736230298,83.28845577943615,29.18295639498458,0.3953799716726888,8,-0.4940004348754883,-0.23000049591064453,2.000499725341797,1.571000099182129,-0.9580001831054688,2,-0.09881245027813101,1.7999841055392196,21.48200035095215,1.0485447230876777,21.72800064086914,1.8363667890067334,21.124000549316406,-0.09881245027813101 1186,2010-08-05,21.79199981689453,22.0,21.591999053955078,22.0,2985000.0,-0.012238258290378612,2.923082566115248,-0.5048540093608077,65.21737939915405,53.71930469286515,-0.2620457784482113,-0.5102454957603122,1.044935097486082,0.8222424230383751,17.53139099582024,0.470001220703125,-0.006071556121238331,0.4602995872497573,-0.35669410894224995,1.2772932834417645,0.05180273915375366,0.8687964353457609,-0.9000218079649258,65.09434568526402,4.3077236928839255,0.4084968480960031,8,-0.2239999771118164,-0.06799983978271484,2.0334997177124023,1.8410005569458008,-0.3439998626708949,3,-0.07626655057327236,-2.2038776521131433,22.062000274658203,1.7999841055392196,21.48200035095215,1.0485447230876777,21.72800064086914,-0.07626655057327236 1187,2010-08-06,21.465999603271484,21.79199981689453,21.34000015258789,21.503999710083008,2669500.0,-0.014959628137033665,-2.1172497254066283,0.182692660382203,59.00243252545644,53.82675597223259,0.03538081705328011,-0.18274602030767184,1.3619984266148926,1.1554928740539339,16.525076305702825,0.4519996643066406,0.14766213131509076,0.12739934921264506,-0.691790782300636,0.9465894807259261,-0.28219571654399545,0.5369944149692856,-0.488940306921112,12.989643286226329,-50.60495439487383,0.4095950657566411,8,0.10200023651123047,0.1120004653930664,2.311000347137451,2.1670007705688477,-0.17799949645996094,4,-0.04658529854102844,2.923082566115248,21.79199981689453,-2.2038776521131433,22.062000274658203,1.7999841055392196,21.48200035095215,-0.04658529854102844 1188,2010-08-09,21.70800018310547,21.733999252319336,21.214000701904297,21.59600067138672,3327500.0,0.011273669258668129,5.341536600683864,-2.9473472870551625,52.35627483056789,53.98876429462623,-0.21198097712543884,-0.4156566839938698,1.0862865872261303,0.9198602400133353,15.530421600979881,0.5199985504150391,0.2518897858247158,0.35009994506835795,-0.48546796242836976,1.1856678525650857,-0.06768400868000413,0.76788389881672,-0.6509644765795741,45.07299619399971,-13.883564566921855,0.41778395374836386,8,-0.1400003433227539,-0.3020000457763672,1.941999912261963,2.0380001068115234,-0.2760009765625,0,-0.04873781811548894,-2.1172497254066283,21.465999603271484,2.923082566115248,21.79199981689453,-2.2038776521131433,22.062000274658203,-0.04873781811548894 1189,2010-08-10,21.25,21.600000381469727,21.076000213623047,21.489999771118164,5017500.0,-0.0210982208974696,1.2782566871084242,-2.1428644414168936,54.59459738107669,54.655970224996224,0.2416448504219204,0.015576524714184359,1.5124244915129026,1.3813423353057672,14.943651953730058,0.6319999694824219,0.21707814895545496,-0.09040021896362305,-0.9192523328440956,0.7384518949168495,-0.5048262759038593,0.3240258379766132,1.0599994659423864,14.100477455712813,-45.38969006092299,0.41442605694023693,8,0.31799983978271484,0.03899955749511719,1.872999668121338,2.178999900817871,-0.006000518798831678,1,-0.020329374425551494,5.341536600683864,21.70800018310547,-2.1172497254066283,21.465999603271484,2.923082566115248,21.79199981689453,-0.020329374425551494 1190,2010-08-11,20.40399932861328,20.99799919128418,20.357999801635746,20.98200035095215,6833500.0,-0.03981179630055143,1.098363116176528,2.4083398898505113,39.97325123692842,53.583109321763736,1.0532380304116877,0.8437182038204725,2.3180096092471487,2.2305074390890844,14.124593473269265,0.8920001983642543,0.1382257851773474,-0.8976008415222161,-1.8248763976910567,0.029674714646624523,-1.3612386196066346,-0.43396306343779756,1.8813201522827185,2.801432486022829,-53.44535931801965,0.46363777808442014,8,0.9300003051757848,0.8850002288818359,2.254000663757324,2.7230005264282227,0.5880012512207031,2,0.02323078545299806,1.2782566871084242,21.25,5.341536600683864,21.70800018310547,-2.1172497254066283,21.465999603271484,0.02323078545299806 1191,2010-08-12,20.101999282836914,20.275999069213867,19.90399932861328,20.176000595092773,3609500.0,-0.014801022138481557,1.715343812215462,0.1280297255468768,32.24784474485239,51.84242168458375,1.3056769876315286,1.1242871275097208,2.5393384988538514,2.528295555561794,13.303085768531304,0.5,0.10389290311615795,-1.1494008064270034,-2.2190413804044127,-0.07976023244959407,-1.684221093415708,-0.6145805194382987,2.1062274108886747,10.487282998739209,-39.7076989067215,0.5348202869887047,8,1.005000114440918,1.005000114440918,2.523500442504883,3.02500057220459,0.8840007781982457,3,0.04984582849783159,1.098363116176528,20.40399932861328,1.2782566871084242,21.25,5.341536600683864,21.70800018310547,0.04984582849783159 1192,2010-08-13,19.29199981689453,20.158000946044922,19.11400032043457,20.06399917602539,9487000.0,-0.040294472930061276,1.1749947349389451,10.432238775194598,27.635661049477577,49.21729156953736,2.043359511446951,1.9544745771479768,3.2587518835992384,3.3294260356590897,12.308102328818343,1.0440006256103516,0.06618071353551613,-1.9086002349853501,-3.233046966451411,-0.5841535035192891,-2.5708236007183807,-1.2463768692523196,2.7779732349243176,6.7938766803966715,-37.561940637945504,0.6622233657330304,8,1.4200000762939453,1.4200000762939453,3.3334999084472656,3.8350000381469727,1.4060001373291051,4,0.11175617653909775,1.715343812215462,20.101999282836914,1.098363116176528,20.40399932861328,1.2782566871084242,21.25,0.11175617653909775 1193,2010-08-16,19.642000198364254,19.722000122070312,19.23600006103516,19.459999084472656,5889000.0,0.018142255069027113,1.8420976314365656,-0.23575293390981628,33.19626573383691,47.00766654087374,1.5269134930382933,1.6134800568468783,2.841770732528399,2.9704580646137373,11.25934874766503,0.4860000610351527,0.027561132250223608,-1.5117999076843311,-2.9865025763424278,-0.03709723902623452,-2.2491512420133795,-0.7744485733552828,2.191495034943852,21.238932621338225,-20.085885817888904,0.7373513343290475,8,1.0699996948242223,1.0699996948242223,2.9834995269775426,3.4849996566772496,0.9279994964599645,0,0.08380001485716027,1.1749947349389451,19.29199981689453,1.715343812215462,20.101999282836914,1.098363116176528,20.40399932861328,0.08380001485716027 1194,2010-08-17,19.98200035095215,20.06999969482422,19.54199981689453,19.81999969482422,6032500.0,0.01730985384147421,2.124265697566151,0.8901080474948037,37.92115474539984,44.68276240519446,1.063612422668733,1.2156195801269831,2.4433559233348916,2.625260490046891,11.24062642045463,0.5279998779296875,0.015732007803734405,-1.095499801635743,-2.648851130619253,0.457851527347767,-1.8721754661274979,-0.31882413714398794,1.6339352893260752,46.07221606911814,4.232022025700985,0.7766756644917546,8,0.5749998092651367,0.7299995422363281,2.5174994468688965,3.1449995040893555,0.23200035095214844,1,0.0725652502314027,1.8420976314365656,19.642000198364254,1.1749947349389451,19.29199981689453,1.715343812215462,20.101999282836914,0.0725652502314027 1195,2010-08-18,19.9379997253418,20.01000022888184,19.72800064086914,19.944000244140625,4029500.0,-0.002202013053625551,3.086936090225405,-0.037040089480168806,37.8668563546793,41.64381540025283,0.8656738165922846,1.2498236317096492,2.4330289916955614,2.659986818859398,11.564852352424845,0.28199958801269887,-0.06933030104191928,-1.0926004409790018,-2.7261399100009562,0.5409390280429527,-1.909370175489979,-0.27583070646802454,1.4777810893489303,70.9122454540384,25.85694390650727,0.8167697345109773,8,0.5150003433227504,0.7740001678466761,2.5075001716613734,3.1890001296997035,0.9680004119873011,2,0.06550304814175534,2.124265697566151,19.98200035095215,1.8420976314365656,19.642000198364254,1.1749947349389451,19.29199981689453,0.06550304814175534 1196,2010-08-19,19.483999252319336,19.959999084472656,19.474000930786133,19.8439998626709,3442000.0,-0.022770612863707518,-1.557903507539101,59.99491417676788,36.03541975449398,39.091925092368115,1.0704212283500496,1.6448135057109425,2.834623692203735,3.1010846935583665,12.000744817672174,0.48599815368652344,-0.16851877997761733,-1.4556008338928237,-3.2223551786165956,0.3111535108309482,-2.3389780062547096,-0.5722236615309377,1.7476391228309005,35.44048947944395,-10.89336151637756,0.8833771723618858,8,0.9400005340576172,1.2280006408691406,2.888500690460205,3.643000602722168,1.5300006866455078,3,0.07739690953514788,3.086936090225405,19.9379997253418,2.124265697566151,19.98200035095215,1.8420976314365656,19.642000198364254,0.07739690953514788 1197,2010-08-20,19.40999984741211,19.54199981689453,19.299999237060547,19.304000854492188,4061000.0,-0.003797957695898524,-3.2455412414254643,-0.2944411477980757,28.30401021441415,36.4194512461288,0.9187200930456534,1.6239197572673056,2.8272615333244424,3.1648136189575595,12.808198843494711,0.24200057983398438,-0.3691295463636024,-1.4165001869201674,-3.273162890188118,0.44016251634778314,-2.3448315385541427,-0.48816883528619215,1.6522274833608748,20.863292899353816,-18.57141043973514,0.9283313516339758,8,0.9470005035400391,1.3020000457763672,2.876500129699707,3.7170000076293945,1.7579994201660156,4,0.08119527181929231,-1.557903507539101,19.483999252319336,3.086936090225405,19.9379997253418,2.124265697566151,19.98200035095215,0.08119527181929231 1198,2010-08-23,19.29599952697754,19.601999282836914,19.261999130249023,19.43199920654297,5391000.0,-0.005873277760471973,-2.3333271001823195,-1.283028034692482,29.02111701009906,33.57795342713129,0.7315249636839631,1.6405728860386262,2.8282708689066105,3.2619642383943415,13.669775225851172,0.3400001525878906,-0.605664808670852,-1.4153004646301284,-3.353986448769689,0.5233855195094321,-2.3846434566999086,-0.4459574725603481,1.6103696429683723,4.207966951903217,-30.126626923515303,0.9693429920697799,8,0.7600002288818359,1.4160003662109375,2.744500160217285,3.7910003662109375,1.75,0,0.07265756952812819,-3.2455412414254643,19.40999984741211,-1.557903507539101,19.483999252319336,3.086936090225405,19.9379997253418,0.07265756952812819 1199,2010-08-24,18.78400039672852,19.104000091552734,18.73600006103516,19.104000091552734,7524000.0,-0.02653395225954469,1.3000023841880426,2.3529444763894665,18.125257336167294,31.150398549268942,0.9576419895451771,2.048411922194912,3.2221592128323238,3.7523686656798567,14.834413264007635,0.5599994659423793,-0.8138747998471842,-1.794499588012691,-3.881232279672627,0.292233103647245,-2.8378659338426573,-0.7511332421827248,1.9789792652564842,3.767686763690914,-23.36768435507288,1.0433663458299671,8,0.7219991683959925,1.738999366760254,3.256499290466305,4.302999496459957,2.159999847412106,1,0.09508088055655883,-2.3333271001823195,19.29599952697754,-3.2455412414254643,19.40999984741211,-1.557903507539101,19.483999252319336,0.09508088055655883 1200,2010-08-25,19.125999450683594,19.25,18.43600082397461,18.6879997253418,8339000.0,0.01820693391885997,1.3731725898204425,-1.3687504470352663,24.4342155032963,30.282217522429377,0.4640991817128821,1.615664516076471,2.761460540586313,3.3978573399248475,16.06538689970346,0.8139991760253906,-1.0102806858018631,-1.3423005104064956,-3.493715126519657,0.8091141057066658,-2.4180078184630744,-0.2665932023499167,1.434282251206426,45.27555211798542,21.994036543633168,1.0757073080565807,8,0.17100143432617188,1.2470006942749023,2.9145002365112305,3.961000442504883,2.1840000152587926,2,0.05688598151569102,1.3000023841880426,18.78400039672852,-2.3333271001823195,19.29599952697754,-3.2455412414254643,19.40999984741211,0.05688598151569102 1201,2010-08-26,19.13599967956543,19.45800018310547,19.03199958801269,19.24399948120117,4963500.0,0.0005228604605800324,-1.696206428248038,-0.24657504419999562,26.21478580493563,30.12434249525805,0.33823020924822345,1.5132900056820517,2.606637954143082,3.385878142717729,17.011928510138354,0.426000595092777,-1.203440309800758,-1.2244002342224114,-3.417507718958472,0.9687072505136491,-2.3209539765904417,-0.12784649185438113,1.1693683169747402,60.03428651816809,33.98647744906028,1.096553742368031,8,0.11700057983398438,1.2370004653930664,2.928500175476074,3.951000213623047,2.336000442504883,3,0.09249584486844364,1.3731725898204425,19.125999450683594,1.3000023841880426,18.78400039672852,-2.3333271001823195,19.29599952697754,0.09249584486844364 1202,2010-08-27,19.468000411987305,19.472000122070312,19.1560001373291,19.27400016784668,6517000.0,0.017349536892833806,2.1287179196646084,-1.7963018561362583,27.54611687517611,29.496548177629073,0.03779520526854796,1.107654818647383,2.160410210172792,3.0566830107987606,17.589018194421524,0.3360004425048828,-1.2602008377233602,-0.8095994949340835,-3.006360086332144,1.3871610964639771,-1.9079797906331137,0.28878080076494683,0.6130435238449969,88.50780034646397,62.186979248189104,1.0983802956990305,8,-0.21500015258789062,0.9049997329711914,2.596499443054199,3.618999481201172,2.791999816894535,4,0.07941234303783973,-1.696206428248038,19.13599967956543,1.3731725898204425,19.125999450683594,1.3000023841880426,18.78400039672852,0.07941234303783973 1203,2010-08-30,18.88400077819824,19.45599937438965,18.875999450683594,19.440000534057614,3673000.0,-0.02999792590046746,-1.0279632136688548,-2.865974516281265,26.867431819003997,28.26835674136287,0.5620732323287143,1.5469790096871812,2.622073192307255,3.6373744350092636,19.08048791482398,0.5920009613037109,-1.274136613649084,-1.2513991355896046,-3.4208708484953334,0.9180725773161242,-2.3361349920424708,-0.1666632791367384,0.9996379842111409,43.243268122585555,14.741461952947127,1.0847358564528649,8,0.338999748229984,1.4889993667602575,2.9289989471435582,4.202999114990238,3.2740001678466832,0,0.12094886651438741,2.1287179196646084,19.468000411987305,-1.696206428248038,19.13599967956543,1.3731725898204425,19.125999450683594,0.12094886651438741 1204,2010-08-31,19.11199951171875,19.197999954223636,18.799999237060547,18.799999237060547,5712500.0,0.012073645632536545,-1.5512844025480428,-0.561151819529063,35.63166946518706,28.020002642530397,0.22091867220012062,1.193514070579809,2.276313704445652,3.407327760615523,20.679050199981003,0.3980007171630895,-1.1772738035516177,-0.9049003601074226,-3.0229707895264575,1.2131700693116123,-1.96393557481694,0.15413485460209486,0.597922698078456,65.25088279371532,32.11437808513938,1.0590352147095174,8,0.08600044250488281,1.261000633239746,2.6775002479553223,3.9750003814697266,3.168001174926758,1,0.10119297115264847,-1.0279632136688548,18.88400077819824,2.1287179196646084,19.468000411987305,-1.696206428248038,19.13599967956543,0.10119297115264847 1205,2010-09-01,19.881999969482425,19.881999969482425,19.48200035095215,19.50200080871582,3774000.0,0.04028884875659089,1.1052657996576596,1.2179449559231796,47.78405150303646,29.325406170146223,-0.6234199953088364,0.2654281638830689,1.4084184783510345,2.6348182256102426,22.02277847495112,0.7700004577636754,-1.1165536640163225,-0.025899887084957385,-1.9125677039605584,1.8607679297906436,-0.9692337955227579,0.9174340213528431,-1.445999145507816,100.0,61.354808180641214,0.9433339084378,9,-0.7229995727539098,0.49100017547607067,1.9074997901916468,3.204999923706051,2.590000152587887,2,0.05341516327775375,-1.5512844025480428,19.11199951171875,-1.0279632136688548,18.88400077819824,2.1287179196646084,19.468000411987305,0.05341516327775375 1206,2010-09-02,20.1299991607666,20.152000427246094,19.624000549316406,19.79599952697754,2659500.0,0.012473553549182004,1.7936341342806108,0.8789483458733335,59.518396474740186,32.793671310182454,-0.8606544600072397,-0.11960007172790199,1.0755738554875798,2.38464080885327,23.35923548748421,0.5279998779296875,-1.1030300318548854,0.3051993370056145,-1.3661746029948176,1.9765732770060467,-0.5304876329946033,1.1408863070058324,-1.6650783538818352,98.37268882311614,53.39767145066469,0.8356869700002169,9,-0.83599853515625,0.24300098419189453,1.6285004615783691,2.957000732421875,2.266000747680664,3,0.05861899425587702,1.1052657996576596,19.881999969482425,-1.5512844025480428,19.11199951171875,-1.0279632136688548,18.88400077819824,0.05861899425587702 1207,2010-09-03,20.465999603271484,20.468000411987305,20.049999237060547,20.356000900268555,3083000.0,0.016691527894335367,6.333333333333333,0.3293377952396181,59.389239646610115,36.16790715868368,-1.1522834637988666,-0.563236697968506,0.6762257718575668,2.042773428382816,24.80772277755209,0.4180011749267578,-1.078693415801844,0.691199779510498,-0.8261859200408352,2.2085854790618313,-0.0674930702651686,1.4498926292861647,-1.9335956115722652,99.88004752359313,49.75853322748242,0.7586928497756674,9,-1.0139989852905273,-0.09299945831298828,1.1350007057189941,2.621000289916992,2.182001113891605,4,0.0491547218948456,1.7936341342806108,20.1299991607666,1.1052657996576596,19.881999969482425,-1.5512844025480428,19.11199951171875,0.0491547218948456 1208,2010-09-07,20.649999618530273,20.777999877929688,20.28400039672852,20.3439998626709,6035000.0,0.00899052178371873,-1.3192535348741634,2.781848762809731,57.89224377655168,40.58646120761529,-1.256114209331372,-0.8754481944272499,0.40495134701592406,1.8508192332075417,25.97278715074478,0.4939994812011683,-0.9957416009780928,0.9280998229980462,-0.3623040107627169,2.2185036567588092,0.28289790611766463,1.5733017398784277,-2.0014598416137694,93.52880596928573,41.12313106227143,0.6452019168803813,9,-1.042999267578125,-0.27699947357177734,0.9715003967285156,2.437000274658203,1.9379997253417969,1,0.07796613269216879,6.333333333333333,20.465999603271484,1.7936341342806108,20.1299991607666,1.1052657996576596,19.881999969482425,0.07796613269216879 1209,2010-09-08,20.81800079345703,21.0,20.658000946044922,20.658000946044922,4514000.0,0.00813565026780938,-3.2749922513887895,0.5228757355141119,60.10102469657995,44.54944000686902,-1.2351383911759015,-1.1357010692214473,0.15214968812364305,1.6889808296062512,26.925647001300824,0.35000038146972656,-0.8539180305967307,1.1177009582519517,-0.07582903426347087,2.3112309507673743,0.5209359619942404,1.714465954509663,-1.999104208459471,88.01058968247287,36.37836667647746,0.596764996257712,9,-0.9180011749267578,-0.44500064849853516,0.8844990730285645,2.2689990997314453,1.7719993591308594,2,0.06436737926386504,-1.3192535348741634,20.649999618530273,6.333333333333333,20.465999603271484,1.7936341342806108,20.1299991607666,0.06436737926386504 1210,2010-09-09,20.878000259399414,21.091999053955078,20.770000457763672,21.073999404907227,2883000.0,0.0028820954777386554,1.7758685893746815,-1.2249958276708868,67.59214684184886,49.146924566526046,-1.1404072162086507,-1.2209685067833718,0.03286262426348685,1.6293922803380383,27.008276226171564,0.32199859619140625,-0.7002841357909766,1.1540003776550307,-0.11481525097508083,2.4228160062851423,0.5195925633399767,1.7884081919700847,-1.8409933329016113,85.42241058969356,30.43081116826511,0.6344078143150557,9,-0.9320011138916016,-0.505000114440918,0.8154997825622559,2.2089996337890625,2.121999740600586,3,0.06715204568574062,-3.2749922513887895,20.81800079345703,-1.3192535348741634,20.649999618530273,6.333333333333333,20.465999603271484,0.06715204568574062 1211,2010-09-10,21.104000091552734,21.200000762939453,20.857999801635746,20.857999801635746,2244000.0,0.01082478347281235,-1.7804923434774695,-1.2551089918255949,70.58824620291898,53.9293833807197,-1.182210800915449,-1.4419832430755548,-0.2455406622912477,1.3956053136611217,26.630600273194737,0.3420009613037074,-0.41950199238796415,1.3299001693725572,-0.07372738455802974,2.733527723303144,0.6280863924072655,2.031713946337849,-1.820394109760059,91.65212660797569,31.007448244558795,0.7018137769652933,9,-1.1040000915527344,-0.8859996795654297,0.5959997177124023,1.9829998016357422,2.2539997100830114,4,0.06482183588812362,1.7758685893746815,20.878000259399414,-3.2749922513887895,20.81800079345703,-1.3192535348741634,20.649999618530273,0.06482183588812362 1212,2010-09-13,21.447999954223636,21.54199981689453,21.21199989318848,21.30599975585937,2169000.0,0.016300220867066617,-1.0000000000000215,0.5772358984299655,74.76981399829464,59.25187028952977,-1.3586922536089254,-1.703519574318257,-0.6364480238967545,1.0474959680087501,25.63341705755266,0.4379997253417969,-0.17431178805993852,1.566100025177004,-0.0030373811291006803,3.135237431483109,0.7815313220239517,2.3506687283300565,-1.896098703070411,92.52782941199685,23.722125658701472,0.7845687031530525,9,-1.2770004272460973,-1.333999633789066,0.19799995422362926,1.6389999389648402,1.7460002899169886,0,0.044199923361009974,-1.7804923434774695,21.104000091552734,1.7758685893746815,20.878000259399414,-3.2749922513887895,20.81800079345703,0.044199923361009974 1213,2010-09-14,21.288000106811523,21.56599998474121,21.26000022888184,21.417999267578125,3280000.0,-0.007459895922864557,-2.290339120358589,-0.9154857687812675,81.3627322491574,64.3330994877487,-0.9184035876204497,-1.4902908247717939,-0.48491751898509605,1.1865428833029377,24.59451645052296,0.30599975585937145,0.06405880846640244,1.3238001823425307,-0.3607746035230335,3.008374968208095,0.4815127894097486,2.166087575275313,-1.4176830851396893,69.38324094165985,-7.333348434159973,0.8422873929327813,9,-0.7639999389648438,-1.2030000686645508,0.2849998474121094,1.7989997863769531,1.909999847412113,1,0.06388578558473457,-1.0000000000000215,21.447999954223636,-1.7804923434774695,21.104000091552734,1.7758685893746815,20.878000259399414,0.06388578558473457 1214,2010-09-15,21.43199920654297,21.459999084472656,21.16399955749512,21.24799919128418,3122500.0,0.006764331971483406,1.4666650772079273,-1.4153938700353594,80.39009666450147,67.95599339457814,-0.7808131724018779,-1.602237377341126,-0.6209288805746276,1.017680804316651,24.060395253898367,0.2959995269775355,0.2932809992947192,1.3952993392944322,-0.4127822865288948,3.203380965117759,0.4912585263827687,2.2993401522060957,-1.2564592515186455,83.1657213783717,2.3699343148057466,0.904040812911664,9,-0.8369989395141602,-1.4139986038208008,0.05500078201293945,1.6550006866455078,2.204000473022461,2,0.05393804498537813,-2.290339120358589,21.288000106811523,-1.0000000000000215,21.447999954223636,-1.7804923434774695,21.104000091552734,0.05393804498537813 1215,2010-09-16,21.24399948120117,21.464000701904297,21.104000091552734,21.423999786376953,3471000.0,-0.008771917333983748,1.7692127116405998,-0.97826244700372,76.53575968164726,69.84681152867893,-0.4238708484868603,-1.38224728693843,-0.44546590948311504,1.1730212099324326,23.45761555724414,0.3600006103515625,0.5902062800881502,1.141999626159663,-0.7437393694828351,3.027738621802161,0.19913012833841393,2.084869123980912,-0.8181767208278039,54.519714652096816,-27.70833994631851,0.9428694978212485,9,-0.4359998703002894,-1.2429990768432582,0.1845002174377477,1.8430004119873082,2.1240005493164062,3,0.06335909924013139,1.4666650772079273,21.43199920654297,-2.290339120358589,21.288000106811523,-1.0000000000000215,21.447999954223636,0.06335909924013139 1216,2010-09-17,20.992000579833984,21.357999801635746,20.974000930786133,21.31999969482422,3847500.0,-0.011862121423519056,-1.109893104171053,1.822214216081005,69.57864316424133,70.9789674750824,-0.0410556507387021,-1.0661417341030628,-0.21260767950201753,1.4048065662191043,22.465409956502057,0.3839988708496129,0.8199464323907932,0.8146006584167473,-1.087615669614653,2.7168169864481477,-0.13650750559895286,1.7657088224324475,-0.3609459190744069,3.0404861169283905,-75.15487970535277,0.9511081640157009,9,-0.0670003890991211,-0.9910001754760742,0.31949901580810547,2.094999313354492,2.1299991607666016,4,0.09565545754105043,1.7692127116405998,21.24399948120117,1.4666650772079273,21.43199920654297,-2.290339120358589,21.288000106811523,0.09565545754105043 1217,2010-09-20,20.98600006103516,21.082000732421875,20.790000915527344,21.040000915527344,9098500.0,-0.00028584787695695724,3.2318664307828393,0.16463719572472546,81.71395617468661,73.6258244082085,0.0519244027817507,-0.986600960034071,-0.22189229130733068,1.3883415528884413,21.11812953544181,0.29199981689453125,0.941606361718069,0.7298001289367697,-1.1691342277363326,2.628734485609872,-0.21966704939978143,1.6792673072733209,0.5799999237060511,25.25765213950253,-54.98948119904951,0.9494671783365506,9,0.1260004043579066,-0.9849996566772496,0.12099933624267223,1.9189996719360316,1.6480007171630788,0,0.11302772008490991,-1.109893104171053,20.992000579833984,1.7692127116405998,21.24399948120117,1.4666650772079273,21.43199920654297,0.11302772008490991 1218,2010-09-21,20.697999954223636,21.101999282836914,20.6200008392334,20.992000579833984,3825000.0,-0.013723439720476072,-1.1422207528536128,5.444369878497043,73.5032762428722,75.11496346890763,0.38828132799684667,-0.6199670938573547,0.047354334977878665,1.6444049335784356,19.905356554185826,0.4819984436035156,0.9813715339019424,0.3717000007629423,-1.4809335565326833,2.224333558058568,-0.5546167778848705,1.298016779410755,0.8524800491332982,9.241602805882469,-69.89093013988376,0.9263167786478121,9,0.3950004577636683,-0.6969995498657262,0.013999938964840197,1.8120002746581996,2.2360000610351527,1,0.12059137575791001,3.2318664307828393,20.98600006103516,-1.109893104171053,20.992000579833984,1.7692127116405998,21.24399948120117,0.12059137575791001 1219,2010-09-22,20.56999969482422,20.974000930786133,20.520000457763672,20.658000946044922,3199000.0,-0.006184184930066006,-3.829799322281517,0.2993233468058502,62.59151019929423,74.55933717529047,0.53350706273838,-0.3702886628180444,0.14576494537990214,1.7463935303959097,18.153463829854793,0.45400047302246094,0.9986458342015041,0.1543997764587388,-1.5515899612958677,1.8603895142133453,-0.6985950924185644,1.007394645336042,0.9432611419677741,5.296527979827369,-68.25536043918828,0.852994868877304,9,0.47300052642822266,-0.5689992904663086,0.1420001983642578,1.9400005340576172,2.343999862670902,2,0.12775888664989488,-1.1422207528536128,20.697999954223636,3.2318664307828393,20.98600006103516,-1.109893104171053,20.992000579833984,0.12775888664989488 1220,2010-09-23,20.214000701904297,20.51000022888184,20.152000427246094,20.45800018310547,7124500.0,-0.01730670871178952,1.05747265034089,2.772681954137587,51.47890128591643,72.43607662895684,0.8777135121462898,0.07525848526777779,0.48096740475937594,2.0733121871327427,16.250077666319974,0.417999267578125,1.0053216362643056,-0.2559992790222161,-1.8548666558986469,1.3428680978542147,-1.0554329674604332,0.5434344094160011,1.2396645121459962,5.140987298569788,-62.57494933564542,0.7994336884382162,9,0.6449995040893555,-0.21300029754638672,0.420499324798584,2.295999526977539,2.7600002288818324,3,0.1692885553990684,-3.829799322281517,20.56999969482422,-1.1422207528536128,20.697999954223636,3.2318664307828393,20.98600006103516,0.1692885553990684 1221,2010-09-24,20.9060001373291,20.940000534057614,20.41399955749512,20.45199966430664,3226000.0,0.03423367029761781,1.0153245225245637,-1.8606616325062928,56.883618809242876,70.44872160795107,0.1728512954834578,-0.5031338699561445,-0.22183066280076247,1.3669145758919328,14.3726116809982,0.7259998321533168,1.003990000292795,0.347500133514405,-1.131951007481085,1.826951274509895,-0.3922254369833418,1.0872257040121518,0.4435318937768571,79.36848614560516,15.071671078011633,0.7397255704977456,9,-0.04699993133544922,-0.9049997329711914,-0.3235001564025879,1.6040000915527344,1.9479999542236293,4,0.11776522897808661,1.05747265034089,20.214000701904297,-3.829799322281517,20.56999969482422,-1.1422207528536128,20.697999954223636,0.11776522897808661 1222,2010-09-27,21.013999938964844,21.20199966430664,20.854000091552734,20.95800018310547,2989000.0,0.005165971535745939,-1.6363610091610554,0.12334735135089717,55.833344031613095,67.61212291711283,-0.0035599328694821963,-0.5158189967028974,-0.313870901983762,1.2274026524523691,12.412853146819442,0.34799957275390625,0.969406941322756,0.3781999588012681,-1.0207071016224951,1.7771070192250313,-0.3212535714106117,1.077653489013148,0.23972956383232713,82.09525124341056,20.608105271379486,0.6994535302118808,9,-0.20599937438964844,-1.0129995346069336,-0.4460000991821289,1.4960002899169922,1.6840000152587926,0,0.10031406718180391,1.0153245225245637,20.9060001373291,1.05747265034089,20.214000701904297,-3.829799322281517,20.56999969482422,0.10031406718180391 1223,2010-09-28,21.167999267578125,21.20599937438965,20.79599952697754,21.020000457763672,3117000.0,0.007328415773321328,2.6607288828337876,2.6428474114441416,55.63424046139976,64.8614722278793,-0.19709849564795334,-0.5164100833956695,-0.4584963228511114,1.0485342864483727,10.025411953849863,0.4099998474121094,0.9015364467296365,0.41799936294555806,-0.7289942138854499,1.564992939776566,-0.15549742546994594,0.9914961513610621,-1.0159988403320312,96.39467317168507,36.6819773795531,0.5734967884155039,9,-0.3599987030029297,-1.1669988632202148,-0.6334991455078125,1.342000961303711,1.332000732421875,1,0.06925555372942149,-1.6363610091610554,21.013999938964844,1.0153245225245637,20.9060001373291,1.05747265034089,20.214000701904297,0.06925555372942149 1224,2010-09-29,21.04599952697754,21.170000076293945,20.86199951171875,21.052000045776367,2149500.0,-0.005763404422799989,1.5454531124387207,-0.04054437198752481,52.65150739760931,62.207666418541756,-0.1515477980912756,-0.2551738226460323,-0.3583283289384269,1.1522395878849991,7.4330469875861365,0.3080005645751953,0.7712132614685601,0.19929962158203196,-0.6549930000987416,1.0535922432628055,-0.2278466892583566,0.6264459324224205,-0.8729191207885734,84.81973365858425,27.187656899599318,0.42714631084038757,9,-0.2909994125366211,-1.044999122619629,-0.6619997024536133,1.4640007019042969,1.898000717163086,2,0.08970828331822123,2.6607288828337876,21.167999267578125,-1.6363610091610554,21.013999938964844,1.0153245225245637,20.9060001373291,0.08970828331822123 1225,2010-09-30,20.944000244140625,21.4379997253418,20.944000244140625,21.229999542236328,3248000.0,-0.004846492688844184,-2.454550304776411,47.6624284806103,47.37187721265971,59.74024797947714,-0.10792845061052603,-0.07329036577106152,-0.2594217915400385,1.2073508300667477,6.266804432038006,0.4939994812011754,0.6205077141208193,0.04420032501220561,-0.6796860584583655,0.7680867084827767,-0.31774286672307994,0.40614351674749116,-0.7502614585876444,51.75787107144885,-1.506005996678951,0.36194319173528516,9,-0.1490001678466797,-0.9429998397827148,-0.9295005798339844,1.376999855041504,2.5440006256103516,3,0.09406031753201627,1.5454531124387207,21.04599952697754,2.6607288828337876,21.167999267578125,-1.6363610091610554,21.013999938964844,0.09406031753201627 1226,2010-10-01,21.309999465942386,21.440000534057614,21.016000747680664,21.125999450683594,3680000.0,0.01747513452708982,-1.0990222415266264,-0.6433582756459116,47.74949858908194,55.966419358854395,-0.47391280220400844,-0.3650716577398221,-0.6381224570434334,0.8055683555182434,5.522973363115994,0.49600028991698863,0.47170562884248923,0.3511995315551779,-0.2968915977498163,0.9992906608601722,0.027153966902680793,0.675245096207675,-1.0664902427978546,79.81353030724951,30.214374163078716,0.324045564652498,10,-0.5139989852905309,-1.1269998550415075,-1.4749989509582555,0.8610010147094691,2.156000137329098,4,0.07808547660937992,-2.454550304776411,20.944000244140625,1.5454531124387207,21.04599952697754,2.6607288828337876,21.167999267578125,0.07808547660937992 1227,2010-10-04,21.472000122070312,21.562000274658203,21.166000366210934,21.20800018310547,4576000.0,0.0076020957385209975,-1.2758643369214657,1.434782157998915,52.998701284975624,53.68813325242144,-0.6255027837566445,-0.47204285796078693,-0.8230675272975709,0.601497315083158,5.354568269058419,0.3959999084472692,0.3458500142617531,0.46290016174316406,-0.18028687752583394,1.106087201012162,0.14130664210866684,0.7844936813776613,-1.1567014202709949,88.25064428978723,39.45401080044562,0.32159351963449834,10,-0.6149997711181641,-1.2890005111694336,-1.6589999198913574,0.699000358581543,1.5539989471435582,0,0.06436288941997104,-1.0990222415266264,21.309999465942386,-2.454550304776411,20.944000244140625,1.5454531124387207,21.04599952697754,0.06436288941997104 1228,2010-10-05,22.26000022888184,22.368000030517575,21.49399948120117,21.66399955749512,5368000.0,0.03669896154674346,1.152709984449984,2.2575788226454354,61.153042794638694,53.52830354079305,-1.30596870169866,-1.1944831066673522,-1.6230073357105361,-0.22231043756290703,6.116161518237192,0.8959999084472621,0.29117038986723287,1.1704002380371143,0.3405342027262641,2.0002662733479646,0.7554672203816892,1.5853332556925395,-1.8449654012538126,92.82870090098807,46.38101757400379,0.4149330176554249,10,-1.0000000000000036,-1.676000595092777,-2.4470000267028844,-0.08899974822998402,0.9319992065429652,1,0.01967653732426755,-1.2758643369214657,21.472000122070312,-1.0990222415266264,21.309999465942386,-2.454550304776411,20.944000244140625,0.01967653732426755 1229,2010-10-06,22.158000946044922,22.336000442504886,22.049999237060547,22.176000595092773,3101000.0,-0.004582177977903834,-1.4444227085626093,-0.03020071941525109,62.60345511413074,54.7643650772613,-1.067255925393205,-1.0402829403142952,-1.5292211033788803,-0.1451639501309714,7.112429062561562,0.2860012054443395,0.1984310323361349,1.0014009475708008,0.05558988039352286,1.9472120147480787,0.52849541398216,1.4743064811594415,-1.5476695981279391,85.25287106910679,38.181064300553956,0.47290553358863957,10,-0.7670011520385742,-1.5740013122558594,-2.3600006103515625,-0.49000072479248047,0.7779998779296875,2,0.015434562656976736,1.152709984449984,22.26000022888184,-1.2758643369214657,21.472000122070312,-1.0990222415266264,21.309999465942386,0.015434562656976736 1230,2010-10-07,22.280000686645508,22.507999420166016,22.149999618530273,22.25200080871582,3328000.0,0.005505900144045395,-2.08617514551613,-1.5555791035286637,68.42107273192501,56.04630440200376,-0.9670721511902443,-1.108706863685427,-1.6546393911523118,-0.29529567494686404,8.107031924576967,0.3579998016357422,0.16357864306976921,1.0533006668090827,-0.0065190062284798955,2.1131203398466454,0.5233908302902996,1.5832105033278658,-1.4939024704684662,84.71856994747117,30.752025445766094,0.5299098365187821,10,-0.6280012130737305,-1.2850008010864258,-2.4945006370544434,-0.6590003967285156,0.1719989776611328,3,0.02980249268542945,-1.4444227085626093,22.158000946044922,1.152709984449984,22.26000022888184,-1.2758643369214657,21.472000122070312,0.02980249268542945 1231,2010-10-08,22.472000122070312,22.535999298095703,22.125999450683594,22.299999237060547,2600000.0,0.008617568649353258,1.7333392673219485,6.14291553133515,70.17927649130286,57.64029689752485,-1.0209361563216426,-1.2574336079844244,-1.8467362640410734,-0.4996829115461381,9.0032936967505,0.4099998474121094,0.20490076837004167,1.176900100708007,-0.017598704560807477,2.3713989059768217,0.5796506980735998,1.7741495033424144,-1.4792737614145928,95.32852365531818,36.17188942292643,0.5972494026344073,10,-0.8060007095336914,-1.3920001983642578,-2.7059998512268066,-0.8509998321533203,0.1979999542236328,4,0.04521185217878432,-2.08617514551613,22.280000686645508,-1.4444227085626093,22.158000946044922,1.152709984449984,22.26000022888184,0.04521185217878432 1232,2010-10-11,22.395999908447266,22.513999938964844,22.31800079345703,22.464000701904297,1932500.0,-0.003381995959870321,1.3333333333333333,-0.39535141608818114,74.46688986888735,59.732813498356805,-0.813870560123604,-1.1665813392338222,-1.7662381769073967,-0.43449862013689255,9.441253406034104,0.1959991455078125,0.3203500288614656,1.0534998893737786,-0.23785575133466708,2.3448555300822242,0.40782206901955576,1.6991777097280014,-1.1872153365499472,86.56435563821145,20.22244227710182,0.6456778203542232,10,-0.6970005035400391,-1.1030006408691406,-2.562499523162842,-0.8369998931884766,-0.24399948120117188,0,0.04777637520978195,1.7333392673219485,22.472000122070312,-2.08617514551613,22.280000686645508,-1.4444227085626093,22.158000946044922,0.04777637520978195 1233,2010-10-12,22.64800071716309,22.71999931335449,22.222000122070312,22.3700008392334,4021500.0,0.01125204544320324,1.360202126120937,-4.088185796028325,78.90933927863503,62.65035037402633,-0.9318492688981124,-1.3823436857583573,-2.030191811585329,-0.681589325821907,9.973415938226331,0.49799919128417613,0.3801014756014567,1.237500667572025,-0.17894253213767186,2.653943867281722,0.5292790677171766,1.9457222674268735,-1.2534060835979979,89.25394209062567,14.562706621674607,0.7082215998548481,10,-0.8160009384155309,-1.2120008468627965,-2.735500335693363,-1.414999961853031,-0.3120002746582031,1,0.016690142179496048,1.3333333333333333,22.395999908447266,1.7333392673219485,22.472000122070312,-2.08617514551613,22.280000686645508,0.016690142179496048 1234,2010-10-13,22.58799934387207,23.0,22.559999465942386,22.77799987792969,5909500.0,-0.0026493011034545155,-2.577235898430003,-0.6834554585871933,85.99150656902039,66.94142030251085,-0.7041628079226498,-1.297838022275208,-1.975156388897929,-0.6347643150160813,10.846683712845579,0.44000053405761363,0.44424066735647116,1.1196992874145515,-0.3916057891701392,2.631004363999242,0.36404674912220614,1.8753518257068968,-0.9813399615406766,52.86036645512714,-29.363275596905304,0.755652538292345,10,-0.5799989700317383,-1.0119991302490234,-2.597999095916748,-1.419999122619629,0.04199981689453125,2,0.026739866703449078,1.360202126120937,22.64800071716309,1.3333333333333333,22.395999908447266,1.7333392673219485,22.472000122070312,0.026739866703449078 1235,2010-10-14,22.59000015258789,22.79400062561035,22.41200065612793,22.57999992370605,4456500.0,8.857839445464144e-05,-1.2081001967993914,-0.0526326356472596,82.28527882177315,70.77872921725432,-0.5007876305480963,-1.2583455368564884,-2.0009002775670304,-0.6471576122481579,11.736028651934289,0.3819999694824219,0.506648400204547,1.0544000625610366,-0.5328198758453695,2.6416200009674426,0.26079009335783354,1.8480100317642396,-0.7325394590761469,53.08929179360493,-28.277079256787673,0.7936099692032036,10,-0.5069999694824219,-1.0139999389648438,-2.453500270843506,-1.4219999313354492,0.3659992218017578,3,0.015316541347923929,-2.577235898430003,22.58799934387207,1.360202126120937,22.64800071716309,1.3333333333333333,22.395999908447266,0.015316541347923929 1236,2010-10-15,23.0,23.04199981689453,22.562000274658203,22.81599998474121,4230000.0,0.018149616850053008,2.5820908269221188,18.39958039289829,84.12371417822092,74.23706398317046,-0.7217502024256568,-1.5918108386728562,-2.4216642483047757,-1.0643771692310935,13.042182663203628,0.4799995422363281,0.6100055443146744,1.3639999389648452,-0.3289503022558371,3.0569501801855274,0.5175248183545058,2.2104750595751845,-0.9368822313203715,94.87806920421664,13.041933660550427,0.846475120610341,10,-0.7320003509521484,-1.4029998779296875,-2.8405003547668457,-1.8319997787475586,-0.4080009460449219,4,-0.023826101551885137,-1.2081001967993914,22.59000015258789,-2.577235898430003,22.58799934387207,1.360202126120937,22.64800071716309,-0.023826101551885137 1237,2010-10-18,23.357999801635746,23.3799991607666,22.86599922180176,23.0,3255500.0,0.015565208766771477,1.5572230419950195,1.9456509344971116,85.16378144996442,76.9049238337622,-0.8762318434969565,-1.8582693527359382,-2.7759805480329405,-1.4250334836141683,14.913695029850398,0.5139999389648402,0.7648979929292281,1.6033997535705602,-0.2247627656700324,3.431562272811153,0.6893184939502639,2.5174810131908565,-1.099105623313136,98.10022647724963,17.357722387719292,0.914081259620297,10,-0.6430006027221715,-1.592000007629398,-3.2489995956420934,-2.4419994354248082,-0.9960002899169957,0,-0.029454565081964756,2.5820908269221188,23.0,-1.2081001967993914,22.59000015258789,-2.577235898430003,22.58799934387207,-0.029454565081964756 1238,2010-10-19,23.194000244140625,23.43199920654297,22.809999465942386,23.05400085449219,5122500.0,-0.007021130186140145,1.0194884815456908,0.39105996430377693,84.03042813206129,79.28569861353226,-0.6323051576903964,-1.57862486150443,-2.6179288275855725,-1.2782431097848317,16.577341688722274,0.6219997406005824,0.9029326402413531,1.3146001815795891,-0.5502725940095488,3.179472957168727,0.38216379378502197,2.2470365693741563,-0.7108850693292155,76.66673523158424,-3.412965706138678,0.9324363877945681,10,-0.41500091552734375,-1.4020004272460938,-3.0515003204345703,-2.3859996795654297,-0.34799957275390625,1,-0.0449254033770119,1.5572230419950195,23.357999801635746,2.5820908269221188,23.0,-1.2081001967993914,22.59000015258789,-0.0449254033770119 1239,2010-10-20,23.197999954223636,23.43000030517578,23.121999740600586,23.194000244140625,3930000.0,0.0001724458929426298,-3.1621496230427217,0.02856948228885444,86.85414149680037,81.33381736518507,-0.5288847950559088,-1.44998821828041,-2.613187555484714,-1.295707480441589,18.149235386690343,0.3080005645751953,1.0230243149993115,1.1871998786926312,-0.6594569475734815,3.033856704958744,0.26387146555957486,2.1105282918256876,-0.5251079730659143,77.05886422837388,-6.330579816227825,0.9233284131330564,10,-0.4190006256103551,-1.4060001373291051,-2.89349985122681,-2.5359992980957067,-0.583999633789066,2,-0.03715835474694906,1.0194884815456908,23.194000244140625,1.5572230419950195,23.357999801635746,2.5820908269221188,23.0,-0.03715835474694906 1240,2010-10-21,23.63599967956543,23.67200088500977,23.22400093078613,23.288000106811523,3146000.0,0.018880926209418725,1.133323039754405,87.0061993323023,87.15654025357343,83.22018000543736,-0.8429536403679698,-1.7059400299234468,-3.009903180555302,-1.7438035948192478,19.282350505221547,0.4740009307861328,1.0647936615079523,1.4540996551513672,-0.3244540875940345,3.232653397896769,0.5648227837786663,2.343376526524068,-0.8260002136230433,96.75664994157643,12.381376617591314,0.8892768713727001,10,-0.6889991760253906,-1.7239990234375,-3.3294992446899414,-3.145998954772949,-1.0520000457763636,3,-0.04256221579104902,-3.1621496230427217,23.197999954223636,1.0194884815456908,23.194000244140625,1.5572230419950195,23.357999801635746,-0.04256221579104902 1241,2010-10-22,23.368000030517575,23.81800079345703,23.34000015258789,23.64800071716309,3379000.0,-0.01133862128452956,-1.8452381628169685,-0.8046006620919679,79.29542448526315,83.75668385170134,-0.4855513063666983,-1.311265628846403,-2.6931465682103486,-1.505348649021105,21.38723342077162,0.4780006408691406,1.1092903768720355,1.063000011444089,-0.6842561384948418,2.8102561613830197,0.1893719364746218,1.936628086413556,-0.38560028076171093,55.357125962424014,-27.349479264987885,0.8736280749694662,10,-0.3479995727539027,-1.382999420166012,-2.96350002288818,-2.9949998855590785,-0.8279991149902308,4,-0.017630976360401895,1.133323039754405,23.63599967956543,-3.1621496230427217,23.197999954223636,1.0194884815456908,23.194000244140625,-0.017630976360401895 1242,2010-10-25,23.121999740600586,23.60000038146973,23.07200050354004,23.492000579833984,6348000.0,-0.010527229099440372,-1.246811273664362,1.3214283281448702,65.9985047067751,82.32214667705024,-0.14051449800152227,-0.947838070051418,-2.3741298980221828,-1.29004864909993,23.34779007597536,0.527999877929691,1.1216409652906698,0.7115997314453111,-0.9604565779862675,2.3836560408768896,-0.12442842327047643,1.5476278861610986,0.6960010528564453,30.952367436606043,-48.38883763998005,0.8360281547157886,10,-0.006999015808105469,-1.1369991302490234,-2.658999443054199,-2.74899959564209,0.002000808715823865,0,-0.0229219225236329,-1.8452381628169685,23.368000030517575,1.133323039754405,23.63599967956543,-3.1621496230427217,23.197999954223636,-0.0229219225236329 1243,2010-10-26,22.63400077819824,22.88400077819824,22.143999099731445,22.691999435424805,5157500.0,-0.021105396067687687,2.348413712155249,0.1567527720929849,57.72727019389922,79.18167596870344,0.38586785764878684,-0.3629893191208957,-1.8285629910222845,-0.8252971625745822,24.742863257371063,0.9780006408691406,1.0987354439408392,0.15030069351195863,-1.4177284491992523,1.7183298362231696,-0.6337138778436469,0.9343152648675641,1.1840000152587926,29.271277341199504,-47.2846949469842,0.7840145713556057,10,0.34699916839599965,-0.6490001678466761,-2.0775003433227504,-2.2610006332397425,1.4340000152587926,1,-0.012017374619050503,-1.246811273664362,23.121999740600586,-1.8452381628169685,23.368000030517575,1.133323039754405,23.63599967956543,-0.012017374619050503 1244,2010-10-27,22.93400001525879,22.96999931335449,22.489999771118164,22.506000518798828,2655500.0,0.013254361877972576,-1.0869500317199532,-7.379472507234486,60.03682389513671,76.70962542129939,0.1565758788059597,-0.5420849855767109,-2.077282237922873,-1.1440655047315573,26.2637048740871,0.4799995422363246,1.0777722662303688,0.3558999061584487,-1.0684343209925302,1.7802341333094276,-0.35626720741704077,1.0680670197339381,0.8170407104492199,47.19236058651481,-27.160769560485093,0.7121671135754888,10,0.04699993133544922,-0.9489994049072266,-2.3869996070861816,-2.560999870300293,0.417999267578125,2,-0.003837069146835348,2.348413712155249,22.63400077819824,-1.246811273664362,23.121999740600586,-1.8452381628169685,23.368000030517575,-0.003837069146835348 1245,2010-10-28,22.91399955749512,23.11199951171875,22.82600021362305,23.07200050354004,4370000.0,-0.0008720876319160409,1.4033659240262564,-0.36916152320683676,57.16136377261887,73.71380870956584,0.25408906648789653,-0.3867591987682637,-2.003758426058358,-1.1402669402245742,27.45392907784452,0.2859992980956996,1.015266808630983,0.2373994827270529,-0.9665378439814951,1.441336809435601,-0.3645691806272211,0.8393681460813269,0.7727595031738268,45.997591319635745,-24.640557420952874,0.6019686633542736,10,0.06700038909911754,-0.9289989471435582,-2.391999244689945,-2.5409994125366246,0.6739997863769496,3,-0.013092399531029142,-1.0869500317199532,22.93400001525879,2.348413712155249,22.63400077819824,-1.246811273664362,23.121999740600586,-0.013092399531029142 1246,2010-10-29,22.97400093078613,23.11400032043457,22.76000022888184,22.80599975585937,4053500.0,0.0026185464977623862,-1.7230752301655472,-1.063292208889664,59.413692519407334,70.85268771728171,0.21234190617130722,-0.3327670437840844,-1.9937996570048604,-1.2121662409670115,28.654351258139187,0.3540000915527308,0.9402783724690202,0.21420078277587606,-0.8084237213328826,1.2368252868846348,-0.29711146927850507,0.7255130348302572,0.6510477314453169,57.00557008190026,-11.138092149657382,0.51131225205438,10,0.0069990158081090215,-0.858000755310055,-2.544000625610348,-2.601000785827633,0.2659988403320348,4,-0.016975767441292477,1.4033659240262564,22.91399955749512,-1.0869500317199532,22.93400001525879,2.348413712155249,22.63400077819824,-0.016975767441292477 1247,2010-11-01,22.85400009155273,23.1200008392334,22.51000022888184,22.90399932861328,6433000.0,-0.005223332217793697,1.5311110055874617,-0.2976124249270769,53.505773654063624,67.46105944194863,0.28310335441366163,-0.10953767439477602,-1.8014050821038623,-1.1182624089282491,29.505164809759577,0.610000610351559,0.9057658892601737,0.025099945068355112,-0.7985393078097403,0.8487391979464505,-0.38671968137069257,0.4369195715074028,0.7118065881787139,72.74587360710997,6.9720995113601845,0.4118196264390473,11,0.12699985504150746,-0.5469999313354457,-2.4239997863769496,-2.4809999465942347,0.7539997100830149,0,-0.013739353057124037,-1.7230752301655472,22.97400093078613,1.4033659240262564,22.91399955749512,-1.0869500317199532,22.93400001525879,-0.013739353057124037 1248,2010-11-02,22.697999954223636,23.143999099731445,22.6299991607666,23.13599967956543,2684000.0,-0.006825944548182417,1.2643240654382295,8.760128175783239,51.81279821964059,63.56757685559756,0.40381194728865566,0.08533388439407119,-1.5696562089920185,-1.003710159360427,29.14319027781665,0.5139999389648438,0.817097963093687,-0.1528001785278299,-0.9349979252044314,0.6293975681487716,-0.5438990518661306,0.23829869481047083,0.8109344223078097,31.80434199321108,-34.13217260590969,0.391098873338301,11,0.2829999923706019,-0.3909997940063512,-2.2934994697570836,-2.3249998092651403,0.8460006713867152,1,0.01876819966305021,1.5311110055874617,22.85400009155273,-1.7230752301655472,22.97400093078613,1.4033659240262564,22.91399955749512,0.01876819966305021 1249,2010-11-03,22.5,22.809999465942386,22.270000457763672,22.77400016784668,4235500.0,-0.008723233528194263,2.121392700230934,0.6255715517466672,48.606808586022616,59.2842733369808,0.5502532597396197,0.32703659109984784,-1.2801407333494268,-0.8471654663625046,28.70167238581506,0.5399990081787145,0.6780397286733191,-0.36790008544921804,-1.0996535812163408,0.36385341031790475,-0.7337768333327794,-0.0020233375656566466,0.9543369654594471,26.315777987765888,-39.54200145444868,0.3658767478835609,11,0.4809999465942383,-0.15999984741210938,-2.0954995155334473,-2.126999855041504,1.0100002288818395,2,0.0696889241536458,1.2643240654382295,22.697999954223636,1.5311110055874617,22.85400009155273,-1.7230752301655472,22.97400093078613,0.0696889241536458 1250,2010-11-04,22.944000244140625,22.95400047302246,22.56999969482422,22.718000411987305,4188500.0,0.019733344184027724,2.121953867028494,-0.824816400403745,49.14216058660321,55.93391068157414,-0.002492010591375049,-0.06816261361847964,-1.6366046211552927,-1.3315138255410197,27.901604967744586,0.45400047302246094,0.557187897967161,0.04290018081665181,-0.6348003987155053,0.7206007603488089,-0.29595010894942675,0.3817504705827304,0.45792320668970277,77.11680018855283,14.313153780731632,0.33885028976607945,11,-0.07200050354003906,-0.5629997253417969,-2.565999984741211,-2.571000099182129,0.6059989929199254,3,0.01778238469119975,2.121392700230934,22.5,1.2643240654382295,22.697999954223636,1.5311110055874617,22.85400009155273,0.01778238469119975 1251,2010-11-05,23.488000869750977,23.53400039672852,22.95199966430664,23.03199958801269,4682500.0,0.02370992938553851,1.1240889631408437,2.0177062849716165,51.88407303429794,54.36564049574335,-0.58969292539836,-0.5609020340028401,-2.08526513218186,-1.9248926207673982,27.38523853111185,0.5900001525878942,0.43717207338068675,0.5361007690429673,-0.15828025477804886,1.2304817928639835,0.18891025713245924,0.8832912809534754,-1.3440017700195312,96.36079674060633,36.45128360653521,0.34719051191050854,11,-0.6490011215209961,-1.071000099182129,-3.090000629425049,-3.1150007247924805,-0.21200180053710582,4,0.004257428066169577,2.121953867028494,22.944000244140625,2.121392700230934,22.5,1.2643240654382295,22.697999954223636,0.004257428066169577 1252,2010-11-08,23.465999603271484,23.492000579833984,23.06599998474121,23.368000030517575,3243500.0,-0.0009367023869547575,4.679950155129444,0.2149107396811117,54.11123270673789,53.96385855272542,-0.5741407189525205,-0.47919764653954644,-1.9769167145436732,-1.9381770318725131,26.84096701061079,0.42600059509277344,0.27202378727374565,0.46059951782226705,-0.21814732857338726,1.1393463642179213,0.1212260946244399,0.7999729410200942,-1.2942004776000964,94.62019013128085,35.3089290067896,0.3393734231978268,11,-0.5639991760253906,-0.9739990234375,-2.976499557495117,-3.0929994583129883,0.09399986267090199,0,-0.009630948434935283,1.1240889631408437,23.488000869750977,2.121953867028494,22.944000244140625,2.121392700230934,22.5,-0.009630948434935283 1253,2010-11-09,23.02599906921387,23.5,22.97200012207031,23.5,1930500.0,-0.018750555761377852,1.2278432114215503,-4.8367652783182,47.70298165604991,52.59343163727133,-0.081229807005478,-0.009935852870530226,-1.435074648653977,-1.5358680420271398,25.8926436184008,0.527999877929691,0.13393425001721582,0.0016990661621143488,-0.6558654928553764,0.6592636251796051,-0.32708321334662926,0.33048134567085796,-0.8269559181213388,59.810019616719586,2.630371057018124,0.32878227950874517,11,-0.12399864196777699,-0.3699989318847692,-2.505999088287357,-2.6529989242553746,0.4460010528564382,1,0.02527580804083418,4.679950155129444,23.465999603271484,1.1240889631408437,23.488000869750977,2.121953867028494,22.944000244140625,0.02527580804083418 1254,2010-11-10,23.191999435424805,23.238000869750977,22.75399971008301,23.03000068664551,1921000.0,0.007209257922401235,2.8110084853945803,-0.3417688410666596,43.60599451747757,51.08727949781119,-0.23108536518381229,-0.135302984021326,-1.502554997685948,-1.7367738461000002,24.346571943572588,0.4840011596679652,0.07662711737828687,0.13749942779541158,-0.49051029186590966,0.7655091474567328,-0.17650543203524904,0.4515042876260722,-0.9662571394195538,64.52274768803373,11.839185811328171,0.3140048598306608,11,-0.28999900817871094,-0.2579994201660156,-2.2699995040893555,-2.789999008178711,0.6540012359619141,2,0.01517769915291911,1.2278432114215503,23.02599906921387,4.679950155129444,23.465999603271484,1.1240889631408437,23.488000869750977,0.01517769915291911 1255,2010-11-11,22.93600082397461,23.18000030517578,22.82399940490723,22.993999481201172,2099500.0,-0.011038229461974192,-1.5248156915793418,-0.3580191678244362,43.75724213053974,49.34767389904812,0.03169544237623967,0.15594140301977433,-1.1738030399585782,-1.5109132663423495,23.13277845135247,0.3680000305175746,0.0730804287868132,-0.1357992172241218,-0.727972397069955,0.45637396262171137,-0.43188580714704017,0.16028737269879656,-0.6840933659548938,23.333455599163248,-27.813465978736755,0.2960865899229171,11,-0.034000396728515625,0.035999298095703125,-1.9485011100769043,-2.5340003967285156,0.8759994506835938,3,0.025026132904008236,2.8110084853945803,23.191999435424805,1.2278432114215503,23.02599906921387,4.679950155129444,23.465999603271484,0.025026132904008236 1256,2010-11-12,22.45199966430664,22.895999908447266,22.371999740600586,22.79999923706055,2622500.0,-0.021102247221845727,-1.0629951415119134,6.0001315443305,40.94105741691202,47.95159431714238,0.48485108245092334,0.6290336248252295,-0.6291676317399464,-1.0541349623900658,21.566068639493025,0.5640010833740234,0.023868691835044586,-0.5924003601074226,-1.2460798484122826,0.061279128197437416,-0.9192401042598526,-0.2655606159549926,-0.17445034751274946,7.092190186964087,-44.68382842407334,0.32683974415243006,11,0.4500007629394531,0.5200004577636719,-1.128499984741211,-1.9799995422363281,1.5640010833740234,4,0.048904310937589734,-1.5248156915793418,22.93600082397461,2.8110084853945803,23.191999435424805,1.2278432114215503,23.02599906921387,0.048904310937589734 1257,2010-11-15,22.670000076293945,22.881999969482425,22.513999938964844,22.55200004577637,2240500.0,0.00970962120286667,-2.7938099732578627,-0.3390809637603178,50.52507647744185,47.80851412356474,0.26597564357373216,0.3761316847219973,-0.7935824202425508,-1.288786644815815,19.49129940280248,0.4300003051757848,-0.007850419920107043,-0.33999996185302805,-0.996597806979949,0.31659788327389293,-0.6682988844164868,-0.011701039289569337,-0.36732173790136,26.418463401065612,-27.039165003170023,0.32829892256345966,11,0.23200035095214844,0.31099987030029297,-1.2970004081726074,-2.184000015258789,1.4200000762939453,0,0.026731318521415526,-1.0629951415119134,22.45199966430664,-1.5248156915793418,22.93600082397461,2.8110084853945803,23.191999435424805,0.026731318521415526 1258,2010-11-16,22.152000427246094,22.71199989318848,22.11599922180176,22.55200004577637,2523500.0,-0.02284956538617411,-1.5254157153537244,-3.3898263989915005,39.27594102608496,46.77175106134945,0.780453365760934,0.8559497229019257,-0.23284330738793102,-0.8028822509516971,17.719077509738135,0.5960006713867188,-0.06813391797864554,-0.8058996200561523,-1.5592559758191236,-0.052543264293181124,-1.1825777979376362,-0.4292214421746685,1.3819999694824254,3.208658874087669,-48.933012728392626,0.3766781778814848,11,0.6729993820190465,0.8149995803833008,-0.656001091003418,-1.6660003662109375,1.8479995727539062,1,0.06356080767155037,-2.7938099732578627,22.670000076293945,-1.0629951415119134,22.45199966430664,-1.5248156915793418,22.93600082397461,0.06356080767155037 1259,2010-11-17,22.336000442504886,22.371999740600586,22.07200050354004,22.18600082397461,2350000.0,0.008306248271487071,1.7027175640728236,-0.37499940395298936,42.41472010573002,46.02425767458576,0.6378168153974677,0.6367038448002127,-0.3765005760500948,-1.0170837649033082,15.87752795663628,0.2999992370605469,-0.0953864242486091,-0.5787996292114208,-1.3719016720763477,0.2143024136535061,-0.975350650643886,-0.18224860777895557,1.169639930725097,23.82671355853166,-27.890376465195434,0.3965510214324643,11,0.467000007629391,0.6090002059936488,-0.7020006179809606,-1.7580003738403356,1.8360004425048828,2,0.05085958350017061,-1.5254157153537244,22.152000427246094,-2.7938099732578627,22.670000076293945,-1.0629951415119134,22.45199966430664,0.05085958350017061 1260,2010-11-18,22.6299991607666,22.788000106811523,22.36400032043457,22.54999923706055,3196500.0,0.013162549804675017,1.1414032434411108,0.5333341810459563,45.74676614052683,45.34233468638897,0.3292132481816239,0.27771223873510564,-0.6278427349300557,-1.3267240537331055,13.299900799312143,0.4519996643066371,-0.09876259459466397,-0.23450088500976562,-0.9597133579347528,0.4907115879152215,-0.5971071214722592,0.12810535145272794,0.8182956176757834,67.71833255017789,15.981570933277638,0.36260623646249274,11,0.15600109100341797,0.3150014877319336,-0.8379988670349121,-1.9119987487792969,1.5500011444091797,3,0.05373405018628041,1.7027175640728236,22.336000442504886,-1.5254157153537244,22.152000427246094,-2.7938099732578627,22.670000076293945,0.05373405018628041 1261,2010-11-19,22.95599937438965,23.00200080871582,22.492000579833984,22.6299991607666,3287500.0,0.014405666182623289,1.4401744891719979,4.075006556517359,51.199991024245804,45.018863388334296,-0.08961102251726416,-0.08509973743986166,-0.9138045171152243,-1.6639145728532938,10.272855750409068,0.5100002288818359,-0.06465602224525213,0.11209936141967702,-0.5753145623291971,0.7995132851685511,-0.2316076004547618,0.45580632329411586,0.43724363305664227,95.05361083537741,44.07520717809811,0.3437069618744375,11,-0.1699991226196289,-0.010998725891113281,-1.1264991760253906,-2.2379989624023438,1.0139999389648402,4,0.03728876649228052,1.1414032434411108,22.6299991607666,1.7027175640728236,22.336000442504886,-1.5254157153537244,22.152000427246094,0.03728876649228052 1262,2010-11-22,22.591999053955078,22.81599998474121,22.49799919128418,22.79199981689453,2438500.0,-0.015856435370034894,1.564511167169138,-0.6134988708035433,48.81111652576905,45.141989484969756,0.1535186105583044,0.24997472817226907,-0.5242598154773006,-1.3120574070788003,7.901719821845532,0.45800018310546875,-0.07314702019408159,-0.2254009246826172,-0.9085244991443204,0.45772264977908605,-0.5669627119134688,0.11616086254823443,0.7483942533349612,55.91380427738173,2.406324816936859,0.34156178723085145,11,0.06300163269042969,0.35300159454345703,-0.6594991683959961,-1.8529987335205078,1.3060016632080114,0,0.06303123908268282,1.4401744891719979,22.95599937438965,1.1414032434411108,22.6299991607666,1.7027175640728236,22.336000442504886,0.06303123908268282 1263,2010-11-23,22.36199951171875,22.56599998474121,22.20199966430664,22.336000442504886,2421000.0,-0.010180575064961506,-1.4761873868730577,-0.12999485017831866,48.46324680742243,45.68168418385252,0.3122623821434445,0.4833325005534803,-0.26570377455215066,-1.0752238044512623,7.820290553030201,0.3899993896484375,-0.14423664011262716,-0.4418004035949714,-1.1506437489979895,0.26704294180804666,-0.7962220762964805,-0.08737873089346238,0.9276580834212886,31.18267881900293,-24.700068536973248,0.3544216727015089,11,0.26400089263916016,0.5830011367797852,-0.12150001525878906,-1.4539995193481445,1.4680004119873011,1,0.07727397722031015,1.564511167169138,22.591999053955078,1.4401744891719979,22.95599937438965,1.1414032434411108,22.6299991607666,0.07727397722031015 1264,2010-11-24,22.84600067138672,22.86000061035156,22.38999938964844,22.464000701904297,2181500.0,0.02164391245131414,1.2926897347388844,14.692832514124229,48.91832763093962,46.2551381283414,-0.2525370824686064,-0.00801005680772704,-0.7195777582427887,-1.542098311650669,7.410891129122188,0.49800109863280895,-0.21880466365317375,0.04660072326660014,-0.6599284303154498,0.7531298768486501,-0.3066638535244266,0.3998653000576269,0.3949506400893199,80.50001072882071,26.175360053578288,0.3532645767910257,11,-0.30900001525878906,0.0989999771118164,-0.5605010986328125,-1.9120006561279297,0.9839992523193324,2,0.0505120937888528,-1.4761873868730577,22.36199951171875,1.564511167169138,22.591999053955078,1.4401744891719979,22.95599937438965,0.0505120937888528 1265,2010-11-26,22.61400032043457,22.895999908447266,22.538000106811523,22.65200042724609,1369000.0,-0.010154965601603783,-2.768408372233097,-0.09947672734897561,39.639638824878524,46.11053606255989,-0.07936164367450971,0.21119058155754544,-0.45346421824378425,-1.3033116701139562,6.76651976569957,0.3579998016357422,-0.24410068782724537,-0.17039966583251953,-0.8794184596531665,0.5386191279881274,-0.524909062742843,0.18410973107780393,0.5801929587240267,51.500008344638324,2.3896787423727943,0.35450939691032335,11,-0.07699966430664062,0.33100032806396484,-0.32850074768066406,-1.6800003051757812,0.9799995422363281,4,0.06889539853624882,1.2926897347388844,22.84600067138672,-1.4761873868730577,22.36199951171875,1.564511167169138,22.591999053955078,0.06889539853624882 1266,2010-11-29,22.583999633789066,22.68600082397461,22.336000442504886,22.49799919128418,1953000.0,-0.0013266421783144633,1.413772238482004,-2.2631631782365145,39.56460475112858,44.89270587074731,-0.032036659673529755,0.22184959969863272,-0.38087169239229013,-1.2683227513352051,6.292371140686074,0.350000381469723,-0.27000225909522513,-0.18090028762816956,-0.8894151271985784,0.5276145519422393,-0.5351577074133722,0.17335713215703308,0.5653059343447886,55.04320390484199,11.206681691097998,0.35425741978520436,11,-0.046998977661136365,0.3610010147094691,-0.15449905395508168,-1.5299987792968786,0.9460010528564453,0,0.07066953140571508,-2.768408372233097,22.61400032043457,1.2926897347388844,22.84600067138672,-1.4761873868730577,22.36199951171875,0.07066953140571508 1267,2010-11-30,22.540000915527344,22.60000038146973,22.270000457763672,22.36199951171875,2224500.0,-0.0019482252468643324,1.2147620937287693,2.069773115393913,43.655376457341326,45.379309807553575,-0.00940679964698532,0.2541484605382678,-0.29372080816432344,-1.217401399468251,6.3741609433440125,0.32999992370605824,-0.28260773408108975,-0.20919904708862447,-0.9232945763591012,0.5048964821818522,-0.5662468117238646,0.14784871754661566,0.566212450022757,48.7033331867552,6.602841602358751,0.3570477646352388,11,-0.0030002593994140625,0.29599952697753906,-0.03750038146972656,-1.4130001068115234,0.3559989929199219,1,0.06344269475348807,1.413772238482004,22.583999633789066,-2.768408372233097,22.61400032043457,1.2926897347388844,22.84600067138672,0.06344269475348807 1268,2010-12-01,23.12400054931641,23.13800048828125,22.70000076293945,22.8439998626709,3028500.0,0.025909476932929554,1.8441488472328245,1.573025159658843,49.199636310572856,46.13318938586944,-0.49285774088112433,-0.3123123156822345,-0.8176079203160853,-1.7909164096067407,6.49765923024706,0.5979995727539062,-0.22961936328933774,0.3535005569458036,-0.37933233589935256,1.0863334497909598,-0.01291588947677269,0.7199170033683799,-1.0520000457763707,98.387103862601,56.68057181941133,0.3664164464225779,12,-0.4540004730224645,-0.32100009918213246,-0.5739998817443883,-1.9969997406005895,-0.31999969482421875,2,0.03347172415931987,1.2147620937287693,22.540000915527344,1.413772238482004,22.583999633789066,-2.768408372233097,22.61400032043457,0.03347172415931987 1269,2010-12-02,24.06800079345703,24.16200065612793,23.125999450683594,23.194000244140625,4602000.0,0.040823396545392576,-1.051483196482932,3.121422878590706,61.466772493069634,47.8798567583742,-1.3022860533375678,-1.194037719363049,-1.6851604252666164,-2.723275138154982,7.335338482534215,1.0380001068115199,-0.20990864288048883,1.219100761413575,0.2970474474505558,2.141154075376594,0.7580741044320654,1.6801274183950845,-1.9746802902221674,95.03172025287489,48.89431404625424,0.46102665698150896,12,-0.8860006332397461,-0.9510002136230469,-1.5850005149841309,-2.940999984741211,-1.25,3,-0.009888684639551837,1.8441488472328245,23.12400054931641,1.2147620937287693,22.540000915527344,1.413772238482004,22.583999633789066,-0.009888684639551837 1270,2010-12-03,23.351999282836914,24.0,23.07600021362305,23.96999931335449,4961500.0,-0.029749106158196814,1.7256574431453642,-0.7070934120132295,58.707424670264594,48.714016052376294,-0.5286965369023768,-0.46999985321485127,-0.8879783213455141,-1.9929712351500406,8.451462902102456,0.9920005798339808,-0.1115108507067859,0.48269929885864116,-0.4658849798411069,1.4312835775583892,0.008407159508767137,0.9569914382085152,-1.1759315734863272,57.1880925809993,5.859259916088284,0.4742921393498742,12,-0.1699991226196289,-0.2349987030029297,-0.8689990043640137,-2.2249984741210938,-0.8559989929199219,4,0.020469366887162277,-1.051483196482932,24.06800079345703,1.8441488472328245,23.12400054931641,1.2147620937287693,22.540000915527344,0.020469366887162277 1271,2010-12-06,23.58799934387207,23.606000900268555,23.26799964904785,23.29999923706055,2552500.0,0.01010620367775572,1.0864067439409906,-0.4660195672973026,58.85074355690672,49.82953016694714,-0.7438425895299297,-0.7358516569744538,-1.0606903029763615,-2.211969814742691,8.57855491167997,0.3380012512207031,-0.02496053455843139,0.7136994361877456,-0.24955662471872841,1.6769554970942195,0.23207140573450857,1.1953274666409825,-1.33249431665039,69.66166743787257,14.554694418768563,0.4816280304532375,12,-0.40599918365478516,-0.47099876403808594,-1.10499906539917,-2.46099853515625,-0.5079994201660192,0,0.0002543886283592478,1.7256574431453642,23.351999282836914,-1.051483196482932,24.06800079345703,1.8441488472328245,23.12400054931641,0.0002543886283592478 1272,2010-12-07,23.239999771118164,23.88400077819824,23.21999931335449,23.58799934387207,2679000.0,-0.014753246669235387,-2.4226836558124276,-1.208331401702058,60.845286898882016,51.20531239933153,-0.3288384987604971,-0.4275734611354345,-0.65562326224358,-1.8360779686469328,8.840914524199555,0.66400146484375,0.02318521719739408,0.3769998550415039,-0.5620276036454044,1.3160273137284122,-0.09251387430195024,0.846513584384958,-0.9082349187402343,36.935639372792906,-23.714297691655005,0.46951372934345337,12,-0.02399921417236328,-0.12299919128417969,-0.6914997100830078,-2.1129989624023438,0.030000686645507812,1,0.012478524887411968,1.0864067439409906,23.58799934387207,1.7256574431453642,23.351999282836914,-1.051483196482932,24.06800079345703,0.012478524887411968 1273,2010-12-08,23.607999801635746,23.625999450683594,23.243999481201172,23.27799987792969,2283000.0,0.015834769111096048,1.0874359655843107,-0.9482768070506216,62.230761274079356,52.68447169301372,-0.5604428323029289,-0.7902525008051775,-0.9660676429147905,-2.1780737627392064,9.325531261805537,0.3859996795654297,0.03121678114799664,0.7158998489379904,-0.2788166736775395,1.7106163715535203,0.21854158763022724,1.2132581102457536,-1.2030255171078146,48.987050758987614,-15.64658198903792,0.4973582613077649,12,-0.39199924468994496,-0.49099922180176137,-0.963999748229984,-2.4809989929199254,-0.3540000915527344,2,-0.0301592637737631,-2.4226836558124276,23.239999771118164,1.0864067439409906,23.58799934387207,1.7256574431453642,23.351999282836914,-0.0301592637737631 1274,2010-12-09,23.54400062561035,23.72800064086914,23.34600067138672,23.621999740600586,1646000.0,-0.0027109105626542673,1.6344742311436162,-0.2363610091610554,59.19518350454692,54.85730999075466,-0.43250223644991337,-0.7362795901150605,-0.8401368022296545,-2.1030279554153637,10.355403315683343,0.3819999694824219,0.08163096289001714,0.6343006134033189,-0.39462617622187324,1.663227403028511,0.1198372185907246,1.1487640082159132,-1.0687452862184195,50.64940694654862,-13.032476582036935,0.514463394812596,12,-0.3280000686645508,-0.4270000457763672,-0.9000005722045898,-2.4169998168945312,-0.1920013427734375,3,-0.031430502525268134,1.0874359655843107,23.607999801635746,-2.4226836558124276,23.239999771118164,1.0864067439409906,23.58799934387207,-0.031430502525268134 1275,2010-12-10,23.51000022888184,23.658000946044922,23.36400032043457,23.54400062561035,1980500.0,-0.001444121467255144,1.2442706968346875,0.43590746808818254,55.92134125955104,56.674725158357155,-0.28836266223461493,-0.6925806926638138,-0.7400346868251475,-2.0479752529486994,11.440930935063278,0.29400062561035156,0.15787818955070776,0.5716002464294476,-0.49185726852512346,1.6350577613840187,0.03987148895216208,1.1033290039067332,-0.9672750768204672,43.67474032539862,-15.37628313504019,0.5317287574772851,12,-0.2939996719360387,-0.3929996490478551,-0.849500179290775,-2.382999420166019,-0.3980007171630895,4,-0.02943425898289409,1.6344742311436162,23.54400062561035,1.0874359655843107,23.607999801635746,-2.4226836558124276,23.239999771118164,-0.02943425898289409 1276,2010-12-13,23.54999923706055,24.11400032043457,23.54999923706055,23.70000076293945,3980000.0,0.0017013614542449318,-6.519937948222678,4.411758106137355,61.00137991457675,58.60205887582775,-0.19771639849463796,-0.6810188211698183,-0.7239033641479828,-2.0733095980102085,12.637811051155815,0.6040000915527308,0.20322727763353043,0.5566992759704625,-0.5143712347258003,1.6277697866667253,0.02116402062232936,1.0922345313185957,-0.9425030648365151,36.91270156214729,-21.604254852033797,0.5355352553481315,12,-0.11899852752685902,-0.43299865722656605,-0.9234991073608434,-2.42299842834473,-0.4399986267089915,0,-0.04475579538384378,1.2442706968346875,23.51000022888184,1.6344742311436162,23.54400062561035,1.0874359655843107,23.607999801635746,-0.04475579538384378 1277,2010-12-14,23.27599906921387,23.53400039672852,23.166000366210934,23.53400039672852,2238000.0,-0.01163482703708485,1.8526987365729073,1.7199913534409035,60.391080132482244,59.84555263381769,0.21418850944056445,-0.3787074614218824,-0.40102204987642054,-1.7919650973162753,13.559530671567243,0.3839988708496165,0.31416140066755105,0.25239915847778605,-0.8144403861042235,1.3192387030597956,-0.28102061381321874,0.7858189307687908,-0.606322717633681,11.603239273679092,-48.2905321760987,0.5334197722910047,12,0.34300136566161754,-0.15899848937988637,-0.6479988098144567,-2.1489982604980504,0.04200172424316051,1,-0.008420654465786548,-6.519937948222678,23.54999923706055,1.2442706968346875,23.51000022888184,1.6344742311436162,23.54400062561035,-0.008420654465786548 1278,2010-12-15,23.559999465942386,23.691999435424805,23.121999740600586,23.22800064086914,3341000.0,0.01220142670929003,-1.0955847033620487,-1.286810530284562,58.504035282769706,59.51635961045102,-0.0016332127009270891,-0.5816364222066532,-0.6572368526771122,-2.065745508879548,13.880028845731434,0.5699996948242188,0.4444916385457063,0.4659996032714879,-0.5429197951581024,1.4749190017010783,-0.03846009594330724,0.9704593024862831,-0.8306301421802864,44.153172311159494,-12.591494461397026,0.5044596992147955,12,0.03500080108642223,-0.442998886108402,-0.8629989624023473,-2.2509994506835973,-0.19799995422363637,2,-0.012308956483548683,1.8526987365729073,23.27599906921387,-6.519937948222678,23.54999923706055,1.2442706968346875,23.51000022888184,-0.012308956483548683 1279,2010-12-16,23.47200012207031,23.68000030517578,23.27199935913086,23.53199958801269,3350500.0,-0.003735116547828765,1.2921343498689584,-0.1807219225223032,60.58214139695673,59.72466146897238,-0.007897904119612775,-0.4260088648652385,-0.538613351353483,-1.9653793950667655,14.142076239873122,0.4080009460449219,0.5624396536254537,0.3212002754211376,-0.6345478180187172,1.2769483688609924,-0.15667377129879156,0.7990743221410668,-0.6853255450135762,35.28227589627993,-21.21181071801226,0.4778740467199282,12,0.14599990844726918,-0.3549995422363246,-0.6929998397827113,-2.16300010681152,-0.3920001983642578,3,-0.009287679399009319,-1.0955847033620487,23.559999465942386,1.8526987365729073,23.27599906921387,-6.519937948222678,23.54999923706055,-0.009287679399009319 1280,2010-12-17,23.84600067138672,24.05200004577637,23.40399932861328,23.79800033569336,4057500.0,0.01593390198412381,1.817400029854184,-0.8000127157707346,64.34744632924185,60.33540622145406,-0.34023441484028183,-0.742296593166607,-0.8809454383843089,-2.3229564334975024,15.524113300148523,0.6480007171630895,0.628374282037889,0.6344007492065415,-0.33644221979130506,1.6052437182043882,0.14897926470762002,1.119822233705463,-1.0043130511671379,72.98392213715213,15.632711829183073,0.4854214844989226,12,-0.22800064086914062,-0.7290000915527344,-0.9280004501342773,-2.5370006561279297,-0.8520011901855469,4,-0.020716320332179072,1.2921343498689584,23.47200012207031,-1.0955847033620487,23.559999465942386,1.8526987365729073,23.27599906921387,-0.020716320332179072 1281,2010-12-20,23.812000274658203,24.097999572753906,23.788000106811523,23.8700008392334,2093000.0,-0.0014258322473886809,-4.848996851102115,-1.2083366446793293,64.49406583394763,60.74082610312802,-0.3029795020168926,-0.6755125175380101,-0.8212083945111814,-2.2719886956587487,17.37891487266182,0.3099994659423828,0.5484761646031515,0.5576003074646003,-0.4408783669840517,1.5560789819132523,0.058360970240272536,1.056839644688928,-0.9175001330022887,70.69678818850706,11.745575339345393,0.49923933722432645,12,-0.194000244140625,-0.6949996948242188,-0.875,-2.503000259399414,-0.24200057983398438,0,-0.029396974419004462,1.817400029854184,23.84600067138672,1.2921343498689584,23.47200012207031,-1.0955847033620487,23.559999465942386,-0.029396974419004462 1282,2010-12-21,24.016000747680664,24.07999992370605,23.82600021362305,23.88999938964844,2151000.0,0.008567128786722167,1.0,-2.1724160610345007,61.127743299892806,60.61826855044063,-0.4306117293285645,-0.8088295135121477,-0.9941209942672842,-2.4549489024732125,19.33395222691497,0.267999649047848,0.5393595979422514,0.6904006958007827,-0.3122725876721226,1.693073979273688,0.18906405406432825,1.191737337537237,-1.0708005854458698,91.5984795927341,36.08095219654291,0.5013366417364528,12,-0.39800071716308594,-0.8990001678466797,-1.079000473022461,-2.366000175476074,-0.6340007781982386,1,-0.03772485464369424,-4.848996851102115,23.812000274658203,1.817400029854184,23.84600067138672,1.2921343498689584,23.47200012207031,-0.03772485464369424 1283,2010-12-22,24.09000015258789,24.3799991607666,24.016000747680664,24.016000747680664,1840000.0,0.0030812542722948866,-8.837874062427508,0.5872905345060034,50.350531480364886,59.63552943664263,-0.4794706443336203,-0.7870881760261099,-1.043655663944115,-2.516908292594941,20.995055808658826,0.3639984130859375,0.514235968181179,0.6780000686645522,-0.27144989296979816,1.6274500302989026,0.20327508784737702,1.1527250494817274,-1.0961279705973723,73.82679963023597,22.344740955668996,0.4747249808171747,12,-0.3390007019042969,-0.8640003204345703,-1.1484999656677246,-2.368999481201172,0.007999420166015625,2,-0.03204646551436097,1.0,24.016000747680664,-4.848996851102115,23.812000274658203,1.817400029854184,23.84600067138672,-0.03204646551436097 1284,2010-12-23,24.0,24.07399940490723,23.917999267578125,24.035999298095703,1703500.0,-0.003735996347771775,1.7857288828336741,-0.4864809134726912,62.89810791253824,60.410725731418985,-0.3553539068976441,-0.6389603115982609,-0.9277978563809199,-2.411341315895328,23.15977895202192,0.17200088500976562,0.504045325137195,0.5302999496459968,-0.41457154644755434,1.475171445739548,0.057864201599219456,1.0027356976927742,-0.9229601992829153,61.065653061822736,9.879665125441278,0.47243574804677646,12,-0.24900054931640625,-0.7740001678466797,-1.1040000915527344,-2.065999984741211,0.27599906921387074,3,-0.02658335367838538,-8.837874062427508,24.09000015258789,1.0,24.016000747680664,-4.848996851102115,23.812000274658203,-0.02658335367838538 1285,2010-12-27,24.17200088500977,24.18000030517578,23.88800048828125,23.90999984741211,1612500.0,0.007166703542073716,1.1007190295844997,-7.277948500582911,61.92813627569913,60.51369866043258,-0.47335275782323905,-0.7254491837489674,-1.0714737941865913,-2.5758781076058135,25.417977162975014,0.29199981689453125,0.4604475200314546,0.6244008064270048,-0.27943328771463527,1.5282349005686449,0.17248375935618654,1.076317853497823,-1.016783522689714,64.86509997486995,15.354550139318135,0.45191704707081937,12,-0.4210014343261754,-0.8810014724731481,-1.298000335693363,-2.1870002746582067,-0.11400032043457387,0,-0.04517627508366184,1.7857288828336741,24.0,-8.837874062427508,24.09000015258789,1.0,24.016000747680664,-0.04517627508366184 1286,2010-12-28,24.18000030517578,24.256000518798828,24.06399917602539,24.17799949645996,1308500.0,0.00033093744303869244,1.4935039199415414,0.007636644244488991,72.29602994573813,61.83647086190546,-0.4275499859036387,-0.6405931366621189,-1.0636888568669036,-2.5719800038209186,27.660423780034645,0.1920013427734375,0.44463007736138493,0.5526001930236824,-0.2713050970706661,1.3765054831180308,0.1406475479765099,0.9645528380708548,-0.9512960349489319,63.89905493105621,12.269196953632012,0.411952645047174,12,-0.4290008544921875,-0.8890008926391602,-1.314499855041504,-2.1949996948242188,-0.3280010223388672,1,-0.049048834119358675,1.1007190295844997,24.17200088500977,1.7857288828336741,24.0,-8.837874062427508,24.09000015258789,-0.049048834119358675 1287,2010-12-29,23.96999931335449,24.18400001525879,23.84000015258789,24.18000030517578,1848000.0,-0.008684904432211371,2.1559560785686163,-104.95805529075487,59.28203513041344,61.922915289421425,-0.12153284480101689,-0.3351506112784186,-0.8515594675329119,-2.3459765536639985,29.652390662949678,0.34399986267089844,0.4504910849950896,0.2710992813110309,-0.38698199385197896,0.9291805564740407,-0.05794135627047581,0.6001399188925376,-0.6722173496952557,24.07396287727536,-26.738077359006883,0.3290406375815058,12,-0.14400005340575817,-0.6789999008178675,-1.1044988632202113,-1.9849987030029261,0.10600090026856179,2,-0.016687510637825365,1.4935039199415414,24.18000030517578,1.1007190295844997,24.17200088500977,1.7857288828336741,24.0,-0.016687510637825365 1288,2010-12-30,23.89800071716309,24.04800033569336,23.836000442504886,23.96999931335449,1103500.0,-0.0030036962141791745,-1.163273647333635,0.3428488387934318,59.03983806046634,61.7515482520336,0.0038591674658938757,-0.21311947949352472,-0.7729382160661835,-2.262095766592946,31.509531479633583,0.211999893188473,0.4282552027569473,0.16040067672729919,-0.4441896477255973,0.7649910011801957,-0.1418944854991473,0.46269583895374566,-0.5352857216774147,14.761967475170538,-34.580603650332414,0.3022951622264474,12,-0.006001472473148084,-0.6070013046264684,-1.098000049591068,-1.913000106811527,0.16599845886230113,3,-0.021591795639627764,2.1559560785686163,23.96999931335449,1.4935039199415414,24.18000030517578,1.1007190295844997,24.17200088500977,-0.021591795639627764 1289,2010-12-31,23.82999992370605,23.965999603271484,23.812000274658203,23.82399940490723,939000.0,-0.002845459511941595,-9.26703967446592,-0.08334216382315845,58.03211851602168,61.04984516167581,0.1430230690761185,-0.1727187142209594,-0.6990973400277127,-2.1751746161656875,31.905983844314957,0.15399932861328125,0.4300484170661889,0.10429992675780753,-0.4820008398038098,0.6906006933194249,-0.18885045652299937,0.3974503100386144,-0.40624787830352105,4.053972781633677,-44.10509938601135,0.2931503832808085,12,0.25399971008301137,-0.5050001144409144,-1.0444993972778285,-1.8449993133544886,-0.18600082397460582,4,0.011246313466465763,-1.163273647333635,23.89800071716309,2.1559560785686163,23.96999931335449,1.4935039199415414,24.18000030517578,0.011246313466465763 1290,2011-01-03,23.82999992370605,24.197999954223636,23.763999938964844,23.959999084472656,3796500.0,0.0,-2.312988213711143,-21.664653528316137,57.17214296113659,60.23629817580792,0.15702782671483462,-0.1423714412920951,-0.7072570481816243,-2.1425539574553305,32.56244474568584,0.4340000152587926,0.42585184415755606,0.0803998947143505,-0.4801651993970921,0.6409649888257931,-0.1998826523413726,0.3606824417700736,-0.3488730513816769,13.414615235510036,-34.673023765575145,0.28028254705572203,1,0.24199962615967152,-0.5050001144409144,-1.0889992713928187,-1.8449993133544886,0.7959995269775426,0,0.018715868524369572,-9.26703967446592,23.82999992370605,-1.163273647333635,23.89800071716309,2.1559560785686163,23.96999931335449,0.018715868524369572 1291,2011-01-04,23.5939998626709,24.035999298095703,23.493999481201172,23.83799934387207,3078500.0,-0.009903485597596684,-1.4414392741769193,1.8769312029578253,58.307224401288174,59.92290718707407,0.4010245407490842,0.09918655955912214,-0.4736875205941544,-1.8701523155365791,32.962769650021286,0.5419998168945312,0.41561772365952265,-0.15590019226074148,-0.7161074184892335,0.4043070339677506,-0.4360038053749875,0.12420342085350455,0.7859992980957031,14.204590096423923,-36.907764120741156,0.2801036131142463,1,0.3429994583129883,-0.2690000534057617,-0.852999210357666,-1.608999252319336,2.096000671386715,1,0.01966604664766547,-2.312988213711143,23.82999992370605,-9.26703967446592,23.82999992370605,-1.163273647333635,23.89800071716309,0.01966604664766547 1292,2011-01-05,23.53000068664551,23.82600021362305,23.441999435424805,23.52599906921387,2680000.0,-0.0027125191318935205,-3.4651023531236786,-0.016400106311461313,49.114557999603676,59.785576800322815,0.43453023891380127,0.19607891159935065,-0.40498212843123227,-1.7568207727375942,32.96292816783357,0.38400077819824574,0.3503674965393522,-0.23439941406249787,-0.7524636355849061,0.2836648074599104,-0.493431524823702,0.02463269669870627,0.83227848052978,11.640369157487761,-38.685363921094954,0.2590321107612041,1,0.31899929046630504,-0.20500087738037465,-0.7890000343322789,-1.5450000762939489,2.2259998321533168,2,0.013684597823839129,-1.4414392741769193,23.5939998626709,-2.312988213711143,23.82999992370605,-9.26703967446592,23.82999992370605,0.013684597823839129 1293,2011-01-06,22.895999908447266,23.540000915527344,22.75399971008301,23.520000457763672,6585000.0,-0.026944358678156477,1.3674682875264164,-155.93708293612966,37.142862008538884,56.923882810989554,0.9849261932836768,0.815831580886794,0.24218682549794224,-1.082261987574661,32.350092111562304,0.7860012054443324,0.2678813809457665,-0.8328001976013191,-1.4782972646053416,-0.18730313059729653,-1.1555487311033303,-0.5100516640993078,1.4294680694580073,9.833807088361231,-40.64353577864475,0.32274853350201077,1,0.6090002059936523,0.6440000534057617,-0.20949935913085938,-0.9109992980957031,3.1959991455078125,3,0.05153739997790763,-3.4651023531236786,23.53000068664551,-1.4414392741769193,23.5939998626709,-2.312988213711143,23.82999992370605,0.05153739997790763 1294,2011-01-07,22.80400085449219,23.007999420166016,22.426000595092773,22.93000030517578,3845500.0,-0.004018127809352956,3.1276851901953355,0.20192201885338534,23.39122269023808,52.642003523716106,0.9939567168301622,0.895459874704617,0.336885165662725,-0.9552569767703858,31.664758993726096,0.5819988250732422,0.18556546901679383,-0.8877992630004847,-1.6518450767718775,-0.12375344922909193,-1.269822169886183,-0.5057763561147866,1.4271790273437475,21.331850796200097,-25.21219472493708,0.38202290688569646,1,0.5369997024536097,0.5989990234374964,-0.06750059127807972,-0.8190002441406286,2.543998718261715,4,0.05525338863004792,1.3674682875264164,22.895999908447266,-3.4651023531236786,23.53000068664551,-1.4414392741769193,23.5939998626709,0.05525338863004792 1295,2011-01-10,22.81800079345703,23.091999053955078,22.53199958801269,22.53199958801269,5016500.0,0.0006139246816456723,-2.916063675832055,-2.2698607326673645,24.35501491038994,47.31522407534409,0.8579123260470496,0.871648816482022,0.3264476200351183,-0.9331115980030837,30.878380128279055,0.5599994659423864,0.14552526742821215,-0.839199352264405,-1.6950669544918782,0.01666824996306815,-1.2671331533781434,-0.41126555115066665,1.268764745439455,24.347858022066028,-18.35033186668037,0.42793380111373713,1,0.4939994812011719,0.5849990844726562,0.3314995765686035,-0.6610002517700195,2.757999420166019,0,0.036199416143033236,3.1276851901953355,22.80400085449219,1.3674682875264164,22.895999908447266,-3.4651023531236786,23.53000068664551,0.036199416143033236 1296,2011-01-11,22.496000289916992,23.10000038146973,22.496000289916992,22.947999954223636,3728500.0,-0.014111687805373863,-1.672568761657216,-1.580411745483397,13.03500393344305,42.176665053458485,1.0235541491121225,1.170657925922292,0.6464079722238658,-0.5692221464731304,29.480429388932354,0.6040000915527379,0.05863605857916099,-1.1084999084472642,-2.1096326149195974,-0.10736720197493099,-1.6090662616834308,-0.6079335552110976,1.4579040534751968,4.99997956411621,-30.21089738017639,0.5005663532361665,1,0.8159999847412109,0.9069995880126953,0.6535000801086426,-0.33899974822998047,3.284000396728519,1,0.0946834607626359,-2.916063675832055,22.81800079345703,3.1276851901953355,22.80400085449219,1.3674682875264164,22.895999908447266,0.0946834607626359 1297,2011-01-12,23.07999992370605,23.336000442504886,22.55200004577637,22.70000076293945,5411500.0,0.025960154083515707,-1.3195257590592415,-0.8407067322704995,30.319558946067076,38.985522929636346,0.33529104440393454,0.6020911728516012,0.07098082793737248,-1.1063300785148478,28.90686020493837,0.8400001525878942,-0.03164837325684999,-0.5147003173828146,-1.5330615984161575,0.5036609636505283,-1.023880957899486,-0.005519676866143186,0.7516721198221852,58.70728370689815,27.208668909258346,0.5091806405166722,1,0.232000350952152,0.32299995422363637,0.06950044631958363,-0.9229993820190394,2.3560009002685582,2,0.11308494882925735,-1.672568761657216,22.496000289916992,-2.916063675832055,22.81800079345703,3.1276851901953355,22.80400085449219,0.11308494882925735 1298,2011-01-13,23.270000457763672,23.3439998626709,22.917999267578125,23.06800079345703,3368000.0,0.00823225886853085,1.4342997275204359,0.5315792379623449,36.30908773516328,36.57185284287431,0.05234518687649725,0.4102862712227413,-0.10303352752988104,-1.2460377531002678,28.093280393682758,0.42600059509277344,-0.1493076865484788,-0.3101998329162612,-1.3388478370685526,0.7184481712360302,-0.8245238349924051,0.20412416915988274,0.4492178698897291,91.93905621488648,61.52924377522924,0.5143240020761456,1,0.04199981689453125,0.13299942016601562,-0.1034998893737793,-0.9820003509521484,1.1879997253417969,3,0.10683283249381037,-1.3195257590592415,23.07999992370605,-1.672568761657216,22.496000289916992,-2.916063675832055,22.81800079345703,0.10683283249381037 1299,2011-01-14,23.25399971008301,23.441999435424805,23.07200050354004,23.27599906921387,3989500.0,-0.00068761269299078,1.090388905052898,-0.10890789945800994,31.713125672986138,33.74307314419092,-0.024531925685952416,0.4312268023555781,-0.06451982407084245,-1.1711514402136203,27.312434511831853,0.3699989318847656,-0.2244308038507512,-0.31530055999755646,-1.3533531635154823,0.7227520435203694,-0.8343268617565194,0.20372574176140645,0.3617611989655387,80.12686097714443,51.8416112496427,0.5190263017589622,1,-0.022999763488773084,0.14900016784667613,-0.08749914169311879,-0.774999618530277,1.2919998168945277,4,0.12204349270037618,1.4342997275204359,23.270000457763672,-1.3195257590592415,23.07999992370605,-1.672568761657216,22.496000289916992,0.12204349270037618 1300,2011-01-18,23.351999282836914,23.47400093078613,23.21999931335449,23.32399940490723,2913000.0,0.004214310397166132,-1.1525555232275562,-1.2727588000691987,34.07690575278262,31.050815516579195,-0.22067249497783337,0.31022573476873205,-0.1527171539083838,-1.2145585168959698,26.019160822251326,0.2540016174316406,-0.29831884844941925,-0.1926009178161614,-1.2264320630245535,0.8412302273922307,-0.7095164904203557,0.3243146547880329,0.1685808010951746,87.5254020446455,61.111816518871095,0.5169155726041957,1,-0.2259988784790039,0.05100059509277344,-0.18549871444702148,-0.8729991912841797,1.3760013580322266,1,0.08547449260089679,1.090388905052898,23.25399971008301,1.4342997275204359,23.270000457763672,-1.3195257590592415,23.07999992370605,0.08547449260089679 1301,2011-01-19,23.11199951171875,23.41200065612793,23.04199981689453,23.27599906921387,3493000.0,-0.010277482806132054,-1.4342244781438422,-5.857152588556728,33.688211493846026,29.336777015939454,-0.06284332084067046,0.521849836520552,0.07696069358554425,-0.9209672780064366,24.441011694518625,0.37000083923339844,-0.37794248304236433,-0.3976006507873535,-1.4406703086415646,0.6454690070668576,-0.9191354797144591,0.12393417813975205,0.36200141906737926,60.737410890495205,32.62222226041313,0.5215348289271049,1,-0.1289987564086914,0.2910003662109375,0.05450105667114258,-0.5999994277954102,2.2700004577636754,2,0.1066113168034184,-1.1525555232275562,23.351999282836914,1.090388905052898,23.25399971008301,1.4342997275204359,23.270000457763672,0.1066113168034184 1302,2011-01-20,23.11000061035156,23.23200035095215,22.65200042724609,22.959999084472656,5371000.0,-8.648759992302413e-05,1.9441545238902247,-0.914645918379173,34.60936970310158,29.055277870890865,-0.14157485545815618,0.47694660417903734,0.06911090330775949,-0.8701455662868618,23.07129948098675,0.5799999237060582,-0.46295318024526466,-0.3542995452880895,-1.3833685588677298,0.6747694682915508,-0.8688340520779114,0.16023496150173244,0.3640003204345703,55.71774970125184,24.843009751486967,0.5145345067898202,1,-0.15999984741210582,0.29299926757812855,0.16400003433227894,-0.5570001602172816,2.529998779296882,3,0.11553440094233447,-1.4342244781438422,23.11199951171875,-1.1525555232275562,23.351999282836914,1.090388905052898,23.25399971008301,0.11553440094233447 1303,2011-01-21,23.31800079345703,23.63800048828125,23.190000534057614,23.31399917602539,3164500.0,0.009000440398617027,-2.5555706933090407,0.026677178169981813,40.518530606247516,30.958312083780804,-0.316726192243987,0.2193931194468277,-0.13233934732851438,-1.0182929603022401,20.9717129413539,0.527999877929691,-0.5345901763425545,-0.10769939422607422,-1.095016149407087,0.8796173609549385,-0.6013577718165806,0.38595898336443213,-0.8920001983642578,67.54567190510468,31.903593650936735,0.4936583775905058,1,-0.25100040435791016,0.08499908447265625,0.04999971389770508,-0.7290000915527344,2.101999282836914,4,0.09083111580954584,1.9441545238902247,23.11000061035156,-1.4342244781438422,23.11199951171875,-1.1525555232275562,23.351999282836914,0.09083111580954584 1304,2011-01-24,23.36199951171875,23.56999969482422,23.214000701904297,23.214000701904297,2163000.0,0.0018868992522749206,-3.8108358893728895,36.98474737845567,41.47228816003951,32.860231333741865,-0.30536085832051185,0.1319093438402703,-0.1744933254604284,-1.0052158914241005,19.044253355413694,0.3559989929199219,-0.5840693111628816,-0.03180065155029155,-0.9814996123937867,0.9178983092932036,-0.5066501319720373,0.44304882887145425,-0.9117589187622066,72.00801628016754,32.16821936639413,0.47484948042174707,1,-0.2949991226196289,0.0410003662109375,-0.005999088287353516,-0.6979990005493164,2.1400012969970703,0,0.046913821346368456,-2.5555706933090407,23.31800079345703,1.9441545238902247,23.11000061035156,-1.4342244781438422,23.11199951171875,0.046913821346368456 1305,2011-01-25,23.07999992370605,23.46199989318848,22.68400001525879,23.257999420166016,6336000.0,-0.012070866959450255,1.655287680685323,-1.2027089723432465,40.78852198785577,35.94395556200995,0.019793114239423204,0.34562466237089495,0.11436504041396844,-0.679495597280269,17.19067477706654,0.777999877929691,-0.5603878404230613,-0.2592001914978077,-1.1438540904158643,0.6254537074202489,-0.7015271409568342,0.1831267579612188,-0.6060041328430152,43.407654154769766,0.3117433010823092,0.4423269494590279,1,0.015000343322757459,0.32299995422363637,0.2875003814697301,-0.25199985504150035,2.8159999847412145,1,0.06351818059434744,-3.8108358893728895,23.36199951171875,-2.5555706933090407,23.31800079345703,1.9441545238902247,23.11000061035156,0.06351818059434744 1306,2011-01-26,22.993999481201172,23.15999984741211,22.90399932861328,23.143999099731445,2872000.0,-0.003726189028993243,1.8131752968424142,0.8426968700105915,40.46938981765539,37.071714547741976,0.20547108358431387,0.3564948440110065,0.22196953246362838,-0.5537905157484673,15.135393723202984,0.2560005187988281,-0.5000782517927789,-0.2859005928039551,-1.0884357987439515,0.5166346131360413,-0.6871681957739533,0.11536701016604312,-0.4967235963897707,34.68550028242709,-11.877534806984961,0.40126760296999786,1,0.1510009765625,0.4090003967285156,0.3735008239746094,0.1120004653930664,3.0559997558593786,2,0.07541102891150397,1.655287680685323,23.07999992370605,-3.8108358893728895,23.36199951171875,-2.5555706933090407,23.31800079345703,0.07541102891150397 1307,2011-01-27,23.56999969482422,23.625999450683594,22.92799949645996,23.020000457763672,3911000.0,0.025050022902451508,1.1087651767037956,-3.6666709052299633,62.23675243509195,39.95256618106739,-0.3282300248191845,-0.26457366720219966,-0.33231591018749995,-1.0916985569009867,13.31499667485357,0.6979999542236328,-0.4248959563816612,0.31009960174560547,-0.4381220006353246,1.0583212041265355,-0.06401119944485956,0.6842104029360705,-1.0499093179434205,92.87203776308502,39.94194669947999,0.37411080119046514,1,-0.4249992370605469,-0.16699981689453125,-0.2024993896484375,-0.4529991149902344,3.3740005493164062,3,0.07687739915652636,1.8131752968424142,22.993999481201172,1.655287680685323,23.07999992370605,-3.8108358893728895,23.36199951171875,0.07687739915652636 1308,2011-01-28,23.381999969482425,23.69599914550781,23.131999969482425,23.5939998626709,3945500.0,-0.007976229434702775,1.7115445454670621,-0.38545488594038707,60.14034077980487,43.11114563738058,-0.13708877439589529,-0.1235478772610783,-0.10763904375491151,-0.8692511046703082,11.458720094957647,0.5639991760253835,-0.28923352444915196,0.14789991378784606,-0.5409040953942856,0.8367039229699778,-0.196502090803218,0.49230191837891013,-0.839551390373618,68.97238676992552,11.547750632006085,0.34440200459106546,1,-0.20800018310547586,0.020999908447262072,-0.014499664306644178,-0.26499938964844105,3.0060005187988246,4,0.09656998644739967,1.1087651767037956,23.56999969482422,1.8131752968424142,22.993999481201172,1.655287680685323,23.07999992370605,0.09656998644739967 1309,2011-01-31,24.097999572753906,24.107999801635746,23.417999267578125,23.417999267578125,5794000.0,0.030621828937045015,-1.0294124246878225,-3.2075502253732013,68.01801027777931,46.882379473491326,-0.805481704900771,-0.8626696878895714,-0.7838171027667542,-1.5489722579078702,9.854641223301144,0.7259998321533203,-0.20299176248011364,0.8504995346069322,0.10480641205579744,1.596192657158067,0.47765297333136303,1.2233460958825013,-1.5094089709891385,99.29773663047501,36.132212237195645,0.372846561275568,1,-0.7179994583129883,-0.7569990158081055,-0.6094999313354492,-0.8719997406005859,2.088001251220703,0,0.054859346293405276,1.7115445454670621,23.381999969482425,1.1087651767037956,23.56999969482422,1.8131752968424142,22.993999481201172,0.054859346293405276 1310,2011-02-01,24.27599906921387,24.5,24.086000442504886,24.11000061035156,3270000.0,0.007386484339605426,-2.869176537697182,0.2441152711238871,76.11502754688351,51.59647014605105,-0.9371829388656536,-1.0598836363782027,-0.9285835587706721,-1.6902479603515488,8.016080610398,0.41399955749511363,-0.1381173463519474,1.0061990737915067,0.16642028271992615,1.8459778648630873,0.5863096782557164,1.426088469327297,-1.5962439154568457,85.96485986490838,14.803901017676367,0.4198893955357911,2,-0.6999988555908239,-0.812998771667484,-0.7874994277954137,-1.0499992370605504,1.2420005798339808,1,0.05050262755433743,-1.0294124246878225,24.097999572753906,1.7115445454670621,23.381999969482425,1.1087651767037956,23.56999969482422,0.05050262755433743 1311,2011-02-02,24.058000564575195,24.381999969482425,23.97400093078613,24.214000701904297,3235500.0,-0.008980001359249257,-1.518517210320883,-0.9397685882041629,66.07498234979144,55.09264932901658,-0.6379718471775462,-0.8488626479687369,-0.689709551208793,-1.4400290580873758,6.822997418712454,0.40799903869629617,-0.06033907740969369,0.7650005340576165,-0.13590249079610928,1.6659035589113422,0.3145490216307536,1.2154520464844794,-1.232625823118731,71.88299657478152,-0.8180207834174951,0.45045151242686354,2,-0.4660005569458008,-0.5950002670288086,-0.5370011329650879,-0.832000732421875,1.1560001373291016,2,0.076398674068471,-2.869176537697182,24.27599906921387,-1.0294124246878225,24.097999572753906,1.7115445454670621,23.381999969482425,0.076398674068471 1312,2011-02-03,23.851999282836914,24.058000564575195,23.558000564575195,24.058000564575195,3637000.0,-0.008562693362041629,3.854338728195252,1.3205198743107265,59.516014447962945,57.20348086698496,-0.3527441670978497,-0.6508716908185335,-0.4530614981807588,-1.2081708552546289,5.406640301684391,0.5,0.004305018335791999,0.5428993225097649,-0.38688293091206916,1.472681575931599,0.07800819579884788,1.007790449220682,-0.8926545206969685,52.631527579870095,-16.907481979032838,0.46489112671091704,2,-0.25999927520751953,-0.38899898529052734,-0.33099985122680664,-0.6259994506835938,1.1060009002685547,3,0.09215160239440556,-1.518517210320883,24.058000564575195,-2.869176537697182,24.27599906921387,-1.0294124246878225,24.097999572753906,0.09215160239440556 1313,2011-02-04,24.07600021362305,24.07600021362305,23.690000534057614,23.836000442504886,2623000.0,0.009391285322875254,2.2166670640314035,-1.1650401836969002,62.58422038365423,59.54925111405326,-0.5117292875253021,-0.8241941401826587,-0.6357661701604016,-1.4021950645324175,5.68159041927956,0.3859996795654368,0.10000313049706833,0.7079002380371122,-0.2604641718208356,1.67626464789506,0.22371803310813831,1.1920824429660861,-0.9934030324542995,60.813354956988064,-7.0812395850204695,0.48418220492897446,2,-0.4840002059936559,-0.6129999160766637,-0.5175008773803746,-0.8500003814697301,0.5900001525878835,4,0.11912277808066962,3.854338728195252,23.851999282836914,-1.518517210320883,24.058000564575195,-2.869176537697182,24.27599906921387,0.11912277808066962 1314,2011-02-07,24.06399917602539,24.36199951171875,24.02599906921387,24.270000457763672,1850000.0,-0.0004984647570682732,-1.3829692255664874,-0.858339492485834,61.194972514372544,61.81663450588846,-0.43547212096242305,-0.7514863094764408,-0.5973600786611328,-1.3622820163185274,5.86927559604965,0.33600044250487926,0.19912821264053804,0.632899284362793,-0.3448428874497118,1.6106414561752977,0.14402819845654236,1.1217703702690436,-0.8680097693501381,53.71538372759319,-11.212894107617814,0.48887108590625167,2,-0.36199951171875,-0.6009988784790039,-0.4724998474121094,-0.8379993438720703,0.6900005340576207,0,0.09657585571110006,2.2166670640314035,24.07600021362305,3.854338728195252,23.851999282836914,-1.518517210320883,24.058000564575195,0.09657585571110006 1315,2011-02-08,23.643999099731445,24.142000198364254,23.51000022888184,24.11199951171875,4797500.0,-0.017453461214891663,1.3939311839609916,2.2718325247213067,57.91666359182266,63.75522048079594,0.08151703715195069,-0.28082993996207506,-0.14781176202724566,-0.9135270215437821,5.896973762008035,0.6319999694824148,0.26181331668259844,0.17159929275512553,-0.766060250727076,1.109258836237327,-0.297230478985977,0.640429064496228,-0.3436888455902114,15.366847558614491,-48.022316633700584,0.4688297717411016,2,0.07000064849853516,-0.1809988021850586,0.0605006217956543,-0.417999267578125,1.424001693725586,1,0.10751149640637725,-1.3829692255664874,24.06399917602539,2.2166670640314035,24.07600021362305,3.854338728195252,23.851999282836914,0.10751149640637725 1316,2011-02-09,24.625999450683594,24.694000244140625,23.899999618530273,24.00200080871582,13158000.0,0.041532752002316764,1.089474701286707,-1.3333292578056544,67.46542381373027,64.3361839673113,-0.7203962549691596,-1.1542534014877468,-1.0872765622895209,-1.8567465403326722,6.166009376511512,1.0500011444091797,0.3482830194611424,1.0470996856689467,0.09268423576201101,2.0015151355758825,0.5698919607154806,1.5243074106224128,-1.2297140168736576,94.25668981582163,28.662123134211598,0.4772077249534671,2,-0.7129993438720703,-1.0659990310668945,-0.9274997711181641,-1.3999996185302734,0.3280010223388672,2,0.036221888177598194,1.3939311839609916,23.643999099731445,-1.3829692255664874,24.06399917602539,2.2166670640314035,24.07600021362305,0.036221888177598194 1317,2011-02-10,25.690000534057614,25.832000732421875,24.5,24.52599906921387,8152000.0,0.04320641221099697,-1.1907913930864864,1.8653910226039532,72.82524307127112,65.745617555252,-1.6226938776883877,-2.1214626021471013,-2.0940828913044918,-2.8752901553063204,7.16190025276825,1.332000732421875,0.49588081910673054,1.9806007385253857,0.6671835571606586,3.2940179198901127,1.3238921478430221,2.637309329207749,-2.180000305175774,93.88457504002375,27.357983860502728,0.6567085906823631,2,-1.0650005340576136,-1.5609998703002894,-2.059000968933102,-2.4640007019042933,-0.6420001983642543,3,-0.018528603435499225,1.089474701286707,24.625999450683594,1.3939311839609916,23.643999099731445,-1.3829692255664874,24.06399917602539,-0.018528603435499225 1318,2011-02-11,25.756000518798828,25.899999618530273,25.38800048828125,25.51799964904785,3106500.0,0.0025690923849424063,-1.0562247457821865,0.20446784384667946,72.93982314082935,66.29248565114645,-1.4712450621807633,-2.0993005731087067,-2.119768898277961,-2.890388851220777,8.219138189965026,0.5119991302490234,0.6695123091493116,1.9223007202148423,0.34079243175527907,3.5038090086744056,1.1315465759850625,2.713054864444622,-1.9673602294921828,93.97493152696464,26.97919900443027,0.7907541442297813,2,-1.0510005950927734,-1.5930004119873047,-2.1690006256103516,-2.530000686645508,-0.6060009002685547,4,-0.030983084315086673,-1.1907913930864864,25.690000534057614,1.089474701286707,24.625999450683594,1.3939311839609916,23.643999099731445,-0.030983084315086673 1319,2011-02-14,26.091999053955078,26.308000564575195,25.52799987792969,25.709999084472656,3525500.0,0.013045446823586326,-1.0911591898097353,1.6050360231124932,78.56599399358984,66.56481525633605,-1.6702992586090737,-2.331309279626403,-2.4411505418295256,-3.1709717233438965,9.259160698861999,0.7800006866455043,0.7481604588755708,2.1163992881774902,0.26726284471185124,3.9655357316431292,1.1918310664446707,3.0409675099103097,-2.0077684585571234,92.28014707987549,21.379463142908207,0.92456822173282,2,-1.1829986572265625,-1.7249984741210938,-2.5694990158081055,-2.865999221801758,-0.6859989166259766,0,-0.05465271881987088,-1.0562247457821865,25.756000518798828,-1.1907913930864864,25.690000534057614,1.089474701286707,24.625999450683594,-0.05465271881987088 1320,2011-02-15,25.347999572753906,26.04199981689453,25.173999786376953,26.0,4910500.0,-0.02851446834957616,1.3586955394997358,-1.7068075375228433,69.84822909282256,66.98406489445061,-0.8473532759151041,-1.5073920964638745,-1.6677957391509075,-2.369636020176351,10.046376102620927,0.917999267578125,0.8412705238116587,1.2725997924804702,-0.6488637038172946,3.194063288778235,0.311868044331586,2.2333315406293544,-0.9079657822875937,60.13286483968932,-14.714753326761894,0.9607317481488828,2,-0.4389991760253906,-0.9459991455078125,-1.975999355316162,-2.121999740600586,0.11199951171875,1,-0.02343379646058441,-1.0911591898097353,26.091999053955078,-1.0562247457821865,25.756000518798828,-1.1907913930864864,25.690000534057614,-0.02343379646058441 1321,2011-02-16,25.57600021362305,25.86000061035156,25.29999923706055,25.39800071716309,4018500.0,0.008994817922997722,-1.994640079557297,-0.2730051837723353,67.96847237180924,67.9232268859891,-0.9357892704887121,-1.6246265831914855,-1.8707945793851906,-2.549441795726853,11.324721936029702,0.5600013732910085,0.852083978900545,1.377400398254398,-0.5991570000249844,3.3539577965337806,0.38912169911470684,2.3656790973940893,-0.8370917392993178,59.51326756780442,-12.515119655945128,0.9882786991396905,2,-0.6669998168945348,-1.1739997863769567,-2.218500137329105,-2.35000038146973,0.020000457763668322,2,-0.01986234813586818,1.3586955394997358,25.347999572753906,-1.0911591898097353,26.091999053955078,-1.0562247457821865,25.756000518798828,-0.01986234813586818 1322,2011-02-17,25.78000068664551,25.9060001373291,25.40200042724609,25.40200042724609,4303000.0,0.00797624614163861,-1.6666633027383744,2.1236029703288977,71.41836444386895,68.90479844823518,-0.9359690908328133,-1.7057983694928112,-2.035688482715546,-2.7052963157352217,11.849175423335556,0.5039997100830114,0.8284592935823127,1.4479008674621632,-0.5791029583817284,3.474904693306055,0.4343989545402174,2.461402780384109,-0.790037477881544,53.439196155703094,-18.19188572513162,1.013501912921946,2,-0.8710002899169957,-1.3500003814697301,-2.422500610351566,-2.554000854492191,-0.6180000305175817,3,-0.032040348782881645,-1.994640079557297,25.57600021362305,1.3586955394997358,25.347999572753906,-1.0911591898097353,26.091999053955078,-0.032040348782881645 1323,2011-02-18,25.43600082397461,25.82200050354004,25.12800025939941,25.82200050354004,3898000.0,-0.013343671586832029,2.595859172328616,-1.0211624726890882,62.801385436854176,69.08328877295534,-0.42327760645748214,-1.2595660901476826,-1.6676366220083594,-2.3171209854288968,12.982654799588229,0.6940002441406286,0.8684630606856452,0.9980010032653794,-1.0272314491690189,3.0232334556997777,-0.014615222951821494,2.0106172294825804,0.8719997406005859,26.10173601008654,-40.2934965570561,1.0126162262171996,2,-0.5270004272460938,-0.9560003280639648,-2.078500747680664,-2.210000991821289,-0.21199989318848012,4,-0.015253989452443384,-1.6666633027383744,25.78000068664551,-1.994640079557297,25.57600021362305,1.3586955394997358,25.347999572753906,-0.015253989452443384 1324,2011-02-22,24.45800018310547,25.22400093078613,24.257999420166016,25.1200008392334,7053000.0,-0.038449465685947315,1.2206909857036785,1.715029030265596,51.51013132085883,68.37145185395937,0.6889388333110524,-0.20579713775337893,-0.6743893355134176,-1.2982354368654327,13.665674667628503,1.1780014038085938,0.9330372782412297,-0.034799671173097124,-1.995734103976595,1.9261347616304008,-1.015266887574846,0.9456675452286518,1.8264003753662124,11.210802604428384,-50.53164914978325,0.9804672164017485,2,0.6459999084472656,0.02200031280517578,-1.1005001068115234,-1.2320003509521484,0.527999877929691,1,0.02829337763693407,2.595859172328616,25.43600082397461,-1.6666633027383744,25.78000068664551,-1.994640079557297,25.57600021362305,0.02829337763693407 1325,2011-02-23,24.54599952697754,24.63599967956543,24.15999984741211,24.488000869750977,5367000.0,0.003597977889167492,3.000016028209649,-0.08761117785864313,54.13838750208656,66.89067004155451,0.8295833155524122,-0.1879737016022318,-0.74470901878394,-1.3427944517749495,13.420323923368466,0.4759998321533203,0.9757733215077664,-0.0201003074645989,-1.8648294763382616,1.8246288614090638,-0.9424648919014302,0.9022642769722324,1.6573449859619167,22.10765266160298,-36.76780316237924,0.9223645844368316,2,0.6880006790161133,-0.06599903106689453,-1.2289996147155762,-1.3199996948242188,0.1620006561279297,2,0.03503628399431724,1.2206909857036785,24.45800018310547,2.595859172328616,25.43600082397461,-1.6666633027383744,25.78000068664551,0.03503628399431724 1326,2011-02-24,24.72800064086914,24.959999084472656,24.29999923706055,24.40399932861328,3665000.0,0.007414695567461882,-1.4811954596625778,5.586358852933438,57.45913511276638,65.18332471283176,0.741555106482636,-0.2460206672471763,-0.9078405717963172,-1.4856998583128984,13.323614626265224,0.6599998474121058,1.038315772009323,0.0752007484436028,-1.614940725249813,1.7653422221370185,-0.769869988403105,0.9202714852903107,1.352743192138675,32.5315406152673,-26.012863735674877,0.8450707368467073,2,0.5059995651245117,-0.2480001449584961,-1.4635004997253418,-1.5020008087158203,-0.777999877929691,3,0.029602006819496207,3.000016028209649,24.54599952697754,1.2206909857036785,24.45800018310547,2.595859172328616,25.43600082397461,0.029602006819496207 1327,2011-02-25,25.381999969482425,25.395999908447266,24.79599952697754,24.8439998626709,2748000.0,0.026447723700410597,1.1201427478626573,1.6604874315653255,60.36178475961722,63.78576489269709,0.04388645416298331,-0.7982350539256196,-1.5261485649315993,-2.0989902866082524,14.381821048150922,0.667999267578125,1.1718875041302823,0.6386000633239775,-1.0006459565473769,2.2778460831953318,-0.18102294661169793,1.4582230732596528,0.583499224389648,73.52585076093102,14.637729341751083,0.8196230099356765,2,-0.14799976348877308,-0.9019994735717809,-2.1889996528625524,-2.156000137329105,-1.601999282836914,4,0.008431199360239283,-1.4811954596625778,24.72800064086914,3.000016028209649,24.54599952697754,1.2206909857036785,24.45800018310547,0.008431199360239283 1328,2011-02-28,25.63999938964844,26.04999923706055,25.36400032043457,25.492000579833984,3598500.0,0.010164660801994296,-2.396039884425829,0.2750906699472159,62.03420993300978,61.94889999707708,-0.2595976273327949,-0.925866952850658,-1.7538783781774434,-2.326949382516762,15.615161872570768,0.6859989166259801,1.1888700018631155,0.783699512481693,-0.7695252123065295,2.3369242372699155,0.007087150087581762,1.5603118748758042,-1.4799995422363317,78.30687937479316,17.989301706958166,0.7766123623941111,2,-0.5349998474121129,-1.1439990997314489,-2.4634990692138707,-2.4139995574951207,-1.677999496459961,0,-0.018642696758935706,1.1201427478626573,25.381999969482425,-1.4811954596625778,24.72800064086914,3.000016028209649,24.54599952697754,-0.018642696758935706 1329,2011-03-01,25.420000076293945,25.82600021362305,25.32999992370605,25.68000030517578,2696000.0,-0.008580316637734176,-1.2545440358581066,-1.756772430858014,63.988666478375535,61.297837484360734,-0.16197976082309395,-0.6342677772230019,-1.5027048595180403,-2.0762554171557923,16.101093975388313,0.4960002899169993,1.0678449882120056,0.49760017395019673,-1.0320893551475976,2.027289703047991,-0.2672445905987004,1.262444938499094,-1.222200241088867,66.6667003059831,0.6357632349515256,0.7648447645488975,3,-0.3150005340576172,-0.9239997863769531,-2.184999942779541,-2.194000244140625,-0.9220008850097656,1,-0.007710430563318549,-2.396039884425829,25.63999938964844,1.1201427478626573,25.381999969482425,-1.4811954596625778,24.72800064086914,-0.007710430563318549 1330,2011-03-02,25.50200080871582,25.74600028991699,25.24600028991699,25.32399940490723,3030500.0,0.0032258352547507307,-1.9940152588057292,-0.684620181197947,58.039660108230116,60.194636121740835,-0.2456732879352721,-0.653200057434077,-1.5639927865781544,-2.128721037145194,15.908706898747099,0.5,0.9353885927886978,0.5183008193969734,-1.0005430569658174,2.037144695759764,-0.24112111878442022,1.277722757578367,-1.2671569854736333,68.68580409458686,5.968076883363949,0.7594219381813948,3,-0.3970012664794922,-1.0060005187988281,-2.267000675201416,-2.2760009765625,-1.0500011444091797,2,-0.0202337358370841,-1.2545440358581066,25.420000076293945,-2.396039884425829,25.63999938964844,1.1201427478626573,25.381999969482425,-0.0202337358370841 1331,2011-03-03,25.895999908447266,26.04599952697754,25.61000061035156,25.694000244140625,2825000.0,0.015449732853776155,-1.356757704164192,1.1348206249196575,52.15570805657541,58.05434096759711,-0.6587851592069924,-0.9512096481490602,-1.9311776217015009,-2.4936597761453854,16.086321540806267,0.5439987182617188,0.7393390661194204,0.8203999519348137,-0.6849708932094956,2.325770797079123,0.06771452936266087,1.5730853745069666,-1.624852976928711,87.71934894601448,27.748370832893784,0.752685422572154,3,-0.7910003662109375,-1.2899999618530273,-2.6469998359680176,-2.6700000762939453,-1.7859992980957067,3,-0.04587580049203943,-1.9940152588057292,25.50200080871582,-1.2545440358581066,25.420000076293945,-2.396039884425829,25.63999938964844,-0.04587580049203943 1332,2011-03-04,26.04999923706055,26.08799934387207,25.743999481201172,25.959999084472656,3299000.0,0.0059468384753527115,3.144567515396636,0.44554605027101263,53.02095027250094,56.967625949335634,-0.861000961589216,-0.9824689521154966,-2.0625968991575974,-2.6161947122086424,17.187823774009892,0.34399986267089844,0.6362306726088747,0.8644992828369169,-0.5846287105711596,2.3136272762449934,0.13993528613287864,1.5890632795409552,-1.7432752594311545,95.48691811077177,38.17240348309418,0.7245639967040389,3,-0.9259996414184606,-1.4319992065429723,-2.7759990692138707,-2.82399940490723,-1.9399986267089915,4,-0.08061414724087579,-1.356757704164192,25.895999908447266,-1.9940152588057292,25.50200080871582,-1.2545440358581066,25.420000076293945,-0.08061414724087579 1333,2011-03-07,26.944000244140625,27.07600021362305,26.077999114990234,26.09600067138672,7937500.0,0.034318657706838174,-1.2579141782027905,9.422201500444675,57.85399358168718,57.67249953387212,-1.697060874389642,-1.7397898029683034,-2.9255495205065145,-3.4772370561589305,18.66178936987438,1.0260009765625,0.557256456237532,1.6151002883911119,0.06421401494222678,3.165986561839997,0.8396571516666675,2.390543425115556,-2.5660252518615216,92.78688661280908,38.24725608299017,0.7754431367244429,3,-1.3260002136230469,-1.840000152587887,-3.6700000762939453,-3.7180004119873047,-2.8479995727539062,0,-0.11742872360547774,3.144567515396636,26.04999923706055,-1.356757704164192,25.895999908447266,-1.9940152588057292,25.50200080871582,-0.11742872360547774 1334,2011-03-08,26.38800048828125,26.714000701904297,26.0939998626709,26.714000701904297,4355000.0,-0.020635382675973868,2.8036836377678185,-0.3844344078669174,59.93125385221761,58.316151350553355,-0.9370396879726535,-1.0548366427173477,-2.341420576383676,-2.8902190949175903,19.703420153673267,0.8500003814697266,0.42187754051106197,0.942900466918946,-0.5563344227260352,2.442135356563927,0.19328302209645543,1.6925179117414366,-1.8481439827215098,62.40438502595761,8.218149759350325,0.7496174448224905,3,-0.7000007629394496,-1.141000747680664,-3.0995006561279297,-3.1620006561279297,-2.1499996185302734,1,-0.09193574921184888,-1.2579141782027905,26.944000244140625,3.144567515396636,26.04999923706055,-1.356757704164192,25.895999908447266,-0.09193574921184888 1335,2011-03-09,26.18600082397461,26.37400054931641,26.06800079345703,26.27400016784668,2503500.0,-0.007654981831470953,1.1249975164740276,0.26993646075896044,55.854133565680854,58.13781784532163,-0.5341084662502062,-0.6879011621969902,-2.118603965594687,-2.658092887685541,21.796109176133427,0.31999969482421875,0.36970275187564283,0.6138007164001458,-0.6559676660573182,1.8835690988576097,-0.02108347482858619,1.2486849076288777,-1.49397569593107,39.290611834932385,-13.634302210727164,0.6348841912287312,3,-0.2500009536743164,-0.8930006027221644,-2.82550048828125,-2.960000991821289,-2.058000564575199,2,-0.06446198654148738,2.8036836377678185,26.38800048828125,-1.2579141782027905,26.944000244140625,3.144567515396636,26.04999923706055,-0.06446198654148738 1336,2011-03-10,25.51799964904785,26.006000518798828,25.3439998626709,25.92799949645996,3670500.0,-0.02550985847045295,1.3392171135104534,4.659123913561784,47.69121389265194,56.72997663788104,0.28802803862091153,0.0530739586697635,-1.4373767605357344,-1.9700902420035362,22.633543204762006,0.8420009613037109,0.4510891544197442,-0.09880046844482493,-1.288788489444304,1.0911875525546542,-0.6937944789445645,0.4961935420549146,-0.6829360158695401,10.046175006910262,-41.04509661298055,0.5949940104997397,3,0.643000602722168,-0.2249994277954066,-1.9984993934631348,-2.231999397277832,-1.1140003204345703,3,-0.0417744337096182,1.1249975164740276,26.18600082397461,2.8036836377678185,26.38800048828125,-1.2579141782027905,26.944000244140625,-0.0417744337096182 1337,2011-03-11,25.214000701904297,25.70800018310547,24.95199966430664,25.562000274658203,5814000.0,-0.01191311824298491,1.3625038743056053,0.8487797616278528,48.029817478142,55.17393303178462,0.632169556873361,0.3368544595422698,-1.116641590090687,-1.653370740345828,21.861291197553832,0.7560005187988281,0.5091449776084005,-0.3789994239807122,-1.5817944018536991,0.8237955538922748,-0.9803969129172074,0.22239806495578307,1.8619995117187536,12.33526223342922,-40.185468818695455,0.601397488936494,3,0.7999992370605469,0.07899951934814808,-1.6865005493164062,-1.8630008697509766,-1.2460002899169922,4,-0.04378520111127615,1.3392171135104534,25.51799964904785,1.1249975164740276,26.18600082397461,2.8036836377678185,26.38800048828125,-0.04378520111127615 1338,2011-03-14,24.95800018310547,25.1200008392334,24.78199958801269,25.04599952697754,4053000.0,-0.010153109846605668,1.8643934924393954,0.2528719882489641,55.089577843685895,54.18514540570799,0.8730671601011224,0.5586476274545618,-0.8442134466527982,-1.3833905506541413,20.884144294399874,0.4320011138916051,0.5306833795537642,-0.595099925994873,-1.8277022588222778,0.6375024068325317,-1.2114010924085754,0.021201240418829315,2.075520019531254,9.109756398548924,-46.62728314721281,0.6163011664137027,3,0.9709997177124023,0.3350000381469762,-1.4305000305175781,-1.6070003509521484,-1.0920009613037074,0,-0.03397706412903767,1.3625038743056053,25.214000701904297,1.3392171135104534,25.51799964904785,1.1249975164740276,26.18600082397461,-0.03397706412903767 1339,2011-03-15,24.666000366210934,24.97599983215332,24.242000579833984,24.3700008392334,4092500.0,-0.011699647998728469,-1.6594173603264606,-3.3636560677980394,51.172799623600525,53.42216090741581,1.1698909175151897,0.7782382569252242,-0.5366481622557693,-1.079030967142792,19.186876532904638,0.7339992523193359,0.471345785524079,-0.8157998085022022,-2.081673810291722,0.45007419328731757,-1.4487368093969621,-0.18286280760744233,2.277459011840829,19.887419908354023,-38.446876239229354,0.6329370008947603,3,0.9930000305175817,0.626999855041511,-1.1385002136230433,-1.3150005340576136,-0.5340003967285085,1,-0.02310871995303454,1.8643934924393954,24.95800018310547,1.3625038743056053,25.214000701904297,1.3392171135104534,25.51799964904785,-0.02310871995303454 1340,2011-03-16,24.75399971008301,25.13999938964844,24.582000732421875,24.62800025939941,3703500.0,0.003567637337451135,-4.119288851558295,0.42567450012568236,50.25885187580735,53.211399109552694,1.0779917184304857,0.6782294033023781,-0.6077385523402334,-1.1610269604694885,18.131771298107967,0.557998657226566,0.37415201460224523,-0.6981004714965771,-2.0044191090441714,0.6082181660510173,-1.3512597902703725,-0.04494115272278165,2.027372140075684,29.024895009320694,-31.227707740315182,0.6531593187737967,3,0.9050006866455043,0.5390005111694336,-1.1714997291564977,-1.402999877929691,-0.317998886108402,2,-0.02084506933729391,-1.6594173603264606,24.666000366210934,1.8643934924393954,24.95800018310547,1.3625038743056053,25.214000701904297,-0.02084506933729391 1341,2011-03-17,25.06800079345703,25.256000518798828,24.94599914550781,25.083999633789066,2837500.0,0.012684862529351859,-1.3846063558202621,-0.12697547683925808,46.64674039685239,52.50315356781396,0.7087164587989463,0.3417401164221836,-0.8932251845590677,-1.4628586548622415,17.074847990908857,0.5020008087158168,0.28436479355193356,-0.35869941711425923,-1.6745943713117342,0.9571955370832157,-1.0166468942129967,0.29924805998447823,1.561008780482183,56.343822452595994,-2.1376928011074696,0.6579474770987367,3,0.5909996032714844,0.4199991226196289,-1.4795007705688477,-1.6830005645751953,-0.6680011749267578,3,-0.03749802554270576,-4.119288851558295,24.75399971008301,-1.6594173603264606,24.666000366210934,1.8643934924393954,24.95800018310547,-0.03749802554270576 1342,2011-03-18,24.95400047302246,25.488000869750977,24.78199958801269,25.395999908447266,3176000.0,-0.004547643083860353,1.2555902560899552,27.62696709584508,42.44161634553184,50.790667208241146,0.7273930311104664,0.41179883686167074,-0.7493840000529453,-1.3333003824929932,16.01699073651979,0.7060012817382848,0.23881737867083075,-0.43139972686767436,-1.7524449882645143,0.8896455345291656,-1.0919223575660943,0.22912290383074563,1.5317885612704387,57.142835274613745,1.1208011299456615,0.6605226306984199,3,0.5240001678466797,0.6639995574951172,-1.2175002098083496,-1.4720001220703125,-0.4799995422363317,4,-0.022040600063455984,-1.3846063558202621,25.06800079345703,-4.119288851558295,24.75399971008301,-1.6594173603264606,24.666000366210934,-0.022040600063455984 1343,2011-03-21,25.04800033569336,25.28000068664551,24.91399955749512,25.15399932861328,1633500.0,0.0037669255786270117,1.0446892848009142,0.2398170323861307,45.78422840799098,49.21877549221597,0.3756676223401456,0.30276337837719325,-0.7913965909972944,-1.403245789203595,15.44421051581478,0.3660011291503906,0.20427297912911513,-0.31799983978271484,-1.6472864544660553,1.0112867749006256,-0.982643147124385,0.34664346755895536,1.3031613913320044,64.68696374966896,9.597847335507367,0.6646433073416703,3,0.26000022888183594,0.5699996948242188,-0.6710000038146973,-0.9969997406005859,-0.6900005340576136,0,-0.04311721132353452,1.2555902560899552,24.95400047302246,-1.3846063558202621,25.06800079345703,-4.119288851558295,24.75399971008301,-0.04311721132353452 1344,2011-03-22,25.149999618530273,25.356000900268555,24.92600059509277,24.96999931335449,2951500.0,0.004072152725563605,-2.2089845418053904,-1.6981322201029594,46.02886672829401,48.127079176950765,0.08894349895553333,0.2690599462111223,-0.8361856383623874,-1.4851434220733921,16.344252521284666,0.4300003051757848,0.14993767800853064,-0.2506005287170403,-1.5148051163748804,1.0136040589407997,-0.8827028225459586,0.38150176511187794,1.074612439663607,62.6930242839549,8.93864096455414,0.6321022938289199,3,-0.025999069213867188,0.4680004119873047,-0.7159996032714844,-1.0649995803833008,-1.1099987030029297,1,-0.051053694481270395,1.0446892848009142,25.04800033569336,1.2555902560899552,24.95400047302246,-1.3846063558202621,25.06800079345703,-0.051053694481270395 1345,2011-03-23,25.4060001373291,25.597999572753906,25.05400085449219,25.059999465942386,2352000.0,0.010178947223927981,-2.0391168604217906,1.9222226931716457,44.294367725569266,47.74965182505269,-0.32333817701482204,0.08515809637166427,-1.0312729510995382,-1.7190302341727488,17.55738248247857,0.5439987182617152,-0.011253252163008653,-0.037600040435791016,-1.2362150108472747,1.1610149299756927,-0.6369075256415329,0.5617074447699508,0.6996552321631846,76.47065698344404,25.896750192867145,0.5993074852057427,3,-0.430999755859375,0.21199989318847656,-0.7679996490478516,-1.0389995574951172,-1.3360004425048828,2,-0.05014564122491616,-2.2089845418053904,25.149999618530273,1.0446892848009142,25.04800033569336,1.2555902560899552,24.95400047302246,-0.05014564122491616 1346,2011-03-24,25.459999084472656,25.62400054931641,25.27199935913086,25.535999298095703,2099000.0,0.002125440716825633,1.7936301297285335,-0.2196533703777227,42.96614069810589,47.18702107171535,-0.43184258407096365,0.09360985414735978,-1.0120946945162537,-1.7513350215063568,18.38495081892158,0.3520011901855504,-0.1559593768570693,-0.02020101547241282,-1.1705432908992925,1.130141259954467,-0.5953721531858527,0.554970122241027,0.5338369976401331,80.52241358610556,34.15787448770526,0.57517113771344,3,-0.5269985198974609,0.15800094604492188,-0.8044986724853516,-1.0929985046386719,-1.8199996948242152,3,-0.04021988599059123,-2.0391168604217906,25.4060001373291,-2.2089845418053904,25.149999618530273,1.0446892848009142,25.04800033569336,-0.04021988599059123 1347,2011-03-25,25.59600067138672,25.667999267578125,25.23600006103516,25.479999542236328,1856000.0,0.005341775011963978,2.3230922722537395,-1.5263263564724188,30.384178557987084,44.4419767066377,-0.5676538933871704,-0.026917373726753624,-1.0906569060779,-1.8627152913753093,18.7053180506261,0.4319992065429652,-0.26734611898978144,0.10510053634643413,-1.0453768572159028,1.255577929908771,-0.47013816043473255,0.6803392331276008,0.292725280589341,90.4511108918755,47.89494473746398,0.5752386967811682,3,-0.6410007476806641,0.021999359130859375,-0.9405002593994141,-1.2290000915527344,-2.305999755859375,4,-0.046726090853460245,1.7936301297285335,25.459999084472656,-2.0391168604217906,25.4060001373291,-2.2089845418053904,25.149999618530273,-0.046726090853460245 1348,2011-03-28,25.16200065612793,25.64800071716309,25.13999938964844,25.35400009155273,2505000.0,-0.01695577449112784,-3.3050600890628696,-1.6551514354302697,31.502724330658438,42.25641278519969,-0.11362179647158754,0.3894008447922346,-0.6092015802973663,-1.403876810120856,18.22374970170334,0.5080013275146484,-0.29230536856916345,-0.3049995422363274,-1.4622750857578737,0.8522760012852189,-0.8836373139971023,0.2736382295244475,0.6279217735196063,31.805995049110784,-7.899139456851394,0.5786377717607739,3,-0.03700065612792969,0.45599937438964844,-0.49250030517578125,-0.7950000762939453,-2.192001342773441,0,-0.027342806907297512,2.3230922722537395,25.59600067138672,1.7936301297285335,25.459999084472656,-2.0391168604217906,25.4060001373291,-0.027342806907297512 1349,2011-03-29,25.22400093078613,25.22599983215332,24.79599952697754,25.101999282836914,2209000.0,0.0024640439170762196,5.825431425976385,-0.6354271182062855,34.845630437277734,40.543832625363066,-0.09850457149014602,0.32882284140404394,-0.6215318392821949,-1.4372644304822266,17.543526698904614,0.43000030517578125,-0.29779741337274857,-0.23319931030273722,-1.3954594131399531,0.9290607925344787,-0.8143293617213452,0.34793074111587075,0.473046187872594,49.08274439552082,8.939962176259371,0.5811300514186083,3,0.0009984970092808965,0.39399909973144887,-0.5295004844665492,-0.8570003509521449,-2.412000656127926,1,-0.03433242535657466,-3.3050600890628696,25.16200065612793,2.3230922722537395,25.59600067138672,1.7936301297285335,25.459999084472656,-0.03433242535657466 1350,2011-03-30,24.98600006103516,25.38999938964844,24.944000244140625,25.381999969482425,2009000.0,-0.009435492426599468,1.1650509708063836,-3.245857044587675,40.30613486143584,39.839320899205674,0.19653404909492167,0.5546197844039469,-0.33876175912795503,-1.1788338064947261,17.068528247710358,0.44599914550781605,-0.3354258193304851,-0.44540014266967276,-1.6262330580589222,0.7354327727195766,-1.0358166003642992,0.1450163150249537,0.6620006561279297,21.789058552558597,-21.245304671820424,0.5904164576946248,3,0.23899936676025035,0.6319999694824183,-0.19399976730347035,-0.6189994812011754,-1.465999603271488,2,-0.03786116798194805,5.825431425976385,25.22400093078613,-3.3050600890628696,25.16200065612793,2.3230922722537395,25.59600067138672,-0.03786116798194805 1351,2011-03-31,24.70800018310547,24.99600028991699,24.41200065612793,24.920000076293945,4026500.0,-0.011126225776458831,2.2087863719012595,0.5353533893978364,40.69168346179973,39.64488391212433,0.46723199691223627,0.778993706897765,-0.010562915843735254,-0.8904994620508617,16.106868798453856,0.583999633789059,-0.3337859126531022,-0.6640000343322754,-1.865764335034637,0.5377642663700861,-1.264882184683458,-0.06311788398109286,0.8556405258178756,23.566867373824042,-22.3861312718446,0.6008821503511809,3,0.3319997787475586,0.9510002136230469,0.1490001678466797,-0.3409996032714844,-0.9220008850097656,3,-0.025821615814844212,1.1650509708063836,24.98600006103516,5.825431425976385,25.22400093078613,-3.3050600890628696,25.16200065612793,-0.025821615814844212 1352,2011-04-01,23.95000076293945,24.649999618530273,23.59000015258789,24.520000457763672,21755000.0,-0.030678299115616592,1.5542216849971735,2.688679160406318,34.347841024328716,38.37417420282852,1.1933281818628814,1.4457228439518097,0.7899268845343741,-0.12611708998144522,15.45202010639578,1.1180000305175781,-0.35059342696756346,-1.3169995307922413,-2.6310553584952387,-0.0029437030892438543,-1.9740274446437382,-0.6599716169407444,1.5343415382385324,17.492736228955714,-31.75250345205376,0.6570279138514983,4,0.6789989471435582,1.3829994201660192,0.9069995880126989,0.4169998168945348,0.09999847412110086,4,-0.01294368949543867,2.2087863719012595,24.70800018310547,1.1650509708063836,24.98600006103516,5.825431425976385,25.22400093078613,-0.01294368949543867 1353,2011-04-04,23.78000068664551,24.582000732421875,23.6299991607666,24.077999114990234,7055500.0,-0.0070981240450312955,-2.1839438641256677,0.5228045401614125,35.70046390784648,37.22657388944546,1.3014037329857295,1.440379279416394,0.9946124914039025,0.05636775101917024,13.770887674949304,0.9520015716552734,-0.37646991709495836,-1.3287996292114208,-2.5514216820860014,-0.10617757633684022,-1.9401106556487129,-0.7174886027741287,1.5527942426452626,10.555589699465482,-40.65158359601212,0.6113110264372905,4,0.8489990234374964,1.5529994964599574,1.076999664306637,0.586999893188473,0.28199958801269176,0,-0.0206055406631398,1.5542216849971735,23.95000076293945,2.2087863719012595,24.70800018310547,1.1650509708063836,24.98600006103516,-0.0206055406631398 1354,2011-04-05,23.96199989318848,24.006000518798828,23.53199958801269,23.75,4625000.0,0.007653456740444042,2.1599941508198626,-0.7114127895441105,37.59399304941412,36.48208781431711,1.042829544416147,1.1249901391806247,0.848710375412125,-0.11461217904788512,12.043934771639869,0.47400093078613637,-0.36927090375922234,-1.0255003929138162,-2.1939313186261913,0.14293053279855883,-1.6097158557700055,-0.4412849300576269,1.2313714539660623,23.143183588998443,-29.594695051615656,0.584215462856188,4,0.63799953460693,1.342000007629391,0.83850002288818,0.40500068664550426,0.04599952697753551,1,-0.04139890594507434,-2.1839438641256677,23.78000068664551,1.5542216849971735,23.95000076293945,2.2087863719012595,24.70800018310547,-0.04139890594507434 1355,2011-04-06,24.49799919128418,24.56399917602539,23.94599914550781,23.947999954223636,5321500.0,0.022368721328976493,-1.231043600407619,2.594337330970079,41.65199654286029,36.3360717970676,0.4073192535723109,0.48069124016855724,0.3648718508207196,-0.6322759531245907,9.924467054937056,0.6180000305175817,-0.37742279838396087,-0.40510101318359304,-1.4459090738258276,0.6357070474586415,-0.9255050435047103,0.11530301713752422,0.5292349799561791,65.98354782309634,13.135789730210405,0.5204040303211174,4,0.10200023651123047,0.8060007095336914,0.30250072479248047,-0.1309986114501953,-0.833999633789059,2,-0.06882190269749933,2.1599941508198626,23.96199989318848,-2.1839438641256677,23.78000068664551,1.5542216849971735,23.95000076293945,-0.06882190269749933 1356,2011-04-07,24.45199966430664,24.988000869750977,24.36599922180176,24.86199951171875,4026500.0,-0.0018776850557618019,-1.1374600178281298,-0.7454553020897682,42.49849082266266,37.68210649314266,0.3300003796150328,0.46665983836570035,0.4663455504154257,-0.5602941227739215,8.849239506340387,0.6220016479492152,-0.3982003679507429,-0.3978005409240737,-1.4149336960771315,0.6193326142289841,-0.9063671185006044,0.11076603665245699,-0.9200000762939489,63.18676280254252,10.432766371836337,0.5085665775765293,4,0.13800048828125,0.8520002365112305,0.34850025177001953,-0.08499908447265625,-0.007999420166015625,3,-0.03811545964902974,-1.231043600407619,24.49799919128418,2.1599941508198626,23.96199989318848,-2.1839438641256677,23.78000068664551,-0.03811545964902974 1357,2011-04-08,24.11000061035156,24.5939998626709,23.97599983215332,24.46999931335449,2695000.0,-0.013986547466476096,1.032895500475245,0.8780459438588003,36.950469407575184,38.28741150168897,0.4906389703803242,0.7607112938279421,0.8424194259280675,-0.19751854078456432,8.489505021855907,0.6180000305175781,-0.44321321890801,-0.6845995903015165,-1.7377032680513764,0.3685040874483434,-1.2111514291764465,-0.15804775142658656,-0.5488809967041028,39.69783746679163,-11.069735806954391,0.5265518388749304,4,0.35099887847900746,1.1939992904663121,0.7454991340637243,0.2569999694824254,-0.013999938964840197,4,-0.013438461387543343,-1.1374600178281298,24.45199966430664,-1.231043600407619,24.49799919128418,2.1599941508198626,23.96199989318848,-0.013438461387543343 1358,2011-04-11,24.11000061035156,24.333999633789066,23.940000534057614,24.170000076293945,2992000.0,0.0,1.0309306223976633,0.16666578363172072,35.10882870069189,38.31665575317943,0.36399790833057466,0.731424421851532,0.8832575168030878,-0.16826010789968038,8.389779792877807,0.3939990997314524,-0.49396740638932,-0.6421996116638233,-1.735134031850322,0.4507348085226752,-1.1886668217570708,-0.09573240157057583,-0.5203433715820331,39.69783746679163,-9.166281229058981,0.546467210093249,4,0.35099887847900746,1.1939992904663121,0.760999202728275,0.2569999694824254,0.3640003204345703,0,-0.0024886508408152874,1.032895500475245,24.11000061035156,-1.1374600178281298,24.45199966430664,-1.231043600407619,24.49799919128418,-0.0024886508408152874 1359,2011-04-12,24.09600067138672,24.393999099731445,23.875999450683594,23.95199966430664,2323500.0,-0.0005806693741363667,-2.4999806688575297,-2.400038147312062,29.84615023460394,37.154435239087,0.22480478394369285,0.7383895143492119,0.9156925203793023,-0.1277240632312484,9.035718377086747,0.5179996490478516,-0.5170814948138833,-0.6276995658874505,-1.7591471040283722,0.5037479722534712,-1.1934233349579095,-0.06197579681699139,-0.4783765599975638,19.7842571898547,-24.530813624606452,0.5657237690704601,4,0.16799926757812145,1.0269994735717773,1.2649993896484375,0.6549997329711914,0.4759998321533203,1,-0.0014110390015422691,1.0309306223976633,24.11000061035156,1.032895500475245,24.11000061035156,-1.1374600178281298,24.45199966430664,-0.0014110390015422691 1360,2011-04-13,24.238000869750977,24.399999618530273,24.11000061035156,24.21999931335449,2375000.0,0.005893102357557467,-1.436977079660159,0.12500993403801244,31.695649267201915,36.154875884131684,-0.038506707913025906,0.5857833095953566,0.7884191987122691,-0.24678735313830202,9.549081690800506,0.3039989471435547,-0.5189878868913098,-0.4598994255065918,-1.6117855083549024,0.6919866573417188,-1.0358424669307453,0.11604361591756174,-0.5929692231945864,32.554042904998035,-6.884401097054344,0.5759430414241546,4,0.021999359130859375,0.7149991989135742,1.2294988632202148,0.5129995346069336,-0.00200080871581676,2,-0.009489291250583398,-2.4999806688575297,24.09600067138672,1.0309306223976633,24.11000061035156,1.032895500475245,24.11000061035156,-0.009489291250583398 1361,2011-04-14,24.12800025939941,24.3439998626709,23.941999435424805,24.09600067138672,1856500.0,-0.004538353263649153,-1.364694068742672,1.7776011866915475,27.83814710663927,35.43157655994397,-0.021714723075284326,0.6553508353496191,0.9191999239454667,-0.1194619163820505,10.023084925023577,0.40200042724609375,-0.5511334412315954,-0.5229000091552756,-1.6878376830458421,0.642037664735291,-1.1053688461005606,0.05956882779000949,-0.45610922837913037,35.09758553178553,2.0246603666850334,0.5824688369452834,4,0.13199996948242543,0.6409997940063512,1.4864997863769567,0.6230001449584996,-0.04599952697753551,3,-0.019230798114880265,-1.436977079660159,24.238000869750977,-2.4999806688575297,24.09600067138672,1.0309306223976633,24.11000061035156,-0.019230798114880265 1362,2011-04-15,24.40399932861328,24.47800064086914,24.10000038146973,24.209999084472656,3520000.0,0.011438953342449043,1.2105092912753266,6.06258568278067,37.983482129628435,35.68524525125307,-0.2531645684071293,0.35419408075241776,0.6742575969317883,-0.3705433057573302,10.12014073350077,0.3780002593994105,-0.5925163309774497,-0.21940088272094727,-1.3801714300175476,0.9413696645756531,-0.7997861563692474,0.3609843909273529,-0.7057861008183863,87.70744751633282,52.22398854893703,0.5803852736482993,4,-0.1439990997314453,0.21600055694580078,1.3230009078979492,0.3470010757446289,-0.13199996948242188,4,0.0016391131219399835,-1.364694068742672,24.12800025939941,-1.436977079660159,24.238000869750977,-2.4999806688575297,24.09600067138672,0.0016391131219399835 1363,2011-04-18,23.968000411987305,24.1560001373291,23.833999633789066,24.1560001373291,2538000.0,-0.01786587971729592,2.4255422762412624,-0.9690695296523517,32.199519269757175,35.085859275735636,0.23725665125601836,0.7432398520907952,1.1296659086679952,0.09176338438099307,10.36913465742995,0.5699996948242152,-0.6312843448162191,-0.6013998031616197,-1.7793585988940706,0.5765589925708312,-1.1903792010278451,-0.012420405295394232,-0.24399143135328671,20.807541715781365,-12.420512539620407,0.5889793978662261,4,0.44299983978271484,0.6319990158081055,1.685499668121338,0.7829999923706055,0.26199913024902344,0,0.0053404646695265345,1.2105092912753266,24.40399932861328,-1.364694068742672,24.12800025939941,-1.436977079660159,24.238000869750977,0.0053404646695265345 1364,2011-04-19,23.86599922180176,24.13800048828125,23.70000076293945,23.97599983215332,2459500.0,-0.004255723816431911,1.0184229724622431,0.5851104843454957,33.49053606562815,34.179030333820954,0.3623086938438824,0.7843276694418222,1.2506782994064167,0.21201817934841571,10.595237940283,0.4379997253418004,-0.5863458599785147,-0.6392009735107393,-1.8238645793634234,0.5454626323419447,-1.2315327764370814,-0.046869170584397324,1.1220016479492152,21.336566183537794,-12.787446729717967,0.5923318029263427,4,0.4780015945434535,0.7340002059936488,1.7450008392333949,0.8850011825561488,0.20800018310546875,1,0.02547564438152472,2.4255422762412624,23.968000411987305,1.2105092912753266,24.40399932861328,-1.364694068742672,24.12800025939941,0.02547564438152472 1365,2011-04-20,24.131999969482425,24.1879997253418,24.02799987792969,24.13800048828125,2223500.0,0.011145594416917204,2.01889372728234,0.05454986822024967,41.47927985680205,34.06578467094755,0.043506350793965254,0.4405768722920236,1.0207116033001036,-0.03029248387097283,10.45685841573075,0.32200050354003906,-0.5261120062599609,-0.3095002174377406,-1.4252219693983115,0.8062215345228303,-0.867361093418026,0.24836065854254485,0.8302408981323204,55.52689901347468,19.238511366491473,0.5578608759802849,4,0.015000343322750354,0.46799945831298473,1.344000339508053,0.6190004348754847,-0.2980003356933594,2,0.018233073703548985,1.0184229724622431,23.86599922180176,2.4255422762412624,23.968000411987305,1.2105092912753266,24.40399932861328,0.018233073703548985 1366,2011-04-21,24.43600082397461,24.441999435424805,24.143999099731445,24.20199966430664,1935500.0,0.012597416495799152,1.4227828864732426,-38.996821360480816,58.30485780924689,36.43849449335552,-0.2939104212834138,0.05894957491385,0.7253626111225024,-0.3081159719215947,10.09166355330564,0.30999946594237926,-0.47335227194927754,0.0457005500793457,-0.9619781788858504,1.0533792790445418,-0.4581388144032523,0.5495399145619437,0.5009952415466294,94.60156510483067,53.625009795407266,0.5038393644825989,4,-0.3470001220703125,0.16399860382080078,1.0399994850158691,0.3149995803833008,-0.3060016632080078,3,-0.00818467655080557,2.01889372728234,24.131999969482425,1.0184229724622431,23.86599922180176,2.4255422762412624,23.968000411987305,-0.00818467655080557 1367,2011-04-25,24.399999618530273,24.66200065612793,24.1200008392334,24.493999481201172,3189000.0,-0.0014732854898668046,1.520916409767349,-0.4017068240357341,61.103133462493766,39.32675057800017,-0.23741337260462458,0.0007960519889067541,0.7354745414123087,-0.2451784534166599,9.492698192760866,0.5419998168945312,-0.47398018587134416,0.06949939727783061,-0.7637678185590993,0.9027666131147605,-0.34713421064063255,0.48613300519629377,0.5122565409393296,72.76496188276357,26.78617160693655,0.41663360791846443,4,-0.21899890899658203,0.19999980926513672,1.1735005378723145,0.3510007858276367,-1.0779991149902344,0,-0.01303274143770472,1.4227828864732426,24.43600082397461,2.01889372728234,24.131999969482425,1.0184229724622431,23.86599922180176,-0.01303274143770472 1368,2011-04-26,24.47400093078613,24.70000076293945,24.4060001373291,24.44599914550781,3113500.0,0.0030328407136390734,-4.444466029705536,-0.29789176795243794,59.53801547765394,42.62584671611685,-0.28424242179054815,-0.1342756371802203,0.6337823726446246,-0.30086448482748906,9.02778974624116,0.30000114440917613,-0.47498709546179896,0.17790069580077628,-0.562457681292944,0.9182590728944966,-0.19227849274608388,0.5480798843476364,0.41401012075287014,77.40001678466797,27.35402043459905,0.3701791885468594,4,-0.2740001678466797,0.1259984970092809,1.0739994049072301,0.2769994735717809,-1.0020008087158203,1,-0.008253720845502244,1.520916409767349,24.399999618530273,1.4227828864732426,24.43600082397461,2.01889372728234,24.131999969482425,-0.008253720845502244 1369,2011-04-27,24.357999801635746,24.63400077819824,24.035999298095703,24.54999923706055,2485500.0,-0.004739769744981248,2.3222072107871523,-6.856685511886111,46.90814581420237,44.316124110228,-0.14211307339672885,-0.09115313928899127,0.7093418822863669,-0.18210966768272385,9.430418947170176,0.5980014801025355,-0.4253535828548536,0.10519962310791442,-0.4946168327359999,0.7050160789518287,-0.19470860481404273,0.40510785102987157,0.5062510441312611,49.10706683091088,1.0325711712959986,0.2999082279219569,4,-0.15799903869629617,0.24199962615966442,1.105000495910641,0.3930006027221644,-1.232000350952152,2,-0.005254957732236387,-4.444466029705536,24.47400093078613,1.520916409767349,24.399999618530273,1.4227828864732426,24.43600082397461,-0.005254957732236387 1370,2011-04-28,24.040000915527344,24.38999938964844,23.92200088500977,24.309999465942386,2361000.0,-0.01305521342877447,1.1767453413944629,1.4062465851405368,41.87700624851456,45.87599734821414,0.16186802303985814,0.1605726861230572,1.0063551520321568,0.14825421700056296,9.65003638026266,0.4679985046386719,-0.37449653082569156,-0.16549930572509908,-0.6622062929053989,0.33120768145520074,-0.4138527993152472,0.08285418786504906,0.8009649285831131,15.167101418008194,-29.71538980328092,0.24835349359014947,4,0.15999984741210582,0.5599985122680664,1.3309993743896484,0.7109994888305664,-1.2900009155273438,3,0.0014142465925583991,2.3222072107871523,24.357999801635746,-4.444466029705536,24.47400093078613,1.520916409767349,24.399999618530273,0.0014142465925583991 1371,2011-04-29,24.06999969482422,24.131999969482425,23.76000022888184,24.058000564575195,2950000.0,0.0012478693075881342,4.470597310070819,-0.044441461743325424,49.10069998919406,47.11124377705476,0.13720524198359385,0.08466669427261309,0.9479364001893096,0.1271521615513791,10.307376719677475,0.37199974060058594,-0.30239028081580344,-0.10360050201416016,-0.5430766609119537,0.3358756568836334,-0.32333858146305516,0.11613757743473485,0.7481468476628166,32.97864785291497,-12.040840303004131,0.21973807944889664,4,0.13000106811523082,0.5299997329711914,1.2265005111694336,0.6810007095336914,-1.2999992370605469,4,-0.009804738846170391,1.1767453413944629,24.040000915527344,2.3222072107871523,24.357999801635746,-4.444466029705536,24.47400093078613,-0.009804738846170391 1372,2011-05-02,23.63999938964844,24.15399932861328,23.540000915527344,24.12800025939941,4357500.0,-0.017864574600233163,1.2740723734171626,-40.66968685423562,41.14542833365203,48.10523367304309,0.5000174233217258,0.5167454902113207,1.3373575822821913,0.5691956420086015,9.95894185536492,0.6139984130859375,-0.25494555983004474,-0.5181007385253871,-1.0095732241630557,-0.026628252887718418,-0.7638369813442196,-0.2723644957065545,1.1557842372476408,8.620559247847167,-35.540672466134446,0.245736242818834,5,0.4800014495849574,0.9600000381469691,1.6355009078979457,1.1460008621215785,-0.9979991912841868,0,0.020727571225434227,4.470597310070819,24.06999969482422,1.1767453413944629,24.040000915527344,2.3222072107871523,24.357999801635746,0.020727571225434227 1373,2011-05-03,23.290000915527344,23.73600006103516,23.214000701904297,23.597999572753906,3618500.0,-0.014805350387375849,-1.2695669480702723,0.6311436645261238,36.521750779205675,48.442035307885035,0.8311298499021831,0.8729065709221544,1.652963107290276,0.9234484208354417,9.761841376500158,0.5219993591308629,-0.19200181558620955,-0.8435992240905748,-1.4498772194182799,-0.23732122876286965,-1.1467382217544255,-0.540460226426724,1.45555140291399,5.352127432373091,-40.16208638041353,0.30313899766385244,5,0.6669998168945312,1.1409997940063477,1.9964990615844727,1.4959993362426758,0.051998138427734375,1,0.0013739625055730897,1.2740723734171626,23.63999938964844,4.470597310070819,24.06999969482422,1.1767453413944629,24.040000915527344,0.0013739625055730897 1374,2011-05-04,22.96999931335449,23.399999618530273,22.440000534057614,23.197999954223636,9293000.0,-0.013739870742534466,2.0379719330013693,0.7402650483032185,29.98736864413405,47.16515628425526,1.1294406057395996,1.1750235188375378,1.9656729131634627,1.2469086089117418,9.758596213320923,0.9599990844726598,-0.2036730448542876,-1.114000797271732,-1.9115349928065513,-0.3164666017369129,-1.5127678950391434,-0.7152336995043207,1.6836599080946222,27.179440530301818,-19.149036300608643,0.3987670977674098,5,0.600001335144043,0.9450006484985387,2.4015007019043004,1.844000816345222,0.18800163269043324,2,0.02185462880810629,-1.2695669480702723,23.290000915527344,1.2740723734171626,23.63999938964844,4.470597310070819,24.06999969482422,0.02185462880810629 1375,2011-05-05,22.812000274658203,23.06599998474121,22.44599914550781,22.86000061035156,4822500.0,-0.0068784955776828305,1.695661187865937,0.21052719637267941,29.539810842821126,43.969039954652395,1.2074868419340241,1.265097610507702,2.1115569359779798,1.4080254784476693,10.76145221782396,0.620000839233402,-0.15865172217971235,-1.1876998901367202,-2.141997371456039,-0.23340240881740115,-1.664848630796378,-0.7105511494770624,1.664566251799588,21.70361739939413,-24.96957925509702,0.4771487406596587,5,0.7580003738403285,1.1029996871948242,2.609499454498291,2.052000045776367,0.37999916076660156,3,0.013764648967421467,2.0379719330013693,22.96999931335449,-1.2695669480702723,23.290000915527344,1.2740723734171626,23.63999938964844,0.013764648967421467 1376,2011-05-06,23.520000457763672,23.6200008392334,22.98600006103516,23.040000915527344,6002000.0,0.031036304338992293,-1.1564606431773645,-9.999920527696839,37.88379612298203,41.38911358359554,0.397711231468044,0.5098337823472718,1.3935516380431316,0.7066530954295658,11.899855186298073,0.8080005645751953,-0.09656472550533834,-0.43309974670410156,-1.3854213795866457,0.5192218861784426,-0.9092605631453736,0.0430610697371705,0.7936407893021062,63.010541613947545,20.638606308094545,0.4761608164412723,5,0.05000019073485973,0.19799995422362926,1.9014992713928223,1.3439998626708984,0.194000244140625,4,-0.032738114063663004,1.695661187865937,22.812000274658203,2.0379719330013693,22.96999931335449,-1.2695669480702723,23.290000915527344,-0.032738114063663004 1377,2011-05-09,23.785999298095703,23.86199951171875,23.38800048828125,23.55200004577637,4207500.0,0.011309474283799581,1.4559555281037677,0.4874989072471296,47.38353967013531,40.03861627164902,0.039624037152016456,0.23011512740612616,1.0993487500978034,0.4532711136303895,12.51838629635589,0.4739990234375,-0.08099944600070685,-0.15090084075927734,-1.1030075875601817,0.801205906041627,-0.6269542141597313,0.3251525326411766,0.3777506919294211,94.65539604338888,47.50861471616824,0.4760533734004523,5,-0.248998641967777,-0.07199859619140625,1.5635008811950684,1.0780010223388672,-0.4819984436035121,0,-0.042714154137445504,-1.1564606431773645,23.520000457763672,1.695661187865937,22.812000274658203,2.0379719330013693,22.96999931335449,-0.042714154137445504 1378,2011-05-10,24.04999923706055,24.06999969482422,23.65999984741211,23.80200004577637,2825500.0,0.011098963539698081,1.8472201066261176,1.0598289901616522,52.527471836487884,40.66298582968074,-0.32502545098606817,-0.0406970008333154,0.8013135945607708,0.19901659223242874,12.980065051510012,0.4099998474121094,-0.15105067625390234,0.11609916687012145,-0.8340871967599774,1.0662855305002203,-0.3589940149449262,0.5911923486851691,-1.6099987030029368,98.77297741955512,46.36361884357638,0.4750931818150489,5,-0.6349992752075231,-0.33599853515625355,0.9310007095336879,0.8140010833740199,-0.6279983520507812,1,-0.058544660430866036,1.4559555281037677,23.785999298095703,-1.1564606431773645,23.520000457763672,1.695661187865937,22.812000274658203,-0.058544660430866036 1379,2011-05-11,24.062000274658203,24.288000106811523,23.875999450683594,24.011999130249023,4893000.0,0.0004990036581440371,-1.5590062847631514,0.20161817524591802,48.96633694599035,41.45068924051138,-0.4284898561248056,-0.05836844768224836,0.761807381565859,0.19833479366483076,13.232011623309647,0.4120006561279297,-0.23271602755585974,0.1298002243041978,-0.8192860235500099,1.0788864721584055,-0.3447428996229043,0.6043433482312999,-1.5893997573852587,87.73074298542363,34.24035224797764,0.4745431239271038,5,-0.6979999542236328,-0.34799957275390625,0.9189996719360352,0.8020000457763672,-0.4400005340576172,2,-0.029922750082478466,1.8472201066261176,24.04999923706055,1.4559555281037677,23.785999298095703,-1.1564606431773645,23.520000457763672,-0.029922750082478466 1380,2011-05-12,24.007999420166016,24.17600059509277,23.73200035095215,23.95800018310547,4035000.0,-0.0022442379634189935,1.3005099418903667,0.9999618539004387,43.17600147916756,40.792389406064004,-0.42410496085397753,-0.02369718582929181,0.7844649357386402,0.25748406760964926,13.588072203440143,0.44400024414062145,-0.32174047495936975,0.08729944229126119,-0.8517054871103937,1.026304371692916,-0.3822030224095663,0.5568019069920886,-1.462782919311529,78.4945716742623,28.956752588458144,0.46950246470082724,5,-0.6439990997314453,-0.29399871826171875,0.944000244140625,0.8720006942749023,0.11800003051757812,3,-0.035404802342969055,-1.5590062847631514,24.062000274658203,1.8472201066261176,24.04999923706055,1.4559555281037677,23.785999298095703,-0.035404802342969055 1381,2011-05-13,23.66399955749512,24.11599922180176,23.57399940490723,23.988000869750977,2259500.0,-0.01432855177353698,-1.1507860219041939,-6.480125123979482,39.31475016171481,40.5889807202932,-0.16064637378237023,0.29909322909404423,1.0797762467861567,0.6052271644757958,13.789018527449079,0.5419998168945312,-0.3773929280954391,-0.23350038528441885,-1.1738671210655482,0.7068663504967105,-0.7036837531749853,0.23668298260614762,-1.0490717124023519,30.66657624417503,-15.274982858665073,0.4701833678905654,5,-0.2999992370605504,0.050001144409176135,1.2880001068115199,1.2160005569457972,0.7900009155273402,4,-0.019945914929702546,1.3005099418903667,24.007999420166016,-1.5590062847631514,24.062000274658203,1.8472201066261176,24.04999923706055,-0.019945914929702546 1382,2011-05-16,24.444000244140625,25.333999633789066,24.197999954223636,24.25200080871582,11060000.0,0.032961490079070455,-6.573302307247441,-0.5925884499911762,49.63854591080506,42.04640240158202,-0.9103376519145705,-0.503575619493887,0.2541822139770247,-0.1697139258725997,14.23481656902695,1.6700000762939453,-0.3775001260027011,0.5445002555847154,-0.4005607602403032,1.489561271409734,0.0719697476722061,1.0170307634972247,-1.7621495085791068,49.43185943709361,7.161022864321318,0.47253050791250945,5,-0.5570001602172852,-0.5570001602172852,0.5029997825622559,0.43599987030029297,-0.4580001831054652,0,-0.029864160323403444,-1.1507860219041939,23.66399955749512,1.3005099418903667,24.007999420166016,-1.5590062847631514,24.062000274658203,-0.029864160323403444 1383,2011-05-17,24.09600067138672,24.670000076293945,24.02199935913086,24.507999420166016,6439000.0,-0.014236604863286373,-1.3142826002547667,-2.145833126372153,47.01050609180954,43.9378621179904,-0.48721996278463564,-0.15335763246419631,0.5227838851683693,0.18019144915709617,14.184135344297616,0.6480007171630859,-0.41344171468141866,0.19010066986083984,-0.7586400516693139,1.1388413913909936,-0.2842696909042388,0.6644710306259185,-1.2550210019315493,29.65915901108301,-11.261686419284228,0.47437036076507744,5,-0.20600128173828125,-0.2090005874633789,0.7864990234375,0.8939990997314453,-0.17200088500976562,1,-0.03286851738160035,-6.573302307247441,24.444000244140625,-1.1507860219041939,23.66399955749512,1.3005099418903667,24.007999420166016,-0.03286851738160035 1384,2011-05-18,24.47400093078613,24.513999938964844,24.083999633789066,24.12800025939941,2468000.0,0.015687261324169643,1.0187869941704295,-0.8398100052776312,54.885187645428886,46.75401509605793,-0.7034131830489834,-0.509599891510355,0.08606538377373951,-0.19224856099600984,13.926003726907272,0.4300003051757777,-0.3816549297808862,0.5377008438110309,-0.4440463456396273,1.519448033261689,0.046827249085701794,1.02857443853636,-1.4834400634709262,51.13644368391296,6.670498224930327,0.4908735947253295,5,-0.31400108337401633,-0.5870008468627894,0.4084987640380895,0.5279989242553746,-0.7620010375976491,2,-0.042984391834889446,-1.3142826002547667,24.09600067138672,-6.573302307247441,24.444000244140625,-1.1507860219041939,23.66399955749512,-0.042984391834889446 1385,2011-05-19,24.57200050354004,24.60000038146973,24.18400001525879,24.52400016784668,2729000.0,0.004004231798105273,6.999999999999522,0.1387290247183083,55.56541888291967,48.71863984716211,-0.5872585777230945,-0.603908265015157,-0.06421226108826872,-0.2868079367316767,13.802832877387129,0.41600036621094105,-0.2948258954429299,0.6137003898620605,-0.4055167902461463,1.6329175699702674,0.10409179980795713,1.123308979916164,-1.4408333102364033,56.70460050262945,10.34004759080051,0.5096085900541025,5,-0.2110004425048828,-0.6850004196166992,0.12149953842163086,0.5319995880126989,-0.46800041198730824,3,-0.03866192184077921,1.0187869941704295,24.47400093078613,-1.3142826002547667,24.09600067138672,-6.573302307247441,24.444000244140625,-0.03866192184077921 1386,2011-05-20,24.23600006103516,24.72400093078613,24.20400047302246,24.55400085449219,2061500.0,-0.013674118330596285,-1.722515703172521,-6.624970197886037,56.7481954479332,49.75915715580633,-0.15534937235147694,-0.29898895063841024,0.23606286338344873,0.050586074237873646,14.260924139665365,0.5200004577636683,-0.1532020862799932,0.28769998550415465,-0.7155826962820058,1.290982667290315,-0.21394135538892556,0.7893413263972349,-0.9726629213023976,16.31102569395806,-33.389184421674656,0.5016413408930798,5,0.21799945831298828,-0.34899997711181996,0.37050008773803356,1.0109996795654261,0.24600028991698863,4,-0.004538727928475983,6.999999999999522,24.57200050354004,1.0187869941704295,24.47400093078613,-1.3142826002547667,24.09600067138672,-0.004538727928475983 1387,2011-05-23,24.082000732421875,24.118000030517575,23.899999618530273,23.99799919128418,2464500.0,-0.006354156140677469,1.794874616391039,-0.2641551306350615,59.38388137198894,50.52098043752867,0.05034796298983224,-0.17922370802372,0.3616111037153473,0.2084507375832345,14.980787939653933,0.33600044250488637,0.013130238600894018,0.14960060119629048,-0.8334155829501988,1.1326167853427798,-0.3419074908769524,0.6411086932695333,-0.6944238430457332,22.087478646525437,-31.850079882802593,0.49150809207324403,5,0.3719987869262731,-0.19500064849853516,0.43249940872192383,1.21099948883057,0.7479991912841761,0,0.015447210750216378,-1.722515703172521,24.23600006103516,6.999999999999522,24.57200050354004,1.0187869941704295,24.47400093078613,0.015447210750216378 1388,2011-05-24,24.27199935913086,24.333999633789066,23.97800064086914,24.118000030517575,3140500.0,0.007889652891388987,1.5611449585597055,1.8332917054563216,65.91687780418852,52.40437386621735,-0.11716994978520034,-0.4059447220610828,0.15303551408608485,0.024611132286530335,15.930225286531673,0.3559989929199254,0.1158380294328154,0.3496993064880378,-0.6138445760685229,1.3132431890445986,-0.13207263479024078,0.8314712477663164,-0.7676371050899427,45.145527691232424,-11.67374370809339,0.4817719412782801,5,0.1820001602172887,-0.38499927520751953,0.1680006980895996,1.0210008621215856,0.6700000762939453,1,-0.011783095980847147,1.794874616391039,24.082000732421875,-1.722515703172521,24.23600006103516,6.999999999999522,24.57200050354004,-0.011783095980847147 1389,2011-05-25,24.229999542236328,24.33799934387207,24.04800033569336,24.149999618530273,2531000.0,-0.0017303814273021967,-1.0422573994103306,0.5194822888283259,67.84096144985412,55.144924974071415,-0.05457216797697839,-0.3942388772358427,0.18500077684381466,0.07367405009121697,16.2660549916287,0.28999900817871094,0.16054458873535538,0.31409950256347585,-0.6389018909254389,1.2671008960523906,-0.16240119418097976,0.7906001993079315,-0.6158590454105237,40.04847065141425,-20.336420270744377,0.4765006967444568,5,0.22399997711181996,-0.3429994583129883,0.2755002975463867,1.0630006790161168,1.1660003662109375,2,-0.012628962510955688,1.5611449585597055,24.27199935913086,1.794874616391039,24.082000732421875,-1.722515703172521,24.23600006103516,-0.012628962510955688 1390,2011-05-26,24.07399940490723,24.1560001373291,23.95000076293945,24.11000061035156,2556500.0,-0.006438305417924894,2.218733701888029,-0.4500154972223321,58.09466850750211,57.23158256804778,0.12491026538363315,-0.24829107401096806,0.3261098181374926,0.23590186113768752,16.360244459584273,0.27999877929687855,0.1615565524173732,0.1563994407653837,-0.7976547288317271,1.1104536103624945,-0.32062764403317345,0.6334265255639409,-0.3566673598636285,21.116445300384306,-37.32789931555538,0.47702708479855555,5,0.5430002212524379,-0.18699932098389027,0.3980007171630824,1.2190008163452148,1.6280002593994105,3,-0.015036949433709812,-1.0422573994103306,24.229999542236328,1.5611449585597055,24.27199935913086,1.794874616391039,24.082000732421875,-0.015036949433709812 1391,2011-05-27,23.833999633789066,24.34600067138672,23.72200012207031,24.239999771118164,2910000.0,-0.009969252182885802,1.0194129211662681,11.277403973512062,50.70671874245294,57.35026843823088,0.43757633593127565,-0.02833091220445283,0.5379999106183284,0.48456519165898015,16.036877609850695,0.6240005493164098,0.17206339059187314,-0.07180032730102326,-1.0237534982942584,0.8801528436922119,-0.5477769127976408,0.40417625819559433,1.5,17.94862389808024,-34.43164364483383,0.4759765854966179,5,0.38900089263915305,0.05300045013427379,0.5395002365112269,1.459000587463379,1.7320003509521449,4,0.011328373832014682,2.218733701888029,24.07399940490723,-1.0422573994103306,24.229999542236328,1.5611449585597055,24.27199935913086,0.011328373832014682 1392,2011-05-31,24.1299991607666,24.131999969482425,23.761999130249023,24.04199981689453,6244000.0,0.012419213372727445,7.043412459831528,-0.21674707907977697,51.16686020211885,57.81208556159857,0.10320475215129932,-0.30118034487399825,0.220425818023255,0.20006028542174548,15.341000006262684,0.370000839233402,0.217487648214572,0.19969921112060618,-0.748665679509184,1.1480641017503963,-0.2744832341942889,0.6738816564355012,1.1717604827880876,65.3844037706784,18.092898426668896,0.47418244531489473,5,0.09300136566161754,-0.24299907684326172,0.21450090408325195,1.1630010604858434,1.7740001678466797,1,0.014587700059180753,1.0194129211662681,23.833999633789066,2.218733701888029,24.07399940490723,-1.0422573994103306,24.229999542236328,0.014587700059180753 1393,2011-06-01,23.32200050354004,24.143999099731445,23.308000564575195,24.086000442504886,3674500.0,-0.033485233540343495,-1.1111079000857345,-8.6818822203438,41.2405270318537,56.296012160090214,0.8826896480711959,0.5368638484255399,0.9939857136783594,1.0250949709899828,14.307133006660733,0.83599853515625,0.292025030773015,-0.6098994255065904,-1.5538134494470341,0.3340145984338534,-1.0818564374768123,-0.1379424135363685,1.9481639495849628,1.348741572662074,-39.14093141842488,0.47195701197022144,6,0.694000244140625,0.5649995803833008,1.0684995651245117,1.981999397277832,2.357999801635742,2,0.06465995144529368,7.043412459831528,24.1299991607666,1.0194129211662681,23.833999633789066,2.218733701888029,24.07399940490723,0.06465995144529368 1394,2011-06-02,23.47200012207031,23.59600067138672,23.18000030517578,23.37800025939941,2780000.0,0.006431678899393889,1.4327438415677634,-0.12303647929378107,43.79629850387777,54.98833211797446,0.6432539778328632,0.44944443357085007,0.8072920447570873,0.8946455369668058,12.3363151950819,0.4160003662109375,0.26814248181554845,-0.4849998474121122,-1.3441033947768481,0.3741036999526237,-0.914551621094482,-0.055448073729742475,1.7196777755127002,25.042858077602258,-10.199946089317873,0.4295517736823681,6,0.4800004959106481,0.4149999618530309,0.9279999732971227,1.8319997787475621,1.6459999084472656,3,0.06262778228142052,-1.1111079000857345,23.32200050354004,7.043412459831528,24.1299991607666,1.0194129211662681,23.833999633789066,0.06262778228142052 1395,2011-06-03,23.125999450683594,23.5,23.10000038146973,23.229999542236328,2234000.0,-0.014740996488892155,-4.1282584242189,-1.106385569060325,43.776023611952596,53.54697969175439,0.8521851729214305,0.8644985777086482,1.1035686313653201,1.2581593540626947,10.305790676357748,0.3999996185302699,0.2731561590463052,-0.8467004776000984,-1.6254156929143093,-0.06798526228588742,-1.2360580852572056,-0.4573428699429911,1.944977791354983,2.086602180132378,-32.34150334491561,0.3893576076571059,6,0.5970010757446289,0.7610006332397461,1.274000644683838,2.1780004501342773,1.9379997253417969,4,0.09815793962135433,1.4327438415677634,23.47200012207031,-1.1111079000857345,23.32200050354004,7.043412459831528,24.1299991607666,0.09815793962135433 1396,2011-06-06,22.75,23.10000038146973,22.65200042724609,23.0,2622000.0,-0.016258733011103588,-1.0089722535837693,2.403844037706782,28.381799257895366,50.10230390129955,1.1121865259961545,1.2436145215957417,1.4227088340929512,1.654804758835457,9.646984000412239,0.47399902343750355,0.19212784082117196,-1.1841999053955092,-2.117874125028763,-0.25052568576225553,-1.651037015212136,-0.7173627955788824,2.163299093193068,6.568341819678913,-24.889430856756327,0.46683710981662596,6,0.7490005493164062,1.1370000839233398,1.6500000953674316,2.553999900817871,2.4740009307861293,0,0.12975822700248973,-4.1282584242189,23.125999450683594,1.4327438415677634,23.47200012207031,-1.1111079000857345,23.32200050354004,0.12975822700248973 1397,2011-06-07,22.770000457763672,22.96199989318848,22.66399955749512,22.82399940490723,1829500.0,0.0008791410006010469,-1.2405977298313389,0.21599578857423296,31.532011611992758,46.281763213277785,0.9906886703357713,1.2053965792899,1.3405248124913172,1.6464513496442343,9.435131122627602,0.2980003356933594,0.0897198834291224,-1.1133995056152344,-2.181854869470861,-0.0449441417596077,-1.6476271875430477,-0.579171823687421,1.9171687688346992,7.908856267346305,-22.79424918768777,0.534227681927813,6,0.7290000915527344,1.116999626159668,1.6299996376037598,2.533999443054199,2.4359989166259766,1,0.12279312563756295,-1.0089722535837693,22.75,-4.1282584242189,23.125999450683594,1.4327438415677634,23.47200012207031,0.12279312563756295 1398,2011-06-08,22.642000198364254,22.790000915527344,22.53199958801269,22.56399917602539,3279500.0,-0.005621442987532976,-2.633816438098432,-1.4444915403905,22.574809264927538,41.25219074828594,0.964595714520101,1.2885702686465272,1.4175633017242255,1.782438818704918,9.680411888604405,0.258001327514652,-0.006926651475239964,-1.1709998130798382,-2.3707173325125126,0.028717706352836103,-1.7708585727961754,-0.5711410533635011,1.8416521482988877,10.338392701889207,-17.045558071382082,0.5998587597163378,6,0.7969999313354528,1.2449998855590856,1.71799993515015,2.661999702453617,2.8579998016357457,2,0.14406850550618255,-1.2405977298313389,22.770000457763672,-1.0089722535837693,22.75,-4.1282584242189,23.125999450683594,0.14406850550618255 1399,2011-06-09,23.341999053955078,23.399999618530273,22.60400009155273,22.72200012207031,3129500.0,0.030915946005573902,1.1630420134965733,7.9486000733590085,34.398746625726176,38.61931053919974,0.14012271584901015,0.560607666843417,0.6716872425607399,1.0948342060196765,9.880736759053587,0.7959995269775426,-0.09567952411601155,-0.4350008964538574,-1.646411625492675,0.7764098325849602,-1.0407062609732662,0.1707044680655514,0.9074549616700089,83.67759516542505,57.52386762079924,0.6057053645194095,6,0.0970010757446289,0.5450010299682617,0.8520016670227051,1.8030014038085938,1.8340015411376918,3,0.10016285433892813,-2.633816438098432,22.642000198364254,-1.2405977298313389,22.770000457763672,-1.0089722535837693,22.75,0.10016285433892813 1400,2011-06-10,23.158000946044922,23.36000061035156,23.007999420166016,23.091999053955078,2428500.0,-0.007882705653652233,-2.008542271200778,0.10645484805788444,35.77835059847567,36.960602967646714,0.20173690092167362,0.714282601785122,0.8143968375138364,1.2887176718631288,9.863163828093075,0.3520011901855433,-0.2440134937686409,-0.5764990806579604,-1.8131647952324705,0.6601666339165497,-1.1948319379452172,0.04183377662929644,0.8853585382666793,72.11996958789855,42.873819547485766,0.6183328572872557,6,0.17999839782714844,0.7319984436035156,0.5844993591308594,1.5999994277954102,2.3719997406005895,4,0.08463593593588636,1.1630420134965733,23.341999053955078,-2.633816438098432,22.642000198364254,-1.2405977298313389,22.770000457763672,0.08463593593588636 1401,2011-06-13,23.191999435424805,23.38599967956543,23.121999740600586,23.23600006103516,2474500.0,0.0014681098536568626,-1.8695643159978854,-0.6666570338689707,37.87461677545157,35.48368703135034,0.07497848710499255,0.6778644371538434,0.7476157590290491,1.2687347101186504,9.577823953937717,0.26399993896484375,-0.4075777844552704,-0.5189005851745598,-1.7790235779383003,0.7412224075891807,-1.14896208155643,0.11116091120731042,0.669996861330926,76.03684610685558,43.98970314469427,0.6300614963818695,6,0.14599990844726562,0.7410001754760742,0.5505008697509766,1.5660009384155273,2.0699996948242188,0,0.08071747956932018,-2.008542271200778,23.158000946044922,1.1630420134965733,23.341999053955078,-2.633816438098432,22.642000198364254,0.08071747956932018 1402,2011-06-14,23.714000701904297,23.770000457763672,23.341999053955078,23.417999267578125,2574000.0,0.022507816453382512,1.0980412322939554,-6.727209675321317,43.02849397435322,35.6823500249614,-0.5724354909089442,0.10368532304371314,0.22265802329697948,0.7639585883338853,9.218172708646993,0.5780010223388672,-0.5035539472825548,0.03960065841674876,-1.1724876660634962,1.2516889828969937,-0.5664435038233755,0.645644820656873,-1.1820011138916051,95.47659801962504,62.39766419683694,0.6060441622401229,6,-0.5630006790161133,0.21899890899658203,-0.0700001716613805,1.0439996719360352,1.9259986877441442,1,0.06367547373651616,-1.8695643159978854,23.191999435424805,-2.008542271200778,23.158000946044922,1.1630420134965733,23.341999053955078,0.06367547373651616 1403,2011-06-15,23.30400085449219,23.61199951171875,23.15200042724609,23.5,2939500.0,-0.017289357985857734,1.1904813805631413,-0.6621560667568667,39.40503750104753,35.19443213575805,-0.18467829798631286,0.4756975176384053,0.6303566604631605,1.1856531545425888,9.106532480525061,0.5620002746582067,-0.5671325617060923,-0.33079919815063263,-1.5366259544413872,0.8750275581401219,-0.9337125762960099,0.27211417999474463,-0.7472412490844782,60.03435189426203,26.687099124491326,0.6029133781453767,6,-0.15300083160400746,0.6289987564086879,0.32149982452392223,1.453999519348141,2.439998626708981,2,0.081616823298855,1.0980412322939554,23.714000701904297,-1.8695643159978854,23.191999435424805,-2.008542271200778,23.158000946044922,0.081616823298855 1404,2011-06-16,23.42200088500977,23.857999801635746,23.215999603271484,23.27400016784668,4215500.0,0.005063509534451116,-3.86360385223934,-0.7551089918256448,42.4746159871399,35.04983128855663,-0.34700819907915914,0.2896961559528606,0.505511868332988,1.0794502002594655,9.044297106647546,0.6420001983642614,-0.6599040171536856,-0.16019916534423473,-1.3019684716071893,0.9815701409187199,-0.7310838184757138,0.41068548778724434,-0.8409764625549379,48.706032828821364,13.241119530050511,0.5708846531314774,6,-0.22700119018555043,0.5109987258911097,0.14249944686889293,1.3359994888305629,2.1419982910156214,3,0.08871996569345897,1.1904813805631413,23.30400085449219,1.0980412322939554,23.714000701904297,-1.8695643159978854,23.191999435424805,0.08871996569345897 1405,2011-06-17,23.621999740600586,23.79199981689453,23.53000068664551,23.583999633789066,2421500.0,0.008538931262649596,-2.5890783199426433,0.2567562342934166,47.53028675595187,37.177441010562916,-0.5243962364450105,0.015680373065279696,0.2835716280672642,0.8970339001009862,8.85242107446312,0.3699989318847621,-0.6410035959409655,0.08729972839355327,-0.9558766418361877,1.1304760986232942,-0.434288456721319,0.6088879135084255,-0.9898963029785186,67.93477697498645,29.00440228022243,0.521588185114871,6,-0.4270000457763672,0.31099987030029297,-0.08299922943115234,1.136000633239746,1.6359996795654297,4,0.06578616846825325,-3.86360385223934,23.42200088500977,1.1904813805631413,23.30400085449219,1.0980412322939554,23.714000701904297,0.06578616846825325 1406,2011-06-20,24.125999450683594,24.145999908447266,23.62800025939941,23.893999099731445,2805000.0,0.02133603063320466,2.8088032144284902,6.105255232646257,49.95555872034546,39.224501800379876,-0.908189940241833,-0.5238404176804039,-0.23548240072519633,0.4150991626083318,8.692244191041747,0.5240001678466797,-0.6332551263799182,0.596799468994142,-0.43186739671829244,1.6254663347065765,0.08246603613792658,1.1111329018503575,-1.4448601585009797,97.9878804625227,59.82592747255744,0.514333432856217,6,-0.7869997024536133,-0.19299983978271484,-0.5869989395141602,0.6320009231567383,0.4899997711181676,0,0.05819453153979648,-2.5890783199426433,23.621999740600586,-3.86360385223934,23.42200088500977,1.1904813805631413,23.30400085449219,0.05819453153979648 1407,2011-06-21,24.45400047302246,24.465999603271484,24.101999282836914,24.22800064086914,2853500.0,0.013595334071416998,1.9120247804624975,0.9741357339581534,64.0796133677732,43.83614670069606,-1.0864460358856824,-0.8669944641776794,-0.5640113901594859,0.10209734968814388,9.257957116930244,0.3640003204345703,-0.5887367288616545,0.9062005043029799,-0.1765821498198079,1.9889831584257678,0.364809177241586,1.4475918313643739,-1.6849695438639678,99.08682360933295,53.94386371869214,0.5413913270613939,6,-0.9190006256103516,-0.521000862121582,-0.9149999618530273,0.3039999008178711,0.2659988403320277,1,0.033041573632009325,2.8088032144284902,24.125999450683594,-2.5890783199426433,23.621999740600586,-3.86360385223934,23.42200088500977,0.033041573632009325 1408,2011-06-22,23.98600006103516,24.591999053955078,23.965999603271484,24.45800018310547,2573500.0,-0.019137989814942413,-1.4453053986797597,-2.0884976664500345,55.92439191684703,46.22788506637615,-0.45566866381225424,-0.4442984085137631,-0.10198803648149024,0.5855296660401734,9.412995065249675,0.6259994506835938,-0.44769550121859325,0.4525000572204618,-0.5970563999993779,1.5020565144403015,-0.0722781713894598,0.9772782858303835,-1.0812116379476286,55.9593579329658,7.932085294956508,0.5247782286099203,6,-0.18600082397461293,-0.3579998016357493,-0.09899997711181996,0.7720003128051722,0.6739997863769496,2,0.06895686335381002,1.9120247804624975,24.45400047302246,2.8088032144284902,24.125999450683594,-2.5890783199426433,23.621999740600586,0.06895686335381002 1409,2011-06-23,23.923999786376953,23.992000579833984,23.45199966430664,23.67200088500977,3158500.0,-0.0025848526015358475,1.783506370929684,-0.5338958393948176,59.842142555359736,48.90163972825216,-0.33797088645438933,-0.42836055932357553,-0.04635717380769577,0.6513255120809944,9.206402022946131,0.5400009155273438,-0.3216026933797451,0.4057997703552232,-0.6093640251779924,1.4209635658884388,-0.10178212741138637,0.9133816681218327,-0.8504903002026687,41.40354164714701,-11.921243246851319,0.5075818977666081,6,-0.0670003890991211,-0.2959995269775426,-0.03550004959106445,0.8340005874633789,0.5,3,0.07607422300097921,-1.4453053986797597,23.98600006103516,1.9120247804624975,24.45400047302246,2.8088032144284902,24.125999450683594,0.07607422300097921 1410,2011-06-24,23.71199989318848,24.05400085449219,23.55200004577637,23.92799949645996,2035000.0,-0.008861390030156735,1.1452919696129569,-0.8571450196790776,62.36504519046291,51.62279844103119,-0.04371959086774879,-0.25810444247362696,0.152100735447096,0.8630845965732696,9.217544598032863,0.5020008087158203,-0.1476796120934587,0.21189985275269052,-0.7740265377148638,1.197826243220245,-0.28106334248108666,0.7048630479864677,-0.4866414502361174,22.807049832019693,-34.92713774443683,0.4929631952337771,6,0.15999984741210582,-0.0839996337890696,0.3115000724792445,1.046000480651852,0.10600090026855113,4,0.07810388373731891,1.783506370929684,23.923999786376953,-1.4453053986797597,23.98600006103516,1.9120247804624975,24.45400047302246,0.07810388373731891 1411,2011-06-27,24.10400009155273,24.18199920654297,23.729999542236328,23.78199958801269,1814500.0,0.016531722340166644,-1.122061187300514,-1.490745810006559,65.6499355117041,54.13629194518129,-0.3271512502644711,-0.6628230246705193,-0.2456193856728781,0.4766014213502956,9.743545522385524,0.46999931335448863,-0.04369782677107281,0.5904000282287569,-0.4218203395178115,1.6026203959753254,0.08428984435547449,1.0965102121020394,-0.7419775875000951,57.1930505548042,-6.560999887619474,0.5061101838732837,6,-0.23200035095214488,-0.4759998321533203,0.019999980926517225,0.4730005264282262,-0.7000007629394496,0,0.04787584318910221,1.1452919696129569,23.71199989318848,1.783506370929684,23.923999786376953,-1.4453053986797597,23.98600006103516,0.04787584318910221 1412,2011-06-28,24.48200035095215,24.709999084472656,23.96999931335449,24.15999984741211,1968500.0,0.015682055176057252,-1.1082567361588362,1.0,70.39008516283079,57.57907501871277,-0.6534739553519309,-1.0678493008873104,-0.6339627404212891,0.10966150117124229,10.60338211330634,0.7399997711181676,0.08265181492155449,0.9508002281188972,-0.11724854605225232,2.0188490022900467,0.41677584103332066,1.4848246152044737,-0.9969801919092696,81.87608596111919,10.895824656088038,0.5340243870855754,6,-0.5190010070800781,-0.8610010147094727,-0.31150054931640625,-0.07499980926513672,-2.3140010833740234,1,0.005473362835092033,-1.122061187300514,24.10400009155273,1.1452919696129569,23.71199989318848,1.783506370929684,23.923999786376953,0.005473362835092033 1413,2011-06-29,24.82999992370605,25.170000076293945,24.55200004577637,24.5939998626709,3368000.0,0.014214507301907098,-2.862503874305669,0.7329182980790194,67.88463469441375,60.40241043063209,-0.8518251042854246,-1.3671765857716416,-0.9744191766310699,-0.228718501251155,11.19897561948718,0.6879997253417969,0.21448190429266134,1.2233998298644977,0.01397437222690101,2.4328252875020944,0.6186871010456976,1.8281125586832978,-1.1979822936115987,80.20954184786268,10.38780835889149,0.6047127288187988,6,-0.5190000534057582,-0.9790000915527308,-0.659500122070309,-0.6069993972778285,-2.7980003356933594,2,-0.004430149443800047,-1.1082567361588362,24.48200035095215,-1.122061187300514,24.10400009155273,1.1452919696129569,23.71199989318848,-0.004430149443800047 1414,2011-06-30,24.941999435424805,25.149999618530273,24.79400062561035,24.940000534057614,2490000.0,0.004510652922387726,-1.421772414687946,0.008469918856899416,71.81994588690567,63.10126144518251,-0.8108029614560337,-1.4370806690556748,-1.074130278237945,-0.3301578888114811,11.613204891240047,0.3559989929199219,0.29890940057076065,1.261899375915526,-0.08404983353920059,2.6078485853702524,0.5889247711881609,1.934873980642891,-1.0946642628624232,85.90848970526864,15.70093133232271,0.6729746047273639,6,-0.6309995651245117,-1.0909996032714844,-0.7714996337890625,-0.8679990768432617,-4.159999847412113,3,-0.011306214192763342,-2.862503874305669,24.82999992370605,-1.1082567361588362,24.48200035095215,-1.122061187300514,24.10400009155273,-0.011306214192763342 1415,2011-07-01,25.395999908447266,25.45400047302246,24.95599937438965,24.968000411987305,2267500.0,0.018202248548592648,-1.203537022267796,214.1173664118332,74.4454283938463,65.82235807557149,-1.10265384000963,-1.804833506422785,-1.5188887667058957,-0.7641448349251547,12.05596061811959,0.5120010375976562,0.4586585336916116,1.6023998260498047,0.08169076314366919,3.12310888895594,0.8420452945967369,2.3627543575028724,-1.3634916493624658,96.63569992687026,26.043328165360904,0.7603545314530683,7,-0.9429998397827148,-1.4029998779296875,-1.2255001068115234,-1.3420000076293945,-2.7959995269775355,4,-0.0382737488413285,-1.421772414687946,24.941999435424805,-2.862503874305669,24.82999992370605,-1.1082567361588362,24.48200035095215,-0.0382737488413285 1416,2011-07-05,25.70199966430664,25.827999114990234,25.333999633789066,25.333999633789066,3136500.0,0.012049132027189602,-1.6847795664928955,0.8598141669823219,73.15935516326238,66.83121827507028,-1.298096864991706,-1.9798451634436276,-1.8217005999730276,-1.063828254594469,11.978369146136538,0.4939994812011683,0.6148849058251074,1.760799598693847,0.099993580814143,3.421605616573551,0.9303965897539968,2.591202607633697,-1.4420526509918155,93.2185433726814,24.709167352549073,0.830403008939852,7,-1.0620002746582031,-1.5220003128051758,-1.4499998092651367,-1.6479997634887695,-3.7420005798339844,1,-0.07330164560954344,-1.203537022267796,25.395999908447266,-1.421772414687946,24.941999435424805,-2.862503874305669,24.82999992370605,-0.07330164560954344 1417,2011-07-06,25.56599998474121,25.591999053955078,25.36400032043457,25.591999053955078,1478000.0,-0.005291404612159378,16.538992003521386,-0.07064963874405318,78.14832413916528,69.3005440775501,-1.1038539263405163,-1.7113793798063526,-1.6828669938955372,-0.9392280091875378,11.896584534592993,0.3379993438720703,0.7396954802013589,1.4849999427795417,-0.23051437788360474,3.200514263442688,0.6272427824479685,2.342757103111115,-1.0238035931248106,79.46713782397666,9.477359013188433,0.8577571603315739,7,-0.9260005950927734,-1.386000633239746,-1.5109996795654297,-1.5120000839233398,-2.1959991455078125,2,-0.0845654641875263,-1.6847795664928955,25.70199966430664,-1.203537022267796,25.395999908447266,-1.421772414687946,24.941999435424805,-0.0845654641875263 1418,2011-07-07,25.90399932861328,26.3439998626709,25.67200088500977,25.81599998474121,2952500.0,0.013220658064374557,-2.5744860016943534,-3.3847113197857825,79.28266931661278,71.46060260657822,-1.2752831219287089,-1.8893349501410697,-2.0164320483891487,-1.2878308984015732,11.885952384494795,0.7779998779296875,0.8333111260999182,1.6598993301391616,-0.0992735322489473,3.4190721925272705,0.7803128989451054,2.539485761333218,-1.1303584467895895,71.61285479778402,-1.0250082324662912,0.879586431194055,7,-0.9559993743896484,-1.4659996032714844,-1.8489990234375,-1.8499994277954102,-2.927999496459961,3,-0.14422483623632631,16.538992003521386,25.56599998474121,-1.6847795664928955,25.70199966430664,-1.203537022267796,25.395999908447266,-0.14422483623632631 1419,2011-07-08,25.68000030517578,25.77799987792969,25.43199920654297,25.5939998626709,1825500.0,-0.008647275681098132,1.4539090558610108,0.9772850423737998,74.1436061069181,72.76933159729546,-0.8671952794339646,-1.5612436555555753,-1.7867705631060637,-1.0812105515676578,13.002370586427329,0.4720001220703125,0.8332491652046343,1.319000244140625,-0.49756010257722494,3.135560590858475,0.41072007078170003,2.22728041749955,-0.5922876271826496,52.16143199507497,-20.20090447980197,0.9082801733589244,7,-0.643000602722168,-1.2420005798339844,-1.7284998893737793,-1.6260004043579102,-2.394001007080078,4,-0.14205610100510158,-2.5744860016943534,25.90399932861328,16.538992003521386,25.56599998474121,-1.6847795664928955,25.70199966430664,-0.14205610100510158 1420,2011-07-11,25.118000030517575,25.562000274658203,24.941999435424805,25.36199951171875,2294500.0,-0.021884745637831493,-1.0805373852711888,-2.837188671294592,61.48148900360451,72.30617087417328,-0.09474325964321295,-0.8905344778457795,-1.2152699481985074,-0.5281538390850322,13.81730654480039,0.7380008697509766,0.898957962231389,0.6590000152587869,-1.0946876395564402,2.412687670074014,-0.21784381214882487,1.5358438426663987,1.2259998321533239,12.553533627552627,-54.230605249875325,0.8768438274076134,7,0.03899955749512074,-0.6800003051757777,-1.1984996795654261,-1.0640001296997035,-2.8740005493164062,0,-0.17262522642076517,1.4539090558610108,25.68000030517578,-2.5744860016943534,25.90399932861328,16.538992003521386,25.56599998474121,-0.17262522642076517 1421,2011-07-12,25.06399917602539,25.399999618530273,25.04599952697754,25.12400054931641,1281000.0,-0.0021498867117833997,-6.374950329810061,0.24590779044135988,57.53829429459442,70.87819411103591,0.12265238061191752,-0.7263369453463433,-1.1531674699485777,-0.4871418760540891,14.730312618589828,0.3540000915527344,0.9592833137830397,0.5113991737365708,-1.1552243413149021,2.178022688788044,-0.3219125837891639,1.3447109312623056,1.2519606781005876,8.70183333968209,-51.76570447375281,0.833311757525736,7,0.3840007781982422,-0.6259994506835938,-1.2589988708496094,-1.0099992752075195,-2.83599853515625,1,-0.09830828581069229,-1.0805373852711888,25.118000030517575,1.4539090558610108,25.68000030517578,-2.5744860016943534,25.90399932861328,-0.09830828581069229 1422,2011-07-13,25.22400093078613,25.59600067138672,25.173999786376953,25.256000518798828,2260000.0,0.006383728057004712,-5.3938618925831205,0.5333142602835803,66.55966535172914,70.73097529518206,0.08825287324835784,-0.8088849274275667,-1.289179012739634,-0.6625912915613803,16.11756457476991,0.5320014953613281,1.0400752368635757,0.5959009170532177,-1.0474132314061784,2.2392150655126137,-0.22575615717648034,1.4175579912829157,1.0644797149658238,20.114223211418803,-39.23305861417786,0.8216570742296984,7,0.34499931335449574,-0.7860012054443324,-1.5310006141662562,-1.1700010299682582,-4.078001022338864,2,-0.1294006393065792,-6.374950329810061,25.06399917602539,-1.0805373852711888,25.118000030517575,1.4539090558610108,25.68000030517578,-0.1294006393065792 1423,2011-07-14,25.20599937438965,25.70000076293945,25.16200065612793,25.35000038146973,3474000.0,-0.0007136677661040425,-3.6379630695364478,4.500089408117868,67.35244777125881,70.23458661566576,0.18461291266734037,-0.6757293490256941,-1.235618574636547,-0.6548062048188683,17.68101994163099,0.5380001068115199,1.0787669979823207,0.4827994346618638,-1.0546034180028983,2.020202287326626,-0.2859019916705172,1.2515008609942448,1.055551647155763,31.57892335245991,-28.797277136355625,0.7687014263323807,7,0.4370002746582031,-0.7679996490478516,-1.5129990577697754,-1.1519994735717773,-4.195999145507809,3,-0.07283974374059932,-5.3938618925831205,25.22400093078613,-6.374950329810061,25.06399917602539,-1.0805373852711888,25.118000030517575,-0.07283974374059932 1424,2011-07-15,25.5,25.513999938964844,25.09000015258789,25.25200080871582,1846000.0,0.011663914659502339,2.0724725817709375,-1.7222045617102015,73.67583078961447,70.1490757707511,-0.024486413210549784,-0.8496303619366614,-1.4795946720710447,-0.9418015387222205,19.11318934374904,0.4239997863769531,1.0722124320217432,0.6729001045227037,-0.772348452618072,2.1181486616634793,-0.04972417404768592,1.3955243830930932,0.7351599898229999,73.61472128350785,8.135716600348545,0.7226242785703882,7,0.14299964904785156,-1.0260000228881836,-1.8369998931884766,-1.446000099182129,-4.25200080871582,4,-0.09898039873908548,-3.6379630695364478,25.20599937438965,-5.3938618925831205,25.22400093078613,-6.374950329810061,25.06399917602539,-0.09898039873908548 1425,2011-07-18,25.17600059509277,25.56800079345703,25.03400039672852,25.444000244140625,2246500.0,-0.012705859015969767,1.0697659804903517,-1.0806472700983816,64.45523057146869,69.18195081610736,0.296169672510576,-0.4250313792703615,-1.1032106824329766,-0.6140148623475774,20.577413708411935,0.5340003967285121,1.0577368086939316,0.2712006568908656,-1.0641684419947488,1.60656975577648,-0.3964838925519416,0.9388852063336728,1.0332961836422676,21.321339381858166,-43.33837851659631,0.667684549442808,7,0.4669990539550817,-0.5000009536743129,-1.5130004882812464,-1.1319999694824183,-2.9180011749267543,0,-0.07507154640620162,2.0724725817709375,25.5,-3.6379630695364478,25.20599937438965,-5.3938618925831205,25.22400093078613,-0.07507154640620162 1426,2011-07-19,25.53000068664551,25.54999923706055,25.1879997253418,25.32999992370605,1554000.0,0.01406101379032143,2.0166894490891436,-0.7462724807663732,64.22366705704133,67.63476669587135,-0.09475919648570752,-0.7045781849083177,-1.422457074645422,-0.9650367788953105,21.47339967761282,0.37399864196778054,1.027600602915868,0.5550006866455099,-0.7553656981728984,1.8653670714639183,-0.10018250576369425,1.2101838790547141,0.6539501452233232,74.47447705455208,11.497115549187825,0.6551831924092039,7,0.1129989624023402,-0.7970008850097692,-1.9160013198852575,-1.615000724792484,-3.008001327514652,1,-0.12871136377067227,1.0697659804903517,25.17600059509277,2.0724725817709375,25.5,-3.6379630695364478,25.20599937438965,-0.12871136377067227 1427,2011-07-20,25.261999130249023,25.74799919128418,25.1879997253418,25.60000038146973,2691000.0,-0.010497514656812257,-1.3045242617855484,-1.689999809265822,55.99332322855984,65.0470615749766,0.14034355505414808,-0.39309379108997433,-1.1306747240415973,-0.7060277329934976,21.9912053403434,0.5599994659423793,0.9302304528750938,0.2465991973876953,-1.0458338568772305,1.5390322516526211,-0.3996173297447676,0.8928157245201582,0.8971126736909305,31.932649642972244,-27.67257534590415,0.6462165271324622,7,0.09800052642822266,-0.5139989852905273,-1.6264996528625488,-1.346999168395996,-3.213998794555664,2,-0.12010128231486383,2.0166894490891436,25.53000068664551,1.0697659804903517,25.17600059509277,2.0724725817709375,25.5,-0.12010128231486383 1428,2011-07-21,25.63999938964844,25.70000076293945,25.36199951171875,25.488000869750977,2949000.0,0.014963196596218475,1.485291745847017,-0.449698098301456,59.018076419038586,63.36644716521219,-0.31183620103564635,-0.6754582334000041,-1.4885222939354676,-1.0950332586742988,22.840741930463597,0.43800163269042613,0.8277076029224588,0.5418994903564496,-0.6831027562747032,1.7669017369876023,-0.07060163295912503,1.1544006136720242,0.4947701669212101,84.87395182467364,27.414645256914085,0.6125011233155762,7,-0.29500007629394887,-0.891999244689945,-2.09799957275391,-1.7529993057251012,-3.222000122070316,3,-0.1752729948587879,-1.3045242617855484,25.261999130249023,2.0166894490891436,25.53000068664551,1.0697659804903517,25.17600059509277,-0.1752729948587879 1429,2011-07-22,25.743999481201172,25.871999740600586,25.3700008392334,25.3700008392334,1540500.0,0.0040561659137448025,-1.684495851246666,2.4605413409292822,54.943169749487396,62.63996724808807,-0.4534929337506064,-0.6704940089214233,-1.5711325895341552,-1.2060328269313345,24.865431510257984,0.5019989013671875,0.7158595231949789,0.5548995971679673,-0.5691017275642842,1.678900921900219,-0.007101065198160228,1.1169002595340949,0.3669146729455832,84.72549407879308,30.890691043184688,0.562000662366126,7,-0.2909994125366211,-0.9639997482299805,-2.2019996643066406,-1.856999397277832,-2.453998565673828,4,-0.18388748243163233,1.485291745847017,25.63999938964844,-1.3045242617855484,25.261999130249023,2.0166894490891436,25.53000068664551,-0.18388748243163233 1430,2011-07-25,25.56399917602539,25.73200035095215,25.41200065612793,25.479999542236328,1337000.0,-0.006991932442634741,-1.9091224358863206,0.22459876684873242,47.9669962842159,61.576489691379344,-0.2274983791383498,-0.3632569358140678,-1.3696522211340465,-1.0354590694131645,26.887225828865812,0.3319988250732422,0.5535652364779722,0.2822993278503425,-0.6107475176823662,1.1753461733830513,-0.16422409491601186,0.7288227506166969,0.5235366837469257,54.97067869820646,5.864939969900824,0.44652342276635487,7,-0.11099910736083984,-0.6659994125366211,-1.9999995231628418,-1.6769990921020508,-2.3219985961914062,0,-0.1688311736760214,-1.684495851246666,25.743999481201172,1.485291745847017,25.63999938964844,-1.3045242617855484,25.261999130249023,-0.1688311736760214 1431,2011-07-26,25.257999420166016,25.57999992370605,25.22200012207031,25.492000579833984,2537000.0,-0.011969948588730572,-1.3398698514011624,-2.7857402361489556,45.67901036356778,59.256416914916976,0.1217138004702818,0.03544778571567875,-1.0341954331454346,-0.7470519772593178,28.59585347657741,0.3579998016357422,0.41809937294407007,-0.08140039443969727,-0.7825692599805372,0.6197684711011426,-0.43198482721011544,0.2691840383307209,0.8066257111193522,10.233873284013221,-33.58424360881218,0.3505844327704194,7,0.19500064849853516,-0.3599996566772461,-1.6939997673034668,-1.3709993362426758,-1.667999267578125,1,-0.11877425246929085,-1.9091224358863206,25.56399917602539,-1.684495851246666,25.743999481201172,1.485291745847017,25.63999938964844,-0.11877425246929085 1432,2011-07-27,24.61599922180176,25.30400085449219,24.56399917602539,25.16200065612793,2637500.0,-0.025417697881950252,-1.2769228963461263,2.3333278993185593,33.35059214999988,55.47843295699932,0.7469487854427008,0.7251820266145721,-0.3947365614506033,-0.1290151768143808,28.96738859706775,0.7400016784668004,0.3701293227826383,-0.7301005363464306,-1.398571885658768,-0.061629187034093036,-1.0643362110025976,-0.3958648616902636,1.4261733955663942,3.9755369519476473,-34.82611267775923,0.33423567465616827,7,0.6020002365112269,0.28200054168700817,-0.9799995422363317,-0.7289991378784215,-1.5739994049072301,2,-0.08506662044481628,-1.3398698514011624,25.257999420166016,-1.9091224358863206,25.56399917602539,-1.684495851246666,25.743999481201172,-0.08506662044481628 1433,2011-07-28,24.71999931335449,25.121999740600586,24.63599967956543,24.63599967956543,1844500.0,0.004224898230440921,-10.57148047229791,-0.15384507898358296,37.19317976524585,51.4248050654028,0.6333647936458426,0.645619681799527,-0.4889031034042901,-0.2708918390142223,28.712729706485817,0.5060005187988246,0.3510206818330026,-0.6206004142761259,-1.3084795283790243,0.06727869982677248,-0.9645399713275751,-0.2766608572246767,1.263046366359955,11.926610855841856,-24.144744985169964,0.3439395570514496,7,0.49800014495849965,0.1780004501342809,-0.9859995841979945,-0.8329992294311488,-2.2139987945556605,3,-0.1080905765324045,-1.2769228963461263,24.61599922180176,-1.3398698514011624,25.257999420166016,-1.9091224358863206,25.56399917602539,-0.1080905765324045 1434,2011-07-29,24.65999984741211,24.993999481201172,24.29999923706055,24.516000747680664,2368000.0,-0.0024271629291658936,-1.409714196780716,1.714282470481453,42.94517352374666,49.03479872676702,0.6276876687338913,0.720341497122007,-0.4317504829465548,-0.24062463732104789,28.314188890446157,0.6940002441406214,0.2774658411848563,-0.6664999008178718,-1.3989006790541296,0.06590087741838602,-1.0327002899360025,-0.3002995116997411,1.2662839721547705,25.139687871696086,-13.332050551171772,0.36620038911812974,7,0.42599964141845703,0.23799991607666016,-0.9460000991821289,-0.7729997634887695,-2.0240001678466797,4,-0.09091648798486374,-10.57148047229791,24.71999931335449,-1.2769228963461263,24.61599922180176,-1.3398698514011624,25.257999420166016,-0.09091648798486374 1435,2011-08-01,24.423999786376953,24.94599914550781,24.18400001525879,24.94599914550781,2206000.0,-0.009570156629985616,1.9195404818801918,-3.6250182126441866,40.665133964886564,46.41718393874983,0.8334440505039105,0.9273328873903672,-0.2045576070054338,-0.03280565851407147,27.57193466900177,0.7619991302490199,0.19246384398385885,-0.8538999557495117,-1.688719630173356,-0.019080281325667414,-1.2713097929614356,-0.4364901185375878,1.4047069582395473,17.191961809303425,-24.01086688641875,0.4174098372119227,8,0.6040000915527344,0.5240001678466797,-0.6814999580383301,-0.5369997024536133,-1.0100002288818324,0,-0.046429695413038874,-1.409714196780716,24.65999984741211,-10.57148047229791,24.71999931335449,-1.2769228963461263,24.61599922180176,-0.046429695413038874 1436,2011-08-02,23.81800079345703,24.42600059509277,23.81399917602539,24.243999481201172,3330000.0,-0.024811619645441207,-1.820270543460092,0.8160904420523445,31.853391252887022,43.73496927478619,1.3086787971679676,1.4597949385572768,0.39624281025393415,0.5518683717910413,26.57710353204822,0.6120014190673793,0.031236397696481788,-1.3656990051269524,-2.400296316150264,-0.33110169410364065,-1.8829976606386083,-0.8484003496152965,1.879129412810851,0.26856462576325796,-41.80068417886807,0.5172986555116559,8,1.024998664855957,1.218998908996582,-0.06800079345703125,0.0689992904663086,-0.4780006408691406,1,-0.02418339887625154,1.9195404818801918,24.423999786376953,-1.409714196780716,24.65999984741211,-10.57148047229791,24.71999931335449,-0.02418339887625154 1437,2011-08-03,23.40399932861328,24.11000061035156,22.82200050354004,23.8799991607666,6065000.0,-0.01738187299739613,1.7521289494330066,1.1173739399854934,28.899308575336434,40.38843951437483,1.5996239814489357,1.7955802788311743,0.8050924010812288,0.9467749768668305,26.02132804314572,1.2880001068115199,-0.08170593775823676,-1.671600437164308,-2.9589337125839315,-0.38426716174468467,-2.315267074874118,-1.0279337994544981,2.1048177746303516,25.304305136076934,-17.344541589270378,0.6436666377098109,8,0.9430007934570312,1.1790008544921875,0.34600067138671875,0.4830007553100586,-0.5079994201660156,2,0.00794739486029683,-1.820270543460092,23.81800079345703,1.9195404818801918,24.423999786376953,-1.409714196780716,24.65999984741211,0.00794739486029683 1438,2011-08-04,22.167999267578125,23.173999786376953,22.13400077819824,23.062000274658203,4865000.0,-0.05281148933909108,-1.1621646271343626,1.8781540384915911,18.0353071628016,36.287565893631964,2.560602228213277,2.885266791075054,2.0153467781837975,2.1603866416452533,24.897680617430424,1.2699985504150426,-0.26276404212085325,-2.7208004951477065,-4.494398566754398,-0.9472024235410146,-3.6075995309510525,-1.8340014593443605,3.0183998437010757,1.1887589090228863,-35.99224567347675,0.8867990358033452,8,1.7650012969970703,2.0710010528564453,1.624000072479248,1.7190008163452148,1.360000610351566,3,0.039426226010151444,1.7521289494330066,23.40399932861328,-1.820270543460092,23.81800079345703,1.9195404818801918,24.423999786376953,0.039426226010151444 1439,2011-08-05,22.03199958801269,22.76000022888184,21.80599975585937,22.441999435424805,5323500.0,-0.006134955073024528,-1.2134594278835924,0.458612288090396,18.710193984565052,33.03681008255965,2.363196642884162,2.8817008100641353,2.124843612210558,2.2776422065345194,24.374596111112588,0.954000473022468,-0.4055027212643836,-2.6744001388549847,-4.817283172054587,-0.5315171056553822,-3.745841655454786,-1.6029586222551835,2.727063756635175,7.197448282899948,-30.668235888107255,1.0714415165998008,8,1.6610002517700195,2.043000221252445,2.049000263214115,1.855000495910648,1.7919998168945384,4,0.021514203869358983,-1.1621646271343626,22.167999267578125,1.7521289494330066,23.40399932861328,-1.820270543460092,23.81800079345703,0.021514203869358983 1440,2011-08-08,20.78199958801269,22.173999786376953,20.513999938964844,21.520000457763672,12978000.0,-0.05673565828678151,-1.6059648802367867,1.8000027912429335,9.898652806604474,29.061214798452614,3.2000548718003508,3.9950301273226607,3.338298346316421,3.500034010273165,25.188288186415164,1.6599998474121094,-0.6439343368375035,-3.70760011672974,-6.464532362786091,-0.9506678706733886,-5.0860662397579155,-2.3291339937015643,3.5045735824290176,6.850705626238632,-25.294307853191714,1.3784661230281747,8,2.127000808715824,2.6470003128051793,3.299000263214115,3.105000495910648,3.3159999847412145,0,0.08921182409329598,-1.2134594278835924,22.03199958801269,-1.1621646271343626,22.167999267578125,1.7521289494330066,23.40399932861328,0.08921182409329598 1441,2011-08-09,22.60000038146973,22.87400054931641,20.95400047302246,21.20199966430664,14220500.0,0.0874795895244691,-1.0274561657037644,-1.8943076823673795,32.18207286632324,28.931379322488542,1.0788153964912226,2.0901299285132104,1.511861224491664,1.6597026206206529,25.59763583069681,2.092000961303718,-0.8490820014902987,-1.7663993835449183,-4.633280856002187,1.1004820889123508,-3.1998401197735546,-0.332958647316282,1.0075096073061438,58.0089002514137,24.769723357681777,1.4334407362286352,8,0.21799945831298473,0.828999519348141,1.6229996681213343,1.347000122070309,2.1359996795654297,1,0.03601766204804169,-1.6059648802367867,20.78199958801269,-1.2134594278835924,22.03199958801269,-1.1621646271343626,22.167999267578125,0.03601766204804169 1442,2011-08-10,21.959999084472656,22.968000411987305,21.350000381469727,22.0,9361500.0,-0.028318640982051724,-1.5682574379126917,-0.028612943495848923,26.202798562137772,27.710225855476537,1.4555042292426386,2.606709907663756,2.126272973921914,2.275245300549898,25.73090253312772,1.6180000305175781,-1.0494526392044925,-2.243200588226319,-5.271588855569288,0.7851876791166497,-3.7573947218978034,-0.7290064545548347,1.090679095337233,54.36087325022264,26.51082509668486,1.514194133671485,8,0.7940006256103516,1.4690008163452148,2.450000286102295,2.1740007400512695,3.0360012054443324,2,0.06284158131368045,-1.0274561657037644,22.60000038146973,-1.6059648802367867,20.78199958801269,-1.2134594278835924,22.03199958801269,0.06284158131368045 1443,2011-08-11,23.3700008392334,23.649999618530273,22.13999938964844,22.200000762939453,5923000.0,0.0642077328572257,-1.3410805032432322,-29.24933244325768,36.86657661036142,27.03482619843373,-0.18565713117774862,1.1089643928620134,0.7325866110981671,0.8472348016411715,25.36206067372182,1.6900005340576172,-1.2034871115887356,-0.7413989067077651,-3.7530591286060258,2.2702613151904956,-2.2472290176568954,0.7644312042413652,-2.8560009002685547,91.07146658459877,67.50697660106808,1.5058301109491308,8,-0.6400012969970703,0.058999061584472656,1.0399985313415527,0.7639989852905273,1.205999374389652,3,-0.020282452450338995,-1.5682574379126917,21.959999084472656,-1.0274561657037644,22.60000038146973,-1.6059648802367867,20.78199958801269,-0.020282452450338995 1444,2011-08-12,22.97599983215332,23.65200042724609,22.881999969482425,23.511999130249023,3244500.0,-0.016859263711220374,-1.1270759568369595,-0.4581190283282009,36.013845381557154,26.51801635584157,-0.062192683228172285,1.374657730061159,1.1338253961605602,1.2191245018920327,25.135355569431084,0.7700004577636648,-1.2733785538828641,-1.0091999053955085,-3.987201905821582,1.968802095030565,-2.4982009056085452,0.4798010948175282,-2.3992798995971683,78.45760070410216,56.43409762524934,1.489001000213037,8,-0.5059995651245117,0.21700000762939453,1.7170000076293945,1.4160003662109375,1.5139999389648438,4,0.02402507180574953,-1.3410805032432322,23.3700008392334,-1.5682574379126917,21.959999084472656,-1.0274561657037644,22.60000038146973,0.02402507180574953 1445,2011-08-15,23.285999298095703,23.32999992370605,22.944000244140625,23.17799949645996,3668500.0,0.013492316687283346,2.9387510826092678,-0.20149243108982343,39.34745463042871,27.350690064457314,-0.6152987881725522,0.9652953265753084,0.8459694987265323,0.8845042841810979,25.02630993913447,0.38599967956542613,-1.3771335586092341,-0.6047003746032722,-3.543286677076466,2.3338859278699218,-2.0739935258398674,0.864592776633323,-2.586268145751955,86.43435376722582,60.320400440015206,1.4692931512365968,8,-0.9739990234375,-0.09299945831298828,1.451500415802002,1.1060009002685547,1.288000106811527,0,0.0231040162770908,-1.1270759568369595,22.97599983215332,-1.3410805032432322,23.3700008392334,-1.5682574379126917,21.959999084472656,0.0231040162770908 1446,2011-08-16,22.24399948120117,23.10400009155273,21.857999801635746,23.006000518798828,8034000.0,-0.044747910688966996,1.6012527176726414,-7.055578121964605,37.7174877289543,28.33048774819263,0.20109633529241222,1.8429845895133248,1.9105827482565907,1.8947120072502948,25.251401291218734,1.4279994964599574,-1.5498348224298546,-1.4824001312255888,-4.402459554968026,1.437659292516848,-2.942429843096807,-0.02237041935437034,-1.426177557861326,38.83575508053194,9.511596479200616,1.4600297118712189,8,-0.16099929809569957,0.9490003585815465,2.5535001754760778,2.1480007171630895,2.343999862670902,1,0.08334832470750553,2.9387510826092678,23.285999298095703,-1.1270759568369595,22.97599983215332,-1.3410805032432322,23.3700008392334,0.08334832470750553 1447,2011-08-17,22.22800064086914,22.788000106811523,22.125999450683594,22.3700008392334,3648000.0,-0.0007192429736184724,-2.826564868664039,0.18635171260650513,36.977435362369256,30.43516865925571,0.03658410769574161,1.7075779234545685,1.9488305801164891,1.8763314041005401,25.20516671997377,0.6620006561279297,-1.7138071264782084,-1.3466990470886238,-4.24602472871074,1.5526266345334925,-2.796361887899682,0.10296379372243436,-1.2968115773730489,20.624342820812302,-10.450200626328563,1.4496628408110577,8,-0.14500045776367188,0.9649991989135742,2.714999198913574,2.163999557495117,2.1919994354248047,2,0.11283063468851662,1.6012527176726414,22.24399948120117,2.9387510826092678,23.285999298095703,-1.1270759568369595,22.97599983215332,0.11283063468851662 1448,2011-08-18,21.145999908447266,21.70599937438965,20.983999252319336,21.61000061035156,4004500.0,-0.048677375437558346,1.2012258237093378,3.2676060121693795,33.4088828020256,32.068356305640215,1.0709952295580862,2.5672617394155353,3.045092549293173,2.9242416274548404,25.44161746922643,1.2440013885498047,-1.8292521352601838,-2.20399980545044,-5.125868093230071,0.717868482329191,-3.6649339493402557,-0.7430656615606246,2.5060005187988246,6.071985936527077,-24.689435525978293,1.4609341438898154,8,0.9370002746582031,2.046999931335449,3.8575000762939453,3.246000289916992,3.667999267578125,3,0.182067549330299,-2.826564868664039,22.22800064086914,1.6012527176726414,22.24399948120117,2.9387510826092678,23.285999298095703,0.182067549330299 1449,2011-08-19,21.01000022888184,21.465999603271484,20.799999237060547,20.841999053955078,3536000.0,-0.00643146127656502,-4.28570022933523,-0.36207094997329115,33.72736706157319,34.71599122285896,1.169795167540972,2.4563562389846787,3.1715006653869153,3.024023905263199,25.48159891122374,0.6660003662109375,-1.907928340500149,-2.1032995223998974,-4.975161861164022,0.7685628163642271,-3.5392306917819596,-0.6673683530178351,2.5886401748657164,8.30043220659083,-23.1786897564809,1.4359311693820627,8,1.2159996032714808,2.1829996109008754,4.030499458312985,3.3819999694824183,3.798000335693356,4,0.16972869804347424,1.2012258237093378,21.145999908447266,-2.826564868664039,22.22800064086914,1.6012527176726414,22.24399948120117,0.16972869804347424 1450,2011-08-22,21.24799919128418,21.697999954223636,21.15399932861328,21.420000076293945,2651000.0,0.011327889567329441,-2.0222205738990575,-1.0238076316117901,37.30487700319117,35.285191682510956,1.1229387676503357,1.9799474691041787,2.932409667474083,2.754624002527148,25.38828041138418,0.6879997253417969,-1.7995693546623777,-1.6495005607604973,-4.391689231613338,1.0926881100923431,-3.0205948961869176,-0.2784062253340771,2.238695565795897,19.444435246200236,-15.322387088167694,1.3710943354264198,8,0.9780006408691406,1.9450006484985352,3.8105006217956543,3.144001007080078,3.0360012054443395,0,0.15257909936121594,-4.28570022933523,21.01000022888184,1.2012258237093378,21.145999908447266,-2.826564868664039,22.22800064086914,0.15257909936121594 1451,2011-08-23,22.257999420166016,22.28199958801269,21.062000274658203,21.253999710083008,3518000.0,0.04753389812327047,1.3193902286461359,-5.8371775821153715,44.65385491482956,37.33530905503226,0.06629562430214975,0.7733194968690924,1.9319351379595204,1.723216012218117,25.510344319821556,1.2199993133544886,-1.664102261732772,-0.4895003318786628,-3.007021913760834,2.0280212500035084,-1.7482611228197484,0.7692604590624228,1.1212275161132794,73.34001736569172,35.83227590173715,1.2587607909410854,8,-0.03199958801269531,0.9350004196166992,2.9015002250671387,2.134000778198242,2.1780014038085938,1,0.10405247753950841,-2.0222205738990575,21.24799919128418,-4.28570022933523,21.01000022888184,1.2012258237093378,21.145999908447266,0.10405247753950841 1452,2011-08-24,22.52199935913086,22.540000915527344,22.020000457763672,22.18000030517578,2198500.0,0.01186090151146546,1.7513094024684381,0.34063660628627335,51.816129754475405,38.99637051548937,-0.12248118819422515,0.3630104926606492,1.663896764361514,1.4512292122432413,27.0949306602581,0.5200004577636719,-1.31377680716459,-0.12080039978027202,-2.480346040024571,2.238745240464027,-1.3005732199024216,1.0589724203418776,0.7540584691796859,98.96542879129022,54.51460444788645,1.17977282012215,8,-0.29599952697753906,0.6710004806518555,2.6660003662109375,1.873000144958496,1.1300010681152308,2,0.09173253012742033,1.3193902286461359,22.257999420166016,-2.0222205738990575,21.24799919128418,-4.28570022933523,21.01000022888184,0.09173253012742033 1453,2011-08-25,22.04800033569336,22.78400039672852,21.851999282836914,22.78400039672852,2546500.0,-0.021046045507737365,1.5326115125065936,-2.1520529151283383,50.07933729291588,40.55920295008479,0.16122585047286364,0.6604266466046553,2.141483722058318,1.9171184257836344,28.642214887512406,0.9320011138916051,-1.2272906144528086,-0.4611994743347161,-2.6195352695314114,1.6971363208619792,-1.540367371933062,0.6179684232636298,1.1290151489671842,62.90324441350975,13.172528418552574,1.0791678975983474,8,0.016999244689941406,1.1449995040893555,3.0059995651245117,2.3899993896484375,1.4920005798339844,3,0.10758344087833538,1.7513094024684381,22.52199935913086,1.3193902286461359,22.257999420166016,-2.0222205738990575,21.24799919128418,0.10758344087833538 1454,2011-08-26,22.417999267578125,22.459999084472656,21.43000030517578,21.871999740600586,2184000.0,0.016781518788612226,2.26984175040342,-0.7418471218733443,58.887438045883734,42.730312218468676,-0.3310643414071279,0.12000318780060582,1.775642044106327,1.5381728689505465,30.777825707083394,1.029998779296875,-1.0148864108362403,0.020899486541747336,-1.885240845237199,1.9270398183206936,-0.932170679347724,0.9739696524312187,0.6639355671784202,78.7455805339688,22.616318693123745,0.953070165889473,8,-0.4659996032714844,0.7750005722045898,2.628500461578369,2.020000457763672,1.8340015411376953,4,0.10687840069262844,1.5326115125065936,22.04800033569336,1.7513094024684381,22.52199935913086,1.3193902286461359,22.257999420166016,0.10687840069262844 1455,2011-08-29,23.290000915527344,23.29199981689453,22.72800064086914,22.92200088500977,2390500.0,0.03889738943877763,2.0322712962868015,0.6739933137940486,54.177769575784744,44.55923242367206,-1.3437481383864522,-0.8867762688669387,0.9115685516690135,0.6536460346846873,32.409188379746745,0.8740005493164062,-0.9638445491633405,0.9496010780334458,-0.7600103406311263,2.659212496698018,0.09479536870115979,1.804406787365732,-2.490001678466797,99.91036314899048,42.200489104698896,0.854805709332287,8,-1.2440013885498047,-0.16700077056884766,1.8264989852905273,1.1479988098144531,1.33599853515625,0,0.06517817043260865,2.26984175040342,22.417999267578125,1.5326115125065936,22.04800033569336,1.7513094024684381,22.52199935913086,0.06517817043260865 1456,2011-08-30,23.242000579833984,23.392000198364254,22.73600006103516,23.197999954223636,2193500.0,-0.0020609847061602293,2.8139558093759907,0.1195669075039565,58.36160601434319,46.935251385002495,-1.2731824876582927,-0.9319210649052536,0.9508548332843034,0.689449387574129,33.40478505891211,0.6560001373290945,-0.8723320912367214,0.9304007530212388,-0.6915638591344049,2.5523653651768825,0.11941844694341697,1.7413830590990607,-2.3921613311767587,92.35475908785584,32.807614058540736,0.8109823060778226,8,-1.146000862121582,-0.19500064849853516,1.9334993362426758,1.1959991455078125,1.8599987030029297,1,0.044832621585881416,2.0322712962868015,23.290000915527344,2.26984175040342,22.417999267578125,1.5326115125065936,22.04800033569336,0.044832621585881416 1457,2011-08-31,23.59000015258789,23.68600082397461,23.30200004577637,23.464000701904297,2855500.0,0.014972875142936326,1.4150932079364476,2.863583163553051,51.66565243673675,48.96378134441484,-1.573092383603477,-1.333648287292199,0.5874312558954955,0.33661335613401633,32.91424815988573,0.444000244140625,-0.8348890431813594,1.2691002845764174,-0.3811242373558805,2.9193248065087154,0.4439880236102667,2.094212545542568,-2.6384744659423838,95.74465206959115,38.52511577759485,0.825112260966149,8,-1.3470001220703125,-0.680999755859375,1.5854997634887695,0.8479995727539062,0.7339992523193395,2,0.03586268189548569,2.8139558093759907,23.242000579833984,2.0322712962868015,23.290000915527344,2.26984175040342,22.417999267578125,0.03586268189548569 1458,2011-09-01,23.04199981689453,23.59600067138672,22.964000701904297,23.54599952697754,2197500.0,-0.023230196360691457,1.0927082050456152,-4.000015137753557,50.48831021775336,50.82610836176819,-0.8133985893533122,-0.7555502174138056,1.1284091259678277,0.876541537239028,31.79569774166816,0.6319999694824219,-0.7061150082310022,0.677399921417237,-1.0018108778881185,2.3566107207225926,-0.16220547823543896,1.517005321069913,-1.926405622009277,71.45386263372997,16.221817917098257,0.8396053996526776,9,-0.667999267578125,-0.2239999771118164,2.0159997940063477,1.3959999084472656,2.1520004272460938,3,0.0264734231055892,1.4150932079364476,23.59000015258789,2.8139558093759907,23.242000579833984,2.0322712962868015,23.290000915527344,0.0264734231055892 1459,2011-09-02,22.506000518798828,22.82399940490723,22.32999992370605,22.68199920654297,1840500.0,-0.023261839352272995,1.1478281060819642,0.34920394639741753,44.41581417654342,51.61621249214066,-0.04791384093171658,-0.19206655274183504,1.6530115717028337,1.4014934599760878,30.531591786702183,0.7119998931884801,-0.5756966394938559,0.11770057678222656,-1.5551126630546008,1.790513816619054,-0.7187060431361871,0.9541071967006403,-1.2361819261682108,12.97938630113887,-36.72340406830658,0.8364066199184136,9,-0.13199996948242188,0.2479991912841797,2.551999092102051,1.9319992065429688,2.1140003204345703,4,0.04594332057643191,1.0927082050456152,23.04199981689453,1.4150932079364476,23.59000015258789,2.8139558093759907,23.242000579833984,0.04594332057643191 1460,2011-09-06,22.63599967956543,22.70000076293945,21.763999938964844,21.79800033569336,2951500.0,0.005776200025322753,-1.066226671298189,-4.761395409324403,53.22793488247909,52.56888804410172,0.04434343696825138,-0.18556079063004205,1.5197256176041591,1.2588233692063469,28.430068742139103,0.9360008239746058,-0.2850972536450911,0.1549997329711914,-1.338934187836081,1.6489336537784638,-0.5919672274324448,0.9019666933748276,-1.221210153054173,45.369372480604,-5.472232152524455,0.7469669604036366,9,-0.07799911499023438,0.09399986267089844,2.3559999465942383,1.8020000457763672,2.4860000610351562,1,0.07139075596512012,1.1478281060819642,22.506000518798828,1.0927082050456152,23.04199981689453,1.4150932079364476,23.59000015258789,0.07139075596512012 1461,2011-09-07,23.41399955749512,23.45000076293945,22.74600028991699,22.92200088500977,3695500.0,0.034370025134433435,1.4964507827216817,0.5871110473810353,58.677197184580585,53.33122886966897,-0.6173547295060189,-0.9480585706251254,0.7347743348730198,0.4743043509306766,27.16909874622735,0.8140010833740199,0.05106862931554801,0.8922996520996129,-0.6585527855698636,2.4431520897690895,0.11687343326487465,1.6677258709343512,-1.8629373531360613,85.84801554458667,29.89594625088226,0.7754262188347377,9,-0.8559989929199254,-0.9439992904663121,1.5740003585815394,1.0240001678466761,1.4020004272460902,2,0.05176389835543915,-1.066226671298189,22.63599967956543,1.1478281060819642,22.506000518798828,1.0927082050456152,23.04199981689453,0.05176389835543915 1462,2011-09-08,23.34000015258789,23.60000038146973,23.038000106811523,23.22200012207031,3012500.0,-0.003160476907224541,-1.3127580414750306,0.23983810753289161,68.8293992470126,55.41456908679083,-0.4639039038613255,-0.8067336676293522,0.7886331899821855,0.5368812107766381,25.93900455889102,0.5620002746582067,0.33965665617006024,0.7493001937866204,-0.819025627033998,2.3176260146072387,-0.03486271662368878,1.5334631041969295,-1.6608416310518983,85.8387709031749,22.603256447011134,0.7841629104103085,9,-0.7819995880126953,-1.0279998779296875,1.5999994277954102,1.0979995727539062,1.5499992370605504,3,0.07549267860881548,1.4964507827216817,23.41399955749512,-1.066226671298189,22.63599967956543,1.1478281060819642,22.506000518798828,0.07549267860881548 1463,2011-09-09,22.895999908447266,23.40399932861328,22.770000457763672,23.10400009155273,3290000.0,-0.019023146582601624,-1.756522316023419,-1.7627129602688851,65.37333398424926,56.135224191053666,0.12631881671349987,-0.42168515949202146,1.195699525420011,0.9737227657075707,25.826502925155047,0.6339988708496094,0.4698405807172641,0.32899999618530273,-1.2036607301054794,1.8616607224760848,-0.4373303669600901,1.0953303593306956,-1.0964308487649568,61.65575689829438,-8.176365193904367,0.7663303631453916,9,-0.17099952697753906,-0.7959995269775391,1.569000244140625,1.5419998168945312,1.5599994659423828,4,0.06236895100323259,-1.3127580414750306,23.34000015258789,1.4964507827216817,23.41399955749512,-1.066226671298189,22.63599967956543,0.06236895100323259 1464,2011-09-12,23.52799987792969,23.54800033569336,22.416000366210934,22.53400039672852,3300500.0,0.027603073550382717,1.1895542266018069,-4.778839452738225,67.46324598230969,57.6113882362231,-0.3706466815055691,-1.0648033177113483,0.5297374134869166,0.3397951477532324,25.825254956090603,1.1319999694824254,0.5100969125250785,0.9333999633789105,-0.6493349834179831,2.516134910175804,0.14203248998046547,1.7247674367773556,-1.6152449123898442,96.07840489178709,19.051663539403492,0.7913674733984463,9,-0.8029994964599645,-1.4279994964599645,0.5580005645751918,0.7110004425048793,1.3719997406005824,0,0.0708092644871916,-1.756522316023419,22.895999908447266,-1.3127580414750306,23.34000015258789,1.4964507827216817,23.41399955749512,0.0708092644871916 1465,2011-09-13,23.82399940490723,23.868000030517575,23.239999771118164,23.511999130249023,2914000.0,0.012580734805902383,2.1399893188884396,0.31388373994036534,63.46749845565052,58.17870961859058,-0.6514383456413313,-1.3896802608596168,0.1878790271890196,0.0393223517465735,25.681885801109537,0.6280002593994105,0.6232773457296439,1.2024994850158741,-0.4466090380916974,2.8516080081234456,0.37794522346208836,2.02705374656966,-1.8048496878612958,96.96965318298778,18.672009188323415,0.8245542615537864,9,-1.0079994201660192,-1.6329994201660192,0.060000419616695666,0.2510004043579066,0.738000869750973,1,0.033411746734774095,1.1895542266018069,23.52799987792969,-1.756522316023419,22.895999908447266,-1.3127580414750306,23.34000015258789,0.033411746734774095 1466,2011-09-14,24.097999572753906,24.39800071716309,23.27199935913086,23.95000076293945,3408500.0,0.011501014720065816,2.0106943962791264,0.4743547420802368,63.53022742784231,59.49699572871342,-0.8842322267327418,-1.5996780321166426,-0.13960640041070604,-0.24245722788614898,24.335259384629072,1.1260013580322301,0.6253963039716801,1.3837996482849135,-0.3803810144651969,3.147980311035024,0.5017093169098601,2.265889979659967,-1.930941830630239,84.8637189057478,8.80117739297468,0.8820903313750547,9,-1.0169992446899414,-1.4989995956420898,-0.9289994239807129,-0.6689996719360352,0.4640007019042969,2,0.0424931606773058,2.1399893188884396,23.82399940490723,1.1895542266018069,23.52799987792969,-1.756522316023419,22.895999908447266,0.0424931606773058 1467,2011-09-15,24.73600006103516,24.757999420166016,23.76799964904785,24.26000022888184,4792000.0,0.026475246891555226,2.8077020419691747,3.216240946464856,72.44489137539352,61.936615857340115,-1.5003556988032969,-2.1504039620167177,-0.820396930282886,-0.8840313277618215,22.77518805431021,0.9899997711181641,0.6417450320571589,1.8964001655578642,-0.06750393198650784,3.860304263102236,0.9144481167856782,2.87835221433005,-2.3458480214075514,99.06065892325174,20.452287684993394,0.9819520487721853,9,-1.4750003814697301,-1.9570007324218786,-1.6125001907348668,-1.3070001602172887,0.5659999847412109,3,0.0032341495596965864,2.0106943962791264,24.097999572753906,2.1399893188884396,23.82399940490723,1.1895542266018069,23.52799987792969,0.0032341495596965864 1468,2011-09-16,24.99600028991699,25.05599975585937,24.583999633789066,24.742000579833984,4411000.0,0.010511005346065971,1.5240739890760644,0.5336130244709636,71.92923535701128,64.99366265516987,-1.6249088430792398,-2.2210577784441874,-1.131944609522133,-1.1473111495601636,20.41172487838935,0.4720001220703054,0.6354588235884009,1.963900375366208,-0.0550114364705081,3.9828121872029243,0.95444446944785,2.973356281284566,-2.3217065646247725,97.72729243129208,18.34577737259498,1.0094559059183574,9,-1.5860004425048793,-2.0680007934570277,-1.9045004844665492,-1.5670003890991175,0.6520004272461009,4,-0.004240714475879814,2.8077020419691747,24.73600006103516,2.0106943962791264,24.097999572753906,2.1399893188884396,23.82399940490723,-0.004240714475879814 1469,2011-09-19,24.57600021362305,24.79400062561035,24.21199989318848,24.52400016784668,2453500.0,-0.01680269128750811,1.3852446522026174,0.20472482334478928,61.85034656385405,65.95170839754486,-0.9838640782851407,-1.602357731502586,-0.7622139550840217,-0.7312140339309714,17.740655284537652,0.7840003967285085,0.6620869611595985,1.365600299835208,-0.5273198332707416,3.2585204329411575,0.4191402332822314,2.3120603663881845,-1.5682676440514314,73.56830692348689,-3.083578812216814,0.9464600665529753,9,-0.8400001525878977,-1.6480007171630895,-1.4965004920959508,-1.1470003128051793,0.2479991912841797,0,-0.0048828466060512055,1.5240739890760644,24.99600028991699,2.8077020419691747,24.73600006103516,2.0106943962791264,24.097999572753906,-0.0048828466060512055 1470,2011-09-20,24.489999771118164,25.10000038146973,24.37800025939941,24.743999481201172,2120000.0,-0.003499366933485515,-2.0209290169147804,-4.884605509297983,61.42020009711283,66.25648649893733,-0.6785763849444955,-1.3291685537813045,-0.710400993160107,-0.6445787285880158,15.351324871707462,0.7220001220703196,0.7427878504549383,1.117499828338623,-0.6164204214649303,2.8514200781421764,0.2505397034368464,1.9844599532403997,-1.1955097954662612,66.63018221012321,-7.703461748827806,0.8669601249017774,9,-0.731999397277832,-1.5399999618530273,-1.6584997177124023,-1.060999870300293,0.6560001373291016,1,0.016741521079785215,1.3852446522026174,24.57600021362305,1.5240739890760644,24.99600028991699,2.8077020419691747,24.73600006103516,0.016741521079785215 1471,2011-09-21,24.57399940490723,25.29199981689453,24.492000579833984,24.5,4410500.0,0.003429956495472508,-16.778107449401293,-0.29133657232540505,59.46153335458318,65.21561251088964,-0.6489721976017755,-1.297274892842875,-0.8265760209503945,-0.7279275954839797,13.823387475214865,0.8020000457763672,0.9310674873890044,1.0856994628906271,-0.6441666135408823,2.8155655393221366,0.22076642467487417,1.95063250110638,-0.9906277643244756,52.88711726313047,-17.96412335615525,0.8649330382157545,9,-0.7199993133544957,-1.527999877929691,-1.8214993476867711,-1.144999504089359,1.850000381469723,2,-0.0004882856083503473,-2.0209290169147804,24.489999771118164,1.3852446522026174,24.57600021362305,1.5240739890760644,24.99600028991699,-0.0004882856083503473 1472,2011-09-22,24.58799934387207,24.715999603271484,23.761999130249023,24.02199935913086,5996000.0,0.0005697053513415984,1.3211676122190896,7.64870995180003,66.56665278190528,65.34820348840697,-0.5222463039708494,-1.2106288349782375,-0.8784101842719281,-0.7343228730561648,12.57644325706245,0.9540004730224609,1.053666319075944,0.9963994026184082,-0.7372464795406763,2.7300452847774928,0.1295764615388677,1.8632223436979487,0.7040004730224609,53.986917838189584,-16.094596255811695,0.8668229410795419,9,-0.7339992523193359,-1.5419998168945312,-1.9499993324279785,-1.1589994430541992,1.9000015258789062,3,-0.0010573885597709998,-16.778107449401293,24.57399940490723,-2.0209290169147804,24.489999771118164,1.3852446522026174,24.57600021362305,-0.0010573885597709998 1473,2011-09-23,24.420000076293945,24.694000244140625,23.964000701904297,24.506000518798828,5852000.0,-0.006832571663460518,2.160171909124312,-0.1519442488045372,72.26617330607365,65.88186207993628,-0.1288873466886571,-0.9020630873917099,-0.7503970342100175,-0.554030169917322,11.614344036135494,0.7299995422363281,1.0751417541796293,0.7098001480102525,-0.8992849869872579,2.318885283007763,-0.09474241948850093,1.514342715509006,0.8719997406005859,43.00657847988122,-32.88115695286971,0.8045425674987545,9,-0.15400028228759766,-1.3740005493164062,-1.7820000648498535,-0.9910001754760742,1.555999755859375,4,0.03611793475539904,1.3211676122190896,24.58799934387207,-16.778107449401293,24.57399940490723,-2.0209290169147804,24.489999771118164,0.03611793475539904 1474,2011-09-26,24.81399917602539,24.8439998626709,23.88400077819824,24.72599983215332,3999500.0,0.016134279217874692,11.972897738256378,-1.0232429195590942,73.87111218700888,67.03781916119833,-0.35904061326675674,-1.1671991476843857,-1.1901063435893846,-0.9282104299848726,10.158932930994661,0.9599990844726598,1.0552130232175045,0.9839992523193359,-0.5760301380350832,2.544028642673755,0.20398455714212815,1.7640139474965437,0.4474006271362292,68.75814206873683,-10.53597707552295,0.780014695177209,9,-0.5319995880126953,-1.7679996490478516,-2.175999164581299,-1.3849992752075195,-0.16199874877930043,0,0.03361012206140024,2.160171909124312,24.420000076293945,1.3211676122190896,24.58799934387207,-16.778107449401293,24.57399940490723,0.03361012206140024 1475,2011-09-27,24.808000564575195,25.13599967956543,24.66200065612793,25.013999938964844,4990000.0,-0.0002417430341494775,1.1066676839218579,-2.340919435593992,68.39052867315867,67.57785263290015,-0.22214343637587675,-1.0979365671283752,-1.220385024427003,-0.8997038615802424,9.72562283129836,0.4739990234375,1.0967018429854036,0.9021006584167495,-0.6945870806979642,2.498788397531463,0.10375678885939266,1.7004445279741063,0.42341122512817364,68.36607613683537,-9.68183912495904,0.7983438695573561,9,-0.28100109100341797,-1.6310005187988281,-2.0985007286071777,-1.3790006637573242,-0.2840003967285156,1,0.0006449064804876503,11.972897738256378,24.81399917602539,2.160171909124312,24.420000076293945,1.3211676122190896,24.58799934387207,0.0006449064804876503 1476,2011-09-28,24.28400039672852,24.80200004577637,24.12800025939941,24.61400032043457,4573500.0,-0.021122224924282174,-1.0996871592695023,1.6019462422339947,61.13208395936992,66.32087403111974,0.3699162454596596,-0.5184510562824372,-0.7509112628010541,-0.36731901118693244,9.509213372151013,0.6800003051757848,1.0622849307722682,0.32600049972534606,-1.2473041170600254,1.8993051165107175,-0.4606518086673397,1.1126528081180318,0.9180231397857632,37.99134336148571,-37.45709500243371,0.7866523083926853,9,0.24299907684325817,-1.107000350952152,-1.5745005607605016,-0.8550004959106481,1.277999877929684,2,0.03549660260402865,1.1066676839218579,24.808000564575195,11.972897738256378,24.81399917602539,2.160171909124312,24.420000076293945,0.03549660260402865 1477,2011-09-29,24.43600082397461,24.77400016784668,23.836000442504886,24.60000038146973,3408500.0,0.006259282851377668,2.664067651386728,0.496968470941842,69.50356734277418,66.05135536287118,0.1909680422482083,-0.6364527979761121,-0.9481562413709383,-0.5142130009074819,9.75824114705793,0.9379997253417933,1.0580041659047055,0.4357008934020996,-1.141431110497301,2.0128328973015,-0.35286510854760067,1.2242668953517999,0.7372222244143671,46.15390258431204,-29.75701917781462,0.7885660019496998,9,0.09099864959716797,-1.0750007629394531,-1.7265009880065918,-1.0070009231567383,1.0619983673095703,3,0.08135533210703949,-1.0996871592695023,24.28400039672852,1.1066676839218579,24.808000564575195,11.972897738256378,24.81399917602539,0.08135533210703949 1478,2011-09-30,23.65200042724609,24.27599906921387,23.6299991607666,24.17600059509277,3030000.0,-0.03208382592454828,-1.2746367491949624,3.195131595780492,51.51220238372139,64.90267267618978,0.8540897081038423,0.20616043414961993,-0.23162933624796622,0.26617142456053955,9.74063608035969,0.8060016632080078,1.0156680090366557,-0.3787995338439991,-1.900520086936762,1.1429210192487638,-1.1396598103903806,0.3820607427023823,1.4929981427800882,1.4609069654927236,-68.92889178524204,0.7608602765463811,9,0.8089990615844762,-0.29100036621093395,-0.9425005912780726,-0.2230005264282191,1.2939987182617188,4,0.11990530996430793,2.664067651386728,24.43600082397461,-1.0996871592695023,24.28400039672852,1.1066676839218579,24.808000564575195,0.11990530996430793 1479,2011-10-03,23.540000915527344,24.242000579833984,23.511999130249023,23.57399940490723,4331000.0,-0.004735308206308297,-15.221883145781677,0.06488259253732565,46.37386872896783,63.23085807972922,0.8981258085680928,0.4211912122794743,-0.19314866422310217,0.3736753609153851,9.150226505313169,0.7300014495849609,0.8486194223561867,-0.5424990653991699,-1.908374252036527,0.8233761212381872,-1.2254366587178502,0.1404385279195104,1.5443976781284512,1.7242472787405865,-62.60576343641629,0.682937593318679,10,0.8619985580444336,-0.1790008544921875,-0.9110012054443359,-0.11100101470947266,1.871999740600586,0,0.10348338240799104,-1.2746367491949624,23.65200042724609,2.664067651386728,24.43600082397461,-1.0996871592695023,24.28400039672852,0.10348338240799104 1480,2011-10-04,24.25200080871582,24.341999053955078,23.04599952697754,23.288000106811523,4426000.0,0.030246383411091093,1.2657389993731076,-28.354221598875018,51.76850367692638,62.376077004434016,0.16630408364213878,-0.17237206487849832,-0.9661068597165539,-0.3378632632865859,8.203505628968058,1.295999526977539,0.6753527176906431,0.08870077133178711,-1.0960679866790457,1.27346952934262,-0.5036836076736293,0.6810851503372035,0.7380538171355688,68.6788681909519,6.6592917252730714,0.5923843790054166,10,-0.16100120544433594,-0.7240009307861328,-1.6795010566711426,-0.8230009078979492,0.5779991149902308,1,0.01649346879398572,-15.221883145781677,23.540000915527344,-1.2746367491949624,23.65200042724609,2.664067651386728,24.43600082397461,0.01649346879398572 1481,2011-10-05,24.625999450683594,24.76000022888184,23.875999450683594,24.285999298095703,2889000.0,0.0154213520326687,1.9078891231240052,0.3526969969173786,48.655248058140096,60.385920924015664,-0.22299271128462905,-0.47528312905176406,-1.3881099392493539,-0.7037284725484128,7.946044932762633,0.8840007781982457,0.6154888242060146,0.40209941864013743,-0.7446725403505212,1.548871377630796,-0.17128656085519367,0.9754853981354685,0.2085307672578871,91.43514685916753,32.69234032202147,0.5733859794953298,10,-0.5349998474121094,-1.0979995727539062,-2.041499614715576,-1.1969995498657227,0.4420013427734375,2,-0.004141934748320697,1.2657389993731076,24.25200080871582,-15.221883145781677,23.540000915527344,-1.2746367491949624,23.65200042724609,-0.004141934748320697 1482,2011-10-06,25.101999282836914,25.13599967956543,24.29999923706055,24.5939998626709,2303000.0,0.019329157913227535,1.9027782376899773,1.4941152711238765,51.230830153677736,58.04866057374945,-0.6910895493800382,-0.8564191769105527,-1.886876045101964,-1.1811987709450555,7.678411891984613,0.8360004425048793,0.574183807636814,0.7899992942810066,-0.341483700799909,1.9214822893619221,0.2242577967405488,1.3557407918214643,-2.055999755859375,98.37318687817245,42.72085959299788,0.5657414975404573,10,-1.0109996795654297,-1.5739994049072266,-2.5304994583129883,-1.672999382019043,0.4759998321533203,3,0.01832527308435572,1.9078891231240052,24.625999450683594,1.2657389993731076,24.25200080871582,-15.221883145781677,23.540000915527344,0.01832527308435572 1483,2011-10-07,24.32399940490723,24.94599914550781,24.209999084472656,24.94599914550781,3753000.0,-0.030993542353482173,1.3665606687375773,-1.224410335738784,47.29844512503082,55.096142011307435,0.08030553623758507,0.035888154050223164,-1.144505005417841,-0.4036517581250365,7.176747344783658,0.8920001983642578,0.5222996554935939,-0.059400558471676135,-0.9741146673635299,0.8553135504201776,-0.5167576129176013,0.397956495974249,-1.2361998748779328,61.1483150538166,7.441588626945688,0.4573570544459261,10,-0.23299980163574574,-0.7959995269775426,-1.7479991912841832,-0.894999504089359,1.0120010375976562,4,0.048265080377370095,1.9027782376899773,25.101999282836914,1.9078891231240052,24.625999450683594,1.2657389993731076,24.25200080871582,0.048265080377370095 1484,2011-10-10,25.194000244140625,25.27599906921387,24.697999954223636,24.74799919128418,2343500.0,0.03576717893924464,-1.1172147096531064,-0.7170437923749036,56.46109555690386,53.770649442834696,-0.8159269525187085,-0.7408862076930802,-2.0388255285475836,-1.2750866339651736,6.168596373335928,0.9519996643066406,0.4528754639153405,0.7273002624511733,-0.1625157655777194,1.617116290480066,0.2823922484367287,1.1722082764656179,-2.0652367111206047,96.32292188764245,42.42296560697348,0.4449080140144455,10,-1.0330009460449219,-1.6660003662109375,-2.5980000495910645,-1.765000343322754,0.21199989318847656,0,-0.009843657070317535,1.3665606687375773,24.32399940490723,1.9027782376899773,25.101999282836914,1.9078891231240052,24.625999450683594,-0.009843657070317535 1485,2011-10-11,24.6200008392334,25.097999572753906,24.31599998474121,25.0,3525000.0,-0.02278317850857059,1.7152843315485,-0.8520140442110395,50.38734814757707,52.57678990819104,-0.3032944284102541,-0.10982554111642884,-1.4887089986234727,-0.7074383765779118,5.671529099620948,0.8780002593994141,0.3567829878176596,0.11350078582763601,-0.7250036327787193,0.9520052044339913,-0.30575142347554163,0.5327529951308136,-1.405347884765625,53.142970805296294,-0.8485401157053474,0.41925220930317725,10,-0.4590015411376953,-1.092000961303711,-2.0560007095336914,-1.1910009384155273,-0.12800025939941406,1,0.03216895978461687,-1.1172147096531064,25.194000244140625,1.3665606687375773,24.32399940490723,1.9027782376899773,25.101999282836914,0.03216895978461687 1486,2011-10-12,25.121999740600586,25.488000869750977,24.691999435424805,24.82600021362305,2830000.0,0.020389881570077817,-1.822694699677713,-0.7789478439383731,54.15500173341502,50.87139372937336,-0.7531210618539177,-0.5598808566688547,-1.9897137693062206,-1.2075688354109424,5.604035752747059,0.8680000305175781,0.22210261699953904,0.5642996788024917,-0.29399904114638176,1.422598398751365,0.13515031882805317,0.9934490387769301,-1.82489294154297,71.36145400057609,16.65185165460653,0.42914935997443754,10,-0.8549995422363281,-1.169999122619629,-2.477999687194824,-1.6929998397827148,-1.4879989624023473,2,-0.011623271232768295,1.7152843315485,24.6200008392334,-1.1172147096531064,25.194000244140625,1.3665606687375773,24.32399940490723,-0.011623271232768295 1487,2011-10-13,24.81599998474121,24.97200012207031,24.468000411987305,24.95599937438965,2077000.0,-0.012180549280272346,4.860431590853846,-0.47297166680628705,53.016454816378335,51.038532888557455,-0.4330943125641902,-0.2609599600356489,-1.6729085832807513,-0.8990021116890503,6.030513511303547,0.6539993286132812,0.12291980529830226,0.2542999267578132,-0.608232727237354,1.1168325807529804,-0.1769664002397704,0.6855662537553968,-1.3874395414419922,47.41784457966005,-8.409744697192508,0.43126632699758377,10,-0.5489997863769531,-0.8639993667602539,-2.301999568939209,-1.3870000839233398,-1.3740005493164062,3,0.010154771472871138,-1.822694699677713,25.121999740600586,1.7152843315485,24.6200008392334,-1.1172147096531064,25.194000244140625,0.010154771472871138 1488,2011-10-14,24.88999938964844,25.101999282836914,24.60000038146973,25.09000015258789,2395000.0,0.0029819231525116674,3.4821525885558264,1.4285831062670047,50.608586373872384,51.509057071324634,-0.34980114411276375,-0.36186064635495185,-1.695173821462987,-0.9730119217692028,6.138715796432553,0.501998901367184,0.09009668973766338,0.33359937667847106,-0.5189416180338391,1.1861403713907812,-0.09267112067768224,0.7598698740346244,-1.3378725207621152,48.97602145602879,-5.000474760701536,0.4262704973561549,10,-0.6229991912841832,-0.937998771667484,-2.454998970031742,-1.46099948883057,-2.05999946594239,4,0.027641612784768732,4.860431590853846,24.81599998474121,-1.822694699677713,25.121999740600586,1.7152843315485,24.6200008392334,0.027641612784768732 1489,2011-10-17,24.45599937438965,24.992000579833984,24.38999938964844,24.68199920654297,3237500.0,-0.017436722615561395,-2.363137004182364,1.1299948501783565,47.36210023418774,51.019456688798115,0.2545681442777479,0.06607600447172501,-1.2090317641876993,-0.5408754889124481,6.531396179013399,0.6020011901855433,-0.0029184156202433087,-0.09440059661865163,-0.9480491514084477,0.7592479581711444,-0.5212248740135514,0.3324236807762482,-0.7877200654514418,11.945331393437554,-38.549905644546214,0.4268242773948987,10,0.22600078582763672,-0.5039987564086914,-2.043498992919922,-1.0269994735717773,-1.2740001678466797,0,0.03598303445480022,3.4821525885558264,24.88999938964844,4.860431590853846,24.81599998474121,-1.822694699677713,25.121999740600586,0.03598303445480022 1490,2011-10-18,24.899999618530273,25.05599975585937,23.940000534057614,24.5,4291000.0,0.01815506442176229,2.134829744999268,-1.7699111309910625,54.672326216940725,51.688020928664855,-0.09817069726307892,-0.3643116118665901,-1.5543581873565522,-0.9816855177587698,7.023493230645881,1.1159992218017578,0.06403678552848646,0.3290996551513672,-0.5380271245498989,1.1962264348526332,-0.10446373469926584,0.7626630450020002,-1.1225370159433012,62.01543128494657,9.527985128876708,0.4335633898506339,10,-0.18599891662597656,-0.6329994201660156,-2.487499237060547,-1.4709997177124023,-2.2379989624023438,1,0.02032130628718032,-2.363137004182364,24.45599937438965,3.4821525885558264,24.88999938964844,4.860431590853846,24.81599998474121,0.02032130628718032 1491,2011-10-19,24.562000274658203,25.03400039672852,24.511999130249023,24.940000534057614,4001000.0,-0.013574271046194575,-1.1840940740829562,-0.9450015497222332,50.92947420969365,51.65453693488885,0.2568010331242654,-0.028730323039855676,-1.1781867301223983,-0.6385969085534668,7.333203512007286,0.5220012664794957,0.16705523358158558,-0.008299732208250532,-0.875434086676659,0.8588346222601579,-0.44186690944245655,0.4252674450259555,-0.6819053760413922,53.52843462645816,0.22993035188242317,0.4335671772342044,10,0.15200042724609375,-0.2950000762939453,-2.058500289916992,-1.133000373840332,-1.805999755859375,2,-0.0028499183308144937,2.134829744999268,24.899999618530273,-2.363137004182364,24.45599937438965,3.4821525885558264,24.88999938964844,-0.0028499183308144937 1492,2011-10-20,24.562000274658203,24.68600082397461,24.17799949645996,24.68400001525879,2724000.0,0.0,7.063426227274792,0.32275041502465224,57.59092847278354,52.79814619575026,0.19237731258439794,-0.03244125723916369,-1.118595279158015,-0.6381822444624135,7.840892191564741,0.5080013275146484,0.19754936474557283,-0.006999778747559304,-0.8741003639122091,0.8601008064170905,-0.4405500713298842,0.4265505138347656,-0.6219997406005895,53.52843462645816,-6.06580792061753,0.4335502925823252,10,0.15200042724609375,-0.2950000762939453,-1.7220001220703125,-1.133000373840332,-1.0500011444091797,3,-0.03778191865820579,-1.1840940740829562,24.562000274658203,2.134829744999268,24.899999618530273,-2.363137004182364,24.45599937438965,-0.03778191865820579 1493,2011-10-21,25.30200004577637,25.60000038146973,24.72200012207031,24.72200012207031,4322000.0,0.03012783009703246,-2.0275874996300276,-4.754107843597138,63.304139340803566,53.558484393961336,-0.44064204152345,-0.7409655040378418,-1.8346316160100464,-1.3605586444415465,7.922740780965371,1.038000106811527,0.23830283454527645,0.6888999938964879,-0.2342003959333283,1.6120003837263042,0.22734979898158159,1.1504501888113943,-1.269119491577154,82.0481708984533,14.50860300392506,0.46155019491490784,10,-0.5319995880126989,-0.9790000915527379,-2.2820005416870153,-1.8730001449584996,-1.8260002136230504,4,-0.07351199932758101,7.063426227274792,24.562000274658203,-1.1840940740829562,24.562000274658203,2.134829744999268,24.899999618530273,-0.07351199932758101 1494,2011-10-24,25.64800071716309,26.0,25.32600021362305,25.37400054931641,4272500.0,0.013674834825734505,-2.6432338249470133,0.47241414463623316,61.15729414892452,54.755145060777714,-0.7995516263109828,-1.0764725687674535,-2.1394524476168506,-1.6891401179372956,8.271165551025266,0.6979999542236293,0.24041063503328175,0.9932005882263226,-0.03722334767619628,2.0236245241288415,0.47798862027506317,1.508412556177582,-1.4897505767822317,82.9126517430488,14.876198244186355,0.5152119679512591,10,-0.6780004501342809,-1.12500095367432,-2.4790010452270543,-2.2190008163452184,-1.304000854492191,0,-0.10987214264897038,-2.0275874996300276,25.30200004577637,7.063426227274792,24.562000274658203,-1.1840940740829562,24.562000274658203,-0.10987214264897038 1495,2011-10-25,24.82399940490723,25.459999084472656,24.743999481201172,25.28199958801269,2534500.0,-0.03212731165062921,-1.3171507052251474,-1.6715324910375293,51.476289686066785,54.45751038885013,0.06306161706682545,-0.2647869737488513,-1.2929909620559599,-0.8468096479075662,8.694632598627809,0.9040012359619176,0.30630321430801644,0.16839933395386097,-0.862550079256934,1.199348747164656,-0.3470753726515383,0.6838740405592603,-0.4815742785644588,35.4555285353725,-28.39752856569242,0.515474706605398,10,0.14600086212157848,-0.3009996414184606,-1.4919996261596715,-1.394999504089359,0.11600112915038352,1,-0.06614567506151603,-2.6432338249470133,25.64800071716309,-2.0275874996300276,25.30200004577637,7.063426227274792,24.562000274658203,-0.06614567506151603 1496,2011-10-26,25.145999908447266,25.381999969482425,24.88800048828125,25.22599983215332,4144000.0,0.012971338674636845,1.5204042409291232,0.17467225266945682,50.33578010762314,54.159657643432894,-0.28516453997578495,-0.5469393416957331,-1.5547346303059122,-1.142418856075711,8.810637267824823,0.5580005645751953,0.2569976285979223,0.44729986190795756,-0.5902907494471599,1.484890473263075,-0.07149544376959938,0.9660951675855145,-0.6378172947387704,53.128438225265974,-6.095409942766089,0.518795305677558,10,-0.17599964141845703,-0.6230001449584961,-1.7919998168945312,-1.9530000686645508,-0.46199989318847656,2,-0.09878307728319402,-1.3171507052251474,24.82399940490723,-2.6432338249470133,25.64800071716309,-2.0275874996300276,25.30200004577637,-0.09878307728319402 1497,2011-10-27,26.423999786376953,26.53400039672852,25.673999786376953,26.13999938964844,7166000.0,0.050823187886053,2.412689882758952,-3.550008344658182,64.8893956880181,55.74641423389353,-1.4651596285985278,-1.7585275367922435,-2.755869067942818,-2.38664735233003,8.831885873949837,1.3880004882812536,0.32458884888325557,1.6258997917175293,0.3424944423122085,2.90930514112285,0.9841971170148689,2.2676024664201897,-1.7666354340393084,93.92932705971498,33.50520754665532,0.6417026747026607,10,-1.1869993209838867,-1.6339998245239258,-2.9739999771118164,-3.2309999465942383,-1.9780006408691442,3,-0.13881317352527311,1.5204042409291232,25.145999908447266,-1.3171507052251474,24.82399940490723,-2.6432338249470133,25.64800071716309,-0.13881317352527311 1498,2011-10-28,26.488000869750977,26.577999114990234,25.93600082397461,26.336000442504886,3300000.0,0.002422081588383085,2.8674954901127183,0.5352120243388033,60.35863405017187,57.19047354678066,-1.428911450547222,-1.6855898516559549,-2.7057947597350775,-2.4141182379359307,8.65058463786356,0.641998291015625,0.3315317502131947,1.5481008529663072,0.17436679800162125,2.921834907930993,0.8612338254839642,2.23496788044865,-1.6054401920864265,95.09278826553958,37.589916622041656,0.6868670274823434,10,-1.2290010452270508,-1.6760015487670898,-3.03800106048584,-3.2950010299682617,-1.832000732421875,4,-0.1123528254976961,2.412689882758952,26.423999786376953,1.5204042409291232,25.145999908447266,-1.3171507052251474,24.82399940490723,-0.1123528254976961 1499,2011-10-31,25.97599983215332,26.464000701904297,25.78199958801269,25.78199958801269,3806500.0,-0.019329546239269302,-6.030930470347427,1.2763138081614747,60.96376593903271,57.88952240479087,-0.7583751107981591,-1.03478664505786,-2.078931492949998,-1.8793703876762784,8.262423254469848,0.7060012817382848,0.3616065462417737,0.9142998695373521,-0.36558670052076536,2.1941864395954696,0.27435658450829337,1.5542431545664108,-0.8560777732631735,67.17560506851481,8.744446469937444,0.6399432850290587,10,-0.5980005264282227,-1.1640005111694336,-2.320000171661377,-2.7829999923706055,-1.3799991607666016,0,-0.09624268617778009,2.8674954901127183,26.488000869750977,2.412689882758952,26.423999786376953,1.5204042409291232,25.145999908447266,-0.09624268617778009 1500,2011-11-01,24.65200042724609,25.729999542236328,24.59000015258789,25.357999801635746,7075500.0,-0.05097010369042165,-1.7469867335847358,-3.6391674532011655,46.64573829149426,57.413551747213155,0.5886488125427931,0.3380481314257828,-0.6607592290454072,-0.5371543067679951,7.290185137479026,1.3859996795654297,0.3771145655755497,-0.4296995162963917,-1.6681418110433768,0.8087427784505934,-1.0489206636698825,0.18952163107709907,1.9259986877441442,3.1187277172054966,-51.45950076978506,0.619221147373492,11,0.7259988784790075,0.15999889373779652,-0.988000869750973,-1.4590005874633754,-0.5340003967285156,1,-0.012493937986256975,-6.030930470347427,25.97599983215332,2.8674954901127183,26.488000869750977,2.412689882758952,26.423999786376953,-0.012493937986256975 1501,2011-11-02,24.52400016784668,25.95400047302246,23.97400093078613,24.99600028991699,8083500.0,-0.005192286921183897,-1.5190856366327676,0.6685560061272836,47.8617480110843,56.33253169591324,0.7942117427840714,0.4827667579948134,-0.47069215218616733,-0.39203960627514434,7.061101835279509,1.9799995422363317,0.4522568076026481,-0.5525998115539537,-1.7997530048344004,0.6945533817264931,-1.176176408194177,0.0709767850862697,2.0142389678955084,21.121337195888028,-32.943146829241385,0.623576596640224,11,0.7519998550415039,0.28799915313720703,-0.6720004081726074,-1.3310003280639648,0.05399894714355469,2,0.016962989861513345,-1.7469867335847358,24.65200042724609,-6.030930470347427,25.97599983215332,2.8674954901127183,26.488000869750977,0.016962989861513345 1502,2011-11-03,25.562000274658203,25.75200080871582,24.56399917602539,25.0,4154500.0,0.042325888913197884,1.522292864663481,-1.190678240067251,54.312118658962184,55.33341828681976,-0.09724756671893431,-0.5470518823014459,-1.441794915487499,-1.415050474679024,7.317640569869191,1.2280006408691406,0.4641537744621651,0.4624002456665046,-0.8035502765285294,1.7283507678615386,-0.1705750154310124,1.0953755067640216,0.8736693328857434,60.983120245816735,6.015766979607712,0.6329752610975174,11,-0.28600025177001953,-0.7500009536743164,-1.7100005149841309,-2.3690004348754883,-1.6539993286132812,3,-0.03434786988363547,-1.5190856366327676,24.52400016784668,-1.7469867335847358,24.65200042724609,-6.030930470347427,25.97599983215332,-0.03434786988363547 1503,2011-11-04,25.49799919128418,25.8700008392334,25.29199981689453,25.395999908447266,4264000.0,-0.0025037588094181107,-2.7290452780734515,0.18149329713219073,57.01966556916666,54.87368177795778,-0.0028163753569714345,-0.41169591219634327,-1.2949801653597461,-1.3297336138263631,7.432522060586024,0.5780010223388672,0.5360969752219411,0.3396991729736314,-0.8829595117297089,1.5623578576769717,-0.27163016937803874,0.9510285153253015,0.8392036691894553,61.20475504355885,0.7625479761895875,0.61132934235167,11,-0.2219991683959961,-0.685999870300293,-1.553999423980713,-2.304999351501465,-2.027999877929691,4,-0.041258140997038284,1.522292864663481,25.562000274658203,-1.5190856366327676,24.52400016784668,-1.7469867335847358,24.65200042724609,-0.041258140997038284 1504,2011-11-07,24.94599914550781,25.59000015258789,24.770000457763672,25.408000946044922,3869000.0,-0.021648759247159144,-1.0147433043559764,-4.529461263720886,50.30544156360951,54.7435875421292,0.49073916226509695,0.12729854057285905,-0.6768012995504726,-0.7612953659622477,8.164052356483346,0.8199996948242188,0.553181389428488,-0.1999008178710966,-1.4260603901089297,1.0262587543667365,-0.8129806039900132,0.41317896824781997,1.2966756377783248,49.090830274831575,-10.691681422498952,0.6130797861189168,11,0.33000087738037465,-0.13399982452392223,-1.0349993705749476,-1.752999305725094,-1.4959983825683594,0,-0.01162507087758513,-2.7290452780734515,25.49799919128418,1.522292864663481,25.562000274658203,-1.5190856366327676,24.52400016784668,-0.01162507087758513 1505,2011-11-08,25.41200065612793,25.46199989318848,24.941999435424805,25.083999633789066,3545500.0,0.01868041075051652,1.4299115399184237,-0.7099561559230657,55.54974955174358,55.322917480364794,0.13065707697688111,-0.2912590616883186,-1.0979560682870826,-1.2111754260411303,8.480824602748488,0.5200004577636754,0.4749526815426819,0.22650070190429616,-0.9791304857629903,1.4321318895715827,-0.3763148919293471,0.8293162957379394,0.7399271730582022,72.62626554537665,11.554772407673553,0.6028155938336432,11,-0.1360006332397461,-0.600001335144043,-1.530500888824463,-2.219000816345215,-1.9880008697509766,1,-0.032110812359216534,-1.0147433043559764,24.94599914550781,-2.7290452780734515,25.49799919128418,1.522292864663481,25.562000274658203,-0.032110812359216534 1506,2011-11-09,24.82999992370605,25.16200065612793,24.60400009155273,24.75200080871582,4498500.0,-0.022902593947538463,-1.9839558556536618,0.23780143864810446,51.626210002136474,53.8492301819335,0.7410484712572654,0.282213357073946,-0.4753994196390465,-0.6243213191216022,9.434829056198186,0.8080005645751989,0.3748655714528013,-0.34090003967285654,-1.5567974525135817,0.8749973731678686,-0.9488487460932191,0.26704866674750605,1.234810829544081,20.36756576766276,-39.93722149481746,0.607948706420363,11,0.44600009918213246,0.3969993591308629,-1.0205001831054652,-1.6370000839233363,-1.294000625610348,2,-0.028674985717930146,1.4299115399184237,25.41200065612793,-1.0147433043559764,24.94599914550781,-2.7290452780734515,25.49799919128418,-0.028674985717930146 1507,2011-11-10,25.06800079345703,25.256000518798828,24.670000076293945,25.19599914550781,3767500.0,0.00958521427637038,3.725789085091983,-1.641023132977972,48.48798788250764,52.53026949663747,0.3246070387203339,0.06752162359840952,-0.6804613898948553,-0.8612728196163033,10.12142703981051,0.5860004425048828,0.4154207958381626,-0.1154992103576653,-1.3210905688186045,1.090092148103274,-0.7182948895881367,0.4872964688728061,0.9131775668945394,36.65090267555976,-20.03999106517169,0.6027956792304704,11,0.1510000228881836,0.19099903106689453,-1.2585010528564453,-1.9450006484985352,-1.8299999237060547,3,-0.01954689895313433,-1.9839558556536618,24.82999992370605,1.4299115399184237,25.41200065612793,-1.0147433043559764,24.94599914550781,-0.01954689895313433 1508,2011-11-11,25.577999114990234,25.60000038146973,25.149999618530273,25.395999908447266,2337500.0,0.02034459491745011,2.982276985399518,-1.4218871073493868,49.55706436536292,51.26285821067417,-0.36660202786485385,-0.40927441482491744,-1.1332490665411896,-1.359772870949051,10.84506617142233,0.5319995880126989,0.4583357074728127,0.360099124908448,-0.8494862537432901,1.569684503560186,-0.24469356441742107,0.964891814234317,0.32289214817872036,97.7910381450462,42.58219914253585,0.6047926893258697,11,-0.6139984130859375,-0.3189992904663086,-1.7684993743896484,-2.530999183654785,-1.5979995727539062,4,-0.06529041468167829,3.725789085091983,25.06800079345703,-1.9839558556536618,24.82999992370605,1.4299115399184237,25.41200065612793,-0.06529041468167829 1509,2011-11-14,25.336000442504886,25.46199989318848,25.149999618530273,25.41200065612793,2200500.0,-0.009461204193393025,2.5454841016970167,-0.4175854118633215,53.49727317023599,52.0241398638677,-0.25136848918221233,-0.10326227271893273,-0.8183927322414526,-1.1065764384216976,11.34415712977923,0.42799949645996094,0.2672989019323495,0.07410039901733612,-1.0816126248095443,1.2298134228442166,-0.5037561128961059,0.6519569109307781,0.4878152073687545,73.49398974704677,15.134366209023014,0.5778565119134406,11,-0.3719997406005895,-0.07700061798096058,-1.5265007019043004,-2.4270000457763707,-1.6260013580322301,0,-0.07365018537100687,2.982276985399518,25.577999114990234,3.725789085091983,25.06800079345703,-1.9839558556536618,24.82999992370605,-0.07365018537100687 1510,2011-11-15,25.4060001373291,25.535999298095703,25.1560001373291,25.25,2781000.0,0.0027628549732254815,-1.2092983282969698,-2.052627616322939,51.8392765246977,52.46608747649141,-0.22704142807523198,-0.14061964378952752,-0.8174100982121075,-1.1614726126981267,11.29568171039591,0.37999916076660156,0.1084988848852717,0.11880006790160991,-1.025654379198496,1.2632545150017158,-0.45342715564844127,0.6910272914516611,0.3438229237810404,80.52206951096416,20.612562978214115,0.5722272235500527,11,-0.18900012969970703,-0.14700031280517578,-1.5615005493164062,-2.503000259399414,-1.4979991912841797,1,-0.07698966243472927,2.5454841016970167,25.336000442504886,2.982276985399518,25.577999114990234,3.725789085091983,25.06800079345703,-0.07698966243472927 1511,2011-11-16,24.492000579833984,25.238000869750977,24.46999931335449,25.1200008392334,4566000.0,-0.035975736147154325,-1.2857094200492025,-4.025639144628251,35.59070315816308,50.38593019862484,0.7620827827080454,0.8093633029644636,0.13333343659741814,-0.2437901890362255,11.502958549370284,0.9360008239746129,-0.051795994354662866,-0.7916995048522963,-1.9458789490888826,0.3624799393842899,-1.3687892269705912,-0.21460978273400144,1.1867895960631962,1.9470128923145382,-51.442608313844914,0.5770897221182938,11,0.6779994964599609,0.7669992446899414,-0.6475009918212891,-1.5890007019042969,-0.4680004119873047,2,-0.04360610681743948,-1.2092983282969698,25.4060001373291,2.5454841016970167,25.336000442504886,2.982276985399518,25.577999114990234,-0.04360610681743948 1512,2011-11-17,23.63400077819824,24.5,23.53400039672852,24.399999618530273,4791500.0,-0.03503183820525457,-1.0000000000000073,1.2197428725023063,30.968260380268987,47.491329622080656,1.472705833192979,1.6804316321438897,1.0212503510814805,0.6069050546023469,11.62333761330478,0.9659996032714808,-0.02713274614278305,-1.603299331665042,-2.939847630190048,-0.2667510331400358,-2.271573480927543,-0.9350251824025406,1.9765978278945013,4.840289555096274,-41.486550515665854,0.6682741492625023,11,0.932999610900886,1.4219989776611364,0.4754996299743688,-0.6330003738403285,0.4799995422363317,3,-0.004146630992453049,-1.2857094200492025,24.492000579833984,-1.2092983282969698,25.4060001373291,2.5454841016970167,25.336000442504886,-0.004146630992453049 1513,2011-11-18,23.441999435424805,23.827999114990234,23.30200004577637,23.597999572753906,4717500.0,-0.008123945859837223,-1.4128457624820323,0.20365584008127316,32.34884437760077,45.49615215696857,1.5001502257328845,1.819213692456124,1.2558682052221535,0.7848546426880283,13.112815285249296,0.5259990692138636,-0.007830227003530865,-1.7023006439208999,-3.260380079047742,-0.14422120879405753,-2.481340361484321,-0.9232609263574787,2.044003278106082,6.266760810375695,-35.876951344326535,0.779039717563422,11,1.0090007781982457,1.498000144958496,0.6675009727478027,-0.44099903106689453,0.44200134277343395,4,-0.008702268176218442,-1.0000000000000073,23.63400077819824,-1.2857094200492025,24.492000579833984,-1.2092983282969698,25.4060001373291,-0.008702268176218442 1514,2011-11-21,22.82999992370605,23.239999771118164,22.690000534057614,22.941999435424805,4177500.0,-0.026106967257832125,-1.8061307901907029,0.717944955923191,35.91091804921879,43.31405976779915,1.9896644791920544,2.3286627471813652,1.8838770355068526,1.3773126833648952,14.609773920206187,0.751998901367191,-0.14761333842264435,-2.1734001159667997,-4.022232988408195,-0.32456724352540434,-3.097816552187499,-1.2489836797461003,2.4812825764044746,4.919165511154235,-40.41931957994866,0.9244164362206982,11,1.3150005340576207,1.8039999008178746,1.2795004844665563,0.17100048065185902,1.4300003051757884,0,0.050372300585781016,-1.4128457624820323,23.441999435424805,-1.0000000000000073,23.63400077819824,-1.2857094200492025,24.492000579833984,0.050372300585781016 1515,2011-11-22,23.18199920654297,23.5,22.77799987792969,22.893999099731445,3855000.0,0.01541827788056227,-1.77693128757398,-2.5714407356947415,39.970098249829604,42.018936239765054,1.4394468404214606,1.9471742237979583,1.5427650017285828,1.0003713061974366,16.05661980644692,0.722000122070309,-0.31190169242785615,-1.7393008232116713,-3.759560180097111,0.28095853367376833,-2.749430501654391,-0.7291711447689515,1.8671550969622643,19.30920752219886,-27.890799276040312,1.0101296784427207,11,0.9630012512207031,1.452000617980957,1.1350011825561523,-0.1809988021850586,0.9280014038085902,1,0.022776287464485012,-1.8061307901907029,22.82999992370605,-1.4128457624820323,23.441999435424805,-1.0000000000000073,23.63400077819824,0.022776287464485012 1516,2011-11-23,22.66200065612793,23.11599922180176,22.65200042724609,22.989999771118164,3137500.0,-0.02243113485519721,-1.6666630127375832,-1.138885393556078,26.506804124348577,39.57658248885849,1.809904541851683,2.3942927435891583,2.0589996483133213,1.4872648354002536,17.615436515485815,0.5299987792968786,-0.3983633600531604,-2.135099411010742,-4.3890927509371345,0.1188939289156501,-3.26209608097394,-1.0081027410475443,2.1512382704325432,0.5411380516142131,-43.059988849108265,1.1269966699631964,11,1.4639997482299805,1.9529991149902344,1.8284997940063477,0.33899974822998047,1.0520000457763672,2,0.05498191924110052,-1.77693128757398,23.18199920654297,-1.8061307901907029,22.82999992370605,-1.4128457624820323,23.441999435424805,0.05498191924110052 1517,2011-11-25,22.756000518798828,22.917999267578125,22.60000038146973,22.60400009155273,860500.0,0.004147906625599829,-2.974989867200857,-0.4634171871183947,27.894230375937312,37.16960093447787,1.5125155327805686,2.120104732698273,1.9416827554833311,1.3625419945288826,18.65428100832582,0.3179988861083949,-0.5811457928403811,-1.8576995849609368,-4.150887764467335,0.4354885945454612,-3.0042936747141376,-0.711105495207736,1.7978897878439177,12.703607346716636,-27.48641868001497,1.1465940897531999,11,1.3119993209838867,1.8329992294311523,1.7344999313354492,0.24499988555908203,0.6479988098144531,4,0.05572155124536726,-1.6666630127375832,22.66200065612793,-1.77693128757398,23.18199920654297,-1.8061307901907029,22.82999992370605,0.05572155124536726 1518,2011-11-28,23.511999130249023,23.62400054931641,23.194000244140625,23.42799949645996,3065500.0,0.033221945606200176,1.792187364535944,0.5526276163228301,38.807361548174924,35.53738853202664,0.4834783522454522,1.1907714283790654,1.1622892702747265,0.574507708388694,19.313758486468473,0.8680000305175817,-0.6796194915530762,-0.9529008865356445,-3.1165622318845436,1.2107604588132546,-2.034731559210094,0.128929786138805,0.7683465868695016,89.06236321201892,47.93285379292875,1.0818306726744498,11,0.5560007095336914,1.077000617980957,0.9785013198852539,-0.3679990768432617,-0.10999870300293324,0,0.02560399848820394,-2.974989867200857,22.756000518798828,-1.6666630127375832,22.66200065612793,-1.77693128757398,23.18199920654297,0.02560399848820394 1519,2011-11-29,23.47599983215332,24.038000106811523,23.27799987792969,23.468000411987305,4024000.0,-0.0015311032420628479,-2.9175220229668617,0.0952316076294278,33.801851304537124,33.533230174231015,0.2546715965100361,1.0855295263559128,1.1875329573267948,0.5815133908563652,20.00724344050631,0.7600002288818324,-0.7761533114855013,-0.8639001846313477,-2.947358615404191,1.2195582461414958,-1.9056294000177694,0.17782903075507406,0.5690975379743719,60.91791502083749,22.790514589593144,1.041729215386421,11,0.44300079345703125,1.1129999160766602,1.070500373840332,-0.2760000228881836,-0.4739990234375,1,0.017379491777219647,1.792187364535944,23.511999130249023,-2.974989867200857,22.756000518798828,-1.6666630127375832,22.66200065612793,0.017379491777219647 1520,2011-11-30,24.3439998626709,24.37800025939941,23.86000061035156,24.18400001525879,4121500.0,0.03697393238726909,3.5438437986248466,20.00143061516452,46.119446082468734,34.703090499153866,-0.8714586632284593,0.20371640375271483,0.32141427003640644,-0.30175368440120565,20.815601805675726,0.9020004272460902,-0.9136605457486873,0.019499874114991655,-2.0587920526333434,2.0977918008633267,-1.0196460892591759,1.0586458374891592,-1.7439994812011683,98.08771658814159,55.32971828679359,1.0391459633741682,11,-0.7939996719360352,0.24499988555908203,0.4025001525878906,-0.944000244140625,-1.8279991149902344,2,-0.0034505272043590107,-2.9175220229668617,23.47599983215332,1.792187364535944,23.511999130249023,-2.974989867200857,22.756000518798828,-0.0034505272043590107 1521,2011-12-01,24.940000534057614,25.12800025939941,23.93600082397461,24.285999298095703,4604500.0,0.024482446383045753,1.3145604675408458,4.087511622916794,49.03322967756841,36.71030930996491,-1.5614284177443203,-0.37894954072358544,-0.26844866259412825,-0.9088484400779073,20.803998315691334,1.1919994354248011,-1.0694057901409515,0.5947005271911578,-1.5002583401594123,2.689659394541728,-0.4527789064841272,1.642179960866443,-2.3044401550292903,92.56330164478645,47.0073025612066,1.0474794336752844,12,-1.0760002136230433,-0.35100078582763317,-0.19350051879882457,-1.5400009155273402,-2.158000946044922,3,-0.03327986792031623,3.5438437986248466,24.3439998626709,-2.9175220229668617,23.47599983215332,1.792187364535944,23.511999130249023,-0.03327986792031623 1522,2011-12-02,24.68400001525879,25.507999420166016,24.62800025939941,25.17600059509277,2677000.0,-0.010264655706371584,-1.9139040641677232,-0.7522930428569332,42.97832434238221,37.89136263938508,-1.2748905958389436,-0.2024805013699975,-0.009609935484704124,-0.6680980372460965,20.936359845395476,0.8799991607666051,-1.2360863529939756,0.382600021362304,-1.6405743498072027,2.4057743925318107,-0.6289871642224512,1.394187206947059,-1.948742041015624,64.39067855146958,24.39107532796112,1.011587185584754,12,-0.630000114440918,-0.0950002670288086,0.0625,-1.2840003967285156,-2.1620006561279297,4,-0.03929668257798058,1.3145604675408458,24.940000534057614,3.5438437986248466,24.3439998626709,-2.9175220229668617,23.47599983215332,-0.03929668257798058 1523,2011-12-05,24.44599914550781,25.158000946044922,24.28400039672852,25.03400039672852,3665500.0,-0.009641908507691421,1.0909045278869016,1.1951230858693775,43.0053314041982,38.679630789938344,-0.9828527507421434,-0.049891814618327146,0.2339380165163618,-0.4465986355701439,21.085945081931335,0.8740005493164027,-1.2143258437064617,0.19719915390014364,-1.7481915181291647,2.142589825929452,-0.7754961821145123,1.1698944899147996,-1.544376684509274,52.376659521947964,15.927569059942932,0.9726953360146543,12,-0.39199924468993785,0.14300060272217152,0.5675010681152379,-0.7789993286132777,-1.4579982757568324,0,-0.04262455425496503,-1.9139040641677232,24.68400001525879,1.3145604675408458,24.940000534057614,3.5438437986248466,24.3439998626709,-0.04262455425496503 1524,2011-12-06,24.6560001373291,24.808000564575195,24.392000198364254,24.40399932861328,2930000.0,0.008590403303678551,-2.0145055734849486,-0.42857189196903617,44.232542858148626,39.15323574641823,-1.0131387691862663,-0.2980119943924002,0.019336993747003817,-0.6767418278203792,20.741917724027257,0.41600036621094105,-1.0639964363892709,0.4217000961303725,-1.5060533519961652,2.34945354425691,-0.5421766279328963,1.3855768201936414,-1.5979950587805192,48.30097705393136,16.706937991153513,0.9638767240632682,12,-0.6020002365112305,-0.12399959564208984,0.3794994354248047,-0.9670009613037109,-1.36199951171875,1,-0.050859819236635184,1.0909045278869016,24.44599914550781,-1.9139040641677232,24.68400001525879,1.3145604675408458,24.940000534057614,-0.050859819236635184 1525,2011-12-07,24.59600067138672,24.74799919128418,23.95000076293945,24.423999786376953,4087000.0,-0.0024334630762572473,2.3529491905754276,0.6825410040795937,50.920680891185874,41.865888720511265,-0.8174316114652989,-0.31861523208319653,0.07413776979436904,-0.6322645971872234,20.50818913039513,0.7979984283447301,-0.9118437213814161,0.40250062942504883,-1.4535089130496672,2.258510171899765,-0.5255041418123092,1.3305054006624069,-1.3909959323410916,41.98476061054624,6.366256940711111,0.9280047712373578,12,-0.5420007705688477,-0.319000244140625,0.49899864196777344,-0.9070014953613281,-2.1660003662109375,2,-0.06480727838510947,-2.0145055734849486,24.6560001373291,1.0909045278869016,24.44599914550781,-1.9139040641677232,24.68400001525879,-0.06480727838510947 1526,2011-12-08,24.118000030517575,24.80400085449219,24.05599975585937,24.43000030517578,2716000.0,-0.01943407984311929,-2.4311912157137,-1.8139457517354771,54.59376693776749,44.832503894047946,-0.12424320900315067,0.10889214753006016,0.5581708019021434,-0.17837569894328098,19.917741698156544,0.7480010986328196,-0.7581218179418983,-0.03990001678467081,-1.8716598960850561,1.7918598625157145,-0.9557799564348635,0.8759799228655218,-0.7748156106047226,10.783017482003796,-27.541969353241743,0.915879939650192,12,0.23299980163574574,0.15900039672851918,0.9769992828369176,-0.42900085449218395,-1.167999267578125,3,-0.06642338837423623,2.3529491905754276,24.59600067138672,-2.0145055734849486,24.6560001373291,1.0909045278869016,24.44599914550781,-0.06642338837423623 1527,2011-12-09,24.577999114990234,24.68600082397461,24.13599967956543,24.261999130249023,2088000.0,0.019072853631752373,1.0676602503199808,-1.0128195723141138,60.26011754868372,47.21614344966004,-0.33370491505028355,-0.4107586646877941,0.10477353527838673,-0.6557772202701315,19.43292754768546,0.5680007934570348,-0.6373389343641094,0.4445991516113281,-1.3486090870665173,2.2378073902891735,-0.4520049677275928,1.341203270950249,-1.1049257950621936,51.98661066725627,9.209640319036204,0.8966041193389221,12,-0.1849994659423828,-0.3429985046386719,0.4660005569458008,-0.7579994201660156,-0.9719982147216797,4,-0.07307346373375667,-2.4311912157137,24.118000030517575,2.3529491905754276,24.59600067138672,-2.0145055734849486,24.6560001373291,-0.07307346373375667 1528,2011-12-12,23.908000946044922,24.38599967956543,23.70199966430664,24.290000915527344,2112000.0,-0.02726007783671358,1.383285704791653,-1.2088607212916855,59.63533950590976,50.08653102759033,0.4451899112396518,0.13461428828015443,0.798998742926365,-0.013289754181116109,19.598216826844823,0.8759994506835938,-0.38229254493699827,-0.14189910888671875,-1.8024997170028811,1.5187014992294436,-0.9721994129448,0.6884011951713624,-0.312832060102604,18.625778847762316,-27.744469754047127,0.8303003040580809,12,0.6969985961914062,0.3269996643066406,1.1359987258911133,-0.08800125122070312,-0.42600059509277344,0,-0.05797229095155054,1.0676602503199808,24.577999114990234,-2.4311912157137,24.118000030517575,2.3529491905754276,24.59600067138672,-0.05797229095155054 1529,2011-12-13,23.46999931335449,24.11599922180176,23.18199920654297,23.98200035095215,3809500.0,-0.018320295104509388,1.394875581986763,1.3403169594264066,52.5352129229622,50.799394009867385,0.985932157331856,0.4486547769090947,1.2602479375574376,0.39271433850855075,19.96827444236786,0.9340000152587926,-0.13613632639634332,-0.48660068511963317,-2.0497759930594874,1.076574622820221,-1.2681883390895585,0.2949869688502922,2.038000106811527,17.755845511972986,-30.714009075730935,0.7815876539699262,12,0.8750000000000036,0.6300010681152415,1.5740003585815465,0.5340003967285192,0.2360000610351598,1,-0.020536789846826053,1.383285704791653,23.908000946044922,1.0676602503199808,24.577999114990234,-2.4311912157137,24.118000030517575,-0.020536789846826053 1530,2011-12-14,23.45000076293945,23.63599967956543,23.22400093078613,23.408000946044922,2962500.0,-0.0008520899446153862,-1.0097507420053975,-0.08203072613210592,57.60618098976691,51.75194415566722,0.9675265279944192,0.3316027142664275,1.2807875829976183,0.383148304624779,20.46951045642769,0.4119987487793004,-0.01508173231632881,-0.4087992668151905,-1.8283092861511356,1.0107107525207546,-1.118554276483163,0.30095574285278204,2.0114786529541036,16.522890512184656,-36.439486002248344,0.7097550096679731,12,0.8949985504150426,0.6499996185302805,1.5939989089965856,0.5539989471435582,0.33599853515625355,2,-0.006652457665401901,1.394875581986763,23.46999931335449,1.383285704791653,23.908000946044922,1.0676602503199808,24.577999114990234,-0.006652457665401901 1531,2011-12-15,23.423999786376953,23.70000076293945,23.20800018310547,23.68600082397461,3952500.0,-0.0011087836126465467,2.3930967351556713,-6.238147138965106,56.533639782699524,53.258090315702475,0.8446968831854669,0.28826898927097133,1.294981738462269,0.3840193005900119,20.222812967115104,0.4920005798339808,0.14824049904211023,-0.3814002037048354,-1.7808262764034524,1.0180258689937816,-1.0811132400541439,0.3183128326444731,1.9918900253295888,16.090446780718555,-40.230887477996575,0.6997130363493077,12,0.7460002899169922,0.676000595092777,1.619999885559082,0.5799999237060547,0.082000732421875,3,-0.04243508752844449,-1.0097507420053975,23.45000076293945,1.394875581986763,23.46999931335449,1.383285704791653,23.908000946044922,-0.04243508752844449 1532,2011-12-16,23.535999298095703,23.77599906921387,23.36400032043457,23.65200042724609,3689000.0,0.004781399963292632,1.2637392580171625,0.4427506479135591,50.26857839786999,54.06511775944379,0.617684374106517,0.17765970962902244,1.1568881736507564,0.2575368680915773,19.088644468477472,0.4119987487793004,0.16395621702430319,-0.26450061798095703,-1.6671362693631266,1.1381350334012126,-0.9658184436720418,0.4368172077101278,1.8352127015075688,29.40198940819938,-21.83689643427802,0.701317825691085,12,0.4590005874633789,0.564001083374027,1.7155003547668457,0.6350002288818359,-0.04599952697753906,4,-0.024897967056094594,2.3930967351556713,23.423999786376953,-1.0097507420053975,23.45000076293945,1.394875581986763,23.46999931335449,-0.024897967056094594 1533,2011-12-19,23.238000869750977,23.666000366210934,23.15999984741211,23.66200065612793,2829000.0,-0.012661388393601647,1.3425992971054386,3.655134992929837,47.4841544879958,54.42640794053792,0.8116630755159022,0.48442836084178253,1.4498728769612441,0.5375119109321957,17.79510618697945,0.5060005187988246,0.10009978030206312,-0.5522991180419936,-1.9688099515420383,0.8642117154580511,-1.2605545347920142,0.15595629870802696,2.0894268739910906,8.159108094465664,-40.126440367184856,0.7082554167500218,12,0.7439994812011719,0.8619995117187536,2.0009994506835938,0.9329986572265625,0.05200004577636719,0,0.015836131196492298,1.2637392580171625,23.535999298095703,2.3930967351556713,23.423999786376953,-1.0097507420053975,23.45000076293945,0.015836131196492298 1534,2011-12-20,23.979999542236328,24.04800033569336,23.597999572753906,23.6200008392334,1798000.0,0.03193040040940942,-1.2277197339162373,-0.849053972595345,46.046910686417924,53.88487791778592,-0.04057763673722192,-0.17602255231295416,0.6833321782832869,-0.21742041754793462,15.764114664373233,0.8099994659423828,0.11392761402776941,0.1321995735168464,-1.2116811952779898,1.4760803423116826,-0.5397408108805735,0.8041399579142663,1.2607310856525409,92.34225719980755,48.27617927167323,0.6719403843974188,12,0.0020008087158203125,0.08800029754638672,1.1315007209777832,0.19099998474121094,-0.8939990997314418,1,-0.02076727276024537,1.3425992971054386,23.238000869750977,1.2637392580171625,23.535999298095703,2.3930967351556713,23.423999786376953,-0.02076727276024537 1535,2011-12-21,23.709999084472656,23.99600028991699,23.440000534057614,23.97800064086914,1281000.0,-0.011259402123345197,2.6578828489686144,-0.7444514498550939,35.62409966012805,51.77713710915932,0.10116524645547287,0.14288848005733712,0.943651725056295,0.04171328777370675,14.106003019389684,0.555999755859375,0.13562337644909306,-0.16420087814331197,-1.4733052693592121,1.1449035130725882,-0.8187530737512603,0.49035131746463634,1.447502312197141,61.93681696336518,23.013677008973836,0.6545521956079493,12,0.21300125122070312,0.3580007553100586,1.401501178741455,0.4610004425048828,-0.8139991760253906,2,-0.00016869296657318067,-1.2277197339162373,23.979999542236328,1.3425992971054386,23.238000869750977,1.2637392580171625,23.535999298095703,-0.00016869296657318067 1536,2011-12-22,23.908000946044922,23.979999542236328,23.67600059509277,23.75,1649500.0,0.008350985627069596,1.0132504705243581,-0.5895523450288236,40.80569673603786,49.61553479664312,-0.14500662510568318,0.04534489434513134,0.7218867510368447,-0.1564382004463667,12.261494920122933,0.30399894714355824,0.1338012596869831,-0.02849903106689311,-1.20676023617386,1.1497621740400739,-0.6176296336203748,0.5606315714865886,1.169600388654569,84.23431163653859,46.52781057265672,0.5891306025534829,12,-0.13500118255615234,0.14599895477294922,1.3299989700317383,0.2629985809326172,-0.9700012207031214,3,-0.005102963155495521,2.6578828489686144,23.709999084472656,-1.2277197339162373,23.979999542236328,1.3425992971054386,23.238000869750977,-0.005102963155495521 1537,2011-12-23,24.02400016784668,24.03400039672852,23.56599998474121,23.88999938964844,1008500.0,0.004851899665870851,5.077878649013278,0.8481011130157432,44.85115644130809,47.972847789465156,-0.3887344071874459,0.03079037242002869,0.5928471899643739,-0.2653036151589063,10.327779400872913,0.46800041198730824,0.08048215096355094,0.024100208282469282,-1.014938682356643,1.0631390989215816,-0.4954192370370869,0.5436196536020255,0.9768971073613173,97.29727988177882,58.90816551917436,0.5195194453195566,12,-0.3860006332397461,0.029999732971191406,1.1904997825622559,0.14699935913085938,-0.09399986267089844,4,-0.02156175680272987,1.0132504705243581,23.908000946044922,2.6578828489686144,23.709999084472656,-1.2277197339162373,23.979999542236328,-0.02156175680272987 1538,2011-12-27,24.11400032043457,24.23600006103516,23.80599975585937,23.968000411987305,1026500.0,0.003746260071557428,1.2051332211745336,1.0895452280976732,43.18752828900431,46.934216163469834,-0.4989058497789891,-0.01243444203419486,0.4881980572184368,-0.3278387935468814,9.284702324755024,0.43000030517578836,0.036594935093553715,0.08400030136108327,-0.9301065162964655,1.098107119018632,-0.4230531074676911,0.5910537101898576,0.8132610576615917,84.6733903142092,45.57431170201411,0.5070534088287737,12,-0.4160003662109375,-0.06000041961669922,0.6974997520446777,0.3829994201660156,0.35000038146972656,1,-0.025877106287819807,5.077878649013278,24.02400016784668,1.0132504705243581,23.908000946044922,2.6578828489686144,23.709999084472656,-0.025877106287819807 1539,2011-12-28,23.88400077819824,24.1560001373291,23.757999420166016,24.101999282836914,1372000.0,-0.009538008591690517,1.4417205911606736,-1.4931413790400787,41.417545505335084,45.13547888742185,-0.2279787701259366,0.2631927731525714,0.7145652325327596,-0.06926135627599095,8.796889454861631,0.39800071716308594,-0.09464734440710743,-0.1663992881774945,-1.1495238839458821,0.8167253075908931,-0.6579615860616883,0.3251630097066993,0.9725701386705623,55.77895828990229,16.340791845839476,0.49156229788419437,12,-0.18600082397460582,0.16999912261963246,0.8114991188049352,0.6129989624023473,0.6679992675781321,2,-0.024870199435477747,1.2051332211745336,24.11400032043457,5.077878649013278,24.02400016784668,1.0132504705243581,23.908000946044922,-0.024870199435477747 1540,2011-12-29,24.26000022888184,24.3700008392334,23.84600067138672,23.95199966430664,1353500.0,0.015742733144893384,-1.0153908791801312,-1.4128563179169442,51.754823885913545,44.60449934333452,-0.5330529035778078,-0.12587611728544346,0.3249140250190372,-0.3942474291244089,8.603107024324352,0.5240001678466797,-0.17006654864157156,0.21380014419555948,-0.7647503361349735,1.1923506245260924,-0.275475095969707,0.703075384360826,0.5287078452086931,86.31834658670405,41.46865657416413,0.48927524016526563,12,-0.4949998855590856,-0.2060003280639684,0.12949991226195934,0.23699951171874645,0.29400062561035156,3,-0.048392406236636876,1.4417205911606736,23.88400077819824,1.2051332211745336,24.11400032043457,5.077878649013278,24.02400016784668,-0.048392406236636876 1541,2011-12-30,24.11000061035156,24.35000038146973,24.02400016784668,24.25399971008301,1213000.0,-0.006183001529888821,-1.0632925909159723,-0.46752868758555405,43.736630422241234,43.87872734604244,-0.30788846896231803,-0.04347525007021602,0.4701338045733685,-0.22261706438240836,9.19133292037248,0.3260002136230504,-0.16772835607569547,0.1053005218505838,-0.7795617894425,0.9901628331436676,-0.3371306337959581,0.5477316774971257,0.613559134671835,67.66169744358575,22.735146800052902,0.4424311556465424,12,-0.34500026702880504,-0.056000709533687854,0.2794995307922399,0.386999130249027,1.9060001373291051,4,-0.05035257864668263,-1.0153908791801312,24.26000022888184,1.4417205911606736,23.88400077819824,1.2051332211745336,24.11400032043457,-0.05035257864668263 1542,2012-01-03,23.714000701904297,24.62400054931641,23.68000030517578,24.479999542236328,3737500.0,-0.01642471582009175,-1.2637905483286764,5.319469647800313,47.198146201498126,43.84694864754269,0.12965038276256635,0.2910510691153618,0.856653770585087,0.2031494656269004,9.58657289858855,0.9440002441406286,-0.20276506887240586,-0.24219942092895508,-1.0750984837118658,0.5906996418539556,-0.6586489523204087,0.1742501104624985,0.947016647214646,3.601736010086302,-42.80717031842304,0.4164495313914548,1,0.31799983978271484,0.3399991989135742,0.6564993858337402,0.9009990692138672,2.671998977661133,1,-0.03272332603499428,-1.0632925909159723,24.11000061035156,-1.0153908791801312,24.26000022888184,1.4417205911606736,23.88400077819824,-0.03272332603499428 1543,2012-01-04,23.40399932861328,23.841999053955078,23.16399955749512,23.714000701904297,3076000.0,-0.013072504179614142,1.3957660760380806,0.4047021444009522,49.010197514266565,44.17620273952588,0.5204005870868968,0.5470324840717424,1.129521448286841,0.5189033065215192,10.654843830829984,0.6779994964599574,-0.23548631245748908,-0.5001008033752434,-1.334355401057433,0.33415379430694614,-0.9172281022163382,-0.08297350453414865,1.2200012207031286,16.438329320500735,-32.20722184663028,0.4171272988410954,1,0.490000724792484,0.9300003051757812,0.9245004653930664,1.1850004196166992,3.562000274658203,2,0.022474833005118988,-1.2637905483286764,23.714000701904297,-1.0632925909159723,24.11000061035156,-1.0153908791801312,24.26000022888184,0.022474833005118988 1544,2012-01-05,23.40200042724609,23.444000244140625,22.9379997253418,23.18600082397461,3454000.0,-8.540853805050208e-05,2.373345370853072,-0.69676982710883,49.27623094807247,45.69310621596414,0.48253139033634795,0.47460098065771916,1.082443467950423,0.532992524842463,11.880415026212821,0.5060005187988246,-0.2362423034729666,-0.4393997192382848,-1.2226497925203574,0.34385035404378783,-0.8310247558793229,-0.04777468259724671,1.2220001220703196,27.520787374851096,-24.147571372051175,0.39162503664103715,1,0.3789997100830149,0.820999145507816,0.9264993667602575,1.1869993209838903,3.3459987640380895,3,0.045380747597190796,1.3957660760380806,23.40399932861328,-1.2637905483286764,23.714000701904297,-1.0632925909159723,24.11000061035156,0.045380747597190796 1545,2012-01-06,23.00200080871582,23.312000274658203,22.74600028991699,23.17600059509277,4209500.0,-0.01709253957899104,1.5381213862944496,-0.8055560461296615,44.28185158746857,46.079345643900886,0.8622106034316559,0.7895392582211542,1.4542704045652073,0.9379294177674353,12.884864366527463,0.6560001373291016,-0.205961568565332,-0.7596993446350098,-1.544040937123686,0.024642247853666532,-1.1518701408793497,-0.36752854839066984,1.520839691162113,13.631548638906999,-40.7800098047233,0.39217079624433854,1,0.6829996109008789,1.1249990463256836,1.2519993782043457,1.5869989395141602,3.7339992523193395,4,0.06738540920636926,2.373345370853072,23.40200042724609,1.3957660760380806,23.40399932861328,-1.2637905483286764,23.714000701904297,0.06738540920636926 1546,2012-01-09,22.516000747680664,23.13800048828125,22.336000442504886,23.1299991607666,5596000.0,-0.021128599423881567,1.5460275747649008,3.528730844276923,37.4507968019975,45.257083461755265,1.2627858057550263,1.2114811333334572,1.8954889340158054,1.4427285767813345,14.17766556691506,0.8020000457763636,-0.23621067801381201,-1.1655994415283217,-2.108010465592489,-0.2231884174641543,-1.6368049535604037,-0.6943939294962398,1.864692535400394,7.867145837970252,-47.654570547629504,0.471205512032083,1,0.963999748229984,1.4059991836547852,1.5534992218017578,2.0729990005493164,4.055999755859375,0,0.09051341442247285,1.5381213862944496,23.00200080871582,2.373345370853072,23.40200042724609,1.3957660760380806,23.40399932861328,0.09051341442247285 1547,2012-01-10,22.78199958801269,22.81399917602539,22.54800033569336,22.72400093078613,5643000.0,0.0118137693861744,3.3607141740405826,-0.09446059792738389,44.3452189478544,45.38571575718305,0.8963416408587328,0.8474824916169901,1.5456761344623011,1.1975219127266463,15.540331350595777,0.29799842834472656,-0.189008162623292,-0.8098006248474157,-1.734676440045238,0.11507519035040659,-1.2722385324463268,-0.34736271724850454,1.3942244110107502,29.614844404028588,-30.580253085735848,0.4624379075989117,1,0.6980009078979563,1.1400003433227575,1.4445004463195836,1.8070001602172887,3.9840011596679723,1,0.14195422781807188,1.5460275747649008,22.516000747680664,1.5381213862944496,23.00200080871582,2.373345370853072,23.40200042724609,0.14195422781807188 1548,2012-01-11,22.52199935913086,22.690000534057614,22.36400032043457,22.625999450683594,4071000.0,-0.011412528908069985,1.8103193133612314,-1.7931465403841094,29.46478174016859,44.057630894386776,1.0133305195282958,1.0522735884978403,1.715049854595513,1.4942899821312388,16.534061662089762,0.41799926757812145,-0.19325551746326042,-1.0005007743835463,-2.027665342998123,0.02666379423103038,-1.514083058690833,-0.48691849007625976,1.4702022842407274,16.786908838014504,-37.71662042301134,0.5135822843072879,1,0.9580011367797887,1.225001335144043,1.7995004653930664,2.067000389099121,4.371999740600586,2,0.17156559943103056,3.3607141740405826,22.78199958801269,1.5460275747649008,22.516000747680664,1.5381213862944496,23.00200080871582,0.17156559943103056 1549,2012-01-12,22.988000869750977,23.02799987792969,22.516000747680664,22.60400009155273,4320000.0,0.020690947690272132,1.2068985361883162,-3.69231192458647,40.36307849915199,42.79188140696882,0.45467986174771013,0.5779418651415327,1.1784741402581318,1.0703108895733529,16.75530076365331,0.511999130249027,-0.22183842228020723,-0.510399341583252,-1.5650018353365702,0.5442031521700663,-1.0377005884599129,0.01690190529340896,0.8385806535339384,66.80333395217936,12.693132141403012,0.5273012468766599,1,0.4919996261596715,0.5839996337890625,1.3334989547729492,1.600998878479004,3.6859989166259766,3,0.17304674538946108,1.8103193133612314,22.52199935913086,3.3607141740405826,22.78199958801269,1.5460275747649008,22.516000747680664,0.17304674538946108 1550,2012-01-13,23.29400062561035,23.440000534057614,22.77199935913086,22.77199935913086,5612000.0,0.01331128172445939,-1.5593852652194589,1.3593755432703882,42.034242219533276,42.60272716222349,-0.0030811761634126356,0.2736878527123423,0.8466838257322422,0.8047393804880159,16.696506580455416,0.6680011749267543,-0.24799567115024956,-0.1965995788574233,-1.255010043070797,0.8618108853559505,-0.7258048109641102,0.3326056532492636,0.3835227895965616,86.77537170835559,34.968895007503136,0.5292052321066875,1,0.18599987030029652,0.27600002288818715,0.9989995956420898,1.294999122619629,3.33599853515625,4,0.14827846110196985,1.2068985361883162,22.988000869750977,1.8103193133612314,22.52199935913086,3.3607141740405826,22.78199958801269,0.14827846110196985 1551,2012-01-17,22.43000030517578,23.39800071716309,22.356000900268555,23.145999908447266,6832000.0,-0.037091109179616555,-1.4120410433922692,-1.3716434216728357,32.681441644116575,40.989759989181096,0.6677733344878902,1.1166534227476426,1.6784485451026612,1.6884274396646788,16.922416864472076,1.0419998168945348,-0.2733762951184211,-1.0108999252319322,-2.170948940380562,0.14914908991669762,-1.590924432806247,-0.4308754176576173,1.1133708127609303,6.826515674047403,-37.60530797438341,0.580024507574314,1,0.6589994430541992,1.1400003433227575,1.7354998588562012,2.158999443054199,5.421998977661133,1,0.19197501994084942,-1.5593852652194589,23.29400062561035,1.2068985361883162,22.988000869750977,1.8103193133612314,22.52199935913086,0.19197501994084942 1552,2012-01-18,22.95000076293945,22.95199966430664,22.13400077819824,22.417999267578125,5609000.0,0.023183256829634402,2.0522386466347484,-0.7430192599696266,38.4340257075138,39.81462978843079,0.03129341605713165,0.5802501842405654,1.0981273432189376,1.1871230454612451,17.375586828089506,0.817998886108402,-0.3763779794678328,-0.46159954071045206,-1.6409757271729077,0.7177766457520036,-1.05128763394168,0.12808855252077578,0.48999977111816406,62.480868092066835,22.183470050589,0.5896880932312272,1,-0.16100025177001598,0.4600000381469762,1.3639993667602575,1.638998985290531,4.997999191284187,2,0.15782133421317934,-1.4120410433922692,22.43000030517578,-1.5593852652194589,23.29400062561035,1.2068985361883162,22.988000869750977,0.15782133421317934 1553,2012-01-19,23.606000900268555,23.770000457763672,22.790000915527344,23.03400039672852,4898000.0,0.028583883029251966,1.1777776835876819,1.0751858942643469,47.45328079330048,39.61207977123391,-0.6627329011319851,-0.04929406472412268,0.39024881948304824,0.5613917995198925,17.097612753653795,0.9799995422363281,-0.4242036559176938,0.17600059509277344,-1.003454455349683,1.3554556455352298,-0.41372693012845474,0.7657281203140016,-1.472000122070316,89.97557520679466,49.503440262074065,0.5897275252212283,1,-0.6540002822875977,-0.22700023651123047,0.7079992294311523,0.9829988479614258,4.319999694824215,3,0.13386426022614284,2.0522386466347484,22.95000076293945,-1.4120410433922692,22.43000030517578,-1.5593852652194589,23.29400062561035,0.13386426022614284 1554,2012-01-20,23.48200035095215,23.667999267578125,23.25200080871582,23.618000030517575,3322500.0,-0.005252924874496467,2.525438249104913,-0.23776146825700692,42.527855489982535,39.41719131595768,-0.5880284431625036,0.03740233000591431,0.47765579915308365,0.7093396508701773,17.424731850769742,0.4159984588623047,-0.46870601655396626,0.07690000534057617,-1.0743553470406155,1.2281553577217679,-0.4987276708500197,0.652527681531172,-1.3479995727539098,82.39607804275218,45.75178517614409,0.5756276761905958,1,-0.5299997329711914,-0.10299968719482422,0.9379997253417969,1.106999397277832,4.4899997711181605,4,0.14530272965611912,1.1777776835876819,23.606000900268555,2.0522386466347484,22.95000076293945,-1.4120410433922692,22.43000030517578,0.14530272965611912 1555,2012-01-23,23.70599937438965,23.78199958801269,23.399999618530273,23.5,3520500.0,0.009539179801111741,1.1340792242734448,-1.514704851128323,46.174231217585486,40.386461806578566,-0.7841222620594159,-0.19701264640398364,0.2038886942262046,0.49691021060126417,17.502476579532708,0.3819999694824183,-0.496250413147294,0.30109901428222585,-0.8499346991580552,1.452132727722507,-0.27441784243791645,0.8766158710023682,-1.5392786026001026,95.3883332214542,60.07880226631547,0.5755168567201411,1,-0.7479991912841832,-0.3269987106323242,0.5165004730224609,0.883000373840332,3.8859996795654297,0,0.12520039189715537,2.525438249104913,23.48200035095215,1.1777776835876819,23.606000900268555,2.0522386466347484,22.95000076293945,0.12520039189715537 1556,2012-01-24,23.785999298095703,23.857999801635746,23.261999130249023,23.43600082397461,2827500.0,0.0033746699492653853,1.4129607178433607,1.699026878882994,50.72520735305079,41.09534940715594,-0.7431812391691501,-0.3021106362469581,0.09278667879595304,0.4298289509095561,17.655637396293727,0.5960006713867223,-0.5249780401916553,0.3871990203857436,-0.753858234127911,1.5282562748993982,-0.18332960687108368,0.9577276476425709,-1.5546673736572316,95.82363431990352,54.16918831656923,0.5705286272568267,1,-0.7899990081787109,-0.4069986343383789,0.43650054931640625,0.8030004501342773,4.173999786376953,1,0.11956612909252828,1.1340792242734448,23.70599937438965,2.525438249104913,23.48200035095215,1.1777776835876819,23.606000900268555,0.11956612909252828 1557,2012-01-25,23.506000518798828,23.77400016784668,23.399999618530273,23.66399955749512,4278500.0,-0.011771579397939824,-1.0216200054642837,-0.45142779291554147,51.03365655959636,43.49189105375903,-0.3907770890840183,-0.06630853233673761,0.33011584507359615,0.7156928068737649,17.669655648900267,0.3859996795654297,-0.507461919075741,0.13310022354125906,-0.9711266966077616,1.2373271436902797,-0.4190132365332495,0.6852136836157676,-1.177068521728522,67.04123127697817,21.280176132375317,0.5521134600745097,1,-0.5100002288818359,-0.1269998550415039,0.6289997100830078,1.0829992294311523,4.359998703002933,2,0.18488890785833134,1.4129607178433607,23.785999298095703,1.1340792242734448,23.70599937438965,2.525438249104913,23.48200035095215,0.18488890785833134 1558,2012-01-26,23.489999771118164,23.80400085449219,23.41399955749512,23.60000038146973,3196500.0,-0.0006807090669409543,-1.9770973471943967,0.6962106305153563,50.88924155907638,44.66146472708396,-0.2492351555583454,-0.10482786412478973,0.2859400090122186,0.7462751339312419,18.023626304318487,0.3900012969970703,-0.41167592303683875,0.14829950332641673,-0.9016900092794167,1.1982890159322501,-0.3766952529765,0.6732942596293334,-1.0693237057739324,39.27382143913762,-8.431212979326077,0.5249947563029169,1,-0.4939994812011719,-0.11099910736083984,0.5575003623962402,1.0989999771118164,4.1399993896484375,3,0.18978289597885611,-1.0216200054642837,23.506000518798828,1.4129607178433607,23.785999298095703,1.1340792242734448,23.70599937438965,0.18978289597885611 1559,2012-01-27,23.290000915527344,23.56399917602539,23.142000198364254,23.4060001373291,3346000.0,-0.008514212751790984,-1.0485354641284592,1.054532528783431,53.0328575807279,45.883533100550025,-0.0021149412650416366,0.0510032718061737,0.4299990999969374,0.9683990008919707,18.4773770928789,0.42199897766113637,-0.36896226481506744,-0.021999359130859375,-1.0405340730431014,0.9965353547813827,-0.5312667160869822,0.4872679978252634,-0.7830854260056199,20.67050267721599,-30.049785501702292,0.5092673569561216,1,-0.29400062561035156,0.08899974822998047,0.7509994506835938,1.2989988327026367,4.2239990234375,4,0.19905536699548287,-1.9770973471943967,23.489999771118164,-1.0216200054642837,23.506000518798828,1.4129607178433607,23.785999298095703,0.19905536699548287 1560,2012-01-30,23.086000442504886,23.29400062561035,22.9060001373291,23.09600067138672,2819000.0,-0.008759144053380075,-1.097295179573889,0.08620944801614906,56.38154663523348,48.516878099563016,0.1891712589692638,0.17132491192465338,0.5722793036891858,1.1914871340372137,19.46673983993941,0.38800048828125,-0.24267304417109514,-0.16729984283447052,-1.08624315044554,0.751643464776599,-0.6267714966400071,0.29217181097106604,-0.4980198942563199,18.90760174867097,-35.695250659387455,0.45947165380553556,1,-0.09000015258789418,0.29300022125243785,0.9389996528625453,1.502999305725094,4.798000335693352,0,0.21164340231794943,-1.0485354641284592,23.290000915527344,-1.9770973471943967,23.489999771118164,-1.0216200054642837,23.506000518798828,0.21164340231794943 1561,2012-01-31,22.895999908447266,23.214000701904297,22.84000015258789,23.170000076293945,3083000.0,-0.00823011913782179,1.0662932774127603,27.399389662416752,51.298408732960446,49.94625399127931,0.5053704492632143,0.2800716952877913,0.7265446529789372,1.3872418263196806,20.543609689795733,0.37400054931640625,-0.19517901347412803,-0.296600341796875,-1.1340410595234118,0.5408403759296618,-0.7153207006601434,0.12212001706639342,-0.23181820499547,5.809099075213566,-49.808378667153484,0.4187203588632693,1,0.42800045013427734,0.4830007553100586,1.0995001792907715,1.6929998397827148,5.044000625610348,1,0.20510129124237397,-1.097295179573889,23.086000442504886,-1.0485354641284592,23.290000915527344,-1.9770973471943967,23.489999771118164,0.20510129124237397 1562,2012-02-01,22.9379997253418,23.16200065612793,22.916000366210934,23.11199951171875,4007500.0,0.0018343735614290146,-1.2568988748315337,0.6350353276948114,54.98562173974667,50.78318076310666,0.5157230488438067,0.1865178839813062,0.6762210406686187,1.3524803713906088,21.135699755633514,0.26600074768066406,-0.17490538281951018,-0.2158004760742145,-1.0228825706545628,0.5912816185061338,-0.6193415233643904,0.18774057121596144,-0.2021889359989686,10.16592338162411,-48.28290171804706,0.4035410472901748,2,0.411000251770016,0.4410009384155238,0.9755001068115199,1.65100002288818,5.42600059509277,2,0.21893798148330146,1.0662932774127603,22.895999908447266,-1.097295179573889,23.086000442504886,-1.0485354641284592,23.290000915527344,0.21893798148330146 1563,2012-02-02,23.93000030517578,23.93600082397461,22.920000076293945,23.013999938964844,4292000.0,0.0432470394852269,1.1896534714514737,-5.264376383925743,60.02553687317431,52.7273675834613,-0.4754875796120608,-0.8053460285315381,-0.30655809566388115,0.3806494917112033,20.503607148252517,1.016000747680664,0.0019002850097251667,0.7499000549316399,-0.1231002533304526,1.6229003631937324,0.31339990080059366,1.1864002090626862,-1.126858175095375,99.45250774424838,40.322997122109435,0.4365001541310466,2,-0.5419998168945312,-0.550999641418457,-0.0840005874633789,0.6589994430541992,3.795999526977539,3,0.16447968518306566,-1.2568988748315337,22.9379997253418,1.0662932774127603,22.895999908447266,-1.097295179573889,23.086000442504886,0.16447968518306566 1564,2012-02-03,24.464000701904297,24.52599906921387,24.04599952697754,24.04599952697754,3730500.0,0.02231510196065556,-1.2966420719771288,0.4563329779613866,61.87576060647949,54.47198196000509,-0.956084853342329,-1.323564453839225,-0.8052121994654691,-0.13996248933215938,19.86399203557088,0.5959987640380895,0.1390427779901131,1.2308004379272468,0.18824449383972564,2.273356382014768,0.709522465883488,1.7520784099710056,-1.5702298763123537,96.32275165196161,39.00938400346374,0.5212779720437604,2,-0.781001091003418,-1.0850000381469727,-0.5880007743835449,0.1249990463256836,4.010000228881832,4,0.12941458338888379,1.1896534714514737,23.93000030517578,-1.2568988748315337,22.9379997253418,1.0662932774127603,22.895999908447266,0.12941458338888379 1565,2012-02-06,24.55200004577637,24.60000038146973,24.040000915527344,24.040000915527344,3029000.0,0.003597095378812032,-1.187501629817288,1.2248748591166987,75.56626428500849,57.23209939688928,-1.0185726524575323,-1.3591733256498806,-0.8674616514628717,-0.21865205225611817,18.9924373279511,0.5599994659423864,0.18181919368656807,1.241299819946292,0.05111729938025178,2.431482340512332,0.6462085596632718,1.836391080229312,-1.6319999694824254,97.27270855391565,32.18622380657972,0.5950912602830206,2,-0.8319997787475621,-1.1729993820190465,-0.6760001182556188,0.03699970245360973,3.5919990539550746,0,0.12064189832461403,-1.2966420719771288,24.464000701904297,1.1896534714514737,23.93000030517578,-1.2568988748315337,22.9379997253418,0.12064189832461403 1566,2012-02-07,24.55400085449219,24.881999969482425,24.3700008392334,24.45199966430664,4824000.0,8.149269762514066e-05,-2.8496343037430356,0.19922141300501608,72.08149924325738,59.57074858396273,-1.0059636667140062,-1.2655491667602519,-0.8263947395028062,-0.21561193211378793,17.745272518781054,0.511999130249027,0.2699079934946873,1.1414006233215375,-0.10971387134495814,2.392515117988033,0.5158433759882897,1.7669578706547853,-1.4324007415771511,83.31642008246428,17.160897674074477,0.6255572473332478,2,-0.6930007934570348,-1.046000480651859,-0.6445007324218786,0.034998893737789416,3.8159999847412074,1,0.13561944317912733,-1.187501629817288,24.55200004577637,-1.2966420719771288,24.464000701904297,1.1896534714514737,23.93000030517578,0.13561944317912733 1567,2012-02-08,26.016000747680664,26.29199981689453,25.19599914550781,25.19599914550781,8140500.0,0.05954222702248524,-1.6731671462165807,8.039137589288808,77.15187017307106,62.48881842996214,-2.318267946217123,-2.6064787046431626,-2.2304807425749473,-1.6742053105635826,16.969771378076086,1.7379989624023402,0.36095735672749285,2.4417004585266113,0.7688702423764688,4.114530674676754,1.6052853504515383,3.2781155666016843,-2.6479446548461887,91.81497359294846,27.4880951226925,0.8364151080750719,2,-1.4500007629394531,-1.8030004501342773,-2.1065006256103516,-1.4270009994506836,1.7839984893798864,2,0.07395447920828002,-2.8496343037430356,24.55400085449219,-1.187501629817288,24.55200004577637,-1.2966420719771288,24.464000701904297,0.07395447920828002 1568,2012-02-09,26.38599967956543,26.56599998474121,26.07999992370605,26.17200088500977,5286000.0,0.014221975755353222,-1.442206961330707,0.2609736297936524,80.99915138425354,65.59618440813165,-2.4968375979250013,-2.8165603320189376,-2.561444129058245,-2.0427630806828248,16.027479789204847,0.5499992370605469,0.43437476197683367,2.61849937438965,0.600475029525569,4.636523719253731,1.6094872019576094,3.6275115468216903,-2.5501125908813442,92.87409455650352,29.55917515064798,1.00901217243204,2,-1.682999610900879,-2.035999298095703,-2.3429994583129883,-1.7969999313354492,1.6700000762939418,3,0.07496402125711388,-1.6731671462165807,26.016000747680664,-2.8496343037430356,24.55400085449219,-1.187501629817288,24.55200004577637,0.07496402125711388 1569,2012-02-10,26.965999603271484,26.99799919128418,25.77799987792969,26.04599952697754,5327000.0,0.021981351123688375,1.4796752852787005,4.299089993493658,82.34127847636117,68.48059905714584,-2.794424263998902,-3.249881163582643,-3.0937034866589883,-2.611228336721311,15.914740174058895,1.2199993133544886,0.5527575324393013,2.9995993614196763,0.5640918313834078,5.435106891455945,1.781845596401542,4.217353126437811,-2.6386921932971177,98.91820126215227,38.02202472561143,1.2177537650181343,2,-2.046999931335449,-2.3999996185302734,-2.8519997596740723,-2.376999855041504,1.0080013275146449,4,0.02818364755852154,-1.442206961330707,26.38599967956543,-1.6731671462165807,26.016000747680664,-2.8496343037430356,24.55400085449219,0.02818364755852154 1570,2012-02-13,26.74799919128418,27.0,26.30400085449219,27.0,3700500.0,-0.008084269643052866,4.523785015251143,-0.2739138998020089,78.60177849779151,71.51430680879373,-2.237655103350754,-2.908993781926114,-2.8574939018438457,-2.381470634747185,16.633059716668598,0.695999145507809,0.6832490523527959,2.60889902114868,-0.10031436552703354,5.318112407824394,1.2542923278108233,3.963505714486537,-1.8865534250478504,90.41821714337101,32.53809739151704,1.3546066933378564,2,-1.789999008178711,-2.1809988021850586,-2.745999336242676,-2.158999443054199,1.128000259399414,0,0.06452825600743872,1.4796752852787005,26.965999603271484,-1.442206961330707,26.38599967956543,-1.6731671462165807,26.016000747680664,0.06452825600743872 1571,2012-02-14,26.73600006103516,26.847999572753906,26.516000747680664,26.847999572753906,2842500.0,-0.00044859917047290754,4.928576294277929,0.4444410805246565,82.89205338711726,74.61502143627935,-1.8144811410030002,-2.696089419877115,-2.8462634186302544,-2.359005861183622,16.850542462935213,0.3319988250732422,0.8334867047976857,2.381599903106693,-0.43788163113454814,5.201081437347934,0.9718591359860724,3.7913406702273136,-1.4468434480460957,85.36586397354264,27.461285858443702,1.4097407671206212,2,-1.7760000228881871,-2.1689996719360387,-2.8299999237060582,-2.1470003128051793,1.1940002441406214,1,0.05266303992676491,4.523785015251143,26.74799919128418,1.4796752852787005,26.965999603271484,-1.442206961330707,26.38599967956543,0.05266303992676491 1572,2012-02-15,26.57200050354004,26.856000900268555,26.520000457763672,26.77199935913086,2861500.0,-0.006134034901283947,-1.2105368828545078,1.785711852861092,80.46660291238412,76.88625099619155,-1.2078019424156068,-2.3682469602291647,-2.676701120667577,-2.185611599629805,16.814419512436263,0.3360004425048828,0.9980991282171026,2.0365003585815415,-0.8671989554630883,4.940199672626171,0.5846507015592266,3.4883500156038565,-0.9406752131487863,64.97549478678893,4.519510395125224,1.451849657022314,2,-1.0520000457763672,-2.005000114440918,-2.871000289916992,-2.1150007247924805,1.3239994049072266,2,0.06766522285191967,4.928576294277929,26.73600006103516,4.523785015251143,26.74799919128418,1.4796752852787005,26.965999603271484,0.06766522285191967 1573,2012-02-16,26.766000747680664,26.79999923706055,26.38999938964844,26.56399917602539,5262500.0,0.00730092730936005,2.0370522121829984,-1.0100136376207598,84.40221497087443,79.38919037001321,-1.0697001150268903,-2.4383869477936493,-2.8550969796355155,-2.366311191574404,18.143079096989045,0.4099998474121094,1.2348652346786793,2.072500610351561,-0.9593084812080903,5.1043097019112125,0.5565960645717354,3.5884051561313868,-0.8609405153676626,80.85112692763933,14.727935716137978,1.5159045457798266,2,-1.2460002899169922,-2.199000358581543,-3.065000534057617,-2.3090009689331055,1.067998886108402,3,0.03863104163850428,-1.2105368828545078,26.57200050354004,4.928576294277929,26.73600006103516,4.523785015251143,26.74799919128418,0.03863104163850428 1574,2012-02-17,26.893999099731445,27.0,26.658000946044922,26.856000900268555,3461500.0,0.004782124653488706,1.735992431640625,0.18810843475879782,88.26366805986986,80.80001301166448,-0.9127380497173014,-2.4218289909057447,-2.9724518612657853,-2.4864205986301116,19.61046035934398,0.3419990539550781,1.4821247828072899,2.0298990249633775,-1.0973577996762423,5.157155849602997,0.46627061264356584,3.593527437283189,-0.7699509138810434,84.76996689540255,12.150758027270172,1.5636284123198105,2,-1.208998680114746,-2.326998710632324,-3.280498504638672,-2.4369993209838867,0.5360012054443359,4,0.04320668903939717,2.0370522121829984,26.766000747680664,-1.2105368828545078,26.57200050354004,4.928576294277929,26.73600006103516,0.04320668903939717 1575,2012-02-21,26.673999786376953,26.87800025939941,26.46199989318848,26.464000701904297,2645500.0,-0.008180237998025697,-2.887841137988262,5.52655355887963,87.73474196291679,82.53926220273773,-0.4023943847317284,-2.0744308365434385,-2.7422117853806327,-2.259635754706359,21.19299725810404,0.4319992065429652,1.642907939333174,1.6614996910095208,-1.5156500026640813,4.838649384683123,0.07292484417272149,3.25007453784632,-0.3747612376966316,46.55739550241358,-33.08715298911492,1.5885748468368004,2,-0.5760002136230469,-2.106999397277832,-3.1479992866516113,-2.2170000076293945,0.5500011444091761,1,0.04873664072956618,1.735992431640625,26.893999099731445,2.0370522121829984,26.766000747680664,-1.2105368828545078,26.57200050354004,0.04873664072956618 1576,2012-02-22,26.6299991607666,26.82600021362305,26.45000076293945,26.45000076293945,2302500.0,-0.0016495698418961258,-3.1778088607728208,0.8571389645776736,86.8610350342184,83.61805829842078,-0.03681651503246641,-1.9040626311329554,-2.672860799068758,-2.2006697833610573,22.647428412700275,0.37599945068360086,1.767544173717713,1.4752990722656243,-1.7252078973109484,4.675806041842197,-0.12495441252266204,3.0755525570539106,-0.19060832182234577,39.344185406608446,-47.0611283366039,1.600253484788287,2,-0.2409992218017578,-2.0629987716674805,-3.104998588562008,-2.2299985885620117,0.4080009460449219,2,0.046789347697490546,-2.887841137988262,26.673999786376953,1.735992431640625,26.893999099731445,2.0370522121829984,26.766000747680664,0.046789347697490546 1577,2012-02-23,27.851999282836914,28.091999053955078,26.50200080871582,26.6200008392334,7411000.0,0.04588810216226591,-1.1662123499650492,6.844496720390663,87.43796470711185,84.3334820009606,-1.0851019499267736,-2.934216129951075,-3.869617556922911,-3.4028737708828416,24.57472048086093,1.5899982452392578,1.8745340400806647,2.4799992561340325,-0.8372044015378997,5.797202913805965,0.8213974272980664,4.138601084969999,-0.8519992828369141,85.89895308728303,1.0967632838362675,1.658601828835966,2,-0.9169998168945312,-2.738999366760254,-4.522499084472656,-3.706998825073242,-0.3680000305175781,3,0.002800553796758587,-3.1778088607728208,26.6299991607666,-2.887841137988262,26.673999786376953,1.735992431640625,26.893999099731445,0.002800553796758587 1578,2012-02-24,27.947999954223636,28.020000457763672,27.51000022888184,28.020000457763672,4903000.0,0.003446814370912321,13.166573948978682,-0.05844204098946643,86.29167906775106,84.77241540000391,-1.0462569692258157,-2.8238927497736093,-3.917139516311309,-3.4658008432994514,26.662920967943343,0.5100002288818324,2.0374942938248175,2.3530999183654835,-1.0300908175392358,5.736290654270203,0.6615045504131238,4.044695286317843,-1.445999145507816,91.23025276461318,7.559601435438864,1.6915953679523597,2,-0.7500000000000036,-2.5069999694824254,-4.848499298095707,-3.903999328613285,-0.2239990234375071,4,-0.0018605998948598712,-1.1662123499650492,27.851999282836914,-3.1778088607728208,26.6299991607666,-2.887841137988262,26.673999786376953,-0.0018605998948598712 1579,2012-02-27,27.92600059509277,27.99600028991699,27.32999992370605,27.763999938964844,3634000.0,-0.0007871532548625604,3.4105977831813337,-2.24999337730807,85.63585172793621,85.55397909224223,-0.9764442811609655,-2.5684538361369924,-3.8317972915579332,-3.408731727829153,28.292280877485275,0.6660003662109375,2.0568302494109716,2.0993005752563434,-1.2541029777608692,5.452704128273556,0.4225987987477353,3.7760023517649515,-1.4239997863769496,89.89046092370579,7.612369515044136,1.676701776508607,2,-0.6850013732910121,-2.4600009918212855,-4.760499954223629,-3.9239997863769496,-0.40000152587889914,0,-0.003294455322752854,13.166573948978682,27.947999954223636,-1.1662123499650492,27.851999282836914,-3.1778088607728208,26.6299991607666,-0.003294455322752854 1580,2012-02-28,27.97200012207031,28.02199935913086,27.468000411987305,27.959999084472656,2942500.0,0.0016471935113264724,8.892881471389646,0.07408017896036116,85.76812561525804,85.87354267314674,-0.9281670207722463,-2.350130575154438,-3.8119687300287914,-3.4304065865539393,29.66406951690762,0.5539989471435547,2.0259996276719114,1.901000118255613,-1.3210448947142552,5.123045131225481,0.2899776117706807,3.5120226247405455,-1.43963932037353,92.69189666387862,10.109537710478534,1.6110225064849337,2,-0.7310009002685511,-2.5060005187988246,-4.806499481201168,-3.9699993133544886,-1.0680007934570277,1,-0.019376512745932772,3.4105977831813337,27.92600059509277,13.166573948978682,27.947999954223636,-1.1662123499650492,27.851999282836914,-0.019376512745932772 1581,2012-02-29,27.591999053955078,28.10000038146973,27.49799919128418,27.9060001373291,3469000.0,-0.013585051710885865,-1.3984072524725344,-26.164494596320523,71.3203393390433,84.85729116499776,-0.4626229458910416,-1.686759545106046,-3.368359769004236,-3.0340152809609116,31.03674889720801,0.6020011901855504,1.9218902454231994,1.2861990928649902,-1.631719015644034,4.2041172013740145,-0.1727599613895201,2.7451581471195006,-1.0000527099609364,68.21017125560374,-12.65886703341556,1.4589590542545114,2,-0.34699916839599254,-2.1219987869262695,-4.423498630523682,-3.7249984741210938,0.1280002593994105,2,-0.013337131624618581,8.892881471389646,27.97200012207031,3.4105977831813337,27.92600059509277,13.166573948978682,27.947999954223636,-0.013337131624618581 1582,2012-03-01,27.959999084472656,28.02199935913086,27.4060001373291,27.61199951171875,4750500.0,0.013337200751492029,1.6101655190249895,-1.1082750703104594,71.30482016234669,83.40202507516135,-0.6850727402780414,-1.7489002311657984,-3.6707748885680402,-3.3909191349595744,32.40519776415003,0.6159992218017578,1.8612338378806825,1.4030991554260268,-1.1340331400093646,3.9402314508614182,0.1345330077083311,2.6716653031437225,-1.2775694982299797,81.81802418615682,2.3656130467902585,1.2685661477176955,3,-0.6849985122680664,-2.4899988174438477,-4.772498607635498,-4.092998504638672,-0.7919998168945312,3,-0.03297564405762654,-1.3984072524725344,27.591999053955078,8.892881471389646,27.97200012207031,3.4105977831813337,27.92600059509277,-0.03297564405762654 1583,2012-03-02,27.86599922180176,28.3799991607666,27.809999465942386,27.992000579833984,2793000.0,-0.003361940835080235,-3.7898958976127304,-0.36207331243284885,64.02743301534267,80.70911007021388,-0.4678258423606749,-1.4175864252383334,-3.5013233329504345,-3.2738346100529974,35.50497999966858,0.5699996948242152,1.7844684080334687,1.1122993469238303,-1.1641002249942112,3.3886989188418717,-0.02590043903519046,2.250499132882851,-1.0985153878454632,51.04758929122924,-24.870871145883108,1.1381997859590205,3,-0.450999259948734,-2.2559995651245153,-4.678498744964603,-3.998998641967777,-1.429998397827152,4,-0.013708461212600498,1.6101655190249895,27.959999084472656,-1.3984072524725344,27.591999053955078,8.892881471389646,27.97200012207031,-0.013708461212600498 1584,2012-03-05,27.6299991607666,27.95400047302246,27.468000411987305,27.82600021362305,2885000.0,-0.00846910455845118,1.1504352706357948,1.5555471458198447,63.670188109867105,78.03527075320835,-0.13012945455358604,-0.9826155057020785,-3.214978764496287,-3.029779288362274,37.5957938678735,0.48600006103515625,1.726015140824888,0.7179993629455552,-1.315327034134281,2.7513257600253915,-0.2986638355943647,1.7346625614854752,-0.7335141006654808,22.997869407193882,-48.976139972285246,1.0166631985399186,3,-0.21499919891357422,-2.0199995040893555,-4.442498683929443,-3.762998580932617,-0.9319992065429652,0,0.0034021633324190503,-3.7898958976127304,27.86599922180176,1.6101655190249895,27.959999084472656,-1.3984072524725344,27.591999053955078,0.0034021633324190503 1585,2012-03-06,27.513999938964844,27.770000457763672,27.242000579833984,27.25200080871582,3414000.0,-0.0041983071055055055,-2.7446854561072445,-1.3367230758750646,61.68168680744006,75.23756539467742,0.13136930839410965,-0.6675589848373846,-3.040240708230357,-2.897152423258948,39.51688591551223,0.5279998779296875,1.6279426853711314,0.4539001464843757,-1.2624368525658625,2.170237145534614,-0.40426835304074515,1.3120686460094966,-0.4988337508104834,23.901555211777975,-44.46262768067463,0.8581684995251193,3,-0.07299995422363281,-1.9040002822875977,-4.3264994621276855,-3.6469993591308594,-0.6879997253417933,1,0.0004361099903920085,1.1504352706357948,27.6299991607666,-3.7898958976127304,27.86599922180176,1.6101655190249895,27.959999084472656,0.0004361099903920085 1586,2012-03-07,27.88400077819824,28.167999267578125,27.47400093078613,27.47400093078613,3070000.0,0.013447729884937809,-2.385359000362879,1.564890108690113,68.55204376546072,73.13912973449396,-0.04698601691799453,-0.8171910163761105,-3.352375371789389,-3.2562207663585454,41.29190396296585,0.6939983367919957,1.5091668725339176,0.6574009895324657,-0.6270359152015885,1.94183789426652,0.01518253716544038,1.299619441899491,-0.7596479522349,56.414850521001505,-11.866657097622415,0.6422184523670269,3,-0.07300090789794567,-2.2740011215209925,-4.69650030136108,-4.049000740051266,-1.2740001678466797,2,-0.03514565421871574,-2.7446854561072445,27.513999938964844,1.1504352706357948,27.6299991607666,-3.7898958976127304,27.86599922180176,-0.03514565421871574 1587,2012-03-08,27.940000534057614,28.06800079345703,27.79400062561035,28.06800079345703,2080500.0,0.002008311371987981,3.281243946415533,-0.31219587082128536,67.27487047650047,71.0261510021328,-0.09967157474966015,-0.7606583100808635,-3.3524047284900256,-3.29596545776489,41.618335894106416,0.2740001678466797,1.4119306753238696,0.6172007560729931,-0.5699894780730652,1.8043909902190514,0.02360563899996393,1.2107958731460222,-0.7151960013100123,61.335749087806555,-5.134544219642045,0.593595117073029,3,-0.12900066375732067,-2.292000770568844,-4.58850002288818,-4.105000495910641,-1.672000885009762,3,-0.007874059287685142,-2.385359000362879,27.88400077819824,-2.7446854561072445,27.513999938964844,1.1504352706357948,27.6299991607666,-0.007874059287685142 1588,2012-03-09,28.36400032043457,28.479999542236328,27.91399955749512,28.00399971008301,2819000.0,0.015175367869450174,-1.096292685683621,-2.812499068679207,69.89714568961952,69.27740588676429,-0.5123333868675388,-1.0844748364409398,-3.717254630580424,-3.7022611764942077,41.874919560110015,0.5659999847412074,1.3384148762498391,0.9423005104064934,-0.24585399980821165,2.1304550206211985,0.34822325529914266,1.5363777655138442,-1.0467802174454484,90.63010347143904,25.380957556845985,0.5940772551073519,3,-0.5030002593994141,-2.6640005111694336,-5.0,-4.543000221252441,-1.9020004272460902,4,-0.042166162718408895,3.281243946415533,27.940000534057614,-2.385359000362879,27.88400077819824,-2.7446854561072445,27.513999938964844,-0.042166162718408895 1589,2012-03-12,27.72599983215332,28.5,27.666000366210934,28.36400032043457,1925000.0,-0.02249331832864243,-1.2005284215293917,-1.7722205738990553,62.79182493588442,66.7244835890561,0.10539713271970186,-0.40751098369493377,-3.0188836298531996,-3.0431570842997857,41.60146751434364,0.833999633789066,1.1428875350196037,0.26630001068115305,-0.9090327505592946,1.4416327719216007,-0.32136636993907075,0.8539663913013769,-0.2925017852394767,38.47372618466418,-27.936065349409965,0.5876663806202246,3,0.14500045776367188,-1.4559993743896484,-4.342499256134033,-3.9049997329711914,-1.6199989318847656,0,-0.04652669032633849,-1.096292685683621,28.36400032043457,3.281243946415533,27.940000534057614,-2.385359000362879,27.88400077819824,-0.04652669032633849 1590,2012-03-13,28.47400093078613,28.47400093078613,27.77599906921387,27.86400032043457,2531500.0,0.026978327315914097,1.288528403832207,-0.9561130775853767,69.14452912745165,66.48272689887924,-0.6301763733104444,-1.0746734156746278,-3.7086991093583315,-3.772580159097405,41.311663514717054,0.748001098632809,0.9783830321835936,0.9280010223388651,-0.28030519333065484,2.136307238008385,0.32384791450410333,1.5321541301736268,-0.9125226495019483,97.46597536060229,26.491093852530398,0.6041531078347603,3,-0.6030006408691371,-2.2040004730224574,-4.943000793457028,-4.653000831604,-2.572000503540039,1,-0.06237272313362463,-1.2005284215293917,27.72599983215332,-1.096292685683621,28.36400032043457,3.281243946415533,27.940000534057614,-0.06237272313362463 1591,2012-03-14,28.143999099731445,28.49799919128418,27.856000900268555,27.856000900268555,2036000.0,-0.011589584191446956,-3.4583493383843065,0.4721277234409813,53.720687422593016,64.52893437223995,-0.23874556739392716,-0.6680295703020747,-3.3183109719970965,-3.4203337551973334,41.01590270042111,0.641998291015625,0.80826681874278,0.5275992393493638,-0.6455565399365746,1.7007550186353022,-0.05897865029360716,1.1141771289923348,-0.47799873352051137,57.31402199169383,-11.286731667919618,0.5865778896429698,3,-0.2729988098144531,-1.708998680114746,-4.594498634338379,-4.322999000549316,-2.4659996032714844,2,-0.0468305474796924,1.288528403832207,28.47400093078613,-1.2005284215293917,27.72599983215332,-1.096292685683621,28.36400032043457,-0.0468305474796924 1592,2012-03-15,28.3700008392334,28.54999923706055,28.020000457763672,28.15399932861328,2253500.0,0.008030192820184912,-1.1900809836259532,0.7500099341695696,55.2047409838595,63.54863525763071,-0.4475355328691748,-0.7930849362878654,-3.4672889966071594,-3.622550901467008,40.7189617935757,0.5299987792968786,0.6308925611106275,0.663700962066649,-0.4463396204193586,1.7737415445526565,0.10868067082364519,1.2187212533096528,-0.6039205169677757,79.6381642824776,13.325699946570424,0.5550202912430047,3,-0.4740009307861328,-1.4970016479492188,-4.685500621795654,-4.5490007400512695,-2.756000518798828,3,-0.06203736964462481,-3.4583493383843065,28.143999099731445,1.288528403832207,28.47400093078613,-1.2005284215293917,27.72599983215332,-0.06203736964462481 1593,2012-03-16,27.79999923706055,28.35000038146973,27.79999923706055,28.35000038146973,3375500.0,-0.02009170198488619,1.0,-2.5462837867669785,48.631017288377734,61.87761627746522,0.12529559219184705,-0.14930168543715538,-2.8153052860005694,-3.043653458083373,40.50259293210811,0.570001602172848,0.5788739184848168,0.04199943542480966,-0.9761580773059748,1.0601569481555941,-0.4670793209405808,0.5510781917902001,0.75,15.158262670723706,-46.18181862753446,0.5090787563653919,3,0.0960006713867152,-0.6359996795654297,-3.4104990959167516,-3.5869989395141637,-1.7279987335205114,4,-0.055107900361751394,-1.1900809836259532,28.3700008392334,-3.4583493383843065,28.143999099731445,1.288528403832207,28.47400093078613,-0.055107900361751394 1594,2012-03-19,28.05599975585937,28.20000076293945,27.56599998474121,27.88400077819824,1882500.0,0.009208652008074303,1.7565191791784167,-0.3127247632291692,50.872812716270865,60.67663026733531,-0.07143395703020516,-0.33074179422551,-2.9845942140655843,-3.2947038369844712,39.88810667739857,0.6340007781982386,0.5040612211668929,0.23989992141723349,-0.7002968001091148,1.1800966429435817,-0.23019843934594064,0.7099982821804076,0.493999481201179,49.79676254460606,-7.264505223542365,0.4700983607631734,3,-0.043999671936031604,-0.8920001983642507,-3.5294995307922328,-3.705999374389645,-1.5319995880126918,0,-0.056814937145057254,1.0,27.79999923706055,-1.1900809836259532,28.3700008392334,-3.4583493383843065,28.143999099731445,-0.056814937145057254 1595,2012-03-20,27.97400093078613,28.16399955749512,27.73200035095215,27.99600028991699,2011500.0,-0.002922684124136987,1.413417583939741,-0.12790401100058774,54.231295943318756,59.0854360648751,0.0923942815113783,-0.1542657977206865,-2.802153670468023,-3.1950244848828966,39.68438517227823,0.4319992065429723,0.47426116790198947,0.09290103912353231,-0.67964049370174,0.8654425719488046,-0.2933697272891038,0.47917180553616845,0.536638336181646,41.46354228250052,-13.60139466491136,0.38627076641263697,3,0.08399868011474965,-0.5470008850097585,-3.231501102447506,-3.4080009460449183,-1.7740001678466797,1,-0.06677629114045647,1.7565191791784167,28.05599975585937,1.0,27.79999923706055,-1.1900809836259532,28.3700008392334,-0.06677629114045647 1596,2012-03-21,27.875999450683594,28.05200004577637,27.32200050354004,27.86199951171875,2513500.0,-0.0035033058140311324,2.9890562301317884,-0.6363794000346801,49.010373550278146,57.056047517517065,0.21136913701256788,0.044131760224743743,-2.5871107353284017,-3.0848742853042026,39.17167080596813,0.7299995422363317,0.4614038659467461,-0.06740045547485352,-0.5683562018639314,0.4335552909142244,-0.31787832866939425,0.18307741771968722,0.596854244995118,45.1139673047799,-6.29561282665815,0.2504778731945395,3,0.06000041961669922,-0.406000137329098,-3.113499164581299,-3.3089990615844727,-1.3419990539550746,2,-0.07081356946249673,1.413417583939741,27.97400093078613,1.7565191791784167,28.05599975585937,1.0,27.79999923706055,-0.07081356946249673 1597,2012-03-22,27.93000030517578,28.05200004577637,27.464000701904297,27.71999931335449,2258000.0,0.0019371809282648922,1.5903027807769459,15.00013623978227,50.761191246720294,54.92983035719493,0.17411011064555382,-0.003927180181435119,-2.5296047485038997,-3.146695085904291,37.50161767746052,0.5879993438720739,0.4675546255660876,-0.017299652099609375,-0.5164706283201852,0.48187132412096645,-0.2668851402098973,0.23228583601067854,0.4738021989746102,59.14395659853626,7.370979459824397,0.24958548811028872,3,0.005999565124511719,-0.4600009918212855,-3.1665000915527344,-3.36299991607666,-1.3220005035400355,3,-0.08063017486965429,2.9890562301317884,27.875999450683594,1.413417583939741,27.97400093078613,1.7565191791784167,28.05599975585937,-0.08063017486965429 1598,2012-03-23,27.895999908447266,28.18000030517578,27.645999908447266,28.0,2752000.0,-0.0012173432279631857,1.301722366095285,-0.4952361922234955,53.323340664997005,53.87777654931855,0.15057819733241473,0.027381628515193768,-2.3738117016608236,-3.121813650385974,35.82041851012844,0.5340003967285156,0.41323512370306403,-0.04870004653930593,-0.5483970929491164,0.45099699987050457,-0.29854856974421295,0.2011484766656011,0.4428944756665061,65.37576712105604,9.55137391884331,0.24984852320490578,3,0.039999961853027344,-0.4260005950927699,-2.852499485015869,-3.3289995193481445,-1.6739997863769567,4,-0.0818038283446394,1.5903027807769459,27.93000030517578,2.9890562301317884,27.875999450683594,1.413417583939741,27.97400093078613,-0.0818038283446394 1599,2012-03-26,27.833999633789066,28.24799919128418,27.718000411987305,28.04400062561035,4180500.0,-0.002222550719159777,-1.3981875849569552,2.0192385284084313,54.05267129621137,52.200903456958514,0.25648104381443915,0.08657475562796435,-2.2032510448183267,-3.061210246292397,34.492404999617534,0.529998779296875,0.36021562285310793,-0.10610027313231996,-0.6082101568104541,0.3960096105458142,-0.35715521497138525,0.14495466870674534,0.4438811174902817,55.29156110321569,-4.382039047532153,0.25105494183906685,3,0.10200023651122692,-0.33399963378906605,-2.7904992103576696,-3.266999244689945,-2.2639999389648473,0,-0.06330384254622357,1.301722366095285,27.895999908447266,1.5903027807769459,27.93000030517578,2.9890562301317884,27.875999450683594,-0.06330384254622357 1600,2012-03-27,27.43000030517578,27.841999053955078,27.39800071716309,27.80400085449219,2678500.0,-0.014514598474121176,-1.0273909370400536,1.7809465854079907,44.29935254696634,51.15408847077778,0.5552003368295004,0.47209122106243484,-1.7030123575924918,-2.6398307105302052,32.81172611777121,0.44399833679198863,0.24229932343487093,-0.4829996109008796,-1.0339870274184442,0.06798780561668494,-0.7584933191596619,-0.20750590264209734,0.8179988861083984,11.663062061010525,-46.42245423066497,0.27549370825878156,3,0.5059995651245117,0.06999969482421875,-2.303999900817871,-2.86299991607666,-1.5780010223388672,1,-0.033029534351049494,-1.3981875849569552,27.833999633789066,1.301722366095285,27.895999908447266,1.5903027807769459,27.93000030517578,-0.033029534351049494 1601,2012-03-28,27.22400093078613,27.54199981689453,27.05400085449219,27.492000579833984,3224500.0,-0.0075100026284280474,1.652181800276755,0.7165755492544039,41.33593554539821,49.61311008872651,0.6894801806781317,0.6841861022030251,-1.373329534064819,-2.415428758830206,30.842648383557215,0.4879989624023402,0.187855563284959,-0.670599079132085,-1.2873726535248977,-0.05382550473927239,-0.9789858663284896,-0.3622122919356805,1.0239982604980504,14.237882169140292,-41.64218446029634,0.3083867871964063,3,0.4779996871948313,0.27599906921387074,-1.8915009498596156,-2.657000541687008,-1.7660007476806605,2,-0.0376138749939835,-1.0273909370400536,27.43000030517578,-1.3981875849569552,27.833999633789066,1.301722366095285,27.895999908447266,-0.0376138749939835 1602,2012-03-29,27.038000106811523,27.21999931335449,26.92799949645996,27.05599975585937,2634500.0,-0.006832236909170342,-1.4537710068038907,0.06716295753295527,32.973840874380656,47.87342382050463,0.7450127377202307,0.8406731953377644,-1.0800202557168959,-2.2284940187426123,29.077148763244033,0.2960014343261683,0.01653118555078592,-0.8104999542236335,-1.5350946575089672,-0.08590525093829982,-1.1727973058663004,-0.44820260258096667,1.114479217529297,8.333381498713985,-41.36851426088176,0.3622973516426676,3,0.5499992370605469,0.48799991607666016,-1.559999942779541,-2.4709997177124023,-1.909999847412113,3,-0.018640421188401257,1.652181800276755,27.22400093078613,-1.0273909370400536,27.43000030517578,-1.3981875849569552,27.833999633789066,-0.018640421188401257 1603,2012-03-30,27.483999252319336,27.714000701904297,27.04599952697754,27.233999252319336,3158500.0,0.016495271238476494,-1.134190930031322,-13.889159690582375,46.731495096650114,47.41327741832454,0.27879317087672817,0.3842910114912499,-1.4324640106121294,-2.669934388746533,26.927613166696574,0.6760005950927734,-0.03202449445810274,-0.3454008102416992,-1.0879691086041419,0.39716748812074343,-0.7166849594229205,0.025883338939522105,0.5460320892333996,42.12120336387019,-8.629159120169255,0.3712841491812219,3,0.10400009155273438,0.25500011444091797,-1.4599995613098145,-2.370999336242676,-2.4259986877441406,4,-0.031873070678011484,-1.4537710068038907,27.038000106811523,1.652181800276755,27.22400093078613,-1.0273909370400536,27.43000030517578,-0.031873070678011484 1604,2012-04-02,27.72400093078613,27.91200065612793,27.29800033569336,27.417999267578125,2103000.0,0.00873241467747965,-1.2490873713149888,1.224006652832017,38.2592650097337,45.63860731459287,-0.0148128338587874,0.15989046159913656,-1.5701950285805246,-2.895121545242443,25.59258444693084,0.6140003204345703,-0.10572701914685467,-0.11009922027588104,-0.8485318291720034,0.6283333886202414,-0.47931552472394046,0.2591170841721784,0.19582722625732885,80.89435937197095,34.56388691372949,0.369216304448061,4,-0.13600158691405895,0.014998435974124646,-1.4045009613037074,-2.611001014709469,-2.7400016784667933,0,-0.05417691380351686,-1.134190930031322,27.483999252319336,-1.4537710068038907,27.038000106811523,1.652181800276755,27.22400093078613,-0.05417691380351686 1605,2012-04-03,27.52599906921387,27.72400093078613,27.32600021362305,27.65399932861328,2688500.0,-0.007141893483071815,1.970116218659063,-0.41829922771498956,39.9085820500394,44.627297147899675,0.12623152621319278,0.3782293764171527,-1.277335968810828,-2.6907468483369072,24.688384532586245,0.39800071716307883,-0.11171145829084494,-0.30870103836059215,-1.0460573175707246,0.4286552408495403,-0.6773791779656584,0.059977101244474085,0.38600158691405895,60.7722426826908,15.177148325797752,0.36867813960506535,4,0.06200027465819957,0.21300029754638317,-1.1724996566772496,-2.4129991531372106,-2.5159988403320312,1,-0.07106006831836731,-1.2490873713149888,27.72400093078613,-1.134190930031322,27.483999252319336,-1.4537710068038907,27.038000106811523,-0.07106006831836731 1606,2012-04-04,26.90399932861328,27.6299991607666,26.881999969482425,27.341999053955078,2873000.0,-0.02259680889462279,-2.1037411062658102,3.4218659196233943,28.802790526814405,42.18747484568791,0.6658774444955142,0.9729279545359404,-0.5683300026300131,-2.0566335800168147,23.00166255305698,0.7479991912841761,-0.16874806191719927,-0.8817007064819329,-1.7275327270835064,-0.03586868588035941,-1.3046167167827178,-0.4587846961811479,1.0080013275146484,2.1358586859299202,-37.535645563344545,0.42291601030078635,4,0.6610002517700195,0.8120002746582067,-0.5504999160766602,-1.790999412536621,-2.107999801635742,2,-0.03910199494606481,1.970116218659063,27.52599906921387,-1.2490873713149888,27.72400093078613,-1.134190930031322,27.483999252319336,-0.03910199494606481 1607,2012-04-05,27.71999931335449,27.756000518798828,26.841999053955078,26.841999053955078,3012000.0,0.030330062633972865,-1.082007277467007,-2.0045680592933146,48.92008867307073,41.698224624362766,-0.20455499668228683,0.1471451584625747,-1.2770213122278022,-2.859452253292563,21.290811920728135,0.91400146484375,-0.22394400411667092,-0.05470066070557067,-0.8978013286797157,0.7884000072685744,-0.4762509946926414,0.3668496732815001,0.06840126037598182,82.05597614213436,37.66094208641798,0.4215503339870719,4,-0.17500019073485973,-0.024000167846676135,-1.3624992370605433,-2.6029987335205043,-3.091999053955078,3,-0.08160170224676988,-2.1037411062658102,26.90399932861328,1.970116218659063,27.52599906921387,-1.2490873713149888,27.72400093078613,-0.08160170224676988 1608,2012-04-09,27.167999267578125,27.606000900268555,27.00399971008301,27.606000900268555,1845000.0,-0.01991342205807456,1.7488536354887292,-0.49886276000651913,38.900004482265004,40.01459497836873,0.26073761404802553,0.6376418933032113,-0.6213985768045731,-2.3054901491587927,19.066879017155415,0.7159996032714773,-0.2607198021485644,-0.5469006538391099,-1.383646093427835,0.28984478574961514,-0.9652733736334724,-0.12852793404474738,0.5880012512207031,30.467264064001252,-12.69737154311871,0.4183727197943625,4,0.2090005874633789,0.5279998779296875,-0.7954988479614258,-2.0509986877441406,-2.759998321533203,0,-0.07508830473995254,-1.082007277467007,27.71999931335449,-2.1037411062658102,26.90399932861328,1.970116218659063,27.52599906921387,-0.07508830473995254 1609,2012-04-10,26.43600082397461,27.086000442504886,26.347999572753906,27.006000518798828,3017500.0,-0.02694340633603709,1.0219214589919687,1.301364315294876,33.462376653085514,38.8104865457153,0.8644852539733634,1.3365681790437876,0.2143006932892817,-1.5719022344393423,17.56190789198997,0.8199996948242188,-0.334821995546001,-1.2143991470336921,-2.227776381522993,-0.20102191254439106,-1.7210877642783444,-0.7077105297890398,1.3199996948242188,6.2500846656317135,-35.59593705094175,0.5066886172446514,4,0.6939992904663086,1.0129985809326172,0.07649898529052734,-1.1790008544921875,-2.088001251220703,1,-0.0521258971269859,1.7488536354887292,27.167999267578125,-1.082007277467007,27.71999931335449,-2.1037411062658102,26.90399932861328,-0.0521258971269859 1610,2012-04-11,26.697999954223636,26.93600082397461,26.58799934387207,26.81399917602539,2005500.0,0.009910694586278801,-1.0714346535271713,0.20350751562687602,37.764860496932755,38.41370042921914,0.5450501667352015,0.9852054350747146,0.0677614798664159,-1.8318899403245261,15.975606257155809,0.5,-0.42109772385968824,-0.8635999679565387,-1.8843295336308152,0.15712959771773782,-1.3739647507936752,-0.3532351851194022,0.9080009460449183,24.857964936236872,-15.890000557573654,0.5103647828371379,4,0.4320001602172816,0.7509994506835902,-0.18550014495849965,-1.4409999847412145,-2.430000305175785,2,-0.06419959191112157,1.0219214589919687,26.43600082397461,1.7488536354887292,27.167999267578125,-1.082007277467007,27.71999931335449,-0.06419959191112157 1611,2012-04-12,26.82600021362305,26.87800025939941,26.492000579833984,26.690000534057614,1517500.0,0.004794376343504547,2.2166670640314097,-1.1724188960324566,38.70703783480054,39.05072231371024,0.396335248054541,0.794115976042356,0.06521426708398437,-1.9425200728519307,14.333456239534998,0.38599967956542613,-0.5115278503288359,-0.6696997642517069,-1.7022269751255017,0.362827446622088,-1.1859633696886043,-0.15343615881480943,0.5787204742431591,33.94888634214694,-4.287371746403103,0.5162636054368966,4,0.30399990081786754,0.6229991912841761,-0.3005003929138219,-1.5690002441406286,-2.1079998016357457,3,-0.06769551816446318,-1.0714346535271713,26.697999954223636,1.0219214589919687,26.43600082397461,1.7488536354887292,27.167999267578125,-0.06769551816446318 1612,2012-04-13,26.61000061035156,27.106000900268555,26.59600067138672,26.733999252319336,1910000.0,-0.008051875104429507,-5.710594671920292,-0.9117568685749332,37.317560399376966,38.00472956956878,0.6093143932929372,0.918597121535516,0.40538956598357956,-1.6965302144688685,12.363222044756244,0.5100002288818359,-0.5351843587742025,-0.7976993560791037,-1.8163894777395448,0.22099076558133746,-1.3070444169093243,-0.2883542952488831,0.6256446990966822,20.82676956432718,-13.399167401188201,0.5093450608302208,4,0.519999504089359,0.8389987945556676,0.10049915313721058,-1.353000640869137,-1.5920009613037074,4,-0.06816990010396151,2.2166670640314097,26.82600021362305,-1.0714346535271713,26.697999954223636,1.0219214589919687,26.43600082397461,-0.06816990010396151 1613,2012-04-16,26.26799964904785,26.83799934387207,26.17600059509277,26.788000106811523,2676500.0,-0.012852346992080377,1.1354835137114108,4.193598006491089,35.36448716746622,37.68308758709461,0.8500813748077185,1.2015434762078598,0.8381723392875671,-1.3231575359712267,11.090140852536415,0.6619987487793004,-0.5387054686343156,-1.0631003379821777,-2.182957696161324,0.05675702019696871,-1.623029017071751,-0.5031716588926045,0.8380012512207031,9.892368146878447,-20.773788759469856,0.5599286790895727,4,0.6980009078979492,1.0950002670288086,0.4615001678466797,-1.0109996795654297,-1.3319988250732422,0,-0.06243335661487592,-5.710594671920292,26.61000061035156,2.2166670640314097,26.82600021362305,-1.0714346535271713,26.697999954223636,-0.06243335661487592 1614,2012-04-17,26.46199989318848,26.54199981689453,26.0,26.333999633789066,2748500.0,0.007385421300919681,2.7638862213981525,-0.2461541283057624,40.583655955954384,37.758095798862946,0.5120924819151256,0.9296662761746113,0.7218648685826956,-1.474567581871657,10.402373303338104,0.5419998168945312,-0.48665007247752357,-0.7894001007080043,-1.9188802706445713,0.3400800692285628,-1.3541401856762896,-0.22466001573971894,0.6440010070800746,41.77210823936031,8.342709243638296,0.5647400849682842,4,0.41600036621093395,0.8129997253417933,0.31850004196166637,-1.154999732971195,-1.5860004425048864,1,-0.07762069969897756,1.1354835137114108,26.26799964904785,-5.710594671920292,26.61000061035156,2.2166670640314097,26.82600021362305,-0.07762069969897756 1615,2012-04-18,26.106000900268555,26.38400077819824,26.03000068664551,26.38400077819824,2734500.0,-0.01345321571902669,1.5467643668697653,-2.1718696449060206,39.43289378990471,38.93921838365076,0.7213384754007812,1.2000722591062676,1.1501848363175213,-1.0832365482831108,9.6774379411668,0.43199920654296875,-0.5468624781903451,-1.0519990921020508,-2.2374380888959706,0.13343990469186906,-1.6447185904990107,-0.45927959370509086,0.7787998199462898,9.58416039650745,-25.18753263616346,0.59271949839696,4,0.7719993591308594,1.1689987182617188,0.9644994735717773,-0.7890005111694336,-1.315999984741211,2,-0.06734088971461594,2.7638862213981525,26.46199989318848,1.1354835137114108,26.26799964904785,-5.710594671920292,26.61000061035156,-0.06734088971461594 1616,2012-04-19,25.90200042724609,26.333999633789066,25.788000106811523,26.13800048828125,2375000.0,-0.007814313414061247,-1.353442676861116,0.848921455623274,39.299175219131236,37.8702279998797,0.8585431524058649,1.3160791058006502,1.4255623807554265,-0.8364286953455853,9.97858926925422,0.5459995269775426,-0.607493309115199,-1.1572996139526417,-2.4173906507680947,0.10279142286281129,-1.7873451323603682,-0.5272540955449152,0.8058401489257854,8.649487997313814,-28.249244005569523,0.6300455184077269,4,0.7950000762939489,1.266999244689945,1.1684999465942418,-0.5850000381469691,-0.804000854492184,3,-0.06308396074611466,1.5467643668697653,26.106000900268555,2.7638862213981525,26.46199989318848,1.1354835137114108,26.26799964904785,-0.06308396074611466 1617,2012-04-20,25.67799949645996,26.04800033569336,25.65999984741211,25.964000701904297,2153000.0,-0.0086480166431665,-1.409937152368485,1.2118692011767185,32.24539007624141,37.13082639921041,0.8520245258504211,1.4363581052900827,1.6726772759576356,-0.5719892599407359,10.363568783296076,0.38800048828125,-0.6772797153156418,-1.268700504302977,-2.6015633995405913,0.06416239093463716,-1.9351319519217824,-0.6022690566841717,0.8458729858398435,1.5279844432822602,-33.27629997419954,0.6664314476188068,4,0.7050008773803711,1.4270000457763672,1.4750008583068848,-0.36099910736083984,-0.6579990386962891,4,-0.03738605433826747,-1.353442676861116,25.90200042724609,1.5467643668697653,26.106000900268555,2.7638862213981525,26.46199989318848,-0.03738605433826747 1618,2012-04-23,25.61400032043457,25.63999938964844,25.34600067138672,25.5,2470500.0,-0.002492373910756296,2.542186117590175,-0.3986008389631003,28.513231406069536,36.58092137176419,0.7514279792313374,1.3919983353267398,1.7475953038844771,-0.47958433396026834,10.699266974112218,0.3319988250732422,-0.6564517278083457,-1.218599700927733,-2.5991433490197338,0.16194394716426785,-1.9088715249737334,-0.5283278768817325,0.7370976348876965,22.408013421620034,-6.294944097640325,0.6902718240460004,4,0.6120004653930664,1.2340002059936523,1.7704992294311523,-0.2720003128051758,-1.1599998474121094,0,-0.023268550945993227,-1.409937152368485,25.67799949645996,-1.353442676861116,25.90200042724609,1.5467643668697653,26.106000900268555,-0.023268550945993227 1619,2012-04-24,26.07200050354004,26.08799934387207,25.535999298095703,25.597999572753906,3189500.0,0.017880853337074454,1.1818243500484378,4.157891214509194,35.93811334008221,36.377949465447465,0.2641417306422795,0.8382002753712889,1.287363106118363,-0.9056523314585796,10.549789595384729,0.5520000457763672,-0.7802617471755475,-0.672499561309813,-2.0081253382680124,0.6631262156483864,-1.340312449788911,-0.004686672830715111,0.07807799499511958,69.94217316445301,43.42464323001586,0.6678128884790995,4,0.15400028228759766,0.7249994277954102,1.4579992294311523,-0.7300004959106445,-1.582000732421875,1,-0.0435716346128171,2.542186117590175,25.61400032043457,-1.409937152368485,25.67799949645996,-1.353442676861116,25.90200042724609,-0.0435716346128171 1620,2012-04-25,26.52400016784668,26.6200008392334,26.12800025939941,26.197999954223636,2368000.0,0.01733659311050051,-1.1115922690919042,0.6877628132129834,46.20000694275167,37.21050158855314,-0.24041794637415137,0.3318598015419951,0.8453655635151947,-1.3366267578837565,10.749942243298488,0.5480003356933594,-0.8121603393069208,-0.17519989013671733,-1.4738773420089686,1.123477561735534,-0.824538616072843,0.4741388357994083,-1.177999496459961,92.46462647261818,60.266174279554136,0.6493387259361255,4,-0.29799938201904297,0.27299976348876953,1.0639996528625488,-1.1820001602172852,-2.8299999237060547,2,-0.06213243502994881,1.1818243500484378,26.07200050354004,2.542186117590175,25.61400032043457,-1.409937152368485,25.67799949645996,-0.06213243502994881 1621,2012-04-26,26.20000076293945,26.538000106811523,26.08799934387207,26.538000106811523,2882000.0,-0.012215329620605009,1.6627315768386481,-1.03680712388399,33.14108929637503,36.74644924377515,-0.016265332401744104,0.6062953139964016,1.1761952378297806,-1.002789134819654,11.351340935172768,0.4500007629394531,-0.7594454379543656,-0.4479992866516156,-1.7402865287881504,0.8442879554849192,-1.0941429077198848,0.19814433441665358,-0.8285200881957984,67.03296538776485,39.44165600134093,0.6461436210682676,4,-0.10800075531005504,0.5969991683959996,1.5424990653991735,-0.858000755310055,-2.342000961303704,3,-0.053816786502028924,-1.1115922690919042,26.52400016784668,1.1818243500484378,26.07200050354004,2.542186117590175,25.61400032043457,-0.053816786502028924 1622,2012-04-27,26.53400039672852,26.577999114990234,26.11400032043457,26.399999618530273,1649500.0,0.012748077254315149,3.1802029366531777,-0.396452776100543,42.61073077733633,37.55158742264961,-0.4047423002454522,0.24517135841172077,0.8583348085277329,-1.320820880984737,11.712710060135782,0.46399879455566406,-0.7407905013611611,-0.08879966735839417,-1.368661920861907,1.1910625861451187,-0.7287307941101524,0.551131459393364,-1.137549318695072,93.24957369116854,63.294750313763416,0.6399311267517567,4,-0.5509996414184606,0.26299953460693004,1.1689991950988734,-1.1920003890991246,-1.4040012359619176,4,-0.05411927347945855,1.6627315768386481,26.20000076293945,-1.1115922690919042,26.52400016784668,1.1818243500484378,26.07200050354004,-0.05411927347945855 1623,2012-04-30,26.607999801635746,26.790000915527344,26.35400009155273,26.444000244140625,2231500.0,0.0027888521821364254,-1.5348895234398507,1.2238701871752842,52.36782859900656,38.8609399385443,-0.4754381609796532,0.10770123411093024,0.7954130785286608,-1.3744597909061405,11.816610337875963,0.4360008239746129,-0.7367753603650975,0.028999710083009944,-1.1850332684689882,1.243032688635008,-0.5780167791929891,0.636016199359009,-1.1870777283782985,85.48637327403452,50.36297335904523,0.6070164892759995,4,-0.5399990081787145,0.18900012969970348,1.0949997901916468,-1.2659997940063512,-0.9359989166259766,0,-0.05968127464336681,3.1802029366531777,26.53400039672852,1.6627315768386481,26.20000076293945,-1.1115922690919042,26.52400016784668,-0.05968127464336681 1624,2012-05-01,26.22200012207031,26.57200050354004,26.00399971008301,26.444000244140625,3096500.0,-0.014506903278829197,1.376569171222203,-1.3536629333705423,43.66347167032711,39.33100414748012,-0.1419949072783524,0.3956925787213059,1.1841070798863882,-0.97349059896273,11.803645138108312,0.6040000915527344,-0.717164958293715,-0.2818999290466344,-1.3777805489090227,0.8139806908157539,-0.8298402389778268,0.26604038088455795,-0.7463148951220653,27.73537883622714,-8.327697988452833,0.5479403099311939,5,-0.1539993286132777,0.5749998092651403,1.4809994697570836,-0.8800001144409144,-0.6860008239746058,1,-0.06742428650817422,-1.5348895234398507,26.607999801635746,3.1802029366531777,26.53400039672852,1.6627315768386481,26.20000076293945,-0.06742428650817422 1625,2012-05-02,25.56999969482422,25.808000564575195,24.917999267578125,25.149999618530273,7034500.0,-0.02486463367442826,-1.0135758224354923,-1.8918911952711224,35.327092558129635,38.88966162959105,0.47603853229801274,0.9419344166535275,1.8383733985799466,-0.30920201617362153,12.325812721172797,1.304000854492184,-0.671555231129652,-0.8361003875732429,-1.8964597980176663,0.2242590228711805,-1.3662800927954528,-0.305920682351033,1.220001220703125,34.829051991506596,-1.439432123822641,0.5301797052222115,5,0.2840003967285156,0.8450002670288086,2.1480002403259277,-0.22799968719482422,0.007999420166015625,2,-0.042236994000616424,1.376569171222203,26.22200012207031,-1.5348895234398507,26.607999801635746,3.1802029366531777,26.53400039672852,-0.042236994000616424 1626,2012-05-03,25.851999282836914,26.04199981689453,25.408000946044922,25.93199920654297,5683000.0,0.011028533100443383,3.2266430156338415,-0.1904759742235503,41.27931956876186,39.89343157320444,0.2080824908867136,0.6082667789662501,1.56338176833534,-0.5695165756918854,13.582495729680815,0.6339988708496094,-0.6724953571496997,-0.5015007972717278,-1.5622362629435322,0.5592346684000766,-1.03186853010763,0.028866935564174412,0.9005615997314464,49.89311928661964,11.189230201871041,0.5303677328359016,5,0.0020008087158203125,0.5630006790161133,1.8660006523132324,-0.5099992752075195,-0.5,3,-0.08347513146223007,-1.0135758224354923,25.56999969482422,1.376569171222203,26.22200012207031,-1.5348895234398507,26.607999801635746,-0.08347513146223007 1627,2012-05-04,25.45800018310547,25.77199935913086,25.3700008392334,25.57600021362305,2750000.0,-0.015240565939247164,-1.7346957311534967,1.475001788141093,40.79126834436562,41.257657899681774,0.6342958514078454,0.8686497917048648,1.9205602672623527,-0.16324825611177474,14.731990872767483,0.4819984436035156,-0.6490285155680979,-0.7823999404907234,-1.7027290139542046,0.13792913297275788,-1.2425644772224658,-0.32223540375898096,1.2578694671630863,28.846177358813534,-12.944414419416248,0.46016453673174146,5,0.3959999084472656,0.9569997787475586,2.1430001258850098,-0.11600017547607422,0.1100006103515625,4,-0.06284862793470802,3.2266430156338415,25.851999282836914,-1.0135758224354923,25.56999969482422,1.376569171222203,26.22200012207031,-0.06284862793470802 1628,2012-05-07,25.12800025939941,25.57999992370605,25.03199958801269,25.38800048828125,2480000.0,-0.012962523424171146,-1.4247718152240956,2.203391200336174,35.28892104731776,41.185525422707954,0.9924762845981263,1.094075787524968,2.206050939123859,0.18792447393580147,16.09076783911218,0.5480003356933594,-0.6176066198259917,-1.0103999137878468,-1.949849932595125,-0.07094989498056847,-1.480124923191486,-0.5406749043842076,1.5519119832153372,12.696543826894766,-27.894444302797453,0.4697250094036383,5,0.7259998321533239,1.2869997024536168,2.4289994239807164,0.21399974822998402,0.06599998474121449,0,7.954876418958534e-05,-1.7346957311534967,25.45800018310547,3.2266430156338415,25.851999282836914,-1.0135758224354923,25.56999969482422,7.954876418958534e-05 1629,2012-05-08,25.058000564575195,25.13999938964844,24.56599998474121,24.95199966430664,3340000.0,-0.0027857248528175838,3.251870271339375,-0.4076954113633807,37.664771589467236,40.237165939009685,1.0096939308548372,1.1125889234504456,2.2305195087837717,0.2858985180125728,16.92136265186825,0.5739994049072301,-0.527892959046973,-1.0114995956420891,-2.055373255664474,0.032374064380295664,-1.5334364256532815,-0.48956276563089673,1.586673418538819,33.33337640805893,-10.717942258233059,0.5219368300111921,5,0.619999885559082,1.180999755859375,2.605498790740967,0.2839994430541992,0.6999988555908203,1,0.024503164921410026,-1.4247718152240956,25.12800025939941,-1.7346957311534967,25.45800018310547,3.2266430156338415,25.851999282836914,0.024503164921410026 1630,2012-05-09,24.983999252319336,25.170000076293945,24.718000411987305,24.76000022888184,1696500.0,-0.002953200997228622,-1.9350755511518454,2.1131803868645638,38.853793184583616,40.8719108154773,0.9412564471078291,1.1084273368052209,2.2557081118720177,0.3880471864477464,17.774447786890672,0.4519996643066406,-0.41211919745806114,-0.9998008728027337,-2.105989525752495,0.10638778014702766,-1.5528951992776143,-0.446706546327853,1.577527770859767,28.319736796196675,-19.374834515911775,0.5530943264748809,5,0.6940011978149414,1.1770009994506836,2.679500102996826,0.6860008239746094,1.9759998321533203,2,0.022094142743184886,3.251870271339375,25.058000564575195,-1.4247718152240956,25.12800025939941,-1.7346957311534967,25.45800018310547,0.022094142743184886 1631,2012-05-10,25.01000022888184,25.27799987792969,24.88800048828125,25.20199966430664,1765000.0,0.0010407051449174975,1.267439217099583,-0.85714407356948,41.47959719892107,40.74622930676449,0.8143385587480765,0.9901668490999107,2.1924405918911667,0.39104567945375734,18.425804656570655,0.38999938964844105,-0.36878918328708465,-0.8829998970031703,-1.996216743256241,0.23021694924990044,-1.4396083201297039,-0.3263914738766367,1.4717057127597464,36.81595974005669,-16.027755524304922,0.5566084231265352,5,0.6680002212524379,1.15100002288818,2.6534991264343226,0.6849994659423793,2.23799896240234,3,0.022710870888056345,-1.9350755511518454,24.983999252319336,3.251870271339375,25.058000564575195,-1.4247718152240956,25.12800025939941,0.022710870888056345 1632,2012-05-11,24.79599952697754,25.20599937438965,24.6560001373291,24.808000564575195,3131500.0,-0.008556605355691693,-2.7671204243200167,0.0625055879518802,39.95084944972759,39.366564956844606,0.8447073545551191,1.1186530238134367,2.354056132179771,0.6313075427670256,19.714134917916336,0.5499992370605469,-0.43643350556450144,-1.006300544738771,-2.1680810675359545,0.15547997805841263,-1.587190806137361,-0.42541028334018094,1.6090781763880315,22.68240198033219,-32.60625625859238,0.580890261398591,5,0.7730007171630859,1.3650007247924805,2.8445000648498535,0.8990001678466797,2.315999984741211,4,0.02242296202879257,1.267439217099583,25.01000022888184,-1.9350755511518454,24.983999252319336,3.251870271339375,25.058000564575195,0.02242296202879257 1633,2012-05-14,24.62800025939941,24.836000442504886,24.423999786376953,24.53199958801269,1832000.0,-0.006775256927850304,-1.6410275220384989,-7.999364272091545,30.89946150182064,37.94834160478833,0.784841695409078,1.220040086723639,2.4696683635789967,0.8296158579306621,20.443635330482827,0.41200065612793324,-0.42080110321884234,-1.0922998428344748,-2.3437293810191377,0.15912969535018817,-1.7180146119268045,-0.4665850737421451,1.7035143352211861,23.887640650195358,-28.326871965250753,0.6257147690923313,5,0.6049995422363317,1.3870000839233434,2.99249887466431,1.0669994354248082,2.34799957275391,0,0.038167960214263275,-2.7671204243200167,24.79599952697754,1.267439217099583,25.01000022888184,-1.9350755511518454,24.983999252319336,0.038167960214263275 1634,2012-05-15,24.408000946044922,24.99600028991699,24.336000442504886,24.70199966430664,3487500.0,-0.008932893902765193,-2.0136998232000094,-3.062465230867043,20.18038107208325,36.26537366189429,0.8051334227217843,1.3473482662457634,2.6412522736577344,1.0671050338778976,20.80783849427649,0.6599998474121023,-0.49911842516448957,-1.2095992088317864,-2.5394132349773493,0.12021481731377648,-1.8745062219045678,-0.544692195759005,1.809062760081055,7.643370137219469,-37.84890504306404,0.6649070130727809,5,0.7809991836547852,1.3129997253417969,3.1284985542297363,1.2869987487792969,1.8559989929199219,1,0.03220252653354083,-1.6410275220384989,24.62800025939941,-2.7671204243200167,24.79599952697754,1.267439217099583,25.01000022888184,0.03220252653354083 1635,2012-05-16,24.347999572753906,25.02400016784668,24.341999053955078,24.50200080871582,2646500.0,-0.0024582665915021673,-7.21676835223421,0.5238160114181912,21.802664944400178,34.101300925854105,0.7527217228738614,1.3374641427013643,2.6548823754983744,1.1487360627067282,21.168907112345817,0.6820011138916016,-0.648956091385589,-1.181700515747071,-2.6047252631950144,0.24132423170087236,-1.893212889471041,-0.4701881420231011,1.7185790722823846,1.2737937834972002,-39.779665813825346,0.7115123737239711,5,0.7060003280639648,1.3730010986328125,2.941500186920166,1.3470001220703125,2.2880001068115234,2,0.057910295389931754,-2.0136998232000094,24.408000946044922,-1.6410275220384989,24.62800025939941,-2.7671204243200167,24.79599952697754,0.057910295389931754 1636,2012-05-17,24.26799964904785,25.257999420166016,24.25,24.871999740600586,3006000.0,-0.0032856877406707286,-2.1500011920940323,3.922047039298498,12.607256861889809,30.96974409446791,0.6530805063143852,1.3584190671314964,2.674697288624671,1.2469585096609492,20.97946121263329,1.0079994201660156,-0.7467671877420976,-1.1800004005432143,-2.6975142836541117,0.3375134825676831,-1.9387573420986612,-0.4212434589877674,1.6601327397859258,1.7856804962136836,-31.315950963206877,0.7587569415554479,5,0.6470003128051758,1.4100008010864258,3.0215001106262207,1.4270000457763672,1.989999771118164,3,0.11092794933060857,-7.21676835223421,24.347999572753906,-2.0136998232000094,24.408000946044922,-1.6410275220384989,24.62800025939941,0.11092794933060857 1637,2012-05-18,24.718000411987305,25.007999420166016,24.393999099731445,24.41399955749512,5374500.0,0.018542968907497404,-2.5697509370356406,-0.5033125967095025,22.25487000805279,29.521516201216244,0.09730449746847825,0.8778160669579158,2.1666943630348783,0.8161298242821502,20.586224136602652,0.7399997711181641,-0.7453883387942817,-0.681999683380127,-2.22931992336348,0.8653205566032263,-1.4556598033718053,0.09166043661155143,1.0423187379630932,46.42863900757263,19.12907380261052,0.7736601199916773,5,0.04599952697753906,0.9600000381469727,2.5714993476867676,0.9769992828369141,1.9540004730224645,4,0.1023545083391908,-2.1500011920940323,24.26799964904785,-7.21676835223421,24.347999572753906,-2.0136998232000094,24.408000946044922,0.1023545083391908 1638,2012-05-21,25.01799964904785,25.03199958801269,24.606000900268555,24.71199989318848,2817500.0,0.012136873212246435,1.5508931426744357,1.0065753149626062,31.867471506121106,28.87737174751112,-0.24578630722574957,0.5595657940109469,1.797314230064572,0.5358047386071547,19.70279999481006,0.4259986877441371,-0.7949004461292368,-0.3522004127502427,-1.9051139426363015,1.200713117135816,-1.1286571776932703,0.4242563521927849,0.5912875859075051,76.19048520100968,46.92413675649165,0.7764567649430294,5,-0.2539997100830078,0.5260000228881836,2.2715001106262207,0.6770000457763672,1.5480003356933594,0,0.08369973187487001,-2.5697509370356406,24.718000411987305,-2.1500011920940323,24.26799964904785,-7.21676835223421,24.347999572753906,0.08369973187487001 1639,2012-05-22,24.93600082397461,25.97599983215332,24.812000274658203,25.601999282836914,4661500.0,-0.003277593181849836,-1.547046216707464,-2.176467288321557,38.4727478027344,28.835033371750097,-0.20440883969825308,0.5819305937305081,1.8281166513429987,0.6408730686660071,19.18898876545861,1.1639995574951172,-0.8201781178851029,-0.37739925384521555,-1.9051287286017065,1.1503302209112753,-1.141263991223461,0.3864654835330299,-0.6860008239746094,39.74512692268165,10.7204887035262,0.7638647373782456,5,0.17699909210205078,0.5839996337890625,2.228499412536621,0.7969989776611328,1.891998291015625,1,0.08180938966834495,1.5508931426744357,25.01799964904785,-2.5697509370356406,24.718000411987305,-2.1500011920940323,24.26799964904785,0.08180938966834495 1640,2012-05-23,24.875999450683594,24.947999954223636,24.41399955749512,24.93600082397461,2320000.0,-0.002406214762125325,11.714350590371314,0.09009236056418701,30.696219483763826,27.63688029228818,-0.1802986451397004,0.5398140449702957,1.81105484029856,0.7178256089064412,19.968735474610742,0.5340003967285156,-0.7927668653146505,-0.3550005912780776,-1.7822739443350955,1.0722727617789403,-1.0686372678065865,0.35863608525043134,-0.5914794540405275,36.26880136498103,9.475592531133195,0.7136366765285083,5,0.2370004653930664,0.6440010070800781,2.20050048828125,0.8590002059936523,2.319999694824215,2,0.05579677275009387,-1.547046216707464,24.93600082397461,1.5508931426744357,25.01799964904785,-2.5697509370356406,24.718000411987305,0.05579677275009387 1641,2012-05-24,24.790000915527344,25.233999252319336,24.52400016784668,25.05200004577637,2072000.0,-0.0034570886418751057,1.2683765840044119,4.366552228368042,34.954979723692404,27.081783656062044,-0.14392397813734803,0.5425811804454668,1.8280405776979762,0.8228423915377547,20.549252102970705,0.7099990844726562,-0.781157098759234,-0.3704991340637207,-1.73411519898443,0.9931169308569885,-1.0523071665240735,0.3113088983966321,-0.4716513221740719,25.031708752097842,-1.4397750091988257,0.6818080324603544,5,0.3229990005493164,0.7299995422363281,2.2864990234375,1.5049991607666016,2.373998641967777,3,0.07446545767902069,11.714350590371314,24.875999450683594,-1.547046216707464,24.93600082397461,1.5508931426744357,25.01799964904785,0.07446545767902069 1642,2012-05-25,25.097999572753906,25.31800079345703,24.67799949645996,24.83799934387207,2528000.0,0.012424310038393171,-1.2069013144264635,-0.992370580141655,49.317545785479766,29.1282374653575,-0.4521245997922776,0.12805009494262265,1.44589937338543,0.5421690453894072,21.191772604547424,0.6400012969970703,-0.7655443643301858,0.009299564361572976,-1.1912862450285218,1.2098853737516677,-0.5909933403334726,0.6095924690566186,-0.7464969746246339,43.7900060810463,14.932653053264826,0.600292904695047,5,0.015000343322753906,0.4220008850097656,1.8350005149841309,1.197000503540039,1.8819999694824219,4,0.04621881692401453,1.2683765840044119,24.790000915527344,11.714350590371314,24.875999450683594,-1.547046216707464,24.93600082397461,0.04621881692401453 1643,2012-05-29,25.020000457763672,25.36599922180176,24.72800064086914,25.31399917602539,2623000.0,-0.0031077821467058175,2.2060326071328906,-1.1307633055789899,49.13870993680501,32.3458295614377,-0.3494176217199296,0.08535665401718973,1.4656965927278343,0.6522671603957875,22.31439827334854,0.6379985809326207,-0.7701511491914843,0.010700416564940696,-0.9536145055503269,0.9750153386802083,-0.4714570444926949,0.49285787762257627,-0.6360079149539182,38.79646566650941,10.071336407659096,0.4821574610576341,5,0.09299945831298828,0.5,1.7239995002746582,1.4399995803833008,1.9279994964599645,1,0.06602719412554947,-1.2069013144264635,25.097999572753906,1.2683765840044119,24.790000915527344,11.714350590371314,24.875999450683594,0.06602719412554947 1644,2012-05-30,24.45400047302246,24.77799987792969,24.173999786376953,24.77799987792969,3710500.0,-0.02262190145426568,2.7284024748482056,1.1020435967302573,40.1779250746539,34.38752513146589,0.25009360438605555,0.5397863304498713,1.9574647910139973,1.247432674997036,23.12593551330696,0.8460006713867188,-0.7644127298836025,-0.46689958572387624,-1.2745557807053167,0.34075660925756424,-0.8707276832145965,-0.063071488233156,1.5219993591308594,23.490001616126634,-5.068031040099797,0.4038280974907198,5,0.6209993362426758,1.0279998779296875,2.0830001831054688,2.4189987182617188,2.2059993743896484,2,0.0863662170142141,2.2060326071328906,25.020000457763672,-1.2069013144264635,25.097999572753906,1.2683765840044119,24.790000915527344,0.0863662170142141 1645,2012-05-31,24.489999771118164,24.670000076293945,24.07600021362305,24.489999771118164,2729500.0,0.00147212306368516,2.2999936421819833,-0.0,40.39879698824452,37.47547403439419,0.26413156673239513,0.44135615283095575,1.8487649944746742,1.247491188541094,22.497769996218647,0.5939998626708949,-0.7059559173142347,-0.3769002914428725,-1.1452875625911574,0.39148697970541235,-0.761093927017015,0.007293344131269919,1.4499600601196292,32.093013627942256,4.3903765907611785,0.3841936355741429,5,0.5360002517700195,0.9430007934570312,2.021500587463379,2.4580001831054688,2.072000503540039,3,0.09546751187108415,2.7284024748482056,24.45400047302246,2.2060326071328906,25.020000457763672,-1.2069013144264635,25.097999572753906,0.09546751187108415 1646,2012-06-01,23.694000244140625,24.26000022888184,23.68400001525879,24.173999786376953,2575500.0,-0.03250304346332766,-1.3040008544922017,-100.0,33.25226606682686,38.697406929813525,1.0841574245994856,1.1250777018339875,2.5644748761534615,2.0830459300202406,22.492721839786974,0.805999755859375,-0.605778323293837,-1.0649998664855964,-1.856655793927981,-0.27334393904321175,-1.4608278302067887,-0.6691719027644041,2.171401202392577,0.5945442092323869,-26.59707917956291,0.3958279637211926,6,1.1359996795654297,1.5430002212524414,2.817500114440918,3.253999710083008,2.601999282836914,4,0.1478010831975578,2.2999936421819833,24.489999771118164,2.7284024748482056,24.45400047302246,2.2060326071328906,25.020000457763672,0.1478010831975578 1647,2012-06-04,23.857999801635746,23.98200035095215,23.56399917602539,23.87800025939941,3368500.0,0.006921564776115607,2.6666666666666665,0.04166766007834551,38.28360444112181,39.41031058925805,0.8776299580296723,0.8801920245052806,2.3186950887027784,1.9557095657594452,22.496019076579373,0.4180011749267578,-0.5096779848921251,-0.8210002899169879,-1.6381991196620653,-0.00380146017191052,-1.2295997047895248,-0.412400875044451,1.8765175590209928,16.315239630512238,-10.827758837160257,0.4085994148725381,6,0.9119997024536097,1.3190002441406214,2.586500167846676,3.090000152587887,2.889999389648434,0,0.13856986266018456,-1.3040008544922017,23.694000244140625,2.2999936421819833,24.489999771118164,2.7284024748482056,24.45400047302246,0.13856986266018456 1648,2012-06-05,25.1299991607666,25.17200088500977,23.72400093078613,23.72400093078613,6831000.0,0.05331542332579131,-1.0597464823888822,-70.29830249859468,58.321795283858,41.6157603093829,-0.4210940665734064,-0.41281515111665,0.9791062142264053,0.732293688384221,21.588125104791605,1.44799995422364,-0.34395951122867885,0.4508991241455078,-0.3665313769755727,1.2683296252665883,0.04218387358496756,0.8596143747060481,0.4308767451196296,97.38795524852421,64.97852977284106,0.40871525056053953,6,-0.6649999618530273,0.047000885009765625,1.2600011825561523,1.8180007934570312,1.7180004119873047,1,0.07361720824718443,2.6666666666666665,23.857999801635746,-1.3040008544922017,23.694000244140625,2.2999936421819833,24.489999771118164,0.07361720824718443 1649,2012-06-06,25.67200088500977,25.67200088500977,24.944000244140625,25.18199920654297,4577500.0,0.021567916527802655,1.9714210087893151,0.34850803366488303,63.734465186109134,45.28667649853237,-0.9473376345588846,-0.9554451501368497,0.3764182926009205,0.23507967315947198,20.337020467517082,0.7280006408691442,-0.21302151241991396,0.9622008323669462,0.04484173608803488,1.8795599286458575,0.5035212842274888,1.4208803805064036,-2.1080017089843786,100.0,61.02272282703781,0.45867954813945583,6,-1.054000854492191,-0.6040010452270543,0.7604994773864711,1.2759990692138636,1.7719993591308558,2,0.049703919648855344,-1.0597464823888822,25.1299991607666,2.6666666666666665,23.857999801635746,-1.3040008544922017,23.694000244140625,0.049703919648855344 1650,2012-06-07,25.535999298095703,25.96199989318848,25.493999481201172,25.908000946044922,3257500.0,-0.005297662130943515,-1.0526276163228585,-0.759184436088464,63.00246398586775,48.40306363877408,-0.7910577491120812,-0.8179030466798167,0.46192621236296816,0.4106468765557736,19.204555814999047,0.46800041198730824,-0.1450147153420609,0.7985992431640625,-0.1843647406815414,1.7815632270096664,0.30711725124125877,1.2900812350868662,-1.929840087890625,82.23517649332695,36.96081076869289,0.49148199192280234,6,-0.7729997634887695,-0.7329998016357422,0.8965010643005371,1.4120006561279297,1.2639999389648473,3,0.04401631344813772,1.9714210087893151,25.67200088500977,-1.0597464823888822,25.1299991607666,2.6666666666666665,23.857999801635746,0.04401631344813772 1651,2012-06-08,25.577999114990234,25.577999114990234,25.1560001373291,25.38999938964844,2581000.0,0.0016447297168300512,3.489357384899458,-0.50537336696814,59.623985653039,49.548223624058444,-0.7929078546997381,-0.8592206747134341,0.37552069140248534,0.4226542025953677,18.061960296355334,0.4219989776611328,-0.10240268016001153,0.8121991157531738,-0.2346710272526984,1.859069258759046,0.28876404425023594,1.3356341872561117,-1.8776062774658193,83.98662788339234,37.253074916938644,0.5234350715029364,6,-0.8149995803833008,-0.7749996185302734,0.5565009117126465,1.1560001373291016,1.6520004272460938,4,0.038470607307640625,-1.0526276163228585,25.535999298095703,1.9714210087893151,25.67200088500977,-1.0597464823888822,25.1299991607666,0.038470607307640625 1652,2012-06-11,25.351999282836914,25.875999450683594,25.333999633789066,25.71999931335449,2370500.0,-0.00883571193889321,-1.6831718693936428,-1.9574498305703973,53.80063549389682,50.0662153526242,-0.5890321691890286,-0.6212845829978733,0.5595694121593837,0.6935923662210506,16.714276950375165,0.5419998168945277,-0.036578031297111124,0.5583992958068862,-0.5208755103962481,1.6376741020100205,0.018761892705320804,1.0980366989084516,-1.5611421630859361,72.74348109184248,28.507667137178906,0.5396374031015665,6,-0.5889997482299805,-0.5819997787475586,0.7825007438659668,1.3819999694824219,1.7820014953613246,0,0.03723573173101591,3.489357384899458,25.577999114990234,-1.0526276163228585,25.535999298095703,1.9714210087893151,25.67200088500977,0.03723573173101591 1653,2012-06-12,25.56800079345703,25.67200088500977,25.190000534057614,25.417999267578125,1641000.0,0.008520097693689443,1.6927265365271364,-0.4076128082596521,56.9787984377264,51.93297905963226,-0.8036359921629597,-0.8044999623153153,0.2888837202654386,0.5137669963821807,14.954195188777748,0.48200035095215554,0.025841210462502318,0.7274007797241211,-0.4022060730488022,1.8570076324970444,0.16259735333765946,1.2922042061105827,-1.690297962768554,61.29673521007989,15.811575706187071,0.5648034263864624,6,-0.8050012588500977,-0.7980012893676758,0.5664992332458496,1.1659984588623047,1.1859989166259801,1,0.04615137520369261,-1.6831718693936428,25.351999282836914,3.489357384899458,25.577999114990234,-1.0526276163228585,25.535999298095703,0.04615137520369261 1654,2012-06-13,25.194000244140625,25.92799949645996,25.1299991607666,25.92799949645996,2247000.0,-0.01462768060505204,1.1743900505941631,-4.893278571791872,53.283775873492566,53.36464338021537,-0.35048481176016466,-0.3885144313455733,0.5949895447176452,0.9241160940696815,13.579746004816418,0.7980003356933594,0.018372379341453637,0.3141002655029297,-0.806793675050745,1.4349942060566043,-0.24634670477390586,0.8745472357797652,-1.2329255309521479,7.692431133771012,-37.34919876816774,0.5604469702768372,6,-0.4310007095336914,-0.42400074005126953,0.9404997825622559,1.539999008178711,1.0240001678466797,2,0.06565052443380659,1.6927265365271364,25.56800079345703,-1.6831718693936428,25.351999282836914,3.489357384899458,25.577999114990234,0.06565052443380659 1655,2012-06-14,25.757999420166016,25.79400062561035,25.25,25.38400077819824,3624000.0,0.022386249526077595,1.4394589300911333,-0.5095354535934378,59.097730828635456,56.23636168708299,-0.7998117019503148,-0.8869375371581967,-0.025367310227963458,0.39653748603099714,12.196393391657173,0.6000003814697266,0.030949170899162937,0.8075994491577134,-0.34922478188947537,1.9644236802049022,0.22918733363411903,1.3860115646813078,-1.716887699777537,78.69674125559895,29.83829094379292,0.5784121155235952,6,-0.994999885559082,-0.9879999160766602,0.2005009651184082,0.8000001907348633,0.4759998321533203,3,0.06545542596194931,1.1743900505941631,25.194000244140625,1.6927265365271364,25.56800079345703,-1.6831718693936428,25.351999282836914,0.06545542596194931 1656,2012-06-15,26.959999084472656,27.18199920654297,26.23200035095215,26.23200035095215,6557500.0,0.046665101768951445,-1.6098915062578436,1.946527745903502,64.98229241548148,59.202882573122956,-1.664890146555976,-1.978349722405973,-1.2508673070301732,-0.7629596627595987,11.790447560461038,1.4239997863769531,0.15254066667728594,1.8749991416931167,0.4557980112039104,3.294200272182323,1.1653985764485135,2.58459970693772,-2.8420518371721784,89.1812808422078,38.04249606274128,0.7096005652446037,6,-1.5069990158081055,-1.5869998931884766,-1.0404987335205078,-0.40199947357177734,-0.45999908447265625,4,-0.005934712642637119,1.4394589300911333,25.757999420166016,1.1743900505941631,25.194000244140625,1.6927265365271364,25.56800079345703,-0.005934712642637119 1657,2012-06-18,27.24799919128418,27.44599914550781,26.70400047302246,26.83799934387207,3337500.0,0.010682496906218253,-1.1887944275964404,0.5631875833483982,67.34120599389492,60.205039318682616,-1.5884961420293067,-2.1787984279453276,-1.585811829006694,-1.001880271400644,11.440223599508718,0.741998672485348,0.2916806436161252,2.0364993095397956,0.3325745098659745,3.740424109213617,1.184536909702885,2.888461709376706,-2.946208826429153,91.45077912227387,37.15001948110647,0.85196239983691,6,-1.052999496459961,-1.7430000305175781,-1.3284988403320312,-0.6899995803833008,-1.1180000305175781,0,-0.000660586082724568,-1.6098915062578436,26.959999084472656,1.4394589300911333,25.757999420166016,1.1743900505941631,25.194000244140625,-0.000660586082724568 1658,2012-06-19,27.11199951171875,27.45800018310547,26.93000030517578,27.45800018310547,2576000.0,-0.004991180402300177,2.0520164935723577,-0.8439043906251453,72.1721590169615,61.14256085544398,-1.27596470538046,-1.9793608040782722,-1.4815094509889981,-0.8168381740899378,11.132929332306784,0.5279998779296875,0.5435150395034967,1.795799636840819,-0.10412686679126537,3.695726140472903,0.8458363850247785,2.7457628886568592,-2.558672444411499,85.13743473191849,25.826485836079243,0.9499632518160418,6,-0.8179998397827148,-1.6009998321533203,-1.2469992637634277,-0.5539999008178711,-0.5659999847412109,1,0.000811495532447859,-1.1887944275964404,27.24799919128418,-1.6098915062578436,26.959999084472656,1.4394589300911333,25.757999420166016,0.000811495532447859 1659,2012-06-20,26.97599983215332,27.20000076293945,26.76000022888184,27.166000366210934,1722500.0,-0.005016217247519661,2.4108393030081636,0.5491334259442908,70.39710648974085,61.964187800318776,-1.0454843237174885,-1.7736282022878669,-1.355842822753516,-0.6288956084986097,12.645802174002597,0.4400005340576101,0.7847640748333014,1.5578000068664544,-0.47086189064199857,3.5864619043749073,0.5434690581122261,2.5721309556206826,-2.1322054532662484,78.17027577080029,14.779603835000259,1.0143309487542271,6,-0.6820001602172852,-1.4650001525878906,-1.3519997596740723,-0.4890003204345703,-0.1259994506835902,2,-0.008229541942897822,2.0520164935723577,27.11199951171875,-1.1887944275964404,27.24799919128418,-1.6098915062578436,26.959999084472656,-0.008229541942897822 1660,2012-06-21,26.263999938964844,27.29800033569336,26.17200088500977,27.02199935913086,2123500.0,-0.026393827758696364,-1.3906632812152093,3.9894594187623094,71.38102147527808,63.270525113900895,-0.24513635659013033,-1.003775208999393,-0.6711088342838778,0.13469156640135793,13.248966902055226,1.1259994506835902,0.8380120831076958,0.776400089263916,-1.269059453323372,2.821859631851204,-0.24632968202972805,1.79912986055756,-1.158784979655934,7.153896125083913,-61.5288514132289,1.0227297712936445,6,0.029999732971191406,-0.7530002593994141,-0.8089995384216309,0.17899990081787465,0.20599937438964488,3,-0.001751428841168079,2.4108393030081636,26.97599983215332,2.0520164935723577,27.11199951171875,-1.1887944275964404,27.24799919128418,-0.001751428841168079 1661,2012-06-22,26.63599967956543,26.71999931335449,26.238000869750977,26.26799964904785,1963000.0,0.014163864661326464,-1.2523418629731466,-0.48548853828539795,72.33836315315466,65.33027263159622,-0.5043096253206691,-1.2968780131005886,-1.0707404362693964,-0.1800002410864323,14.38129261739946,0.4819984436035121,0.8281173894768159,1.0560998916625977,-1.0231378148639187,3.135337598189114,0.016481038399337677,2.0957187449258576,-1.2955061978768647,36.08079687467538,-37.60569897965352,1.0396188532632586,6,-0.34200000762939453,-1.125,-1.2484993934631348,-0.1929998397827113,-0.3920001983642578,4,-0.015092372431379064,-1.3906632812152093,26.263999938964844,2.4108393030081636,26.97599983215332,2.0520164935723577,27.11199951171875,-0.015092372431379064 1662,2012-06-25,26.257999420166016,26.60000038146973,26.0939998626709,26.60000038146973,1692500.0,-0.01419132992742178,1.959059043985972,-0.9293503612559572,60.593534722573,65.73190999657916,0.017569563491200313,-0.8722377016157274,-0.7183707652506826,0.2530210824907684,15.633808652586184,0.5419998168945312,0.826406320847088,0.6200996398925795,-1.4672381837611184,2.7074374635462775,-0.4235692719342694,1.6637685517194285,-0.7057552683357606,12.023425144274668,-56.24160504864135,1.0436689118268485,6,0.03600025177001953,-0.7469997406005859,-0.9614992141723633,0.1420001983642578,-0.37800025939941406,0,0.009216261146236748,-1.2523418629731466,26.63599967956543,-1.3906632812152093,26.263999938964844,2.4108393030081636,26.97599983215332,0.009216261146236748 1663,2012-06-26,26.67200088500977,26.871999740600586,26.24600028991699,26.24600028991699,1873000.0,0.015766679639950043,-1.9389604516738204,-1.2456122739212714,59.62278127686565,66.43624393028729,-0.24960979416357887,-1.2186083702808865,-1.142695132486029,-0.11883275593419995,17.00022313083037,0.6259994506835973,0.8620566155923228,0.9515010833740263,-1.163446292068869,3.0664484588169216,-0.1059726043474214,2.008974771095474,-0.9291811300519939,48.00671056946403,-15.573034036610139,1.057473687721447,6,-0.3180007934570348,-1.1610012054443395,-1.4510006904602086,-0.27200126647949574,-0.9300003051757848,1,-0.020320999784751215,1.959059043985972,26.257999420166016,-1.2523418629731466,26.63599967956543,-1.3906632812152093,26.263999938964844,-0.020320999784751215 1664,2012-06-27,26.56599998474121,26.82999992370605,26.13800048828125,26.13800048828125,1842000.0,-0.00397423878041836,-2.2336460259809545,1.0046922501757187,59.96903052014916,66.53305500712213,0.07987575132690239,-0.9974065929291669,-1.0547158747803067,0.020600807964697765,17.61189573624133,0.6919994354248011,0.9532709053116015,0.7399002075195327,-1.3189489507096184,2.7987493657486837,-0.28952437159504285,1.7693247866341082,-0.6516621869686645,39.20265254426584,-21.107793218837415,1.029424579114576,6,0.21000003814697266,-1.0550003051757812,-1.4120001792907715,-0.1660003662109375,-0.11599922180176137,2,-0.0007528592100866094,-1.9389604516738204,26.67200088500977,1.959059043985972,26.257999420166016,-1.2523418629731466,26.63599967956543,-0.0007528592100866094 1665,2012-06-28,26.827999114990234,26.833999633789066,26.21999931335449,26.381999969482425,1852500.0,0.00986219718435244,1.6812230347653607,1.0420553042625644,61.604155511548896,66.15770646224074,-0.016072482936621668,-1.133376637764627,-1.3205870945928453,-0.20750783009972196,18.11022245656126,0.6140003204345774,1.0263757464370045,0.8849993705749526,-1.1192020757416365,2.8892008168915417,-0.1171013525833402,1.8871000937332454,-0.7592950786843957,94.3443917076902,35.49920123787831,1.0021007231582943,6,-0.05199909210205078,-1.3169994354248047,-1.5114989280700684,-0.42799949645996094,-0.42799949645996094,3,0.0008200859998985788,-2.2336460259809545,26.56599998474121,-1.9389604516738204,26.67200088500977,1.959059043985972,26.257999420166016,0.0008200859998985788 1666,2012-06-29,27.19599914550781,27.51799964904785,26.90200042724609,27.242000579833984,2884500.0,0.01371701366696243,1.0601995381533909,-0.10314242704164552,66.67871985480964,66.08409689123127,-0.3878633702705834,-1.291794609931923,-1.681686305112816,-0.5391653504478846,18.346337282120615,0.6900005340576172,1.1690302918780304,1.0778994560241664,-0.6978862268350454,2.853685138883378,0.1900066145945587,1.965792297453774,-1.057998657226559,77.38760169625444,19.461860806683873,0.8878928414296064,6,-0.38999938964843395,-1.6549997329711879,-1.879498958587643,-0.7959995269775355,-0.7819995880126882,4,-0.026695096887927372,1.6812230347653607,26.827999114990234,-2.2336460259809545,26.56599998474121,-1.9389604516738204,26.67200088500977,-0.026695096887927372 1667,2012-07-02,27.16399955749512,28.35400009155273,26.37400054931641,28.35400009155273,3164000.0,-0.0011766285122116749,2.3277288296417953,25.86877021311668,64.93262355025979,65.27970406159774,-0.41240050701190256,-1.0534284535774212,-1.6357941308189012,-0.49398434169454575,18.70353401351757,1.979999542236321,1.2422440911588666,0.880599880218508,-0.6003737377238529,2.361573498160869,0.14011307124732753,1.6210866891896885,-0.9440002441406321,46.29960527516287,-10.737078313711017,0.7404868089711808,7,0.060000419616695666,-1.2049999237060582,-1.8474993705749547,-0.7639999389648473,-0.7139987945556712,0,-0.03386835853632986,1.0601995381533909,27.19599914550781,1.6812230347653607,26.827999114990234,-2.2336460259809545,26.56599998474121,-0.03386835853632986 1668,2012-07-03,26.979999542236328,27.22800064086914,25.87400054931641,25.87400054931641,1552000.0,-0.00677367170726606,-1.4484653245082544,-0.9294105013119052,67.32634391491314,64.93850821995022,-0.2783670559018532,-0.7628357130332546,-1.4376899901109752,-0.3036468643933077,20.18214731308553,1.3540000915527308,1.1693435698090155,0.6040998458862319,-0.8027919967939781,2.010991688566442,-0.09934607545387308,1.3075457672263369,1.3740005493164027,44.59674181724211,-17.90993783222087,0.7034459213401048,7,0.1340007781982422,-1.0209999084472656,-1.663499355316162,-0.5799999237060547,-0.3899993896484375,1,-0.040770956268835756,2.3277288296417953,27.16399955749512,1.0601995381533909,27.19599914550781,1.6812230347653607,26.827999114990234,-0.040770956268835756 1669,2012-07-05,26.947999954223636,27.23600006103516,26.81399917602539,27.142000198364254,1636000.0,-0.0011860485009496102,1.2094288938375433,-0.17540725207031432,62.87322155824042,63.99319711805715,-0.28022565810514877,-0.664404398229081,-1.406432291910523,-0.2746924962558417,21.08800851951799,0.4220008850097692,1.045871137730451,0.5083003044128453,-0.8797921851471777,1.8963927939728684,-0.18574594036716618,1.2023465491928569,1.4060001373290945,43.30643561082095,-16.443765891607256,0.694046244780011,7,0.16600036621093395,-0.9890003204345739,-1.6314997673034703,-0.5480003356933629,-0.29599952697754617,3,-0.04475283421546217,-1.4484653245082544,26.979999542236328,2.3277288296417953,27.16399955749512,1.0601995381533909,27.19599914550781,-0.04475283421546217 1670,2012-07-06,26.65999984741211,26.91200065612793,26.479999542236328,26.729999542236328,1154000.0,-0.01068725349935995,-1.0093060804456984,0.36082271511720687,45.95470304414473,61.06167932816715,0.07806354785152791,-0.3034367798582238,-1.1371074869902138,0.012037613435307293,21.498109603558852,0.46800041198730824,0.8907283784459139,0.16410017013549805,-1.1594510813408192,1.4876514216118153,-0.4976754556026606,0.8258757958736567,1.6444002532958955,31.693525934562494,-23.32863605638112,0.661775625738158,7,0.45400047302246094,-0.7010002136230469,-1.3814997673034668,-0.39799976348876953,0.08600044250487926,4,-0.00787693494653352,1.2094288938375433,26.947999954223636,-1.4484653245082544,26.979999542236328,2.3277288296417953,27.16399955749512,-0.00787693494653352 1671,2012-07-09,26.562000274658203,26.809999465942386,26.36400032043457,26.67799949645996,1308000.0,-0.003675902975048939,1.3473691079109718,1.6571389645776566,40.250156551157666,58.801303975787675,0.18378989600080686,-0.13485246641304727,-1.0488619567427762,0.1083760249697221,22.395597078327928,0.44599914550781605,0.7455536590798602,0.01690053939819336,-1.2341543864201938,1.2679554652165805,-0.6086269235110002,0.642428002307387,1.693791835021969,27.741929529607685,-21.73568982533222,0.6255274629091931,7,0.5520000457763672,-0.6030006408691406,-1.3324999809265137,-0.40000057220458984,-0.04599952697753906,0,-0.0060989629716436955,-1.0093060804456984,26.65999984741211,1.2094288938375433,26.947999954223636,-1.4484653245082544,26.979999542236328,-0.0060989629716436955 1672,2012-07-10,26.29599952697754,26.87800025939941,26.17200088500977,26.65200042724609,1808000.0,-0.010014334196602137,-1.3377533007651563,3.0689938668464105,38.81579188153527,56.4894162651954,0.5093068819632158,0.21660184535355853,-0.8066747645646828,0.37377057094789023,22.865296345322857,0.7059993743896413,0.6369673589151041,-0.29630022048950266,-1.4228611662434751,0.8302607252644698,-0.8595806933664889,0.2669802523874836,1.9121567514953561,30.983783329598662,-13.40548138922573,0.5632804728769868,7,0.8180007934570312,-0.33699989318847656,-1.2624993324279785,-0.3299999237060547,0.2639999389648473,1,0.004487375746889732,1.3473691079109718,26.562000274658203,-1.0093060804456984,26.65999984741211,1.2094288938375433,26.947999954223636,0.004487375746889732 1673,2012-07-11,26.74799919128418,26.89800071716309,26.197999954223636,26.26799964904785,2360500.0,0.01718891361565955,-1.258070867352929,-1.348309911222803,47.124109479097605,55.06220281618967,0.0773560957732542,-0.15016148292810882,-1.280112279688474,-0.07931072409349937,23.5979536815655,0.7000007629394531,0.4948790247724908,0.09669952392578196,-0.9224690835847582,1.1158681314363221,-0.4128847798294899,0.6062838276810538,1.413473972605587,54.13522108410592,13.439915525103636,0.5095843037552708,7,0.3660011291503906,-0.7089986801147496,-1.7744994163513184,-0.8420000076293945,0.37800025939941406,2,-0.011140961468319222,-1.3377533007651563,26.29599952697754,1.3473691079109718,26.562000274658203,-1.0093060804456984,26.65999984741211,-0.011140961468319222 1674,2012-07-12,26.847999572753906,26.99799919128418,26.423999786376953,26.47400093078613,2811000.0,0.0037386116529536384,-1.421933661418115,0.7791645805021175,58.71120862813202,54.7407642735878,0.024098249986849396,-0.12637422466599446,-1.3883866736353099,-0.18186598861042924,24.095164635871964,0.5739994049072266,0.4847450088788925,0.11399993896484517,-0.6416149232444859,0.8696148011741762,-0.2638074921398186,0.4918073700695089,1.2677241388443932,81.84020265043485,35.37774527164803,0.3778074311046654,7,0.26600074768066406,-0.19899940490722656,-2.0269999504089355,-0.9420003890991211,0.220001220703125,3,-0.009609632906424803,-1.258070867352929,26.74799919128418,-1.3377533007651563,26.29599952697754,1.3473691079109718,26.562000274658203,-0.009609632906424803 1675,2012-07-13,27.444000244140625,27.488000869750977,26.81599998474121,26.841999053955078,2294500.0,0.022199071844129392,-1.0550506876961305,1.6096346955115792,61.29754034311986,54.14285543895561,-0.5311942670049028,-0.621449632275894,-1.964887231508989,-0.773469004137759,24.827103032073104,0.6720008850097656,0.46845636666242996,0.6257005691528335,-0.042592646630623676,1.2939937849362906,0.2915539612611049,0.959847177044562,0.6268890042120354,96.65648737685933,46.8616035222377,0.334146607891729,7,-0.3299999237060547,-0.702000617980957,-2.6010003089904785,-1.5380010604858398,-0.3199996948242152,4,-0.02885876001490084,-1.421933661418115,26.847999572753906,-1.258070867352929,26.74799919128418,-1.3377533007651563,26.29599952697754,-0.02885876001490084 1676,2012-07-16,26.79999923706055,27.21999931335449,26.70800018310547,27.21999931335449,2739000.0,-0.02346600354726247,1.4380906535392908,-0.6976731660023581,57.053610257774906,53.267409517568396,0.056688229943414825,0.010487697256454709,-1.3175584892541465,-0.128067965233587,24.07054140141531,0.7360000610351562,0.4441725594547066,-0.010300445556637783,-0.6752739458702415,0.6546730547569659,-0.3427871957134414,0.32218630460016584,1.2269522373113837,47.720240070844504,-6.569410431786899,0.33248675015680224,7,-0.11899852752685902,-0.05799961090088246,-2.016999721527103,-0.8940000534057653,0.07800102233886008,0,-0.0020148861448059385,-1.0550506876961305,27.444000244140625,-1.421933661418115,26.847999572753906,-1.258070867352929,26.74799919128418,-0.0020148861448059385 1677,2012-07-17,27.229999542236328,27.24799919128418,26.88599967956543,26.989999771118164,1737500.0,0.016044787963320095,1.623193714021133,-0.5714279226706606,57.23170567715294,52.14578304670616,-0.40562078713490024,-0.4436778307847078,-1.7264640955594928,-0.5736654520761526,23.062691499250704,0.44799995422362926,0.39720237418369564,0.4205998420715318,-0.2419236041035333,1.0831232882465969,0.08933811898399924,0.7518615651590643,0.7538929136344947,79.999911286173,23.886277073082724,0.33126172308753343,7,-0.39999866485595703,-0.48799991607666016,-2.447000026702881,-1.491999626159668,-0.029998779296878553,1,-0.026221035863338238,1.4380906535392908,26.79999923706055,-1.0550506876961305,27.444000244140625,-1.421933661418115,26.847999572753906,-0.026221035863338238 1678,2012-07-18,27.13400077819824,27.351999282836914,27.04599952697754,27.158000946044922,1311500.0,-0.003525477989420711,-2.0599567037641022,-0.10000079472936972,57.380468509908475,51.53547715244705,-0.3190289492460856,-0.36464164115195175,-1.5994127081794005,-0.49551330050082854,22.03630363111718,0.305999755859375,0.28021052365172494,0.3235010147094677,-0.34120743195951064,0.988209461378446,-0.008853208625023257,0.6558552380439586,0.8076938395414963,66.72934858015573,8.126429774611822,0.33235422333448944,7,-0.30399990081786754,-0.39200115203857067,-2.367501258850094,-1.3960008621215785,0.01199913024902699,2,-0.021154319149170764,1.623193714021133,27.229999542236328,1.4380906535392908,26.79999923706055,-1.0550506876961305,27.444000244140625,-0.021154319149170764 1679,2012-07-19,26.75399971008301,27.20199966430664,26.62800025939941,27.145999908447266,1532500.0,-0.014004608875096358,1.2777767265488842,16.333227370258896,49.067077953587905,51.88129658682963,0.034150490435809644,-0.0022398630640871886,-1.1898777798703968,-0.13539844781693589,20.983395982317607,0.5739994049072301,0.165240173160484,-0.04540004730224112,-0.7058727721375568,0.6150726775330746,-0.375636409719899,0.28483631511541674,1.1463410262882583,14.651088518657286,-37.801929726151684,0.33023636241765764,7,0.07600116729735973,-0.012000083923343396,-1.9875001907348668,-1.0159997940063512,0.666000366210934,3,0.013904453339004252,-2.0599567037641022,27.13400077819824,1.623193714021133,27.229999542236328,1.4380906535392908,26.79999923706055,0.013904453339004252 1680,2012-07-20,26.218000411987305,26.666000366210934,25.88999938964844,26.559999465942386,3710500.0,-0.02003436136293668,1.80144324785855,0.8724461247269305,38.17128024408892,51.65031033048865,0.559719123793311,0.5587858089860056,-0.6275784075699775,0.3766614550021501,20.526836210774903,0.8640003204345703,0.03198762862656679,-0.5790993690490716,-1.247692783635486,0.08949404553734297,-0.9133960763422806,-0.24480266175586252,1.6418135206428666,22.43509208632887,-25.754150327248635,0.3342967072932077,7,0.47099971771240234,0.5839996337890625,-1.4515008926391602,-0.48000049591064453,1.3159999847412145,4,0.032420488523643876,1.2777767265488842,26.75399971008301,-2.0599567037641022,27.13400077819824,1.623193714021133,27.229999542236328,0.032420488523643876 1681,2012-07-23,26.233999252319336,26.356000900268555,25.77199935913086,25.80200004577637,2481000.0,0.0006102235136404843,-1.3739872068230277,-1.2631590688543373,38.70810711165905,51.638345356057954,0.5501550958728956,0.5387477991747645,-0.6173872326487135,0.3426407479697673,20.105737126335054,0.5840015411376953,-0.06881906492268897,-0.543000507354737,-1.2547633636646616,0.1687623489551875,-0.8988819355096993,-0.18711907919977477,1.58609841264456,29.240500980835975,-18.39514092604434,0.35588142815496193,7,0.39600086212158203,0.8290004730224609,-1.4674997329711914,-0.4959993362426758,1.4400005340576172,0,0.03392549067479256,1.80144324785855,26.218000411987305,1.2777767265488842,26.75399971008301,-2.0599567037641022,27.13400077819824,0.03392549067479256 1682,2012-07-24,26.5,26.52599906921387,26.13400077819824,26.190000534057614,2540500.0,0.010139542397720636,1.16575074687419,0.7175926743549582,44.28572077329348,51.322968833190835,0.353286863518921,0.3075763109336975,-0.8466680940247677,0.05410604219260051,19.808692763812697,0.3919982910156321,-0.05240751974139002,-0.2890997886657729,-0.9713282621453345,0.3931286848137887,-0.6302140254055537,0.0520144480740079,1.2381737327305729,46.07599215331221,-1.8637434696024613,0.3411142367397811,7,0.13000011444091797,0.5629997253417969,-1.0870003700256348,-0.8400001525878906,0.9519996643066406,1,0.014264160732053277,-1.3739872068230277,26.233999252319336,1.80144324785855,26.218000411987305,1.2777767265488842,26.75399971008301,0.014264160732053277 1683,2012-07-25,26.1299991607666,26.71999931335449,25.97599983215332,26.50200080871582,4206500.0,-0.013962295820128201,-1.1882327861863038,-1.2000073832977363,40.98721429712254,49.35363612974533,0.7000200169555946,0.6692000067009047,-0.43807377892202126,0.40069352709347683,19.271368275612755,0.7439994812011683,-0.01265799965031178,-0.6320005416870131,-1.3742351079061947,0.11023402453216846,-1.003117824796604,-0.26088325857742234,1.5295275970199818,25.03494582063991,-22.520487439493092,0.37111728310958997,7,0.5000009536743164,0.9330005645751953,-0.2799997329711914,-0.4699993133544922,1.1400012969970703,2,0.04094916328123821,1.16575074687419,26.5,-1.3739872068230277,26.233999252319336,1.80144324785855,26.218000411987305,0.04094916328123821 1684,2012-07-26,26.54599952697754,26.79400062561035,26.16399955749512,26.79400062561035,2916000.0,0.015920412536237327,4.0806312680735575,0.6666666666666666,48.77839407536762,47.962619877772866,0.2644898127815978,0.26522252636818777,-0.8027586742883415,-0.032770620539118056,18.932420576966223,0.66400146484375,0.06879092567257317,-0.21500015258789062,-0.9583995853754423,0.5283992801996611,-0.5866998689816647,0.15669956380588346,1.0380261348628146,75.73377775870017,25.0907848853999,0.371699716393775,7,0.015999794006347656,0.5170001983642578,-0.6434998512268066,-0.8859996795654297,0.7940006256103516,3,0.02260229006860226,-1.1882327861863038,26.1299991607666,1.16575074687419,26.5,-1.3739872068230277,26.233999252319336,0.02260229006860226 1685,2012-07-27,26.85000038146973,27.11199951171875,26.492000579833984,26.79199981689453,1491000.0,0.011451851876334462,1.130584823111082,-0.23387220820772983,52.95566396393897,47.50729251179109,-0.1482175222972444,-0.03904752277663803,-1.048919208062788,-0.35079262524652677,18.73645655353974,0.6199989318847656,0.09099430739384218,0.08790063858032582,-0.655981200081662,0.8317824772423137,-0.2840402807506699,0.45984155791132153,0.6615442282622439,80.4478283272557,25.796463031084997,0.3719409193309946,7,-0.2880010604858434,0.21299934387206676,-0.9475007057189977,-1.2650003433227575,0.4659996032714808,4,0.02122903861176839,4.0806312680735575,26.54599952697754,-1.1882327861863038,26.1299991607666,1.16575074687419,26.5,0.02122903861176839 1686,2012-07-30,26.46999931335449,26.98200035095215,26.39800071716309,26.77799987792969,2806500.0,-0.014152739765973865,-1.5840819995189657,-5.310302870860398,51.74488218133796,46.897645456700545,0.20120965462788476,0.2991102473424334,-0.6117218914978579,0.0069274010667292885,17.68291853300929,0.583999633789059,0.0455082536536473,-0.25580043792724894,-0.9811549550262271,0.4695540791717292,-0.618477696476738,0.10687682062224013,0.9719634863534417,43.485882090226035,-13.57436818249522,0.36267725854948835,7,0.09200000762939808,0.5930004119873082,-0.5674996376037562,-0.958999633789059,0.6380004882812571,0,0.040196490781064353,1.130584823111082,26.85000038146973,4.0806312680735575,26.54599952697754,-1.1882327861863038,26.1299991607666,0.040196490781064353 1687,2012-07-31,26.243999481201172,26.69599914550781,26.11599922180176,26.56599998474121,2727500.0,-0.00853796139085261,-1.0069166014935371,1.0454542639691116,44.705889895588776,45.489358943998354,0.30467682641696925,0.4771139058002092,-0.344479775039531,0.20821165545203968,15.620440619570031,0.5799999237060476,-0.07083610025207321,-0.43580026626586843,-1.160834349904004,0.28923381737226705,-0.7983173080849362,-0.07328322444680069,1.131164780883676,23.59152505662443,-32.44087904689819,0.362517041819067,7,0.24300003051757812,0.819000244140625,-0.34149980545043945,-0.7329998016357422,1.1400012969970668,1,0.05448865772917366,-1.5840819995189657,26.46999931335449,1.130584823111082,26.85000038146973,4.0806312680735575,26.54599952697754,0.05448865772917366 1688,2012-08-01,25.8799991607666,27.191999435424805,25.62400054931641,26.81599998474121,4321000.0,-0.013869849399109624,-1.165747239082791,2.906830311394909,40.36624557473828,44.52259979079284,0.5275701932405319,0.7952525901112253,0.047712089000516045,0.5383587689383873,14.569741004126513,1.5679988861083949,-0.1394850486212853,-0.7448005676269531,-1.5376653966616267,0.048064261407720466,-1.1412329821442881,-0.3483681531096181,1.4310385052000854,16.32645365492273,-34.93607930717537,0.39643241451733674,8,0.5280008316040039,1.1090011596679688,0.02250051498413086,-0.3689994812011719,1.5460014343261683,2,0.06074190705242177,-1.0069166014935371,26.243999481201172,-1.5840819995189657,26.46999931335449,1.130584823111082,26.85000038146973,0.06074190705242177 1689,2012-08-02,25.742000579833984,25.881999969482425,25.243999481201172,25.761999130249023,4662500.0,-0.0053322482769558865,3.9076917433883684,0.02136595385687562,31.362254062408624,43.7660413261617,0.5664930833048558,0.8835692271320603,0.21552337818292955,0.6515450521449857,13.230744539430772,0.6380004882812536,-0.25313841982293894,-0.8224991798400865,-1.6916389544981705,0.04664059481799754,-1.2570690671691302,-0.3879292925110427,1.4678148591336857,25.564738723584252,-19.13141225921557,0.4345698873290425,8,0.4759988784790039,1.0569992065429688,0.19049930572509766,-0.2310009002685547,1.417999267578125,3,0.05935824114333621,-1.165747239082791,25.8799991607666,-1.0069166014935371,26.243999481201172,-1.5840819995189657,26.46999931335449,0.05935824114333621 1690,2012-08-03,26.45000076293945,26.56399917602539,25.944000244140625,26.15200042724609,2123500.0,0.027503696960527124,1.3574231073269822,-14.901096804959465,46.220319725935,44.60073161663681,-0.11749260661999372,0.16762394650648105,-0.45188807968796496,-0.08934578629441248,12.700521617071853,0.8219985961914062,-0.35323582612751636,-0.10399904251098846,-0.9733549474879091,0.7653568624659322,-0.5386769949994488,0.33067890997747185,0.7419986724853551,61.90971817650398,16.869217627571736,0.4346779524884608,8,-0.2320013046264613,0.34899902343750355,-0.30650091171264293,-0.9390010833740199,0.6999988555908239,4,0.033648369148460144,3.9076917433883684,25.742000579833984,-1.165747239082791,25.8799991607666,-1.0069166014935371,26.243999481201172,0.033648369148460144 1691,2012-08-06,26.399999618530273,26.77599906921387,26.356000900268555,26.538000106811523,1361000.0,-0.0018904023806016745,-2.716832084261729,-0.4630883651864463,40.2352993975025,44.150684797104475,-0.04634129575716983,0.2159373423164368,-0.3582699621316152,-0.06759077554860582,12.421272116427131,0.41999816894531605,-0.39295420021480254,-0.1459001541137681,-1.0179568114530362,0.7261565032255,-0.5819284827834039,0.2901281745558677,0.6361598205566423,59.34292425534582,17.95106203568122,0.43602832866963437,8,-0.18200016021728516,0.3990001678466797,-0.2564997673034668,-0.8889999389648438,0.7900009155273402,0,0.03469698406995403,1.3574231073269822,26.45000076293945,3.9076917433883684,25.742000579833984,-1.165747239082791,25.8799991607666,0.03469698406995403 1692,2012-08-07,26.41399955749512,26.74799919128418,26.40200042724609,26.54800033569336,1487000.0,0.000530300726027999,-3.3797578376810775,0.9710166961521193,41.36275565911942,44.19241161510413,-0.08249894773441468,0.22264612005477602,-0.33752019634548347,-0.11365080292861052,12.440734580375192,0.34799957275390625,-0.33679889395884643,-0.13780021667480113,-1.004317103655545,0.7287166703059427,-0.5710586601651748,0.29545822681557254,0.4787870849609348,60.06160697063504,20.971142336351647,0.4332584434903724,8,-0.19600009918213246,0.3850002288818324,-0.2404999732971227,-0.8730001449584996,0.9560012817382777,1,0.02627395531789878,-2.716832084261729,26.399999618530273,1.3574231073269822,26.45000076293945,3.9076917433883684,25.742000579833984,0.02627395531789878 1693,2012-08-08,26.45000076293945,26.658000946044922,26.06800079345703,26.26000022888184,1332500.0,0.0013629592658228606,-1.0557517918794714,-1.4179061988470416,46.025121715574755,43.88649246401603,-0.07636491491837205,0.17199310837565207,-0.3351223669366057,-0.17272693153049445,12.231547441254914,0.5900001525878906,-0.28070808528059743,-0.08689908981323669,-0.9494501863933671,0.7756520067668937,-0.5181746381033037,0.3443764584768303,0.32599830627442117,78.72073146590697,35.029467909827176,0.4312755482900656,8,-0.2320013046264613,-0.08400058746337535,0.14149904251098988,-0.4910011291503871,1.567998886108402,2,0.03531190882109425,-3.3797578376810775,26.41399955749512,-2.716832084261729,26.399999618530273,1.3574231073269822,26.45000076293945,0.03531190882109425 1694,2012-08-09,26.59000015258789,26.70400047302246,26.35000038146973,26.399999618530273,1012500.0,0.005292982442730354,-1.4413882914702114,1.0000000000000373,55.4258952928929,44.16096261167758,-0.2340827410794013,0.012304885995412462,-0.4160575488263625,-0.3393090142494479,11.904690737471137,0.3540000915527308,-0.26735284110062096,0.06600027084350657,-0.7845947894119902,0.9165953310990034,-0.35929725928424006,0.4912978009712532,-1.3460006713867188,77.64432941241166,29.972807009507036,0.42529753012774796,8,-0.37200069427490234,-0.2239999771118164,-0.05350017547607422,-0.6310005187988281,1.4899997711181605,3,0.03144040758583877,-1.0557517918794714,26.45000076293945,-3.3797578376810775,26.41399955749512,-2.716832084261729,26.399999618530273,0.03144040758583877 1695,2012-08-10,26.65200042724609,26.738000869750977,26.27400016784668,26.27400016784668,1270000.0,0.0023317139639866813,-1.455028484062549,1.9894694574110139,56.01612843894649,44.63554552918964,-0.3655661426039707,-0.1181288269470393,-0.4182159336341087,-0.4264920387209514,10.916891800955845,0.4640007019042969,-0.20135479207569773,0.16760053634643057,-0.5687206294020868,0.9039217020949479,-0.20056004652782633,0.5357611192206875,-1.3788009262084913,82.48602486563574,31.141258763600362,0.3681605828742584,8,-0.4340009689331019,-0.286000251770016,-0.11550045013427379,-0.6930007934570277,1.42199897766114,4,0.019060461204506662,-1.4413882914702114,26.59000015258789,-1.0557517918794714,26.45000076293945,-3.3797578376810775,26.41399955749512,0.019060461204506662 1696,2012-08-13,26.74600028991699,26.78400039672852,26.381999969482425,26.46199989318848,1204000.0,0.0035269346076853836,1.2333319204848454,0.7513232852796063,53.72501517732482,45.637670560493646,-0.4652210034015596,-0.2280751083457595,-0.4243864397570327,-0.5438189026314824,10.098589634682568,0.40200042724609375,-0.20554236989966412,0.26430034637450817,-0.4675305383203785,0.9961312310693948,-0.10161509597293517,0.6302157887219515,-1.414208734130856,94.69271957164452,40.91836071600032,0.36591544234744305,8,-0.5280008316040004,-0.3800001144409144,-0.20950031280517223,-0.7870006561279261,0.8959999084472656,0,0.015105037173187785,-1.455028484062549,26.65200042724609,-1.4413882914702114,26.59000015258789,-1.0557517918794714,26.45000076293945,0.015105037173187785 1697,2012-08-14,26.516000747680664,26.79999923706055,26.375999450683594,26.79999923706055,1009500.0,-0.00859939952677835,1.9859298709845907,-0.9999932839931066,56.10375196042949,47.386282381125994,-0.2152124089153915,-0.05724415283706108,-0.11270630947327831,-0.33958285775118924,9.210144965359406,0.4239997863769567,-0.2658626007446152,0.07000074386596822,-0.5723178604428725,0.7123193481748089,-0.2511585582884521,0.39116004602038856,-1.0970766614379883,61.2023096686102,3.6359396093845504,0.321159302154421,8,-0.4940013885498047,-0.15000057220458984,0.020499229431152344,-0.5570011138916016,1.0439987182617223,1,0.025418606402622945,1.2333319204848454,26.74600028991699,-1.455028484062549,26.65200042724609,-1.4413882914702114,26.59000015258789,0.025418606402622945 1698,2012-08-15,26.559999465942386,26.71199989318848,26.47200012207031,26.52199935913086,1208000.0,0.0016593270863280996,-2.4782933200646085,-0.13380390471266454,50.25089488119759,49.48502024988032,-0.17054373038956783,-0.15436486097471658,-0.11383570893161377,-0.40880788969112913,8.14150983835589,0.23999977111817117,-0.2931064081234851,0.14269952774048278,-0.4160395764905864,0.701438631971552,-0.1366700243750536,0.42206907985601916,-1.0305893676342812,54.372586347566255,-0.8587271871380366,0.2793695521155349,8,-0.18799972534180043,-0.19399929046631215,-0.02349948883056996,-0.6009998321533239,0.9540004730224574,2,0.03049704027026312,1.9859298709845907,26.516000747680664,1.2333319204848454,26.74600028991699,-1.455028484062549,26.65200042724609,0.03049704027026312 1699,2012-08-16,27.125999450683594,27.18199920654297,26.46999931335449,26.46999931335449,1338500.0,0.021310240817850268,-1.1707309272445379,17.2631129849907,54.52160984721834,50.40738581891181,-0.5806380833514595,-0.7284127113464436,-0.6469785419303022,-0.9960090607236296,8.073783169028736,0.7119998931884801,-0.24642544066642813,0.6900995254516609,0.06351838296119894,1.3166806679421228,0.3768089542064281,1.0033900966968936,-1.4949422212752914,93.83261947724309,40.06468131871007,0.3132905712452314,8,-0.5009994506835938,-0.7599992752075195,-0.5494990348815918,-1.1669998168945312,0.3040008544921875,3,0.03288358830744498,-2.4782933200646085,26.559999465942386,1.9859298709845907,26.516000747680664,1.2333319204848454,26.74600028991699,0.03288358830744498 1700,2012-08-17,27.06800079345703,27.27400016784668,26.871999740600586,27.20800018310547,1460500.0,-0.0021381205633365097,1.9558924589428215,-0.21341365905568702,60.95241754902008,52.7092878357471,-0.47579174171426075,-0.6360813100398808,-0.5517348307057368,-0.9533133704176038,9.027187511484481,0.40200042724609375,-0.13816764567337358,0.589600849151612,-0.08798230727637701,1.267184005579601,0.2508092709376193,0.9283924273656048,-1.281849366335262,77.06022161759178,21.083219210547327,0.33879157821399397,8,-0.3970003128051758,-0.702000617980957,-0.18650054931640625,-1.1090011596679688,-0.0260009765625,4,0.03738728759360921,-1.1707309272445379,27.125999450683594,-2.4782933200646085,26.559999465942386,1.9859298709845907,26.516000747680664,0.03738728759360921 1701,2012-08-20,27.12400054931641,27.22800064086914,26.9060001373291,26.941999435424805,979000.0,0.002068854522603525,-1.5354399297133716,-1.300013623978227,67.18753725293865,55.57870801283813,-0.46744899700332354,-0.6555985594237512,-0.5704248849640123,-1.0211565934441076,9.859820937779974,0.32200050354003906,0.03898475720203365,0.6011005401611378,-0.12412585112285157,1.3263269314451271,0.2384873445191431,0.9637137358031325,-1.1593072733076504,83.29626962836507,22.26341544484113,0.36261319564199535,8,-0.45300006866455433,-0.8260011672973668,-0.19600057601929066,-1.1650009155273473,-0.19000053405762074,0,0.035024289793223806,1.9558924589428215,27.06800079345703,-1.1707309272445379,27.125999450683594,-2.4782933200646085,26.559999465942386,0.035024289793223806 1702,2012-08-21,26.87800025939941,27.32399940490723,26.71999931335449,27.10000038146973,1518500.0,-0.009069469286793641,-1.2453450940907833,-1.2197734251370396,70.43411361310929,58.29081822367529,-0.16618460137810231,-0.40035379033993124,-0.28191842832609737,-0.7855805847781419,10.850948143083563,0.6040000915527415,0.08229183671128482,0.33620023727416637,-0.406016333605411,1.0784168081537437,-0.03490804816562232,0.7073085227139551,-0.7561901563700992,47.77528130039135,-18.131370567330244,0.3711082854397889,8,-0.07900047302245738,-0.5800008773803675,-0.16650009155273082,-0.919000625610348,0.14999961853028054,1,0.028424731438034367,-1.5354399297133716,27.12400054931641,1.9558924589428215,27.06800079345703,-1.1707309272445379,27.125999450683594,0.028424731438034367 1703,2012-08-22,27.20000076293945,27.25200080871582,26.65200042724609,26.91200065612793,1686000.0,0.011980076658695271,2.0612248869945344,-1.2972970650903266,77.76086230189279,60.772481224675275,-0.41416322970742314,-0.6725650710798483,-0.5637581457398717,-1.1233601163981568,11.577169497821249,0.6000003814697301,0.1719262897294449,0.6047006607055643,-0.1662330077195513,1.3756343291306798,0.2192338264930065,0.9901674949181221,-0.9098841576472303,85.48025425356496,13.872855233413489,0.38546683421255695,8,-0.40100097656249645,-0.9020013809204066,-0.41400051116943004,-1.241001129150387,-0.5180015563964808,2,0.013235246062692774,-1.2453450940907833,26.87800025939941,-1.5354399297133716,27.12400054931641,1.9558924589428215,27.06800079345703,0.013235246062692774 1704,2012-08-23,27.145999908447266,27.22400093078613,27.040000915527344,27.040000915527344,1612000.0,-0.0019853254771140527,-2.4717313851800533,0.3680519222490856,67.64703606552314,62.064804294294895,-0.30508240309409373,-0.6021831843145158,-0.4573389711579594,-1.0894446366236714,12.228963926541295,0.1840000152587855,0.2591099827847856,0.5206997871398933,-0.2879311067638355,1.329330681043622,0.11638434018803068,0.9250152340917559,-0.7111397112089435,73.51193939617539,0.649847728347055,0.4043154469518637,8,-0.29600048065185547,-0.8620004653930664,-0.3599996566772461,-1.1870002746582031,-0.761999130249027,3,0.01355632622702041,2.0612248869945344,27.20000076293945,-1.2453450940907833,26.87800025939941,-1.5354399297133716,27.12400054931641,0.01355632622702041 1705,2012-08-24,27.420000076293945,27.45000076293945,26.893999099731445,26.92600059509277,1969500.0,0.010093574330316546,1.0072231250172272,4.660416741641808,73.22406317530243,64.23136518295908,-0.5125895123527933,-0.8762148840663571,-0.6928383217539924,-1.3789792670989698,12.579951917479235,0.5560016632080043,0.33120367560588804,0.7661999702453599,-0.11288585409807084,1.6452857945887907,0.32665705807364276,1.205742882417077,-0.8606603899819767,96.24051703945243,20.773244774965704,0.439542912171716,8,-0.5069999694824219,-1.0729999542236328,-0.6339998245239258,-1.4610004425048828,-1.3239994049072266,4,0.00036470564748403156,-2.4717313851800533,27.145999908447266,2.0612248869945344,27.20000076293945,-1.2453450940907833,26.87800025939941,0.00036470564748403156 1706,2012-08-27,27.53400039672852,27.65999984741211,27.23200035095215,27.441999435424805,2301500.0,0.004157560908730096,1.4883701588533724,0.18623695935876539,74.39026720331626,66.2632002099465,-0.5621758915978141,-0.9553996510155294,-0.8049692981448189,-1.4980772904295385,13.241361786988842,0.42799949645996094,0.3594704642225963,0.8270002365112354,-0.13053237843027787,1.7845328514527488,0.3482339290404788,1.305766543981992,-0.8321549381561546,87.50004730530124,9.667499791506472,0.4787663074707563,8,-0.4690008163452184,-1.0820007324218786,-0.7885003089904821,-1.5750007629394567,-1.2340011596679688,0,-0.017868837537041826,1.0072231250172272,27.420000076293945,-2.4717313851800533,27.145999908447266,2.0612248869945344,27.20000076293945,-0.017868837537041826 1707,2012-08-28,27.673999786376953,27.899999618530273,27.5,27.5,2009000.0,0.0050846004079039275,-3.5977024094008287,1.8912822639161704,75.50000397364681,69.0686567757742,-0.5818237445306629,-1.0358843394969561,-0.9507185215053902,-1.6554412393533866,14.564475888469685,0.39999961853027344,0.3884197580415929,0.8954996109008775,-0.12776657053126428,1.9187657923330192,0.3838665201848066,1.4071327016169484,-0.7996865378134359,81.89102735549308,3.998536488846696,0.51163309071607,8,-0.4890003204345703,-1.1020002365112305,-0.8274998664855957,-1.7150001525878906,-1.271999359130863,1,-0.026739892203166193,1.4883701588533724,27.53400039672852,1.0072231250172272,27.420000076293945,-2.4717313851800533,27.145999908447266,-0.026739892203166193 1708,2012-08-29,27.45199966430664,27.77199935913086,27.36400032043457,27.70599937438965,2009000.0,-0.008021974553154232,1.1139864113650402,-1.4597702409400828,67.36502925576471,70.49570337672378,-0.245839728425004,-0.7273679637900798,-0.7327820961377611,-1.443459018047939,15.08504171329355,0.40799903869628906,0.4201681015203391,0.5948994636535652,-0.3780329654019603,1.5678318927090906,0.10843324912580243,1.081365678181328,-0.37254914174977216,55.46722433517748,-21.528995938464547,0.48646621452776323,8,-0.17599964141845703,-0.880000114440918,-0.6054997444152832,-1.4930000305175781,-1.251998901367191,2,-0.01544513301623851,-3.5977024094008287,27.673999786376953,1.4883701588533724,27.53400039672852,1.0072231250172272,27.420000076293945,-0.01544513301623851 1709,2012-08-30,27.270000457763672,27.312000274658203,26.964000701904297,27.03000068664551,3403500.0,-0.006629724929641645,1.1481494563457724,-0.9448820671477456,61.87549296435415,70.59826731176092,-0.04611538078070865,-0.44799430491848113,-0.5526608706622369,-1.2609498044707905,15.931403955978302,0.48799896240234375,0.46121998325600444,0.33650026321411275,-0.4978464344180331,1.1708469608462586,-0.0806730856019584,0.7536736120301839,0.6299991607666016,37.37586124519845,-37.31794541915124,0.41717334881607293,8,0.005999565124511719,-0.6980009078979492,-0.42350053787231445,-1.3110008239746094,-1.1800003051757812,3,-0.021562201736351705,1.1139864113650402,27.45199966430664,-3.5977024094008287,27.673999786376953,1.4883701588533724,27.53400039672852,-0.021562201736351705 1710,2012-08-31,27.34000015258789,27.49799919128418,27.167999267578125,27.31999969482422,1058000.0,0.002566912125015808,-1.0370283157708837,0.08333532015672186,61.520568387548856,69.96860410449537,-0.08210908599234301,-0.4721037702314135,-0.6008104675064878,-1.334210648835981,16.013449128590185,0.3299999237060547,0.5304217277182914,0.3619999885559082,-0.45859081608298524,1.1825907931948016,-0.048295413763540296,0.7722953908753567,0.541279487609863,40.17092797916586,-30.671546649175703,0.4102954023194468,8,-0.06400012969970703,-0.768000602722168,-0.5275006294250488,-1.3810005187988281,-1.4039993286132812,4,-0.03496705812194956,1.1481494563457724,27.270000457763672,1.1139864113650402,27.45199966430664,-3.5977024094008287,27.673999786376953,-0.03496705812194956 1711,2012-09-04,27.31599998474121,27.40200042724609,26.91200065612793,27.34600067138672,2656500.0,-0.0008778408088051526,5.9013955862405405,-1.5,66.86340573009218,69.57185878416014,-0.03130133186671813,-0.3962779387743325,-0.5667810823263046,-1.3156880973480547,15.637673424240662,0.4899997711181605,0.5449066454728495,0.29219980239868093,-0.49409201978806294,1.0784916245854248,-0.10094610869469278,0.6853457134920546,0.5469340766906718,40.89066324836485,-29.883576162757514,0.3931459110933728,9,-0.039999961853027344,-0.7440004348754883,-0.5035004615783691,-1.3570003509521484,-1.5799999237060511,1,-0.044662443770536964,-1.0370283157708837,27.34000015258789,1.1481494563457724,27.270000457763672,1.1139864113650402,27.45199966430664,-0.044662443770536964 1712,2012-09-05,27.107999801635746,27.399999618530273,26.92200088500977,27.327999114990234,3112000.0,-0.007614591566175721,1.6263643556677878,7.333142602835409,60.804426012752764,67.68781030758902,0.23775808861659442,-0.14084011299042842,-0.33877593891446267,-1.1109817535727124,15.24159033389228,0.47799873352050426,0.539942476575284,0.049499607086186614,-0.6828881817195445,0.7818873958919177,-0.3166942873166789,0.41569350148905215,0.7168969235839775,22.790632686238872,-47.99044856452594,0.36619389440286526,9,0.28899955749511363,-0.5360002517700231,-0.29550027847290394,-1.1490001678466832,-1.2800006866455114,2,-0.029806720174405443,5.9013955862405405,27.31599998474121,-1.0370283157708837,27.34000015258789,1.1481494563457724,27.270000457763672,-0.029806720174405443 1713,2012-09-06,27.38400077819824,27.48600006103516,27.17799949645996,27.26000022888184,3909000.0,0.01018153233665875,-1.1388778510689272,-0.5636406197168213,55.74357288983654,66.36520328806829,-0.010502087347379785,-0.36183172065204516,-0.6044988873221051,-1.383244296746188,15.469333664521951,0.37800025939941406,0.520623576173076,0.27880058288574006,-0.407903623400216,0.9655047891716961,-0.06455152025723976,0.6221526860287199,0.40438010425781457,80.54629726070141,12.157238207445758,0.3433521031429787,9,0.01299858093262074,-0.812001228332516,-0.6090011596679652,-1.4250011444091761,-1.4360008239746023,3,-0.03586036820938043,1.6263643556677878,27.107999801635746,5.9013955862405405,27.31599998474121,-1.0370283157708837,27.34000015258789,-0.03586036820938043 1714,2012-09-07,27.42600059509277,27.72400093078613,27.309999465942386,27.46999931335449,3960000.0,0.0015337356011166925,-2.000000000000103,-0.35482680120595156,58.02689616417893,64.67662917572125,-0.00961839677241727,-0.3562545474723713,-0.6321034751851258,-1.4243211308016193,15.802634241032216,0.4140014648437429,0.5152706905990421,0.27900037765502717,-0.3767369965081926,0.9347377518182469,-0.04886830942658449,0.6068690647366388,0.32732507831015667,63.300463682872696,-3.8268564810612773,0.3278686870816099,9,-0.020000457763668322,-0.8540010452270472,-0.727500438690182,-1.4670009613037074,-1.6240005493163991,4,-0.04470210039930811,-1.1388778510689272,27.38400077819824,1.6263643556677878,27.107999801635746,5.9013955862405405,27.31599998474121,-0.04470210039930811 1715,2012-09-10,27.15999984741211,27.63599967956543,27.13599967956543,27.492000579833984,3137000.0,-0.00969885298289741,-1.631571550469307,7.545691000520201,50.73768979663299,62.048565019423094,0.2409625754379192,-0.05295967277885438,-0.3629479592515743,-1.1532505224839582,16.140438640675676,0.5,0.4515236974095096,-0.012400341033934836,-0.6253656394333582,0.6005649573654885,-0.3188829902336465,0.29408230816577685,0.5640010833740199,30.541761994917003,-33.113470855103046,0.3064826491997114,9,0.2460002899169922,-0.23799991607666016,-0.6515002250671387,-1.2010002136230469,-0.8759994506835902,0,-0.03939615982458011,-2.000000000000103,27.42600059509277,-1.1388778510689272,27.38400077819824,1.6263643556677878,27.107999801635746,-0.03939615982458011 1716,2012-09-11,27.149999618530273,27.31399917602539,27.09000015258789,27.256000518798828,2911000.0,-0.0003681969417532738,1.0180254487030784,0.31927911572754847,56.17057770793032,59.90085098989905,0.21318240077270545,-0.011743035169679672,-0.36170767711114493,-1.1349298076895096,16.38755361734018,0.2239990234375,0.4380296352709898,-0.042600536346434126,-0.6221148175636699,0.5369137448708017,-0.33235767695505203,0.24715660426218378,0.5740013122558558,28.428768142998628,-35.69702524170864,0.2897571406086173,9,0.1920003890991211,-0.1659994125366211,-0.6414999961853027,-1.190999984741211,-0.9939994812011719,1,-0.044714505031782426,-1.631571550469307,27.15999984741211,-2.000000000000103,27.42600059509277,-1.1388778510689272,27.38400077819824,-0.044714505031782426 1717,2012-09-12,27.190000534057614,27.261999130249023,27.11199951171875,27.21999931335449,2962000.0,0.0014733302427023531,1.6316088876989392,0.2830049482681062,49.739848742114326,57.94249759949344,0.10874150295288487,0.0014118111402225964,-0.40915273617845926,-1.1627165065396987,16.622905678437704,0.14999961853027344,0.38373914306568935,-0.036299610137941585,-0.5207376513119684,0.4481384310360852,-0.27851863072495675,0.20591941044907358,0.5015203857421859,15.772911470852327,-43.76586216371607,0.2422190205870142,9,0.12800025939941762,-0.2060003280639613,-0.6815009117126429,-1.2310009002685511,-1.0960006713867152,2,-0.053475558825429315,1.0180254487030784,27.149999618530273,-1.631571550469307,27.15999984741211,-2.000000000000103,27.42600059509277,-0.053475558825429315 1718,2012-09-13,27.3700008392334,27.44599914550781,27.06399917602539,27.20000076293945,3677500.0,0.006620092005894529,1.3726950165562235,-5.666899796541319,55.468766734684216,57.23063912953012,-0.09399849192686105,-0.12099740184702412,-0.588727269761236,-1.3283100165430994,17.005931241263657,0.3819999694824183,0.315651411806094,0.1032006263732903,-0.2691656928186319,0.4755669455652125,-0.08298253322267257,0.2893837859692532,0.2903392700195262,46.36376509619105,-10.936265108826014,0.18618315959596154,9,-0.05200004577636719,-0.3860006332397461,-0.8615012168884277,-1.411001205444336,-1.3299999237060547,3,-0.05633911863213348,1.6316088876989392,27.190000534057614,1.0180254487030784,27.149999618530273,-1.631571550469307,27.15999984741211,-0.05633911863213348 1719,2012-09-14,28.01799964904785,28.118000030517575,27.309999465942386,27.63999938964844,5150000.0,0.023675512968402312,1.7958447592554192,2.223529939750182,62.34515595050038,57.32225996985807,-0.6981537223736147,-0.7365043565084122,-1.227730126516068,-1.9653006461266571,17.08661250957636,0.8080005645751882,0.24246282268003938,0.7065994262695305,0.21171789232624505,1.201480960212816,0.4591586592978878,0.9540401932411733,-1.1059989929199219,90.5123054650745,36.56254413594998,0.247440766971642,9,-0.5029993057250977,-0.8219995498657227,-1.7259998321533203,-2.059000015258789,-1.7059993743896484,4,-0.07388106648415071,1.3726950165562235,27.3700008392334,1.6316088876989392,27.190000534057614,1.0180254487030784,27.149999618530273,-0.07388106648415071 1720,2012-09-17,28.07999992370605,28.17799949645996,27.74799919128418,28.03000068664551,2930000.0,0.002212872990035475,2.495960426132399,0.13227302314549083,61.518973283447146,56.72843414245307,-0.7198455986351853,-0.7576457404415429,-1.2705439977218802,-2.0230376006240256,17.069975423448813,0.43000030517578125,0.20775623763260143,0.7179997444152804,0.12976297931544778,1.306236509515113,0.4238813618653623,1.0121181269651984,-1.143879280090328,91.2029134142726,39.78283780295679,0.294118382549917,9,-0.5299997329711879,-0.8540000915527308,-1.7880001068115199,-2.1210002899169886,-2.0039997100830007,0,-0.08112535199854176,1.7958447592554192,28.01799964904785,1.3726950165562235,27.3700008392334,1.6316088876989392,27.190000534057614,-0.08112535199854176 1721,2012-09-18,28.07399940490723,28.229999542236328,27.836000442504886,27.95599937438965,2646500.0,-0.00021369368999735183,-1.2011252357560949,2.3600366216529585,58.94452742408376,56.52177874371207,-0.6649411316812497,-0.7134009408815096,-1.2418719174529365,-2.007592025636029,17.08053952107889,0.39399909973144176,0.20250695663045093,0.6644992828369176,0.00774794509041854,1.3212506205834167,0.3361236139636681,0.9928749517101672,-1.0882036071777357,86.62091866780113,37.44188293844705,0.32837566887324915,9,-0.42700004577637074,-0.7709999084472692,-1.7819995880126989,-2.1149997711181676,-1.9799995422363317,1,-0.0637600287141783,2.495960426132399,28.07999992370605,1.7958447592554192,28.01799964904785,1.3726950165562235,27.3700008392334,-0.0637600287141783 1722,2012-09-19,27.642000198364254,28.10000038146973,27.591999053955078,28.03400039672852,2580500.0,-0.015387875461287615,-1.0650356075378802,-3.3220347202016867,53.88390131385536,56.31514856860305,-0.1667652046589474,-0.23318560490917406,-0.7831782683624589,-1.5738969509652563,17.2857691882741,0.508001327514652,0.18432106999373943,0.19430007934569815,-0.4197735326263192,0.8083736913177155,-0.11273672664031054,0.5013368853317068,-0.5815521759643509,49.57125564352518,1.1385735681426183,0.30703680598600835,9,0.004999160766605115,-0.3390007019042933,-1.350000381469723,-1.6830005645751918,-1.5419998168945241,2,-0.053758774704121715,-1.2011252357560949,28.07399940490723,2.495960426132399,28.07999992370605,1.7958447592554192,28.01799964904785,-0.053758774704121715 1723,2012-09-20,27.559999465942386,27.562000274658203,27.05400085449219,27.4379997253418,1930000.0,-0.0029665267286526076,7.063395952226371,-0.31122367057380435,56.18070523040614,56.11001624262829,-0.06389260209946812,-0.12946981083216613,-0.6894570970049223,-1.4918415233896347,17.203471983478074,0.5879993438720632,0.15329556586788584,0.09429941177368661,-0.5102337484122756,0.6988325719596489,-0.2079671683192963,0.3965659918666695,0.6700000762939418,43.02714082282087,-6.52308211293559,0.3022665800929817,9,0.08200073242187145,-0.2100000381469762,-1.3659996986389196,-1.6009998321533239,-1.3219985961914098,3,-0.053193020017403,-1.0650356075378802,27.642000198364254,-1.2011252357560949,28.07399940490723,2.495960426132399,28.07999992370605,-0.053193020017403 1724,2012-09-21,27.513999938964844,27.76799964904785,27.513999938964844,27.65399932861328,2753500.0,-0.0016690685003236672,-2.62858310626703,-1.147538420649438,53.74676153566873,56.4443575469656,-0.004579196658529128,-0.057431611758033796,-0.6352538039606088,-1.439890916697248,17.250431192381924,0.2539997100830078,0.1535771168102329,0.029899883270264382,-0.5557693458046984,0.6155691123452272,-0.2629347312672188,0.32273449780774754,0.6924796295166011,39.11561205523514,-11.140975908355536,0.292834614537482,9,0.12800025939941406,-0.1640005111694336,-1.1449999809265137,-1.5550003051757812,-1.3139991760253942,4,-0.05357269123745434,7.063395952226371,27.559999465942386,-1.0650356075378802,27.642000198364254,-1.2011252357560949,28.07399940490723,-0.05357269123745434 1725,2012-09-24,27.43000030517578,27.60400009155273,27.27799987792969,27.45000076293945,1187500.0,-0.0030529779012649083,-1.012338847353859,0.14286103542231796,52.39295194398071,56.024621350971195,0.1360553894182317,0.02883395961362467,-0.5630711659227998,-1.3399576526404218,16.717013108304258,0.32600021362303977,0.15066181290848846,-0.054599761962890625,-0.640055606560324,0.5308560826345428,-0.3473276842616073,0.23812816033582607,0.7534296890258787,31.972778082333768,-18.664311212986924,0.29272792229871675,9,0.21199989318847656,0.010999679565429688,-0.9345002174377441,-1.3909997940063512,-1.1820011138916016,0,-0.04075829449796331,-2.62858310626703,27.513999938964844,7.063395952226371,27.559999465942386,-1.0650356075378802,27.642000198364254,-0.04075829449796331 1726,2012-09-25,27.04199981689453,27.63599967956543,27.03199958801269,27.483999252319336,1534500.0,-0.014145114253171887,-1.6147196155576684,22.099465954610068,48.71194518871337,55.910409845037755,0.5667218886545058,0.39851728809529163,-0.17087866016553477,-0.9426207060024794,15.697381678789505,0.6040000915527379,0.1286095070443345,-0.4180002212524414,-1.0352017926591621,0.1992013501542793,-0.7266010069558035,-0.10939943554907927,1.11884159451294,0.9363503232492459,-51.02453591889932,0.3086007857033604,9,0.5889997482299805,0.3990001678466797,-0.5234994888305664,-0.39299964904785156,-1.0760002136230469,1,-0.03572219546677058,-1.012338847353859,27.43000030517578,-2.62858310626703,27.513999938964844,7.063395952226371,27.559999465942386,-0.03572219546677058 1727,2012-09-26,26.93400001525879,27.106000900268555,26.892000198364254,26.99600028991699,1954500.0,-0.003993780133386027,-1.931518302719839,0.1402722937838399,40.6014917786457,54.25849040547792,0.7091654759267243,0.47245884694707385,-0.07371769377613901,-0.8195266317967196,14.34198477462271,0.21400070190430043,0.1439284346099825,-0.4890000343322747,-1.1399838408365106,0.16198377217196125,-0.8144919375843926,-0.16350813108015672,1.1816877232128924,4.7945026520004905,-41.75149423117443,0.3254919032521177,9,0.6269998550415039,0.5069999694824219,-0.44950008392333984,-0.1920003890991211,-0.2779998779296875,2,-0.031187352495433585,-1.6147196155576684,27.04199981689453,-1.012338847353859,27.43000030517578,-2.62858310626703,27.513999938964844,-0.031187352495433585 1728,2012-09-27,27.02799987792969,27.375999450683594,26.98600006103516,27.170000076293945,1224500.0,0.003490007522746197,-2.4513245955321517,2.290315634036867,41.86425703500221,51.982834970422566,0.6275439568801673,0.363713050282243,-0.17459277779873617,-0.8924632193853377,13.207926183630898,0.4419994354248047,0.1493444286650707,-0.3738001823425243,-1.048009265887245,0.30040890120219643,-0.7109047241148865,-0.03669564057016217,1.0142666081355465,15.525087311334238,-27.707687653999905,0.33710454177236066,9,0.5329999923706019,0.4130001068115199,-0.479500293731693,-0.2860002517700231,-0.3379993438720774,3,-0.03433474547325788,-1.931518302719839,26.93400001525879,-1.6147196155576684,27.04199981689453,-1.012338847353859,27.43000030517578,-0.03433474547325788 1729,2012-09-28,26.68199920654297,27.24600028991699,26.63599967956543,26.99600028991699,3649000.0,-0.012801564042822733,-2.0049280986183295,2.211272146032885,40.53839160585706,49.65165922846812,0.8538999955344195,0.6992546292995456,0.17262080648576017,-0.5260797158745518,13.11005208692465,0.610000610351559,0.1622084956565928,-0.6904007911682122,-1.4362813840986313,0.055479801762206904,-1.0633410876334217,-0.31746049470300264,1.2912513022602106,4.599952697753906,-38.57595358389109,0.3729402964652089,9,0.7510004043579102,0.7510004043579102,-0.1334996223449707,0.06000041961669922,-0.3680000305175781,4,-0.016640369912128472,-2.4513245955321517,27.02799987792969,-1.931518302719839,26.93400001525879,-1.6147196155576684,27.04199981689453,-0.016640369912128472 1730,2012-10-01,26.38400077819824,26.95000076293945,26.33799934387207,26.77199935913086,3603000.0,-0.011168519496532081,-1.549998211866042,1.235660007167744,36.38949778560414,47.145544824192605,0.990145381960378,0.9717835966678834,0.4856738906726399,-0.2080427812330754,12.861706811872608,0.6120014190673793,0.13920015790500884,-0.9405992507934613,-1.8078746404085138,-0.07332386117840883,-1.3742369456009875,-0.5069615559859351,1.482269664265921,3.5440232996238406,-39.783086251684104,0.4336376948075255,10,0.8349990844726598,0.8999986648559606,0.18299865722656605,0.35799884796142933,-0.3080005645751882,0,-0.006973923962693029,-2.0049280986183295,26.68199920654297,-2.4513245955321517,27.02799987792969,-1.931518302719839,26.93400001525879,-0.006973923962693029 1731,2012-10-02,26.09600067138672,26.597999572753906,25.944000244140625,26.52199935913086,4487500.0,-0.010915710215165797,1.2629769203862222,1.0979387778176408,32.135851632864544,44.72909485963807,1.081825213300025,1.226585778912419,0.7851766919615528,0.09810939871787383,13.402696953901877,0.6539993286132812,0.030615391025310856,-1.1675993919372551,-2.1943729652259023,-0.140825818648608,-1.6809861785815805,-0.6542126052929298,1.6174426612182309,10.614560856709023,-34.702668660237094,0.5133867866443241,10,0.7599992752075195,0.9909992218017578,0.5339994430541992,0.6459989547729492,-0.036001205444332385,1,0.005824590588094258,-1.549998211866042,26.38400077819824,-2.0049280986183295,26.68199920654297,-2.4513245955321517,27.02799987792969,0.005824590588094258 1732,2012-10-03,26.29999923706055,26.41399955749512,26.013999938964844,26.09600067138672,2705000.0,0.007817234841563714,-1.1739107899947325,-0.4788713475952194,32.66359735245389,42.11608287319893,0.7458820925853971,1.010772957648836,0.5867131514475865,-0.08294958764335192,13.972922875436328,0.399999618530277,-0.08640846958547144,-0.9232007980346637,-2.0357536449534877,0.18935204888416024,-1.4794772214940757,-0.36692437457525173,1.201110924928681,24.860278643544294,-19.48498409156745,0.5562764234594127,10,0.5560007095336879,0.7870006561279261,0.4585003852844203,0.4990005493164027,-0.18999862670899148,2,-0.012699606215897163,1.2629769203862222,26.09600067138672,-1.549998211866042,26.38400077819824,-2.0049280986183295,26.68199920654297,-0.012699606215897163 1733,2012-10-04,26.40200042724609,26.583999633789066,26.18600082397461,26.375999450683594,2334000.0,0.0038783723629087774,1.0410227317187495,0.12745666361237448,18.188979275222138,38.16521817759375,0.5166786645693549,0.8763621974387412,0.5034744272538489,-0.15850271014083717,14.269891718210715,0.3979988098144567,-0.20413532710388438,-0.7720995903015186,-1.9400687147244184,0.39586953412138115,-1.3560841525129703,-0.18811502809006697,0.9122565446013091,35.17666413232469,-3.1912697959843257,0.5839845622114506,10,0.38799953460693715,0.6849994659423864,0.47649908065796254,0.3969993591308629,-0.7340011596679652,3,0.009620472160166038,-1.1739107899947325,26.29999923706055,1.2629769203862222,26.09600067138672,-1.549998211866042,26.38400077819824,0.009620472160166038 1734,2012-10-05,26.20000076293945,26.618000030517575,26.13400077819824,26.538000106811523,1668000.0,-0.007650922696682549,-1.0595742953959473,-12.999486502349331,14.925367823151674,34.00215327527941,0.5729364605947183,1.0348615425548076,0.7088651582256098,0.07255167142229624,14.164101072134802,0.48399925231933594,-0.29271874779004037,-0.9127992630004904,-2.1516427887864324,0.3260442627854516,-1.5322210258934597,-0.29337750010752117,0.9498254015831371,25.447354550521702,-5.979652974886804,0.6194217628929709,10,0.5899991989135778,0.886999130249027,0.7239990234375036,0.5989990234375036,-0.6120014190673793,4,0.018702280795780846,1.0410227317187495,26.40200042724609,-1.1739107899947325,26.29999923706055,1.2629769203862222,26.09600067138672,0.018702280795780846 1735,2012-10-08,26.09000015258789,26.243999481201172,26.04400062561035,26.125999450683594,1185000.0,-0.004198496456044309,-2.125022352029564,0.10650700585184614,14.367810185822705,30.186138274958225,0.5284397971835837,1.1179059381513134,0.8112481794268547,0.21222037092640278,14.537033292354758,0.1999988555908203,-0.3942201496348581,-0.9692998886108413,-2.2893182199826825,0.35071844276099995,-1.6293090542967619,-0.30929072292492066,0.9151269014888612,21.661714350397716,-2.668645541995584,0.6600091656859197,10,0.5699996948242188,0.9969997406005859,0.8339996337890625,0.7089996337890625,-0.7420005798339844,0,0.008585627525007133,-1.0595742953959473,26.20000076293945,1.0410227317187495,26.40200042724609,-1.1739107899947325,26.29999923706055,0.008585627525007133 1736,2012-10-09,25.93600082397461,26.18000030517578,25.667999267578125,26.086000442504886,2477500.0,-0.00590261892344246,2.029597819523839,4.16673731058609,15.961685561301977,27.4483820285867,0.5688781325905126,1.2398605394026951,0.9679338195014751,0.39657085708938666,15.254394983279914,0.5120010375976562,-0.4998449873873696,-1.0625992774963393,-2.4735724348692827,0.34837387987660406,-1.768085856182811,-0.3571126988098676,0.9417910129098068,28.210667491176117,6.780928230383804,0.7054865786864718,10,0.58599853515625,1.0129985809326172,0.9879989624023438,0.8629989624023438,-0.4160003662109375,1,0.005397878824827451,-2.125022352029564,26.09000015258789,-1.0595742953959473,26.20000076293945,1.0410227317187495,26.40200042724609,0.005397878824827451 1737,2012-10-10,25.73600006103516,26.11199951171875,25.63800048828125,26.013999938964844,1777000.0,-0.007711318498824782,1.0,1.8533372328114985,15.243895790674202,24.490564112550253,0.6493585219021867,1.396969396708716,1.175638018243422,0.6188826847378586,16.02656486854633,0.4739990234375,-0.6121495157565171,-1.1899000167846658,-2.705317889269086,0.3255178556997542,-1.9476089530268759,-0.4321910805424558,0.972420816146375,9.999961074499915,-8.338552839984054,0.7577089362422104,10,0.7060003280639613,1.1979999542236293,1.1879997253417933,1.0629997253417933,0.2700004577636683,2,0.012589345824480569,2.029597819523839,25.93600082397461,-2.125022352029564,26.09000015258789,-1.0595742953959473,26.20000076293945,0.012589345824480569 1738,2012-10-11,25.827999114990234,25.98200035095215,25.742000579833984,25.908000946044922,2025000.0,0.003574722324249713,1.105255232645686,0.28777649706350883,18.426929209456958,22.033734957394692,0.41263100533195285,1.247483341187344,1.1043048789044008,0.5451660394032203,16.453793870136895,0.24600028991698863,-0.6925172651482256,-1.0208008766174324,-2.596778860779736,0.5551771075448713,-1.8087898686985824,-0.23281188453628232,0.709154499967255,19.38762402637599,3.5253689258776646,0.7879889920811517,10,0.4660015106201172,1.1060009002685547,1.1565003395080566,0.9710006713867188,0.14600181579589488,3,0.010918441421103209,1.0,25.73600006103516,2.029597819523839,25.93600082397461,-2.125022352029564,26.09000015258789,0.010918441421103209 1739,2012-10-12,25.947999954223636,26.101999282836914,25.67600059509277,25.785999298095703,3762000.0,0.004646153141756759,-1.2303709362532662,-2.024961853900483,22.61639516663932,20.503390221954156,0.1984300368376033,1.0165721034444921,1.0112392482786348,0.44564030187446946,15.611413707511762,0.4259986877441442,-0.7460268027795003,-0.797300052642818,-2.320991851340935,0.7263917460552989,-1.5591459519918764,-0.03545415329375956,0.4452891604656557,51.15511239526934,35.78863614918475,0.7618458993490582,10,0.1800003051757777,0.9860000610351527,1.0364995002746547,0.8509998321533168,0.15600013732909446,4,-0.010790838875422981,1.105255232645686,25.827999114990234,1.0,25.73600006103516,2.029597819523839,25.93600082397461,-0.010790838875422981 1740,2012-10-15,25.80200004577637,26.17200088500977,25.60400009155273,26.167999267578125,2897000.0,-0.00562663437277755,2.037417446515522,-2.259245305233342,24.837654672193693,19.69247944854628,0.28294598651541136,1.0362907660099907,1.160208725252982,0.6124322478086057,14.677223478508916,0.5680007934570384,-0.821573415599687,-0.8293999671935985,-2.2713796801053547,0.6125797457181577,-1.5503898236494749,-0.10841011073772222,0.47044288868763573,34.374979303951484,16.473369356923477,0.7209898564558778,10,0.30900001525878196,1.1149997711181605,1.1869997978210414,0.9969997406005824,0.4360008239746058,0,-0.008293957891815862,-1.2303709362532662,25.947999954223636,1.105255232645686,25.827999114990234,1.0,25.73600006103516,-0.008293957891815862 1741,2012-10-16,26.28400039672852,26.34000015258789,25.871999740600586,25.99799919128418,1609500.0,0.018680735993217956,1.3517566265868586,-0.7814257200777706,38.54827750517671,20.34633279884882,-0.189511267273879,0.435648251360508,0.6884519880364017,0.15561097914202193,13.446976867903901,0.5380001068115199,-0.8618370964399062,-0.25789966583251456,-1.5357341625220045,1.0199348308569753,-0.8968169141772577,0.3810175825122286,-0.6800003051757884,92.39133815007982,69.82316210193002,0.6389172483447448,10,-0.17300033569336648,0.6329994201660121,0.8799996376037562,0.514999389648434,-0.12199974060058949,1,-0.035611048921271315,2.037417446515522,25.80200004577637,-1.2303709362532662,25.947999954223636,1.105255232645686,25.827999114990234,-0.035611048921271315 1742,2012-10-17,26.1560001373291,26.332000732421875,26.04800033569336,26.215999603271484,6843000.0,-0.0048698926140386956,-1.0579808296994533,-0.2097874582352405,34.8189446490298,22.194106729271894,-0.09396700986862783,0.4707485323893934,0.824968359170942,0.30338376821313773,12.840697882463385,0.2840003967285156,-0.8685511369738137,-0.31159992218017507,-1.4889634700988132,0.8657636257384631,-0.9002816961394942,0.277081851779144,-0.5520000457763707,75.00000000000013,49.41181833004823,0.5886817739593183,10,-0.045000076293948865,0.7609996795654297,1.0069999694824219,0.6429996490478516,-0.1620006561279297,2,-0.024315632215407,1.3517566265868586,26.28400039672852,2.037417446515522,25.80200004577637,-1.2303709362532662,25.947999954223636,-0.024315632215407 1743,2012-10-18,26.0939998626709,26.24799919128418,26.03000068664551,26.145999908447266,2527500.0,-0.00237040351478357,-1.4222271672442308,0.8666751438471564,38.63988614865086,24.82905320988291,-0.08968223334761305,0.4398393076103915,0.8937792767110295,0.38624220206622795,13.521796907263697,0.21799850463866832,-0.8352721957828777,-0.3003002166748061,-1.3688123441244997,0.7682119107748875,-0.8345562803996529,0.2339558470500407,-0.47527976989746534,66.57605033741424,36.74950221525359,0.5342560637248462,10,-0.12199974060058594,0.8229999542236328,1.0570006370544434,0.7049999237060547,0.10600090026855113,3,-0.0033723976521499166,-1.0579808296994533,26.1560001373291,1.3517566265868586,26.28400039672852,2.037417446515522,25.80200004577637,-0.0033723976521499166 1744,2012-10-19,26.040000915527344,26.43400001525879,26.02799987792969,26.09000015258789,2672500.0,-0.002069400913150332,-9.972782102171173,0.9615229431830686,42.662118540422576,27.972865249282897,-0.06790721864750893,0.39816190912919325,0.9495885256779459,0.47003446924632897,13.665006309188609,0.406000137329098,-0.8199343194090787,-0.2805992126464858,-1.2193921393914309,0.6581937140984593,-0.7499956760189583,0.18879725072598674,-0.40685522155762044,52.53022458457733,18.578582630394642,0.46939646337247193,10,-0.02100086212158203,0.8769989013671875,1.110999584197998,0.7589988708496094,0.40199851989746094,4,-0.0025345615368953522,-1.4222271672442308,26.0939998626709,-1.0579808296994533,26.1560001373291,1.3517566265868586,26.28400039672852,-0.0025345615368953522 1745,2012-10-22,26.312000274658203,26.37800025939941,25.812000274658203,26.10400009155273,2036000.0,0.010445443531788445,2.3294101807492997,-4.160067139696417,54.639168500551406,32.270363353643944,-0.34095975237470455,0.04016979664736908,0.6805986892273488,0.22913775467889508,14.498166070381746,0.5659999847412074,-0.7724254537532644,0.04730014801025462,-0.7331365392012295,0.8277368352217387,-0.3429181955954874,0.43751849161599665,-0.6468204078369162,80.38588561423092,41.68605255080254,0.3902183436057416,10,-0.2930002212524414,0.6049995422363281,1.0434999465942383,0.3689994812011719,0.11800003051757812,0,-0.007905145216413056,-9.972782102171173,26.040000915527344,-1.4222271672442308,26.0939998626709,-1.0579808296994533,26.1560001373291,-0.007905145216413056 1746,2012-10-23,26.07600021362305,26.16200065612793,25.84000015258789,26.011999130249023,1433000.0,-0.008969293804030998,1.7287950667970549,0.30769724535085363,45.254259205379334,35.604848177500074,-0.09276788241437472,0.21090199590928904,0.9138976212965311,0.5078937344564132,15.679712874493799,0.4720001220703125,-0.6982274135819111,-0.14039993286132457,-0.8328998808125156,0.5521000150898665,-0.4866499068369201,0.20585004111427097,-0.380067540864264,42.44373779158431,1.9109532445192912,0.3462499739755951,10,-0.05700016021728871,0.8409996032714808,1.3119997978210414,0.634999275207516,0.323999404907223,1,0.006212634407146922,2.3294101807492997,26.312000274658203,-9.972782102171173,26.040000915527344,-1.4222271672442308,26.0939998626709,0.006212634407146922 1747,2012-10-24,26.0939998626709,26.25,26.03199958801269,26.091999053955078,1037000.0,0.0006902764572935816,-2.5737848443629976,0.031262106988524566,43.2337282395819,38.36115918084729,-0.061066636140797215,0.13359444542788879,0.9007650164447938,0.5305701324387542,16.55407799277609,0.21800041198730824,-0.6064029622614697,-0.08040027618408274,-0.6861002349232663,0.5252996825551008,-0.3832502555536763,0.22244970318551083,-0.36854449621211316,45.337573250497535,3.9567819997766733,0.30284997936959207,10,-0.07499980926513672,0.758000373840332,1.3809995651245117,0.6429996490478516,0.07600021362304688,2,0.002605993477999169,1.7287950667970549,26.07600021362305,2.3294101807492997,26.312000274658203,-9.972782102171173,26.040000915527344,0.002605993477999169 1748,2012-10-25,26.10000038146973,26.28199958801269,25.72800064086914,26.28199958801269,1786000.0,0.00022995779989321008,5.087927059316904,-90.96282173498214,47.59614458803577,41.13668689433578,-0.027296765217219132,0.057451414490621744,0.8983831890949858,0.5453833017154004,17.905836265978387,0.5539989471435511,-0.5163419992399803,-0.027999782562250886,-0.48140508426509143,0.42540551914058966,-0.2547024334136694,0.1987028682891676,0.33399963378905895,52.69122807965534,8.91099886008481,0.22670265085141975,10,-0.0810003280639684,0.5859994888305629,1.37499904632568,0.6369991302490199,-0.06400108337402699,3,-0.0040613371156812406,-2.5737848443629976,26.0939998626709,1.7287950667970549,26.07600021362305,2.3294101807492997,26.312000274658203,-0.0040613371156812406 1749,2012-10-26,26.238000869750977,26.309999465942386,26.03000068664551,26.13999938964844,1297000.0,0.005287374952654078,1.314052192280645,-0.538472018444772,53.51045377348334,44.32255346114574,-0.13391740454588685,-0.12176055258130702,0.7474329167220404,0.4205560501501431,18.974699629789004,0.279998779296875,-0.39485149182046797,0.13220062255859233,-0.24387782283056225,0.5082790679477469,-0.05583860013598496,0.3202398452531696,0.18187915802002053,78.46161972140999,30.56647068350547,0.18803922269457762,10,-0.15700054168701172,0.4479990005493164,1.2579989433288574,0.49899864196777344,-0.010000228881835938,4,-0.0014482851418506915,5.087927059316904,26.10000038146973,-2.5737848443629976,26.0939998626709,1.7287950667970549,26.07600021362305,-0.0014482851418506915 1750,2012-10-31,26.20000076293945,26.45000076293945,26.011999130249023,26.238000869750977,1760500.0,-0.0014482851418506915,-1.115932681277251,-0.38775033572726464,56.626502563238276,46.331245134263696,-0.037463433230104926,-0.10356171931701752,0.7736444345209641,0.4738137197760288,19.42174861242297,0.43800163269042613,-0.28278198607537064,0.10340051651000692,-0.25248285811664317,0.459283891136657,-0.07454117080331812,0.28134220382333197,-0.47200012207030895,65.37396707314478,14.369689015509692,0.17794168731332516,10,-0.1110000610351527,0.41999912261963246,1.2959990501403844,0.5369987487793004,-0.05600166320800426,2,0.00923659028390822,1.314052192280645,26.238000869750977,5.087927059316904,26.10000038146973,-2.5737848443629976,26.0939998626709,0.00923659028390822 1751,2012-11-01,26.24799919128418,26.25399971008301,25.91200065612793,25.91200065612793,2775000.0,0.0018320010285124422,-1.0357175295186405,-8.84204186116466,63.91303311222568,49.56392163017435,-0.10181233198004236,-0.14713249443463638,0.7123667922154446,0.4408362432334201,19.351837188106728,0.3419990539550817,-0.1852683630729537,0.14379901885986257,-0.21846513050738992,0.5060631682271151,-0.037333055823761896,0.32493109354348704,-0.5055585479736315,72.02194771435248,15.176941207425116,0.1811320746836255,11,-0.1589984893798828,0.37200069427490234,1.2935009002685547,0.4890003204345703,-0.047998428344730115,3,0.006933904278389136,-1.115932681277251,26.20000076293945,1.314052192280645,26.238000869750977,5.087927059316904,26.10000038146973,0.006933904278389136 1752,2012-11-02,25.965999603271484,26.492000579833984,25.920000076293945,26.371999740600586,2125000.0,-0.01074366034369334,-1.2971945077462226,-1.2083390099909173,53.3990288489003,51.2038263746465,0.16807639102326988,0.11442851071649329,0.9854670557277565,0.7399780378017056,19.019866047159667,0.5720005035400391,-0.09310326803407065,-0.12150058746338033,-0.4764808172873387,0.23347964236057805,-0.2989907023753595,0.055989527448598864,-0.20940775756835706,31.151699138197902,-29.174324001047136,0.1774901149119788,11,0.14400100708007812,0.5240001678466797,1.570000171661377,0.7709999084472656,-0.14200019836425426,4,0.016714165519901902,-1.0357175295186405,26.24799919128418,-1.115932681277251,26.20000076293945,1.314052192280645,26.238000869750977,0.016714165519901902 1753,2012-11-05,26.6560001373291,26.78199958801269,25.72800064086914,25.82999992370605,2004000.0,0.026573232095816746,-1.0466023228941295,-2.034482596624097,63.615396127199595,53.531968328732844,-0.48480302886376236,-0.5855908734324373,0.28402095204042865,0.0678571325664592,18.802865070734683,1.0539989471435511,-0.05317906998237376,0.5557999610900879,0.14040970075427595,0.9711902214258998,0.3481048309221819,0.7634950912579939,-0.1639995574951172,88.04558097282145,25.462353783012773,0.20769513016790547,11,-0.4010000228881836,-0.1660003662109375,0.8449997901916504,0.08099937438964844,-0.7159996032714879,0,-0.018232295112970087,-1.2971945077462226,25.965999603271484,-1.0357175295186405,26.24799919128418,-1.115932681277251,26.20000076293945,-0.018232295112970087 1754,2012-11-06,26.690000534057614,26.763999938964844,26.357999801635746,26.606000900268555,3253500.0,0.001275525080782769,2.500024664156373,0.1016944455990088,67.8456764190893,54.99935809745928,-0.46589891162543395,-0.6123974380477506,0.2404749656976115,0.058087315224955915,18.486323940072637,0.406000137329098,0.01384504151259236,0.5653003692626903,0.07422048702544615,1.0563802514999345,0.31976042814406824,0.8108403103813124,-0.961999893188473,91.27142828705803,24.082364203087664,0.24553994111862276,11,-0.43500041961669567,-0.2650003433227539,0.8109993934631383,0.046998977661136365,-0.8460006713867152,1,-0.024503605203281098,-1.0466023228941295,26.6560001373291,-1.2971945077462226,25.965999603271484,-1.0357175295186405,26.24799919128418,-0.024503605203281098 1755,2012-11-07,26.31399917602539,26.649999618530273,26.101999282836914,26.57600021362305,1807000.0,-0.014087723885671255,1.6731733640990334,-3.119073569482463,50.62969730649052,55.59662899758274,-0.10011204168613475,-0.23057594664877,0.5935315603125879,0.4473733579948558,18.206980294105453,0.5880012512206996,0.06236976825941554,0.17809906005859233,-0.31981842151880713,0.6760165416359918,-0.07085968073010918,0.42705780084729383,-0.58599853515625,55.597639517987005,-8.056366211338812,0.2489587407887006,11,-0.058999061584472656,-0.03699874877930043,1.1190004348754883,0.4230003356933594,-0.7339992523193395,2,-0.0032681666736009696,2.500024664156373,26.690000534057614,-1.0466023228941295,26.6560001373291,-1.2971945077462226,25.965999603271484,-0.0032681666736009696 1756,2012-11-08,26.07600021362305,26.57200050354004,25.97800064086914,26.29400062561035,1745500.0,-0.009044575885644224,-1.8695676211098569,0.8320593459712631,48.39486423910762,56.1700885530856,0.1540912632304554,0.01944620929531382,0.8016719859082535,0.678215414118096,17.411576432463217,0.5939998626708984,0.09672313840590263,-0.06689987182616974,-0.5568573173668447,0.42305757371450525,-0.31187859459650724,0.17807885094416775,-0.3272795867919953,33.01707024442724,-27.99544961358614,0.24497872277033697,11,0.17899990081786754,0.11699962615966086,1.1754994392394984,0.6609992980956996,-0.5079994201660192,3,0.002607719188193247,1.6731733640990334,26.31399917602539,2.500024664156373,26.690000534057614,-1.0466023228941295,26.6560001373291,0.002607719188193247 1757,2012-11-09,26.059999465942386,26.336000442504886,26.02799987792969,26.07600021362305,1188000.0,-0.0006136197096786589,-6.700021457692583,0.07339778642985377,49.30497938253667,56.35995908580792,0.18412451645087557,0.06425935410149108,0.7824993590715259,0.6822950130888685,16.527227365726215,0.3080005645751953,0.07587291335762458,-0.09910058975219371,-0.5524699685433383,0.35426878903895087,-0.325785279147766,0.12758409964337858,-0.29097325286865683,31.498971225065997,-27.61969634715361,0.22668468939557143,11,0.1950006484985316,0.13300037384032493,0.9115004539489711,0.6770000457763636,-0.4519996643066406,4,0.00537226783830258,-1.8695676211098569,26.07600021362305,1.6731733640990334,26.31399917602539,2.500024664156373,26.690000534057614,0.00537226783830258 1758,2012-11-12,26.11000061035156,26.25,25.86199951171875,26.145999908447266,1343500.0,0.0019186932246302302,2.1803386332723607,2.249850995351277,51.43324439667824,56.12915804394069,0.15163737170669833,0.038439085560153075,0.7043374814433143,0.6227139754388915,15.735554842444424,0.38800048828125,0.10105822305540357,-0.06319952011108754,-0.48997191110616356,0.3635728708839885,-0.27658571560862555,0.15018667538645047,-0.32107492276000826,27.494565539174243,-31.11671009177986,0.21338619549753762,11,0.14499950408935902,0.08299922943115234,0.8614993095397985,0.626998901367191,-0.44799995422362926,0,-0.01095370351431324,-6.700021457692583,26.059999465942386,-1.8695676211098569,26.07600021362305,1.6731733640990334,26.31399917602539,-0.01095370351431324 1759,2012-11-13,25.667999267578125,26.26799964904785,25.63400077819824,26.01799964904785,3638500.0,-0.016928430962893093,-2.033506577656467,9.722422379992683,37.672278197981264,54.02313311446769,0.5635436727624601,0.48315977864030657,1.1183286595228061,1.0546394788675002,15.41161248901633,0.6339988708496129,0.12047613983367356,-0.4912008285522447,-0.9648723721803592,-0.017529284924130195,-0.7280366003663019,-0.25436505673818743,1.0960006713867188,3.346311829329987,-50.3414624493386,0.23683577181405727,11,0.5400009155273402,0.5250005722045863,1.270500659942627,1.069000244140625,0.3520011901855469,1,0.0105969017547487,2.1803386332723607,26.11000061035156,-6.700021457692583,26.059999465942386,-1.8695676211098569,26.07600021362305,0.0105969017547487 1760,2012-11-14,25.58799934387207,25.88599967956543,25.52599906921387,25.66399955749512,3092500.0,-0.003116718325884671,-2.599992370634665,0.2171432308270901,40.06514177344348,51.37336741015856,0.6119553577757415,0.5758282914845054,1.1665546588748192,1.135364683848902,15.021752418106999,0.36000061035155895,0.12454750838653084,-0.5605007171630874,-1.075971086272439,-0.045030348053735736,-0.8182359017177632,-0.30276553260841155,1.1534006118774407,5.927360386282836,-47.1510219162395,0.2577351845546751,11,0.5659999847412109,0.5659999847412109,1.3505005836486816,1.1490001678466797,-0.3379993438720703,2,0.01000471022992011,-2.033506577656467,25.667999267578125,2.1803386332723607,26.11000061035156,-6.700021457692583,26.059999465942386,0.01000471022992011 1761,2012-11-15,25.347999572753906,25.97599983215332,25.214000701904297,25.59600067138672,3223000.0,-0.009379387887769375,-1.9534916386970858,3.263163178236057,36.071707103404734,49.44810943843682,0.7944046481440559,0.7822143484361916,1.3721102933581015,1.3687617372974366,15.294040350071054,0.7619991302490234,0.09510382717430232,-0.7537004470825188,-1.37621772994261,-0.1311831642224277,-1.0649590885125626,-0.44244180565247504,1.3447843475341799,11.942861125607909,-40.37496741296067,0.3112586414300449,11,0.6500005722045898,0.6500005722045898,1.5255002975463867,1.3889999389648438,-0.3400001525878906,3,0.009152609865179073,-2.599992370634665,25.58799934387207,-2.033506577656467,25.667999267578125,2.1803386332723607,26.11000061035156,0.009152609865179073 1762,2012-11-16,25.520000457763672,25.61599922180176,25.243999481201172,25.3700008392334,2879000.0,0.006785580239422329,1.1754552299154826,-0.6048344920937673,39.80310875964139,46.80229973093036,0.6174132253049116,0.5903926655748712,1.173659267034271,1.1971268656385305,15.5810430602212,0.3719997406005895,0.062088068837582,-0.5498995780944824,-1.2236101193381117,0.12381096314914686,-0.8867548487162971,-0.21304430747266778,1.0840564694213874,29.032263902033844,-22.278380577393268,0.3368552706218141,11,0.46899986267089844,0.4779996871948242,1.215498924255371,1.2169990539550781,-0.5200004577636719,4,0.0018808908633367594,-1.9534916386970858,25.347999572753906,-2.599992370634665,25.58799934387207,-2.033506577656467,25.667999267578125,0.0018808908633367594 1763,2012-11-19,26.006000518798828,26.06800079345703,25.785999298095703,25.788000106811523,2279500.0,0.019043889197396302,-1.5405307879339822,1.453339775949544,46.36591298985555,44.41565934990439,0.032982907552629115,0.10272884808261651,0.6574133855342623,0.7077121774794364,15.331920424909748,0.5480003356933594,0.01874111358679187,-0.05949954986572337,-0.7336966389584312,0.6146975392269844,-0.3965980944120773,0.27759899468063054,0.5146530348693865,75.14237267892268,26.139807684794718,0.3370985445463539,11,-0.07400035858154297,-0.008000373840332031,0.681999683380127,0.7309989929199219,-1.1620006561279297,0,-0.015304187849853434,1.1754552299154826,25.520000457763672,-1.9534916386970858,25.347999572753906,-2.599992370634665,25.58799934387207,-0.015304187849853434 1764,2012-11-20,25.97400093078613,26.1299991607666,25.75,25.923999786376953,1611000.0,-0.0012304694060729648,1.0994567708690086,0.22936261428757285,46.453238568639634,43.951608379032066,-0.052817207002711086,0.13653034171686684,0.6568177249930294,0.7377689284952993,15.555263157837615,0.37999916076660156,0.017689443057840037,-0.08819913864136097,-0.7635668328787304,0.5871685555960084,-0.4258829857600439,0.24948470847732196,0.4682534517762491,82.96959689493076,34.54921551260859,0.33768384711868404,11,-0.08100032806396129,0.023999214172366834,0.639999389648441,0.7629985809326207,-1.2420005798339808,1,-0.012012022155908797,-1.5405307879339822,26.006000518798828,1.1754552299154826,25.520000457763672,-1.9534916386970858,25.347999572753906,-0.012012022155908797 1765,2012-11-21,26.10400009155273,26.22200012207031,25.75,25.959999084472656,1430000.0,0.005004972515132211,1.4842041861165765,2.87995422468066,47.7968337345881,43.885160545196555,-0.2410906382205873,-0.010382994006874924,0.5036371849794676,0.6023797663670827,15.22675860988299,0.47200012207030895,-0.07069826309551175,0.052200031280513315,-0.6133050997053431,0.7177051622663697,-0.2805525342124149,0.3849525967734415,0.26455907017016145,88.29364103223946,41.0882504124027,0.33275256549292875,11,-0.328999519348141,-0.10599994659423473,0.42700004577637074,0.6329994201660192,-1.3420009613037074,2,-0.0032178836000020805,1.0994567708690086,25.97400093078613,-1.5405307879339822,26.006000518798828,1.1754552299154826,25.520000457763672,-0.0032178836000020805 1766,2012-11-23,26.238000869750977,26.24600028991699,26.006000518798828,26.20599937438965,620500.0,0.005133342695689436,8.99992052769743,0.22223105247821684,54.35898815305963,44.44671707525466,-0.3907908216533116,-0.13873797173371827,0.3478565650511811,0.45783756321982594,14.855668723783943,0.2399997711181605,-0.17763537006915442,0.17810077667236257,-0.49256801920851245,0.8487695725532376,-0.15723362126807316,0.5134351746127983,0.06128478438279927,99.20165531839598,47.90155409574203,0.33533439794043735,11,-0.49700069427490234,-0.24000072479248047,0.2759990692138672,0.49899864196777344,-1.2540016174316406,4,-0.03765534099398604,1.4842041861165765,26.10400009155273,1.0994567708690086,25.97400093078613,-1.5405307879339822,26.006000518798828,-0.03765534099398604 1767,2012-11-26,26.16200065612793,26.308000564575195,26.05200004577637,26.11599922180176,1219000.0,-0.002896570283701161,-1.9425383114463775,1.4374776493025472,40.143682622607386,43.19232132258012,-0.3339148595858177,-0.06048310097175147,0.3994552083077032,0.5232583379120257,14.67229877381227,0.2560005187988246,-0.21123091211457634,0.09870052337646484,-0.5733841416679937,0.7707851884209234,-0.23734180914576442,0.4347428558986941,-0.9479999542236328,73.83516832847381,26.060216388144923,0.3360423325222298,11,-0.4010000228881836,-0.1640005111694336,0.35199928283691406,0.7549991607666016,-0.777999877929691,0,-0.04410982367633309,8.99992052769743,26.238000869750977,1.4842041861165765,26.10400009155273,1.0994567708690086,25.97400093078613,-0.04410982367633309 1768,2012-11-27,25.993999481201172,26.285999298095703,25.96999931335449,26.191999435424805,1386000.0,-0.006421572154781119,-1.5691025392517477,-4.304212621279046,36.81818740097521,43.09742234513501,-0.20573401133125557,0.10452882315981071,0.5347966813805343,0.6825337063265522,13.89403836065504,0.3159999847412145,-0.22686028078881648,-0.06400060653686523,-0.7365383610159739,0.6085371479422435,-0.4002694837764196,0.2722682707026891,-0.7581187820434572,43.72746134888379,1.3944363674868328,0.33626887723955473,11,-0.23299884796142578,0.004000663757324219,0.5200004577636719,0.9230003356933594,-0.07399940490722656,1,-0.03823957455719851,-1.9425383114463775,26.16200065612793,8.99992052769743,26.238000869750977,1.4842041861165765,26.10400009155273,-0.03823957455719851 1769,2012-11-28,26.20000076293945,26.22599983215332,25.88999938964844,25.965999603271484,1075500.0,0.00792495521465475,1.3496592106491423,-1.1818243119575194,47.69234452051507,43.94488931703185,-0.3669203913742294,-0.11011073389704862,0.27696594387472473,0.46942686154948987,13.238729814631506,0.33600044250487926,-0.24058795141488787,0.14390068054198935,-0.5267078581867608,0.8145092192707395,-0.19140358882238573,0.4792049499063644,-0.9426776664733865,80.64521642232285,38.33812718226619,0.3353042693643748,11,-0.4390001296997035,-0.20200061798095348,0.2444992065429723,0.7169990539550817,-0.8180007934570241,2,-0.05175575804511612,-1.5691025392517477,25.993999481201172,-1.9425383114463775,26.16200065612793,8.99992052769743,26.238000869750977,-0.05175575804511612 1770,2012-11-29,26.441999435424805,26.48600006103516,26.077999114990234,26.32999992370605,1352000.0,0.00923659028390822,3.0799938965075486,0.47862801995372467,57.39689813590559,46.31435498730973,-0.5308658948328215,-0.35104832470644354,-0.0171175097245424,0.22625623995832456,12.713251071926843,0.4080009460449254,-0.2598068775165565,0.3737994194030776,-0.3161941495917908,1.063792988397946,0.028802634905645164,0.71879620390051,-1.1636627895965574,92.61735301271078,47.10541694690527,0.344996784497434,11,-0.5769996643066406,-0.4439992904663086,0.026000499725341797,0.47500038146972656,-1.0059986114501953,3,-0.06466981018771756,1.3496592106491423,26.20000076293945,-1.5691025392517477,25.993999481201172,-1.9425383114463775,26.16200065612793,-0.06466981018771756 1771,2012-11-30,26.43000030517578,26.50200080871582,26.22599983215332,26.393999099731445,2113500.0,-0.00045379057957883884,2.0666398228306826,0.3214407356948127,57.48988604571602,48.27955246354024,-0.39028716896307714,-0.3422630179765349,-0.058223022636560984,0.23856652263861022,11.914014891639546,0.2760009765625,-0.20003010269174126,0.35270023345947266,-0.3519233436132083,1.0573238105321536,0.0003884449231321696,0.7050120219958131,-1.1033571227392578,88.2352391192557,39.259123703728946,0.3523117885363399,11,-0.3039999008178711,-0.43200016021728516,0.037999629974365234,0.48699951171875,-0.9080009460449219,4,-0.06311014588221986,3.0799938965075486,26.441999435424805,1.3496592106491423,26.20000076293945,-1.5691025392517477,25.993999481201172,-0.06311014588221986 1772,2012-12-03,26.399999618530273,26.68600082397461,26.3700008392334,26.447999954223636,1882000.0,-0.001135099746466195,-4.851965667055208,-1.3332980132451318,55.91834065520864,49.34093331524614,-0.2484594518647576,-0.2931088792976908,-0.06884373611963923,0.2729543415655158,11.9553597764362,0.31599998474121094,-0.1390703677513052,0.30099954605102397,-0.41581764903577323,1.0178167411378212,-0.05740905149237463,0.6594081435944226,-1.0028349785169937,64.07026506347418,11.865601994936284,0.358408597543398,12,-0.18199920654296875,-0.40199947357177734,0.06800031661987305,0.5170001983642578,-0.7999992370605433,0,-0.05363637828301482,2.0666398228306826,26.43000030517578,3.0799938965075486,26.441999435424805,1.3496592106491423,26.20000076293945,-0.05363637828301482 1773,2012-12-04,26.170000076293945,26.53400039672852,26.04999923706055,26.53000068664551,1923000.0,-0.008712103998474663,1.6304408670142232,7.4999602638475675,61.2153845760497,50.981171760513924,0.008101876386625406,-0.10686512251120206,0.11966779908060232,0.498830973136414,12.726461696044101,0.48400115966796875,-0.04225746365388261,0.09530000686645579,-0.573345105266263,0.7639451189991746,-0.23902254919990185,0.4296225629328134,-0.6697285415637602,35.175902274916204,-22.250273220822486,0.3343225560663586,12,0.048000335693359375,-0.17199993133544922,0.2655000686645508,0.7469997406005859,-0.2980003356933594,1,-0.030034363614989124,-4.851965667055208,26.399999618530273,2.0666398228306826,26.43000030517578,3.0799938965075486,26.441999435424805,-0.030034363614989124 1774,2012-12-05,26.035999298095703,26.22200012207031,25.857999801635746,26.170000076293945,1869000.0,-0.005120396553595197,2.0588150439570443,0.3722237528080326,59.773115558444104,52.31186974094237,0.16966395607223106,-0.0256897900114339,0.21125100578300504,0.626291055114514,13.710178339208955,0.3640003204345632,0.036177884175437214,-0.006000709533690696,-0.6086574706202335,0.5966560515528521,-0.3073290900769621,0.2953276710095807,-0.4408694202259653,21.497497183899632,-40.68965832990826,0.3013283805432709,12,0.23600101470947266,-0.03799915313720703,0.3165006637573242,0.8810005187988281,-0.13199996948242188,2,-0.004455339719195761,1.6304408670142232,26.170000076293945,-4.851965667055208,26.399999618530273,2.0666398228306826,26.43000030517578,-0.004455339719195761 1775,2012-12-06,26.22800064086914,26.32999992370605,25.80400085449219,26.03199958801269,2056500.0,0.007374456442986732,1.629997854230753,-1.4626859298270851,69.60783813739684,54.00618640586872,-0.0032387275758232192,-0.2365945975584438,-0.01910342097814066,0.41928266076400433,14.033970364263393,0.5259990692138601,0.06606273003324858,0.19030055999756001,-0.40537154444471923,0.7859726644398393,-0.10753549222357961,0.48813661221869964,-0.5456010873110131,48.072539801306824,-19.62457897631247,0.29783605222113996,12,0.017000198364257812,-0.23000049591064453,0.15549945831298828,0.6889991760253906,-0.5100002288818359,3,-0.03225562950720895,2.0588150439570443,26.035999298095703,1.6304408670142232,26.170000076293945,-4.851965667055208,26.399999618530273,-0.03225562950720895 1776,2012-12-07,26.143999099731445,26.444000244140625,26.08799934387207,26.31999969482422,1347500.0,-0.0032027428353346155,-1.472227557203881,-0.8979573962884589,64.47118502220954,56.70924222804674,0.07378575970088619,-0.15519444959444684,0.037286502543594224,0.4979191907666767,13.958239845021522,0.3560009002685547,0.09852993731268356,0.10289907455444336,-0.49446731303748237,0.7002654621463691,-0.1957841192415195,0.4015822683504062,-0.38131144453999966,38.54855521579831,-32.63327484862213,0.29868319379596375,12,0.10100173950195312,-0.14599895477294922,0.21050119400024414,0.7730007171630859,-0.527999877929684,4,-0.02708071833448422,1.629997854230753,26.22800064086914,2.0588150439570443,26.035999298095703,1.6304408670142232,26.170000076293945,-0.02708071833448422 1777,2012-12-10,26.20000076293945,26.35400009155273,26.035999298095703,26.059999465942386,1450000.0,0.0021420465550956447,-2.3829577850598707,-0.7954592251421975,55.6199194628498,58.79832356825503,0.026531327658641857,-0.21098721028372935,-0.042763636718245124,0.42995781788713217,13.928729755384287,0.3180007934570277,0.11967100417048115,0.15190067291259268,-0.44966458229718853,0.7534659281223739,-0.1488819546922997,0.45268330051748507,-0.3959999084472585,54.2465968175989,-15.755369275782328,0.30078262760489105,12,0.045000076293948865,-0.20200061798095348,0.15449953079223988,0.7169990539550817,0.0419998168945348,0,-0.02587791542233997,-1.472227557203881,26.143999099731445,1.629997854230753,26.22800064086914,2.0588150439570443,26.035999298095703,-0.02587791542233997 1778,2012-12-11,25.82399940490723,26.34000015258789,25.77400016784668,26.239999771118164,3207500.0,-0.014351196453554427,-1.1938033208640753,-2.9714036593508153,46.376787557128274,58.65215057232316,0.42005554028618164,0.1501893370432832,0.30129388899204557,0.7932244459016076,13.734430326818229,0.5659999847412109,0.09573928242674157,-0.20980062484740714,-0.8187225713601265,0.3991213216653122,-0.5142615981037686,0.09466034840895432,0.8620014190673793,7.462571845829842,-58.38339814604069,0.3044609732563602,12,0.4060010910034144,0.17400074005126598,0.47600078582763317,1.0930004119873011,0.8420009613037038,1,-0.008674063994709269,-2.3829577850598707,26.20000076293945,-1.472227557203881,26.143999099731445,1.629997854230753,26.22800064086914,-0.008674063994709269 1779,2012-12-12,25.940000534057614,26.11400032043457,25.770000457763672,25.947999954223636,2101500.0,0.004491989305434263,1.0235276958116888,0.019229358471205302,46.01170193915991,57.387128772684754,0.29423701178841455,0.05861595696951838,0.16519260049625117,0.6711013757154056,13.02326591620036,0.34399986267089844,0.1270980891430291,-0.10739955902100107,-0.693649391488492,0.4788502734464899,-0.40052447525474477,0.18572535721274264,0.727760276794438,25.222571242606374,-36.22310459953292,0.2931249162337451,12,0.288000106811527,0.04899978637695668,0.4324994087219274,0.9769992828369176,0.8819999694824254,2,-0.002621464612837854,-1.1938033208640753,25.82399940490723,-2.3829577850598707,26.20000076293945,-1.472227557203881,26.143999099731445,-0.002621464612837854 1780,2012-12-13,25.8439998626709,26.05599975585937,25.694000244140625,25.959999084472656,2100500.0,-0.00370087391712548,1.3506418711799222,14.500953743430134,40.237878750644974,55.47023907323241,0.33133416100551116,0.18422417739623143,0.24917000442584225,0.7689180961987709,12.114447667146562,0.36199951171874645,0.18308900457753197,-0.21620025634765483,-0.7705263822644,0.3381258695690903,-0.4933633193060274,0.060962806610717735,0.7878505340576183,19.99994913736979,-35.155055579335105,0.27716306295837273,12,0.34600067138671875,0.10600090026855469,0.4960002899169922,1.0729999542236328,0.8680000305175817,3,0.002321601387602845,1.0235276958116888,25.940000534057614,-1.1938033208640753,25.82399940490723,-2.3829577850598707,26.20000076293945,0.002321601387602845 1781,2012-12-14,25.57999992370605,25.93199920654297,25.54199981689453,25.82999992370605,1911500.0,-0.01021513466830537,-1.3926327244644152,2.1551868720916847,36.80874022120294,53.34695013612067,0.5163851501629821,0.49170620577362456,0.5071156045679182,1.0329619185203462,10.685974546053078,0.3899993896484375,0.18192105578440732,-0.49180021286010955,-0.9902693022754754,0.006668876555256276,-0.7410347575677925,-0.24256566815242664,0.9955794638671911,4.679814526850438,-46.1248066679863,0.24923454470768283,12,0.4580001831054723,0.370000839233402,0.6860003471374547,1.3369998931884801,1.2760009765625036,4,0.005394858823019932,1.3506418711799222,25.8439998626709,1.0235276958116888,25.940000534057614,-1.1938033208640753,25.82399940490723,0.005394858823019932 1782,2012-12-17,25.56800079345703,25.72599983215332,25.04199981689453,25.645999908447266,3420000.0,-0.00046908249745147845,4.747924346850457,0.3119964599609375,39.60982290559854,50.94633217273721,0.44472115324244754,0.534910944508411,0.5062196480366268,1.0406883297830802,9.544447835663753,0.6840000152587891,0.12908685060582314,-0.5061993598937988,-0.9938262660675115,-0.0185724537200862,-0.7500128129806569,-0.26238590680694074,0.9248922284619141,40.52394765225723,-10.714222316340596,0.2438134530868565,12,0.17499923706054688,0.29599952697753906,0.6559991836547852,1.3489990234375,1.3959999084472656,0,0.001877285155474917,-1.3926327244644152,25.57999992370605,1.3506418711799222,25.8439998626709,1.0235276958116888,25.940000534057614,0.001877285155474917 1783,2012-12-18,25.607999801635746,25.833999633789066,25.42200088500977,25.68400001525879,4364000.0,0.0015644167294046607,1.1914859079195252,0.9743727686212681,34.28876013529596,48.114737125720744,0.3538275612369475,0.48861757641039816,0.45023616997093185,1.0025136758397366,9.681912486236183,0.4119987487792969,0.07216429798182844,-0.44630031585693075,-0.9762906529008646,0.08369002118700308,-0.7112954843788977,-0.18130514733496383,0.7398038997807568,52.798481238779985,5.061989186688557,0.26499516852196764,12,0.13500022888183238,0.2560005187988246,0.6160001754760707,1.3090000152587855,1.4340000152587855,1,0.024757918740601514,4.747924346850457,25.56800079345703,-1.3926327244644152,25.57999992370605,1.3506418711799222,25.8439998626709,0.024757918740601514 1784,2012-12-19,25.66200065612793,25.73600006103516,25.416000366210934,25.57999992370605,8459500.0,0.0021087494107498994,1.7826115801170708,-1.078953972795359,27.00484482611229,43.381071202244684,0.26954102354144993,0.4322032574849217,0.38706082433653677,0.944027369406065,10.011719600649773,0.31999969482422586,0.017942499010032975,-0.37669944763183594,-0.9342901382759656,0.18089124301229376,-0.655494792953899,-0.09790410230977287,0.5552226568363743,61.14407066595461,18.296336178129458,0.2787953453220648,12,0.08099937438964844,0.20199966430664062,0.5619993209838867,1.2549991607666016,1.6799983978271484,2,0.03912398427295871,1.1914859079195252,25.607999801635746,4.747924346850457,25.56800079345703,-1.3926327244644152,25.57999992370605,0.03912398427295871 1785,2012-12-20,26.020000457763672,27.07999992370605,24.691999435424805,27.04999923706055,68379000.0,0.013950580332100948,3.3816516586931558,-12.56084852995856,39.960863067438716,40.65770209615904,-0.13529404379071153,0.07124027607989092,0.027403553396162295,0.5787243031612093,10.18264669156615,2.3880004882812464,-0.028000038587251197,-0.014499664306640625,-0.5712841994674278,0.5422848708541466,-0.2928919318870342,0.26389260327375297,-0.9780006408691406,55.611421725239694,17.740482938666275,0.2783922675803942,12,-0.1340007781982422,-0.1340007781982422,0.18049955368041637,0.8969993591308594,1.7600002288818395,3,0.030822445490659822,1.7826115801170708,25.66200065612793,1.1914859079195252,25.607999801635746,4.747924346850457,25.56800079345703,0.030822445490659822 1786,2012-12-21,25.25,25.93600082397461,25.19599914550781,25.506000518798828,23741000.0,-0.0295926381328685,-3.0659184037056235,0.2485444875707378,29.331476724167914,37.736764014083285,0.5526763009218207,0.8046835699856985,0.7917295140403091,1.3429373706021899,10.433960632501114,0.8240013122558629,-0.0830018008428155,-0.7351000785827644,-1.3836228436115654,-0.08657731355396336,-1.059361461097165,-0.4108386960683639,-0.5580005645751953,23.366853035143805,-10.727797872187082,0.32426138251440045,12,0.6359996795654297,0.6359996795654297,0.9039993286132812,1.6279993057250977,2.5,4,0.05790098586885062,3.3816516586931558,26.020000457763672,1.7826115801170708,25.66200065612793,1.1914859079195252,25.607999801635746,0.05790098586885062 1787,2012-12-24,25.007999420166016,25.392000198364254,24.941999435424805,25.233999252319336,3764500.0,-0.009584181379563739,-1.5139721356455753,0.882810055283196,29.205489925692646,35.828842055034876,0.6792391625392575,1.0074488887161728,1.0315741418509958,1.5812931567491617,10.679577398258628,0.4500007629394496,-0.1917224032892939,-0.9194005966186509,-1.6946234004934198,-0.1441777927438821,-1.3070119985560353,-0.5317891946812665,-0.31599998474121094,13.23282747603836,-19.868921868620077,0.38761140193738464,12,0.8780002593994141,0.8780002593994141,0.9900007247924805,1.7140007019042969,3.1680011749267543,0,0.07389641406550673,-3.0659184037056235,25.25,3.3816516586931558,26.020000457763672,1.7826115801170708,25.66200065612793,0.07389641406550673 1788,2012-12-26,25.0,25.10400009155273,24.82399940490723,25.013999938964844,3805500.0,-0.0003198744542342036,1.8866013843008034,0.061946678594637476,30.58477099007422,34.11473861624758,0.6236452882559576,0.987807564323802,1.034314346729552,1.5913763115761483,10.62513819218523,0.2800006866455007,-0.28712331425490234,-0.8777000427246087,-1.755597403152013,0.00019731770279562966,-1.3166487229383108,-0.4387513625109065,-0.2602405548095703,12.897843450479252,-20.77652746106527,0.43894868021370287,12,0.8859996795654297,0.8859996795654297,0.9935002326965332,1.7220001220703125,3.266000747680664,2,0.0785600280761718,-1.5139721356455753,25.007999420166016,-3.0659184037056235,25.25,3.3816516586931558,26.020000457763672,0.0785600280761718 1789,2012-12-27,24.8439998626709,25.158000946044922,24.54400062561035,25.05400085449219,5796000.0,-0.006240005493164058,1.9377923186084607,15.00013623978227,23.708248757725727,32.27811306147877,0.6792596379422768,1.0930521227470962,1.1792655223324502,1.7507776487290414,10.40476633849371,0.6140003204345703,-0.3725630456658706,-0.9659001350402825,-1.9428518193793352,0.011051549298770169,-1.454375977209807,-0.47742429287075794,2.2360000610351527,11.82962618664045,-19.196324170800484,0.4884758421695261,12,0.9680004119873047,0.9680004119873047,1.1210002899169922,1.878000259399414,3.8640003204345703,3,0.0884720643363961,1.8866013843008034,25.0,-1.5139721356455753,25.007999420166016,-3.0659184037056235,25.25,0.0884720643363961 1790,2012-12-28,24.73200035095215,24.8700008392334,24.56399917602539,24.63599967956543,3814500.0,-0.004508111106820367,-1.549996026384805,-0.45714389515080833,23.458706675997618,30.794776000900406,0.6894353499580781,1.1282186066280246,1.2833935560867609,1.854256874007973,10.985774338357965,0.3060016632080078,-0.41858402525313565,-0.9923996925354004,-2.0336213864236683,0.04882200135286752,-1.5130105394795343,-0.47178884559126644,2.297279586791987,13.505725470636836,-15.884231464678901,0.5206108469441334,12,1.0799999237060547,1.0799999237060547,1.2135000228881836,1.989999771118164,4.312000274658203,4,0.1055312415480556,1.9377923186084607,24.8439998626709,1.8866013843008034,25.0,-1.5139721356455753,25.007999420166016,0.1055312415480556 1791,2012-12-31,24.761999130249023,24.76799964904785,24.56599998474121,24.714000701904297,5579000.0,0.0012129540219629753,5.733382077121149,0.49998013192402446,22.703090208005108,28.916250145612246,0.5936269098593847,1.019099930912951,1.2301709051542566,1.8166241257877545,11.64594855509206,0.20199966430664062,-0.47813371162012075,-0.8790008544921868,-1.9490633039921548,0.1910615950077812,-1.4140320792421726,-0.343969629742201,2.217575221252435,25.7073837821304,-0.5161356473655729,0.5350312247499847,12,1.0500011444091797,1.0500011444091797,1.1245012283325195,1.960000991821289,5.02800178527832,0,0.1218803675955924,-1.549996026384805,24.73200035095215,1.9377923186084607,24.8439998626709,1.8866013843008034,25.0,0.1218803675955924 1792,2013-01-02,24.983999252319336,25.28400039672852,24.80599975585937,25.13400077819824,7525000.0,0.008965355377915207,1.1244436909252724,-3.1251341148419685,33.0645099266746,28.780222344654312,0.3129884537864065,0.722626850978493,0.9911742086019544,1.5879799140060307,12.065469337448013,0.5220012664794957,-0.5173774716187083,-0.5862007141113281,-1.6319164331686942,0.4595150049460379,-1.109058573640013,-0.06334285458264333,1.9468636246642994,59.45929227033812,29.587735358722,0.5228578595286832,1,0.8280010223388672,0.8280010223388672,0.8855009078979492,1.7380008697509766,4.8159999847412145,2,0.11071088818672159,5.733382077121149,24.761999130249023,-1.549996026384805,24.73200035095215,1.9377923186084607,24.8439998626709,0.11071088818672159 1793,2013-01-03,25.38400077819824,25.38999938964844,24.85400009155273,25.035999298095703,7744500.0,0.0160103081111711,1.9777846065814169,-2.319986267229572,39.94211707422095,30.21769703888861,-0.13648128586411445,0.2748106936927144,0.5804724883354773,1.18301799906245,12.605185639354282,0.5359992980957102,-0.5192363939351026,-0.14689922332764027,-1.1561456024300192,0.8623471557747386,-0.6515224128788297,0.3577239662235492,1.4991248537579303,99.29094323713075,65.98797003908308,0.504623189551189,1,0.4279994964599645,0.4279994964599645,0.49549961090088246,1.3379993438720739,4.581998825073246,3,0.10999053463993436,1.1244436909252724,24.983999252319336,5.733382077121149,24.761999130249023,-1.549996026384805,24.73200035095215,0.10999053463993436 1794,2013-01-04,25.920000076293945,26.020000457763672,25.23600006103516,25.3439998626709,7896000.0,0.02111563511123382,1.0206170363378861,1.6551659879530787,51.18602134278833,31.46493684726079,-0.7063108081798859,-0.28493323256889624,0.04152155349454745,0.6428893717471773,13.059122784102087,0.7840003967285121,-0.517906864823285,0.3949000358581536,-0.6033982512853378,1.393198323001645,-0.10424910771359208,0.8940491794298993,0.9163430555353074,93.13184797815983,55.74417498285838,0.49914914357174617,1,-0.6379995346069336,-0.10799980163574219,-0.04049968719482422,0.8020000457763672,4.222000122070309,4,0.09050928489511612,1.9777846065814169,25.38400077819824,1.1244436909252724,24.983999252319336,5.733382077121149,24.761999130249023,0.09050928489511612 1795,2013-01-07,25.381999969482425,25.79800033569336,25.368000030517575,25.690000534057614,5988000.0,-0.020756176899226486,-1.55952225520969,-0.5347230040729702,47.15353613681155,33.44516567088786,-0.29986209308134093,0.19651220576570338,0.5614888650807863,1.1725998155917914,13.866736134520604,0.5520000457763707,-0.5235078203680175,-0.10080003738402965,-1.04386000672881,0.8422599319607507,-0.5723300220564198,0.3707299472883605,1.40849631222245,56.12102608501759,13.993082066383778,0.47152998467238927,1,-0.09999942779541371,0.4300003051757777,0.49750041961669567,1.340000152587887,4.979999542236325,0,0.13103775185651245,1.0206170363378861,25.920000076293945,1.9777846065814169,25.38400077819824,1.1244436909252724,24.983999252319336,0.13103775185651245 1796,2013-01-08,25.43600082397461,25.45599937438965,25.10000038146973,25.336000442504886,9003000.0,0.002127525591250068,4.085791359555256,-0.32467596807054294,48.12500067732542,35.54733353218038,-0.36286299962167234,0.09143838911641211,0.497319064183916,1.109038242384326,14.824243325647323,0.3559989929199183,-0.5225197704777713,-0.011399269104003906,-0.9016284350640227,0.8788298968560149,-0.4565138520840115,0.4337153138760037,1.3095655446083754,51.89462140565557,9.168712638820494,0.4451145829800088,1,-0.15400028228759766,0.37599945068359375,0.4954991340637207,1.2859992980957031,5.6679992675781214,1,0.14184618983952202,-1.55952225520969,25.381999969482425,1.0206170363378861,25.920000076293945,1.9777846065814169,25.38400077819824,0.14184618983952202 1797,2013-01-09,25.52199935913086,25.606000900268555,25.327999114990234,25.38400077819824,10398500.0,0.0033809770549775298,-1.223997314473614,1.3799805451182443,48.79416092438475,37.57059908043711,-0.4115633775188172,-0.050550432936152134,0.4013609602031174,1.017554440391642,15.77794935177118,0.2780017852783203,-0.5739261132193505,0.10849933624267649,-0.7097897433798614,0.9267884158652144,-0.3006452035685925,0.5176438760539455,1.1795356945926727,57.28979912320893,15.183751463983299,0.4091445398112689,1,-0.23999881744384766,0.29000091552734375,0.5400009155273438,1.2000007629394531,5.770000457763672,2,0.16722833882799026,4.085791359555256,25.43600082397461,-1.55952225520969,25.381999969482425,1.0206170363378861,25.920000076293945,0.16722833882799026 1798,2013-01-10,25.60000038146973,25.697999954223636,25.392000198364254,25.55400085449219,7229500.0,0.0030562269531193564,1.5289374748773021,0.33333333333332477,49.13648646207569,40.395958825364886,-0.4419831380967487,-0.1540938069296942,0.3139079587485192,0.9337635017656432,16.151476110813274,0.3059997558593821,-0.5223668808125979,0.19770030975342223,-0.6028718143097187,0.9982724338165632,-0.20258575227815,0.5979863717849945,1.058383983691538,54.34782157998964,14.044781230737563,0.40028606203157086,1,-0.30800056457519887,0.211999893188473,0.5079998970031703,1.1219997406005824,5.549999237060543,3,0.16406245285179533,-1.223997314473614,25.52199935913086,4.085791359555256,25.43600082397461,-1.55952225520969,25.381999969482425,0.16406245285179533 1799,2013-01-11,25.871999740600586,25.88400077819824,25.45400047302246,25.54400062561035,4201500.0,0.010624974807724508,1.4431752912490132,7.130488866774474,47.888117445654984,43.11033779977126,-0.6177931617592911,-0.4547648537589808,0.030973548632722725,0.6484597030448178,16.641824094821164,0.4300003051757777,-0.4412321781677129,0.4730997085571289,-0.31838317472762157,1.2645825918418794,0.07735826691475367,0.8688411501995041,0.7440969497696628,98.46925618306689,57.61984575882529,0.39574144164237485,1,-0.5789995193481445,-0.05999946594238281,0.23600053787231445,0.7850008010864258,5.072000503540039,4,0.15824056523339558,1.5289374748773021,25.60000038146973,-1.223997314473614,25.52199935913086,4.085791359555256,25.43600082397461,0.15824056523339558 1800,2013-01-14,25.90399932861328,25.993999481201172,25.694000244140625,25.80400085449219,4037500.0,0.0012368424680555545,1.1428610354223434,0.3048742193224134,61.82211863354897,47.45689651372058,-0.5208326093285258,-0.5080889434400326,-0.01058966497431868,0.6041327553725822,17.024986324873247,0.2999992370605469,-0.3603646212292979,0.5020993232727058,-0.2969061015696397,1.3011047481150513,0.10259661085153482,0.9016020356938768,0.6706554404617684,89.93285870031336,44.93578745002618,0.3995027124211722,1,-0.4909992218017578,-0.09199905395507812,0.2310009002685547,0.587000846862793,4.702001571655273,0,0.1636041144067557,1.4431752912490132,25.871999740600586,1.5289374748773021,25.60000038146973,-1.223997314473614,25.52199935913086,0.1636041144067557 1801,2013-01-15,25.718000411987305,25.833999633789066,25.459999084472656,25.833999633789066,4004500.0,-0.007180316609278314,5.448328592334047,-1.1600099183643096,63.099662940881316,50.79413573752132,-0.20670061855278732,-0.3280400662715479,0.16193975160733487,0.7757034314924098,16.830583470937256,0.444000244140625,-0.24319552553169643,0.30920038223266744,-0.4986158562285503,1.1170166206938852,-0.09470773699793966,0.7131085014632745,0.8160412742184526,58.558721103397716,9.149446792212544,0.40390811923060865,1,-0.28100013732910156,0.09399986267089844,0.4035000801086426,0.7729997634887695,5.477998733520504,1,0.180573879202788,1.1428610354223434,25.90399932861328,1.4431752912490132,25.871999740600586,1.5289374748773021,25.60000038146973,0.180573879202788 1802,2013-01-16,25.61599922180176,25.733999252319336,25.53400039672852,25.591999053955078,3868000.0,-0.003966140001226526,-1.8571778907070522,-0.2068993866846684,60.98429837909327,53.132155882507135,-0.006283167219478969,-0.2342697099352442,0.25809954756281783,0.866464694094482,15.582339546825713,0.19999885559081676,-0.10875575833137319,0.2047992706298878,-0.6052903977523272,1.0148889390121028,-0.20024556356121792,0.6098441048209935,0.8782416431920872,37.20918443322942,-16.12378377559765,0.40504483419110665,1,-0.055998802185062146,0.19600105285644176,0.5055012702941859,0.8090009689331019,4.4880008697509695,2,0.21424113977486914,5.448328592334047,25.718000411987305,1.1428610354223434,25.90399932861328,1.4431752912490132,25.871999740600586,0.21424113977486914 1803,2013-01-17,26.242000579833984,26.32399940490723,25.667999267578125,25.714000701904297,5911500.0,0.024437905100318513,-1.11612010090446,21.999841055388938,71.35004040153366,55.372602444589944,-0.5562765319639027,-0.8541296325135121,-0.38883363389615866,0.22760803594331236,14.98106039723433,0.7080001831054688,0.05197219405410891,0.7991005897521966,-0.08925290680291909,1.6874540863073122,0.3549238414746405,1.2432773380297526,0.21323548037219453,90.57483612128084,30.67041881640469,0.44417674827755693,1,-0.5300006866455043,-0.43000030517578125,-0.12050008773803711,0.1829996109008789,4.323999404907227,3,0.19243956731489775,-1.8571778907070522,25.61599922180176,5.448328592334047,25.718000411987305,1.1428610354223434,25.90399932861328,0.19243956731489775 1804,2013-01-18,26.666000366210934,26.67200088500977,26.11000061035156,26.229999542236328,7045000.0,0.016157296585946224,1.5089193722805414,0.8257593272259564,76.96597569167983,58.685095728464205,-0.9647852557921794,-1.2638541192634882,-0.830366000099815,-0.20604978235026294,14.497885731580814,0.5620002746582102,0.18197790446070172,1.1729003906249957,0.13203684753547762,2.213763933714514,0.6524686190802385,1.693332162169753,-2.1219997406005824,99.504908425369,32.33796060878964,0.5204317715447586,1,-0.7799997329711843,-0.8540000915527308,-0.5520000457763636,-0.37100028991698863,4.351999282836918,4,0.16815417350706685,-1.11612010090446,26.242000579833984,-1.8571778907070522,25.61599922180176,5.448328592334047,25.718000411987305,0.16815417350706685 1805,2013-01-22,26.82200050354004,26.82399940490723,26.1560001373291,26.513999938964844,7611500.0,0.0058501513232849245,3.282068995029789,0.7064219782142759,77.7478498662494,61.976523416122426,-1.0002245217189696,-1.4300069385294556,-0.9903259637326052,-0.375273870085266,15.331583418607186,0.6679992675781286,0.27870866479574374,1.288800525665284,0.10983330240432565,2.467767748926242,0.699316914034803,1.8782841372957648,-2.2354398727417006,99.85345301337215,26.308542303185448,0.58948361163048,1,-0.7460012435913086,-1.010000228881836,-0.7135000228881836,-0.5270004272460938,4.142000198364258,1,0.15367980252094005,1.5089193722805414,26.666000366210934,-1.11612010090446,26.242000579833984,-1.8571778907070522,25.61599922180176,0.15367980252094005 1806,2013-01-23,26.71199989318848,26.90200042724609,26.50200080871582,26.770000457763672,6586000.0,-0.004101133706900129,1.484465795132155,-0.1883131761631284,73.99999364217544,64.77717149587694,-0.7712991808947969,-1.2699732392181495,-0.8779724476564326,-0.2810913705496425,16.244140824337315,0.3999996185302699,0.2990603576414941,1.105699920654299,-0.17614270600538617,2.387542547313984,0.46477860732445464,1.7466212339841434,-2.035941711425785,86.11107238164864,10.338932170168263,0.6409213133298429,1,-0.5649995803833079,-0.899999618530277,-0.641999244689945,-0.4819993972778356,4.08799934387207,2,0.14577721708036684,3.282068995029789,26.82200050354004,1.5089193722805414,26.666000366210934,-1.11612010090446,26.242000579833984,0.14577721708036684 1807,2013-01-24,26.856000900268555,27.11400032043457,26.70599937438965,26.74600028991699,6445000.0,0.005390873302481447,-3.29469161580469,-1.8965437863792098,72.00955955327927,67.31862406156623,-0.7891609115474125,-1.3369753918529028,-1.0173829020681033,-0.4424691092751871,17.8896650236036,0.4080009460449219,0.38583437099980955,1.1573008537292466,-0.2067377205070322,2.5213394279655255,0.47528156661110543,1.8393201408473878,-2.046386183776857,82.15772943896819,8.973884573892505,0.6820192871181395,1,-0.5720005035400391,-1.0270004272460938,-0.8620004653930664,-0.7740001678466797,4.457998275756836,3,0.16160255063127638,1.484465795132155,26.71199989318848,3.282068995029789,26.82200050354004,1.5089193722805414,26.666000366210934,0.16160255063127638 1808,2013-01-25,26.964000701904297,27.00200080871582,26.6879997253418,26.856000900268555,5192000.0,0.0040214402001550464,2.4130549710269236,0.9818109307809365,67.90123133779223,69.54230338291481,-0.7636341990618192,-1.3600219973178618,-1.1210544696012654,-0.563849332024752,19.868738560148874,0.3140010833740199,0.47658417425221344,1.1671006202697747,-0.26617277030385367,2.600374010843403,0.45046392498295873,1.8837373155565906,-1.9700351370971703,85.05979463700528,13.804420338469328,0.7166366952868151,1,-0.6770009994506836,-1.135000228881836,-1.1605005264282227,-1.0520009994506836,4.741998672485352,4,0.11645153938253228,-3.29469161580469,26.856000900268555,1.484465795132155,26.71199989318848,3.282068995029789,26.82200050354004,0.11645153938253228 1809,2013-01-28,27.04199981689453,27.170000076293945,26.65999984741211,26.979999542236328,10681000.0,0.00289271298619731,2.2075406060315252,0.5740776716175405,83.79476753035775,71.98370881589358,-0.7355682867572106,-1.333266669015778,-1.1794805507329436,-0.6520051393599076,21.87917093684178,0.5100002288818359,0.5698402078755933,1.1351997375488274,-0.3272055803835876,2.5976050554812424,0.4039970785826199,1.866402396515035,-1.8784314716372101,87.37669949664051,13.620058230216344,0.7312026589662075,1,-0.7270002365112305,-1.1849994659423828,-1.238499641418457,-1.130000114440918,5.0279998779296875,0,0.13031581213328214,2.4130549710269236,26.964000701904297,-3.29469161580469,26.856000900268555,1.484465795132155,26.71199989318848,0.13031581213328214 1810,2013-01-29,27.341999053955078,27.38599967956543,26.97400093078613,27.09600067138672,6987000.0,0.011093825866869578,1.46706108090824,3.9676982710884143,85.27014187230805,74.44709536382987,-0.9053424506117587,-1.5048606720005608,-1.4534381518035673,-0.9616373961215494,24.086444590182154,0.4119987487793004,0.6736296730584606,1.30469903945923,-0.18190969570796156,2.7913077746264214,0.5613946718756324,2.0480034070428275,-1.9777875355940964,95.02254730619026,17.736270674648154,0.7433043675835959,1,-0.8819990158081055,-1.3769989013671875,-1.538498878479004,-1.4299993515014648,4.406000137329102,1,0.13444520233647772,2.2075406060315252,27.04199981689453,2.4130549710269236,26.964000701904297,-3.29469161580469,26.856000900268555,0.13444520233647772 1811,2013-01-30,27.78000068664551,27.944000244140625,27.37800025939941,27.393999099731445,11572500.0,0.016019371218106926,-1.7081386434985473,1.5691224587901582,86.9678992391224,77.33416212605533,-1.1399696073291885,-1.7973177017689288,-1.8520345154583957,-1.4064396724557362,26.609827364208993,0.6020011901855469,0.7841537215886518,1.5918005943298361,0.03902902186996471,3.1445721667897075,0.8154148080999022,2.36818638055977,-2.1731745889399967,87.22745273965916,7.105584184897907,0.7763857862299355,1,-0.9740009307861364,-1.536000251770023,-1.8940010070800817,-1.8940010070800817,3.9399986267089773,2,0.11461482852984273,1.46706108090824,27.341999053955078,2.2075406060315252,27.04199981689453,2.4130549710269236,26.964000701904297,0.11461482852984273 1812,2013-01-31,27.75,27.88800048828125,27.513999938964844,27.591999053955078,7394000.0,-0.0010799382974793215,-1.3821753550471978,0.4093271929477766,85.76177450538106,78.93546591537171,-0.8665546030418128,-1.6332055651444257,-1.7877096700520845,-1.380161953602773,28.881237908553466,0.37400054931640625,0.8525401450618517,1.4234998703002937,-0.16986163253602982,3.016861373136617,0.6268191188821319,2.2201806217184554,-1.8159695217935692,84.89095138639246,1.4465106379035433,0.7966807514181623,1,-0.7229995727539062,-1.5059995651245117,-1.8640003204345703,-1.8640003204345703,4.097999572753906,3,0.1099098824165965,-1.7081386434985473,27.78000068664551,1.46706108090824,27.341999053955078,2.2075406060315252,27.04199981689453,0.1099098824165965 1813,2013-02-01,28.17600059509277,28.488000869750977,27.82999992370605,27.96999931335449,8929000.0,0.015351372796135854,-1.7078224831635442,1.3037977739684685,86.4556674746734,79.9898761134821,-1.1056364992074208,-1.9387104505170392,-2.189395884073299,-1.81185308875434,31.24485353546077,0.7380008697509766,0.9537844989856801,1.7099004745483377,-0.01922391408280788,3.4390248631794833,0.8453382802327667,2.5744626688639087,-1.9605743496555519,82.93216082237129,1.3309106651280587,0.864562194315572,2,-0.8540000915527308,-1.6599998474121058,-2.29000091552734,-2.29000091552734,3.5240001678466797,4,0.11137132718115939,-1.3821753550471978,27.75,-1.7081386434985473,27.78000068664551,1.46706108090824,27.341999053955078,0.11137132718115939 1814,2013-02-04,28.266000747680664,28.28000068664551,27.71199989318848,27.920000076293945,8337500.0,0.0031942131845201782,2.0374329369045343,1.6796044590941077,86.699787394327,80.98453583882406,-1.055841764727429,-1.9435914794043967,-2.2525029358936024,-1.9077488237135753,32.53526705209637,0.5680007934570312,1.0865773059557888,1.682600593566896,-0.20185767121975928,3.567058858353551,0.7403714611735666,2.6248297259602253,-1.6869625623532443,85.33684735667173,4.591640769881408,0.9422291323933282,2,-0.7709999084472656,-1.75,-2.3800010681152344,-2.3800010681152344,3.6159992218017614,0,0.12170093171002438,-1.7078224831635442,28.17600059509277,-1.3821753550471978,27.75,-1.7081386434985473,27.78000068664551,0.12170093171002438 1815,2013-02-05,28.70800018310547,28.71999931335449,28.11400032043457,28.266000747680664,11090000.0,0.01563714086652568,1.600866906519014,1.2774525368790104,93.0339045305783,83.09941482642438,-1.3434567276015663,-2.2384034181273336,-2.666109623701697,-2.3488862159734545,34.01652489966814,0.6059989929199183,1.149701856698126,1.9583000183105455,-0.06189111538741088,3.978491152008502,0.9482044514615673,2.9683955851595236,-1.8235279682702803,99.10587640031066,14.911699473384019,1.0100955668489773,2,-1.018000602722168,-2.0660009384155273,-2.8959999084472656,-2.8959999084472656,3.759998321533203,1,0.11711019542549916,2.0374329369045343,28.266000747680664,-1.7078224831635442,28.17600059509277,-1.3821753550471978,27.75,0.11711019542549916 1816,2013-02-06,29.04400062561035,29.118000030517575,28.21199989318848,28.47400093078613,13719000.0,0.011704069958262675,1.523682518768036,1.2895937169611922,96.2243488119206,85.78994696627342,-1.4682808546095778,-2.414009863978521,-2.973547473657163,-2.681902362357448,36.34088634693707,0.9060001373290945,1.1668254358756123,2.1139004707336433,-0.05150667694027078,4.279307618407557,1.0311968968966845,3.196604044570602,-1.8291335330416878,95.38657102970681,5.032273285763225,1.0827035738369577,2,-1.1550006866455078,-2.202000617980957,-3.2320003509521484,-3.2320003509521484,3.151998519897454,2,0.0931000725598905,1.600866906519014,28.70800018310547,2.0374329369045343,28.266000747680664,-1.7078224831635442,28.17600059509277,0.0931000725598905 1817,2013-02-07,29.790000915527344,29.832000732421875,28.73200035095215,29.00200080871582,8550000.0,0.025685176761054862,1.5229374052613964,1.382457067901639,96.34270663924232,88.95011088865677,-1.9604922416354817,-2.9764730258860013,-3.6792775948041267,-3.4211888042642897,38.67938348190979,1.1000003814697266,1.1926128266690803,2.646500682830812,0.23782399033119006,5.055177375330434,1.4421623365810028,3.850839029080621,-2.1945072353688992,98.01887734583545,7.374707965580882,1.2043383462498103,2,-1.5440006256103516,-2.4710006713867188,-3.9780006408691406,-3.9780006408691406,2.179998397827145,3,0.06478678544857575,1.523682518768036,29.04400062561035,1.600866906519014,28.70800018310547,2.0374329369045343,28.266000747680664,0.06478678544857575 1818,2013-02-08,29.79999923706055,29.93199920654297,29.583999633789066,29.833999633789066,5682500.0,0.0003356267615284292,2.0260892640937387,-0.04314770573584193,95.89920219898097,90.29504807405934,-1.7052205542126764,-2.7992012085529474,-3.6426432739317356,-3.4272210693671816,41.007760568611715,0.3479995727539027,1.2602559726636855,2.4464990615844755,-0.1225794888857088,5.01557761205466,1.1619597863493851,3.731038336819566,-1.7572041464494212,94.05405358963998,4.3435492282174835,1.2845392752350917,2,-1.3469991683959996,-2.406999588012699,-3.9879989624023473,-3.9879989624023473,2.1220016479492188,4,0.06872484523913602,1.5229374052613964,29.790000915527344,1.523682518768036,29.04400062561035,1.600866906519014,28.70800018310547,0.06872484523913602 1819,2013-02-11,29.965999603271484,29.989999771118164,29.61599922180176,29.809999465942386,3789500.0,0.005570482230230711,2.666663550091125,-4.588185796028169,95.91117909627148,91.47738554338862,-1.578867845359703,-2.785581493728003,-3.765761647977861,-3.5985965242965037,43.16680738917891,0.3740005493164027,1.3522353314755406,2.4077994346618645,-0.3122257130827961,5.127824582406525,1.047786860789536,3.767812008534193,-1.5453636894739873,98.72067298111766,9.867982619802092,1.3600125738723303,2,-1.2819995880126953,-2.420999526977539,-4.153999328613281,-4.153999328613281,2.3540000915527344,0,0.057865620457348665,2.0260892640937387,29.79999923706055,1.5229374052613964,29.790000915527344,1.523682518768036,29.04400062561035,0.057865620457348665 1820,2013-02-12,30.142000198364254,30.375999450683594,29.959999084472656,30.0,7847000.0,0.005873343036204126,-2.747716787092007,0.910256880509602,99.14038188489666,92.8298836151413,-1.4705651241556659,-2.7698121675860214,-3.903752508939025,-3.779993309801821,45.33337698003971,0.4160003662109375,1.484064978767087,2.371899986267085,-0.4633911220335456,5.207191094567715,0.9542544321167696,3.7895455404174,-1.4074915131026238,89.18672365209724,-0.01223572106887616,1.4176455541503146,2,-1.1970005035400355,-2.404000282287594,-4.594999790191647,-4.329999923706051,2.1459980010986364,1,0.057726752029302775,2.666663550091125,29.965999603271484,2.0260892640937387,29.79999923706055,1.5229374052613964,29.790000915527344,0.057726752029302775 1821,2013-02-13,30.36199951171875,30.37400054931641,29.82600021362305,30.10000038146973,4662500.0,0.007298762919072388,2.8321540277563786,1.8450617201037163,99.15870199736727,94.31843111425088,-1.4368961271795726,-2.7658631819482693,-4.082015171526912,-4.004068500308961,48.1105948728027,0.5480003356933594,1.5958897593968793,2.359699344635011,-0.5281390906581578,5.24753777992818,0.9157801269884267,3.8036185622815957,-1.2991926733727261,99.14842173775334,8.684584691705183,1.4439192176465847,2,-1.3179998397827148,-2.62399959564209,-4.814999103546143,-4.549999237060547,2.1000022888183594,2,0.06936298751032766,-2.747716787092007,30.142000198364254,2.666663550091125,29.965999603271484,2.0260892640937387,29.79999923706055,0.06936298751032766 1822,2013-02-14,31.10400009155273,31.22599983215332,30.173999786376953,30.290000915527344,8397000.0,0.024438462280707007,-1.0114696046359815,3.1068773978436983,99.28569806676619,95.74399006892787,-1.8473694015079687,-3.2418468736830697,-4.771829309933718,-4.738973843652747,51.18351757427029,1.0520000457763672,1.7072361853417348,2.8272998809814425,-0.1474483693971962,5.802048131360081,1.3399257557921231,4.314674006170762,-1.7785547307391916,92.57005323616133,1.3638733304801036,1.487374125189319,2,-1.6350002288818324,-2.8270006179809535,-5.556999683380123,-5.291999816894528,1.2960014343261754,3,0.03510799417248078,2.8321540277563786,30.36199951171875,-2.747716787092007,30.142000198364254,2.666663550091125,29.965999603271484,0.03510799417248078 1823,2013-02-15,31.29199981689453,31.694000244140625,30.96999931335449,31.10000038146973,8646500.0,0.006044229835019177,-2.2035328024845735,0.2358717810530229,99.3039286058834,97.14445020354525,-1.7286701039156824,-3.195974257074184,-4.896967342146759,-4.917403773140766,53.53440283588745,0.7240009307861364,1.7870867500258214,2.7627996444702134,-0.3393306419527029,5.86492993089313,1.211734501258757,4.31386478768167,-1.5864435618130344,80.65446441438088,-10.580228316018392,1.5510651432114577,2,-1.3879995346069336,-2.74899959564209,-5.744999408721924,-5.479999542236328,1.0219993591308594,4,0.02166686374879445,-1.0114696046359815,31.10400009155273,2.8321540277563786,30.36199951171875,-2.747716787092007,30.142000198364254,0.02166686374879445 1824,2013-02-19,31.149999618530273,31.49799919128418,31.03000068664551,31.332000732421875,6837500.0,-0.004537907426664156,-1.218007765006868,-0.9479252555556835,95.85739912579895,97.4581718252364,-1.267884443754717,-2.846775567012532,-4.688139526913503,-4.765827867402837,55.546372775537776,0.4679985046386683,1.8908415072924676,2.3965994834899895,-0.7856546743878603,5.578853641367839,0.8054724045510646,3.9877265624289144,-1.0467545656369523,70.8779113103321,-19.05651835092779,1.5911270789389251,2,-1.1969995498657227,-2.5759992599487305,-5.597999572753906,-5.33799934387207,0.8120002746582067,1,0.024783347542009393,-2.2035328024845735,31.29199981689453,-1.0114696046359815,31.10400009155273,2.8321540277563786,30.36199951171875,0.024783347542009393 1825,2013-02-20,30.944000244140625,31.32200050354004,30.908000946044922,31.077999114990234,5508500.0,-0.0066131421159666415,-3.0194626025443974,0.7362530260634451,90.35713642748735,96.80625933807717,-0.7949506688953782,-2.4412993518984543,-4.422518149829319,-4.55001221283424,57.35965505528803,0.4139995574951172,1.966017942115414,1.9845001220703118,-1.2049859759077322,5.173986220048352,0.3897570730812916,3.579243171059332,-0.5226041529978431,59.85010772231121,-29.169839222726225,1.5947430489890204,2,-0.7309999465942383,-2.3670005798339844,-5.391499996185303,-5.131999969482422,1.6699981689453196,2,0.044467406923063946,-1.218007765006868,31.149999618530273,-2.2035328024845735,31.29199981689453,-1.0114696046359815,31.10400009155273,0.044467406923063946 1826,2013-02-21,30.606000900268555,30.97800064086914,30.54999923706055,30.940000534057614,4357000.0,-0.010922936310927445,1.0878125029075274,2.492555584023659,83.77485520070701,95.40983140046214,-0.23700408696739572,-1.8937045934933252,-4.024887073575627,-4.197867120162918,58.84257803828742,0.4280014038085902,2.038745021267715,1.4518007278442369,-1.633732504082957,4.537333959771431,-0.09096588811936002,2.9945673438078337,1.0879993438720703,28.421117354608626,-58.59626934993189,1.5427666159635967,2,0.03299903869628906,-2.029001235961914,-4.993500709533691,-4.794000625610352,1.4120006561279297,3,0.05495645460755294,-3.0194626025443974,30.944000244140625,-1.218007765006868,31.149999618530273,-2.2035328024845735,31.29199981689453,0.05495645460755294 1827,2013-02-22,31.19599914550781,31.229999542236328,30.74799919128418,30.763999938964844,4330500.0,0.019277207994660817,-1.0775845768076622,-1.2934122161816468,84.38070397377655,94.12999826432831,-0.6778732324059717,-2.2576404203742193,-4.548973655332581,-4.7684207462590145,60.203562268635146,0.6239986419677734,2.0684420515442667,1.8247990608215297,-1.1898281469532925,4.839426268596352,0.31748545693411856,3.3321126647089407,0.4751210784912132,56.46847375563907,-29.78237590801119,1.5073136038874109,2,-0.5409994125366175,-2.5819988250732386,-5.571498870849606,-5.383998870849606,1.100002288818363,4,0.04058221213317359,1.0878125029075274,30.606000900268555,-3.0194626025443974,30.944000244140625,-1.218007765006868,31.149999618530273,0.04058221213317359 1828,2013-02-25,30.10400009155273,31.31800079345703,30.06999969482422,31.238000869750977,6389500.0,-0.035004458387809745,-1.0765382143622213,-2.6250066227505022,67.03745782807466,90.92180701230643,0.5160515880995042,-0.9679671322668426,-3.3902716044772667,-3.6646304985604736,61.1411417413746,1.2480010986328125,2.0298207815594047,0.5758000373840311,-2.230857419527073,3.382457494295135,-0.8275286910715209,1.979128765839583,1.5446977127075208,2.380981002640388,-80.51613010261896,1.403328728455553,2,0.6560001373291051,-1.4230003356933558,-4.41799974441528,-4.291999816894528,1.2619991302490305,0,0.0762689817746327,-1.0775845768076622,31.19599914550781,1.0878125029075274,30.606000900268555,-3.0194626025443974,30.944000244140625,0.0762689817746327 1829,2013-02-26,30.56599998474121,30.61599922180176,30.121999740600586,30.399999618530273,3843000.0,0.015346794172981681,2.714298006596801,-0.14638470219984043,67.15922850611221,87.36834552577483,0.16551821388226529,-1.2146994668888205,-3.7825643855917015,-4.106508340459058,61.922738294524926,0.5119991302490305,1.9432137350688095,0.8615999221801758,-1.72143000404742,3.4446298484077715,-0.4299150409336221,2.1531148852939737,1.0195498951415978,39.61661098491946,-39.52702327552298,1.2915149631137979,2,0.194000244140625,-1.6639995574951172,-4.803999900817871,-4.753999710083008,0.8540000915527344,1,0.057187698493646355,-1.0765382143622213,30.10400009155273,-1.0775845768076622,31.19599914550781,1.0878125029075274,30.606000900268555,0.057187698493646355 1830,2013-02-27,31.01799964904785,31.059999465942386,30.26000022888184,30.52599906921387,3023000.0,0.01478766160218159,1.7777740984800479,2.963852376137491,67.8481086879292,83.88939071361504,-0.16668163287956617,-1.4516065595119052,-4.1550725905180705,-4.530795129214923,62.62588901617099,0.7999992370605469,1.8953878590359459,1.129799556732177,-1.2614636385549218,3.5210627520192723,-0.06583204091137063,2.3254311543757247,0.5069282234326131,75.9614679235594,-1.080966393132357,1.1956315976435479,2,-0.1359996795654297,-2.0929994583129883,-5.168999195098877,-5.205999374389648,-0.006000518798828125,2,0.030433949797584958,2.714298006596801,30.56599998474121,-1.0765382143622213,30.10400009155273,-1.0775845768076622,31.19599914550781,0.030433949797584958 1831,2013-02-28,30.964000701904297,31.24600028991699,30.770000457763672,31.03000068664551,3394000.0,-0.0017408907007068208,-1.0969133753733664,-0.13414615235511576,62.133126644489145,79.76132722225094,-0.020460113068626384,-1.2088164119553433,-4.012059905582948,-4.444517420640345,62.85491389624256,0.47599983215331676,1.8371941995241627,0.9166006088256822,-1.301369674353083,3.1345708920044437,-0.19238453276370038,2.0255857504150647,0.5027300434699171,71.63463301911015,-2.6406399841850714,1.1089851415893812,2,-0.082000732421875,-1.8660001754760742,-5.02000093460083,-5.152000427246094,0.22999954223632812,3,0.05328761380244296,1.7777740984800479,31.01799964904785,2.714298006596801,30.56599998474121,-1.0765382143622213,30.10400009155273,0.05328761380244296 1832,2013-03-01,30.79999923706055,30.86599922180176,30.46199989318848,30.86599922180176,3331000.0,-0.005296520511758662,11.24240672774037,0.9999999999999462,60.01603213150934,75.39600539176494,0.10715211210168363,-0.848082462712977,-3.7587283168380985,-4.252120429958925,62.85788296280745,0.5020008087158168,1.746369252416823,0.6000991821289112,-1.3568235556405348,2.5570219198983573,-0.3783621867558118,1.5785605510136342,0.6108622662916652,58.493501571116205,-12.731310204171145,0.9784613688847221,3,-0.01599979400635121,-1.6229991912841832,-4.820498943328861,-4.987998962402347,0.21000099182128906,4,0.03954553082814227,-1.0969133753733664,30.964000701904297,1.7777740984800479,31.01799964904785,2.714298006596801,30.56599998474121,0.03954553082814227 1833,2013-03-04,31.31399917602539,31.347999572753906,30.582000732421875,30.761999130249023,2768000.0,0.0166883101200328,1.4709606563731508,-8.363638990838945,62.621727501843075,71.70315298910316,-0.45080612413598686,-1.1751901822340756,-4.176873098931367,-4.736076349703012,62.50046358286049,0.7659988403320312,1.6476050980997385,0.9571991920471206,-0.8105256276298576,2.7249240117240987,0.07333678220863149,1.8410616018856096,0.04322785498570525,97.22672093120941,28.26216432449472,0.8838624098384884,3,-0.6049995422363281,-2.1369991302490234,-5.257498741149902,-5.48499870300293,0.23800086975098012,0,0.03135984812353909,11.24240672774037,30.79999923706055,-1.0969133753733664,30.964000701904297,1.7777740984800479,31.01799964904785,0.03135984812353909 1834,2013-03-05,31.70599937438965,31.95400047302246,31.416000366210934,31.416000366210934,4208500.0,0.012518369057899825,-2.7103582539149444,0.525360478495689,64.07487687705424,68.78290192794394,-0.8444462175979233,-1.366311927722844,-4.468227613470205,-5.092222695317538,62.64515903643931,0.6400012969970703,1.4604475349498962,1.1771994590759292,-0.39226310076188753,2.746662018913746,0.3924681791570208,1.9619307389948375,-1.6359996795654297,85.36003170657007,18.170496040028823,0.7847312799189089,3,-0.6939992904663086,-2.3989992141723633,-5.647999286651611,-5.8769989013671875,-0.0419998168945277,1,-0.010723527385877674,1.4709606563731508,31.31399917602539,11.24240672774037,30.79999923706055,-1.0969133753733664,30.964000701904297,-0.010723527385877674 1835,2013-03-06,32.06999969482422,32.45800018310547,31.95400047302246,32.029998779296875,3315500.0,0.011480487214309054,-4.250064572529852,0.13793466322027154,64.98246576809305,66.69485865765348,-1.1531975542911255,-1.5447241975637063,-4.73681860793738,-5.416132127396963,62.56499466538412,0.7520008087158203,1.2537894645886887,1.3730998039245605,-0.09193790075954666,2.8381375086086678,0.6405809515825069,2.105618656266614,-1.9623199844360357,80.56110060498105,16.694788554308268,0.7325188523420527,3,-0.805999755859375,-2.353999137878418,-5.983999729156494,-6.21299934387207,-0.4300003051757777,2,-0.020268151690540193,-2.7103582539149444,31.70599937438965,1.4709606563731508,31.31399917602539,11.24240672774037,30.79999923706055,-0.020268151690540193 1836,2013-03-07,31.74799919128418,32.097999572753906,31.558000564575195,32.06999969482422,3503000.0,-0.010040552123609991,1.8571356487251554,-8.049828342551974,56.09847993616162,63.552389320140726,-0.728811212482853,-1.064328853285378,-4.29636010479129,-5.053047211921445,61.92815162692783,0.5399990081787109,1.0699812521624956,0.9158993721008315,-0.3981739942408282,2.229972738442491,0.25886268893000164,1.5729360552716614,-1.5463066619873054,64.42881319166456,4.0201091639753415,0.6570366831708295,3,-0.48399925231933594,-1.8299989700317383,-5.535499095916748,-5.782999038696289,-0.9159984588623047,3,-0.023182565194130755,-4.250064572529852,32.06999969482422,-2.7103582539149444,31.70599937438965,1.4709606563731508,31.31399917602539,-0.023182565194130755 1837,2013-03-08,31.71999931335449,32.01599884033203,31.583999633789066,31.93000030517578,3021000.0,-0.0008819414968794792,1.2617874244171636,0.6521759733682532,54.17968501162101,62.12374789609033,-0.6913701372472119,-0.9321147298873633,-4.139983645344952,-4.980515200989622,60.84886954201826,0.4319992065429652,0.9357249576248421,0.791399574279783,-0.4833262004471699,2.0661253490067395,0.154036686916303,1.428762461643263,-1.4280544779052704,60.66092292926521,2.6969622197425025,0.6373628873634782,3,-0.4299993515014613,-1.7339992523193324,-5.194999217987057,-5.475998878479,-0.6180000305175746,4,-0.016582568745277748,1.8571356487251554,31.74799919128418,-4.250064572529852,32.06999969482422,-2.7103582539149444,31.70599937438965,-0.016582568745277748 1838,2013-03-11,31.847999572753906,31.851999282836914,31.333999633789066,31.63800048828125,2893000.0,0.0040353172184819375,3.752322956585615,-0.9999909174303425,56.83509941864308,60.97662244192709,-0.6101297640432932,-0.9473902427288081,-4.135215217341553,-5.06425587569008,59.485028941925044,0.517999649047848,0.8480371491846022,0.8169998168945298,-0.4038919405258241,2.0378915743148838,0.20655393818435286,1.4274456956047068,-1.4694125233984394,45.72950958764619,-10.163010019121671,0.610445878710177,3,-0.4889993667602539,-1.7629995346069336,-5.212499141693115,-5.603999137878418,-1.0539989471435547,0,-0.026312464051556295,1.2617874244171636,31.71999931335449,1.8571356487251554,31.74799919128418,-4.250064572529852,32.06999969482422,-0.026312464051556295 1839,2013-03-12,31.70000076293945,31.833999633789066,31.631999969482425,31.73600006103516,2736000.0,-0.004647036291129281,-1.3488212202533738,-0.1714259763851383,57.488124403953094,59.82551307704085,-0.3177739008927105,-0.6986434922626685,-3.84840095638479,-4.874324826237171,58.01740117591825,0.21599960327148082,0.700660484874561,0.5823009490966768,-0.5641570531846689,1.7287589513780262,0.009071947956002191,1.1555299502373515,-1.238237188233981,32.56236212455403,-21.886484073596847,0.5732290011406739,3,-0.24000072479247692,-1.615000724792477,-4.781000137329098,-5.1840000152587855,-1.2180004119873011,1,-0.00466879222716321,3.752322956585615,31.847999572753906,1.2617874244171636,31.71999931335449,1.8571356487251554,31.74799919128418,-0.00466879222716321 1840,2013-03-13,31.881999969482425,31.97200012207031,31.54800033569336,31.618000030517575,2213000.0,0.005741299752766826,-1.0990123316903493,-7.3334746211707325,63.04170086341511,59.92646576803263,-0.4071412613669132,-0.7837877030003675,-3.8829971597916035,-5.010576570003991,56.322226419730505,0.4239997863769496,0.7150456958517708,0.6773001670837431,-0.4204509594728414,1.775051293640331,0.12842460380544907,1.226175730362037,-1.3403869304409568,71.72779836027955,13.408846685835698,0.5488755632782938,3,-0.42199993133545277,-1.595999717712406,-4.876499176025394,-5.365999221801761,-1.0060005187988317,2,-0.006837726999434635,-1.3488212202533738,31.70000076293945,3.752322956585615,31.847999572753906,1.2617874244171636,31.71999931335449,-0.006837726999434635 1841,2013-03-14,32.46799850463867,32.523998260498054,31.738000869750977,31.790000915527344,4206500.0,0.01838023134424338,-1.0102294678920747,2.5681732797733607,63.011458927591725,60.25929096759733,-0.8463664149373074,-1.2689817541351935,-4.312711305305072,-5.5546518234999525,55.091455070696526,0.7859973907470774,0.7168156358744255,1.1579987525939934,-0.0016782930643302052,2.317675798252317,0.5781602297648298,1.737837275423157,-1.8497299798346418,95.29413273238367,35.22337077225781,0.579838522829162,3,-0.9149990081787074,-2.099999427795403,-5.301999092102051,-5.83599853515625,-1.4139976501464808,3,-0.02550200668735203,-1.0990123316903493,31.881999969482425,-1.3488212202533738,31.70000076293945,3.752322956585615,31.847999572753906,-0.02550200668735203 1842,2013-03-15,32.195999145507805,32.557998657226555,31.95000076293945,32.48199844360352,3262500.0,-0.008377460011648297,1.7762478335467866,-0.4218293732734142,75.7128884912897,61.71386441086918,-0.3973001053284939,-0.9602082983317359,-3.8915227897079276,-5.239841433099016,53.386460812071526,0.6079978942871058,0.6769205252652242,0.8313994407653738,-0.3886935243707512,2.0514924059014987,0.22135295819731127,1.4414459233334362,-1.4633868365621332,70.42485289717736,2.930451615207744,0.6100464825680632,3,-0.2499999999999929,-1.5509996414184535,-4.830499172210686,-5.3649988174438406,-0.7179985046386648,4,-0.042365463078857246,-1.0102294678920747,32.46799850463867,-1.0990123316903493,31.881999969482425,-1.3488212202533738,31.70000076293945,-0.042365463078857246 1843,2013-03-18,31.96999931335449,32.198001861572266,31.68600082397461,31.73200035095215,1999000.0,-0.007019500501659337,-2.1030552440842936,-0.8321662465153584,68.31942142384278,62.185480471623464,-0.07650627798983933,-0.7176018989867643,-3.5287791992918187,-4.97092015402319,51.2003910673879,0.5120010375976562,0.6898513912740718,0.5714996337890597,-0.6774351783407973,1.8204344459189166,-0.05296777227586702,1.1959670398539899,-1.0913560965463454,41.782146431741296,-28.030791104161267,0.6244674060649287,3,-0.024000167846676135,-0.8990001678466761,-4.18749904632568,-4.781998634338375,-0.2919998168945277,0,-0.0271504550879047,1.7762478335467866,32.195999145507805,-1.0102294678920747,32.46799850463867,-1.0990123316903493,31.881999969482425,-0.0271504550879047 1844,2013-03-19,31.92200088500977,32.192001342773445,31.22400093078613,32.049999237060554,3595500.0,-0.0015013584415271009,3.699001888818984,-0.537810546561972,63.18556555907145,61.98582489284328,0.005983364084094944,-0.6417020154886686,-3.3590549016249405,-4.878981431048903,48.57044133671026,0.9680004119873153,0.7320177558282097,0.48490114212036417,-0.7793217910438166,1.7491240752845414,-0.147210324461728,1.1170126087024528,-0.9090092329681525,52.32392382602845,-16.02094080808733,0.6321114665820892,3,-0.031001091003428627,-0.835001945495609,-3.999001026153568,-4.684000968933109,-0.004001617431644178,1,-0.03533613896768961,-2.1030552440842936,31.96999931335449,1.7762478335467866,32.195999145507805,-1.0102294678920747,32.46799850463867,-0.03533613896768961 1845,2013-03-20,32.31999969482422,32.476001739501946,31.881999969482425,31.96199989318848,2722000.0,0.01246785285321339,-1.2934446813289493,-2.7969094593788064,67.97455719322092,63.30538903251654,-0.39428709114022453,-0.981659002457846,-3.610849332445401,-5.234622566240812,46.238615091065704,0.5940017700195206,0.7305212023407996,0.814099979400634,-0.48638006982432813,2.1145800286255927,0.16385995478815119,1.4643400040131134,-1.1834074823678087,82.15896791388083,13.64240044975358,0.6502400246124795,3,-0.4289999008178782,-1.128000259399414,-4.205499649047852,-5.052999496459961,-0.41799926757812855,2,-0.05686879211717355,3.699001888818984,31.92200088500977,-2.1030552440842936,31.96999931335449,1.7762478335467866,32.195999145507805,-0.05686879211717355 1846,2013-03-21,32.28799819946289,32.588001251220696,32.057998657226555,32.395999908447266,3280500.0,-0.000990145286618116,1.1544628458008315,-0.30168091851141776,70.43957103467494,65.11204303507809,-0.3102583228088456,-0.8613472305128127,-3.4317417759718367,-5.156251211839567,44.77032279374974,0.5300025939941406,0.6883413863138976,0.6979986190795913,-0.5746971619960703,1.9706944001552529,0.06165072854176401,1.334346509617422,-1.0639972686767614,78.00564653370277,7.881618168358614,0.6363478905378306,3,-0.38199710845947976,-1.0809974670410156,-3.946498394012451,-4.827998161315918,0.09000015258789062,3,-0.0437313809315929,-1.2934446813289493,32.31999969482422,3.699001888818984,31.92200088500977,-2.1030552440842936,31.96999931335449,-0.0437313809315929 1847,2013-03-22,32.46200180053711,32.57199859619141,32.222000122070305,32.326000213623054,2810000.0,0.005389110839244093,-1.0348643793386398,-1.2592540265611096,67.39398318064903,66.28525234196763,-0.41118008899018577,-0.9862053099077457,-3.456356784569124,-5.282689778528223,43.063326821754174,0.34999847412110796,0.6132929018232183,0.8087020874023452,-0.5067003934249215,2.124104568229612,0.1510008469887154,1.4664033278159785,-1.1016008377075224,90.76250578566993,23.07261165938796,0.657701240413633,3,-0.5560007095336985,-1.133001327514652,-4.071002006530762,-5.002001762390137,0.12399673461914062,4,-0.043373817631345846,1.1544628458008315,32.28799819946289,-1.2934446813289493,32.31999969482422,3.699001888818984,31.92200088500977,-0.043373817631345846 1848,2013-03-25,32.400001525878906,32.762001037597656,32.240001678466804,32.698001861572266,2419000.0,-0.0019099338062749105,1.4507087657714601,-2.1911533714799756,61.68354060502137,66.75140969764188,-0.29350955925847444,-0.783547743168203,-3.2451228876853975,-5.173097919609543,42.91594195934032,0.5219993591308523,0.6270683738152414,0.631901741027832,-0.502488952051678,1.766292434107342,0.06470639448807702,1.199097087567587,-0.9168405342102091,76.4629722640773,10.553493006535547,0.5671953465397553,3,-0.4070005416870117,-0.9840011596679688,-3.5270018577575684,-4.51500129699707,0.9119987487792898,0,-0.028456816098398452,-1.0348643793386398,32.46200180053711,1.1544628458008315,32.28799819946289,-1.2934446813289493,32.31999969482422,-0.028456816098398452 1849,2013-03-26,32.31399917602539,32.63800048828125,31.875999450683594,32.52199935913086,2515000.0,-0.0026543933889886517,2.4636218615619363,0.6979864053559314,54.53193461170027,65.80588011411801,-0.12432652602890215,-0.5901315200138058,-3.0165780902943027,-5.041724400121488,42.49108571310894,0.7620010375976562,0.6579652631890092,0.4584994316101074,-0.5480776571118113,1.4650765203320262,-0.0447891127508484,0.9617879759710668,-0.6773773788452182,49.435546370446914,-14.016639365400238,0.5032885443609586,3,-0.3209981918334961,-0.8979988098144531,-3.090498924255371,-4.194998741149902,1.9980010986328054,1,-0.019681862220176538,1.4507087657714601,32.400001525878906,-1.0348643793386398,32.46200180053711,1.1544628458008315,32.28799819946289,-0.019681862220176538 1850,2013-03-27,31.96199989318848,32.200000762939446,31.715999603271484,32.09999847412109,3242000.0,-0.010893089429118596,1.8638854247197627,0.6634541319736861,53.93094585428481,64.79693421708392,0.2684438801055258,-0.17263505117263023,-2.5242193060510196,-4.645333435875592,41.55245603517959,0.5979995727539062,0.6568951017709779,0.05930013656616495,-0.8672744115427982,0.9858746846751316,-0.4039871374883184,0.5225874106206483,0.8000011444091761,23.51815990342955,-38.165958791114534,0.46328727405448256,3,0.031001091003414416,-0.5459995269775426,-2.6984996795654332,-3.842999458312992,2.441999435424801,2,-0.0013766543319378988,2.4636218615619363,32.31399917602539,1.4507087657714601,32.400001525878906,-1.0348643793386398,32.46200180053711,-0.0013766543319378988 1851,2013-03-28,32.613998413085945,32.636001586914055,31.729999542236328,31.920000076293945,3289000.0,0.020399177838568594,1.455274509145164,-5.029025168968388,63.35922638914159,63.42430509462301,-0.40305181540348656,-0.7322232903349715,-3.0193919175152573,-5.249464659704568,40.59658174416306,0.9060020446777273,0.6823815721687794,0.6287987709045488,-0.23774088211701638,1.495338423926114,0.19552894439376445,1.0620685974153332,0.12708259582518622,85.85062891361578,23.044135738968606,0.433269826510783,3,-0.6209974288940501,-1.197998046875007,-3.218998432159431,-4.494997978210456,1.7220001220703054,3,-0.02183105477659475,1.8638854247197627,31.96199989318848,2.4636218615619363,32.31399917602539,1.4507087657714601,32.400001525878906,-0.02183105477659475 1852,2013-04-01,32.018001556396484,32.641998291015625,31.92600059509277,32.49399948120117,2567500.0,-0.018274265213992447,-1.1696904892639242,-0.6858776160833229,52.22866007345352,61.63644272235754,0.18443626219143994,-0.04247585848384716,-2.266972971113205,-4.604077511987832,40.274621215086185,0.7159976959228551,0.6506583360465683,-0.028098201751710405,-0.691253592212405,0.6350571887089842,-0.35967589698206126,0.3034794934786369,0.7025778244018568,28.872040057913296,-34.60354696016969,0.3315776952303479,4,-0.025000572204589844,-0.6020011901855469,-2.410001754760742,-3.899001121520996,2.2059974670410156,0,0.01124357480651006,1.455274509145164,32.613998413085945,1.8638854247197627,31.96199989318848,2.4636218615619363,32.31399917602539,0.01124357480651006 1853,2013-04-02,32.29600143432617,32.661998748779304,32.060001373291016,32.28200149536133,4659500.0,0.0086826117938692,-1.6288084489680643,-0.029411764705882353,57.5557962849226,61.01091280300766,-0.04744662445863668,-0.25627375952074516,-2.402276274210905,-4.841586464318478,39.52999485047249,0.6439971923828196,0.5801011127791895,0.2008015632629423,-0.3735987657132327,0.7752018922391173,-0.08639860122514875,0.4880017277510298,0.4044863509216299,61.31103117892756,-5.823924234508745,0.28720016448808805,4,-0.05700111389160156,-0.8800010681152344,-2.661501407623291,-4.177000999450684,2.035999298095703,1,0.00897935001086081,-1.1696904892639242,32.018001556396484,1.455274509145164,32.613998413085945,1.8638854247197627,31.96199989318848,0.00897935001086081 1854,2013-04-03,31.36599922180176,32.41400146484375,31.332000732421875,32.380001068115234,3693000.0,-0.028796202973162766,-1.0000035256020405,-72.42901907356922,44.501270143120266,58.40276979744093,0.8888664456863786,0.6819124747271808,-1.3511109712230507,-3.876633061208782,37.78558450195063,1.082000732421875,0.45106725567445594,-0.7122006416320765,-1.351554149027944,-0.0728471342362127,-1.0318773953300102,-0.39252388793414283,1.314798799806514,2.556281209576592,-61.354031055705384,0.31967675369793236,4,0.6810016632080043,0.07600116729735973,-1.645499229431156,-3.246998786926273,2.876001358032223,2,0.062041736311203355,-1.6288084489680643,32.29600143432617,-1.1696904892639242,32.018001556396484,1.455274509145164,32.613998413085945,0.062041736311203355 1855,2013-04-04,31.420000076293945,31.82200050354004,31.218000411987305,31.465999603271484,2752500.0,0.0017216366712988762,-1.6844516782591372,0.0453643424267677,37.40387035720129,54.73213638883274,0.7753067638886506,0.6078850483142872,-1.2858522402698682,-3.889010211787763,35.54859884742933,0.6040000915527344,0.3776140669610122,-0.6256998062133761,-1.329629535371268,0.0782299229445158,-0.977664670792322,-0.27373494163443013,1.2419986724853587,13.98891253264218,-44.05334607148138,0.3519648645789467,4,0.5700006484985352,0.09100055694580078,-1.5889997482299805,-3.300999641418457,2.99999809265136,3,0.09204329062195749,-1.0000035256020405,31.36599922180176,-1.6288084489680643,32.29600143432617,-1.1696904892639242,32.018001556396484,0.09204329062195749 1856,2013-04-05,31.011999130249023,31.09600067138672,30.02400016784668,31.06599998474121,7387500.0,-0.012985389721649088,17.806658858959345,1.173943691172202,36.219749833839735,51.26833268363171,1.098825914531787,1.0096867159148246,-0.7573276501185404,-3.437535330535379,34.071858230517606,1.3959999084472656,0.32563902813346246,-0.9969007492065458,-1.8312341157789191,-0.16256738263417603,-1.414067432492729,-0.5797340659203591,1.5633597183227579,37.45259643214257,-18.23751241900146,0.41716668328618495,4,0.38100147247314453,0.38100147247314453,-1.1084990501403809,-2.892998695373535,3.440000534057617,4,0.10937702481281542,-1.6844516782591372,31.420000076293945,-1.0000035256020405,31.36599922180176,-1.6288084489680643,32.29600143432617,0.10937702481281542 1857,2013-04-08,31.194000244140625,31.22400093078613,30.790000915527344,30.98200035095215,1919000.0,0.0058687320713251,2.1911617241790946,-3.9258618253743998,40.87490327572867,48.95626186926586,0.8024272708022018,0.8287489656791678,-0.8188476077087614,-3.5743073393265092,32.44566877456639,0.4340000152587855,0.21467168122882185,-0.7885996818542473,-1.6916118247740783,0.11441246106558367,-1.240105753314161,-0.3370936103943336,1.177249909973149,44.35180840318381,-12.556517292479406,0.45150607145991495,4,0.14899921417236683,0.19900035858154297,-1.2039999961853027,-3.0749998092651367,3.9879989624023438,0,0.10072444272695691,17.806658858959345,31.011999130249023,-1.6844516782591372,31.420000076293945,-1.0000035256020405,31.36599922180176,0.10072444272695691 1858,2013-04-09,31.01000022888184,31.28400039672852,30.833999633789066,31.18199920654297,1612500.0,-0.005898570680858639,1.3936124342448555,-0.8113163411276587,39.6080291091938,47.29805014676514,0.8588361703201848,0.9979127074117677,-0.5175021610374628,-3.346487370980743,31.20074890238983,0.4500007629394531,0.08479898408335629,-0.9306997299194286,-1.93238438346469,0.07098492362583642,-1.431542056692063,-0.4298574031467979,1.173469926330565,41.2552102910582,-15.562442452563204,0.500842326772632,4,0.33299922943115234,0.3830003738403285,-1.0295004844665563,-2.890999794006351,3.95200157165527,1,0.10364394617328099,2.1911617241790946,31.194000244140625,17.806658858959345,31.011999130249023,-1.6844516782591372,31.420000076293945,0.10364394617328099 1859,2013-04-10,31.55200004577637,31.645999908447266,31.097999572753906,31.097999572753906,2073500.0,0.017478226794391594,-1.4140958798791734,-2.6395533229094643,41.52693704791557,45.919826946057455,0.22057559793580594,0.4682647151576127,-0.9359535820141289,-3.8340131623000175,29.692491378276397,0.6359996795654261,-0.033324561192621616,-0.3812998771667431,-1.3926121042768536,0.6300123499433674,-0.8869559907217983,0.12435623638831217,0.45871251044677663,84.98329213828825,30.075235679515785,0.5056561135550552,4,-0.2090005874633789,-0.15899944305420277,-1.609000205993656,-3.4329996109008825,3.252000808715824,2,0.08810854090429188,1.3936124342448555,31.01000022888184,2.1911617241790946,31.194000244140625,17.806658858959345,31.011999130249023,0.08810854090429188 1860,2013-04-11,31.66399955749512,31.851999282836914,31.393999099731445,31.618000030517575,2267000.0,0.0035496802597698718,1.1706222401005202,0.10132043843767109,43.23506142838418,43.6838086170844,0.06912899545850948,0.35742092097480693,-0.9302273051530427,-3.8890569750004573,27.984340691165162,0.45800018310546875,-0.12456657160918283,-0.25840034484862784,-1.2767156502697112,0.7599149605724591,-0.7675579975591695,0.25075730786191386,-1.639999389648441,89.71554615097297,36.170626009617195,0.5091576527105428,4,-0.3210000991821289,-0.27099895477295277,-1.5044994354248082,-3.4149990081787145,3.817998886108402,3,0.08141741594133611,-1.4140958798791734,31.55200004577637,1.3936124342448555,31.01000022888184,2.1911617241790946,31.194000244140625,0.08141741594133611 1861,2013-04-12,31.63999938964844,31.68600082397461,31.36599922180176,31.6200008392334,1508000.0,-0.0007579638763921537,4.7142419236728985,0.43475556661277287,40.7888606097187,42.41271978778054,-0.06656183683575634,0.3332972401812846,-0.8004732441150466,-3.8038303303963232,25.701191206625158,0.320001602172848,-0.1893529058332284,-0.2410005569457958,-1.2329027039642035,0.7509015900726119,-0.7369516304549997,0.25495051656340806,-1.579439239501955,80.03764415141747,29.91163789050036,0.49595107350920303,4,-0.2969999313354492,-0.24699878692627308,-1.1499991416931188,-3.138998985290531,3.5720024108886683,4,0.0878634270835792,1.1706222401005202,31.66399955749512,-1.4140958798791734,31.55200004577637,1.3936124342448555,31.01000022888184,0.0878634270835792 1862,2013-04-15,30.832000732421875,31.908000946044922,30.827999114990234,31.60000038146973,2443500.0,-0.02553725261735995,-1.7834995293093998,-38.402765855978096,34.946229470732746,39.90054569731499,0.6207936142219879,1.089740664226312,0.10703786726681841,-2.9414284496132233,23.460274412373806,1.0800018310546875,-0.25185621094217936,-0.9807992935180678,-2.06480086192407,0.10320227488793776,-1.5228000777210724,-0.4387985093150668,-0.7356117996215801,0.37051950437276593,-44.50630857444902,0.5420007842030025,4,0.38700008392333984,0.560999870300293,-0.24100065231323242,-2.331000328063965,3.8660011291503906,0,0.1174104451832767,4.7142419236728985,31.63999938964844,1.1706222401005202,31.66399955749512,-1.4140958798791734,31.55200004577637,0.1174104451832767 1863,2013-04-16,31.101999282836914,31.13800048828125,30.66399955749512,31.013999938964844,2500000.0,0.00875708822006871,4.924946654427936,-0.11458253136074929,38.76112104915565,39.26275135354114,0.18284224499409163,0.7919850033803186,-0.07199246458647224,-3.162661471055813,21.75474298559096,0.47400093078612926,-0.40924762815723525,-0.667400741577147,-1.793585453849424,0.45878397069513,-1.2304930977132855,-0.10430838544100851,-0.9331458695068342,35.2089418366641,-8.715689330641105,0.5630923561361381,4,-0.13599872589111328,0.2910013198852539,-0.46399927139282227,-2.600998878479004,2.802000045776367,1,0.131181275087918,-1.7834995293093998,30.832000732421875,4.7142419236728985,31.63999938964844,1.1706222401005202,31.66399955749512,0.131181275087918 1864,2013-04-17,30.79400062561035,30.944000244140625,30.60400009155273,30.770000457763672,2918000.0,-0.009902857190165482,1.0987702288234094,0.27273121355961594,39.08002810381289,39.44899110316466,0.4483153027995428,1.0657872414764995,0.3223695896822605,-2.806682262560635,20.91916315448266,0.49799919128418324,-0.4963967422482298,-0.9189993858337395,-2.123279888611613,0.2852811169441303,-1.5211396372226744,-0.3168591344448046,-0.5555813109716787,14.570583554687275,-30.616113487387594,0.6021402513889353,4,0.17199993133544922,0.5989999771118164,-0.07200050354003906,-2.2930002212524414,2.8640003204345703,2,0.1353510778154745,4.924946654427936,31.101999282836914,-1.7834995293093998,30.832000732421875,4.7142419236728985,31.63999938964844,0.1353510778154745 1865,2013-04-18,30.48200035095215,31.12800025939941,30.416000366210934,30.833999633789066,2158000.0,-0.01013185257906124,-1.9421528639829324,-14.666534212826978,28.71406628420644,38.61502626431651,0.6853384412556984,1.299663412823314,0.7046392741674303,-2.450104310911083,19.83436508234653,0.7119998931884766,-0.6502199160742741,-1.1390996932983413,-2.4260286557688673,0.14782926917218475,-1.7825641745336043,-0.49563521206307826,-0.17679777105722394,4.423589751456945,-34.14799299129985,0.6434644812352621,4,0.6800003051757812,0.9110002517700195,0.2904996871948242,-1.9809999465942383,3.0500011444091797,3,0.14178861143556953,1.0987702288234094,30.79400062561035,4.924946654427936,31.101999282836914,-1.7834995293093998,30.832000732421875,0.14178861143556953 1866,2013-04-19,30.875999450683594,30.90399932861328,30.511999130249023,30.56999969482422,2023000.0,0.012925631362612933,1.1657498735457765,-0.8693192593836779,38.11899538362868,38.3088142763054,0.30175140704576364,0.8373905100730319,0.3761047354785916,-2.7989216970803596,18.577011689111266,0.4219989776611328,-0.664798245441915,-0.674500656127929,-1.9623073558592594,0.6133060436034015,-1.3184040059935924,-0.03059730626226198,-0.5066849361426691,30.831025851467363,-8.597046301676418,0.6439033498656661,4,0.28600120544433594,0.5170011520385742,-0.0029993057250976562,-2.3749990463256836,3.026000976562493,4,0.14917732461670807,-1.9421528639829324,30.48200035095215,1.0987702288234094,30.79400062561035,4.924946654427936,31.101999282836914,0.14917732461670807 1867,2013-04-22,31.05400085449219,31.229999542236328,30.57200050354004,30.88800048828125,2059500.0,0.0057650410343124125,1.540547904853082,0.5424852897177737,36.804077331495996,37.99726407878343,0.11376641426756606,0.5781381625064412,0.24293652352525186,-2.929034117453668,17.039358419021628,0.6579990386962891,-0.6481633264042692,-0.42609920501708487,-1.6567748253751198,0.8045764153409465,-1.0414370151960988,0.18923860516193258,-0.6380004882812571,78.3785177027444,39.99514479500937,0.615337810179016,4,0.10799980163573863,0.3389997482299769,-0.09350156784057262,-2.5100021362304688,3.1879997253417933,0,0.1338958212028074,1.1657498735457765,30.875999450683594,-1.9421528639829324,30.48200035095215,1.0987702288234094,30.79400062561035,0.1338958212028074 1868,2013-04-23,31.47800064086914,31.57999992370605,31.12800025939941,31.12800025939941,2300500.0,0.013653628347717772,-1.5828524095236014,2.1084313815607816,51.33335059030181,39.08686558349301,-0.26470244602867865,0.08592833355048413,-0.1307011182396991,-3.2995107041581946,15.00685089922413,0.5259990692138601,-0.5807858409730677,0.04400062561035156,-1.108155541638368,1.1961567928590675,-0.5320774580140082,0.6200787092347113,-1.0023202514648482,91.23717168274453,46.32578426119436,0.5760780836243584,4,-0.31599998474121094,-0.08500003814697266,-0.18250131607055664,-2.9160013198852575,4.009998321533203,1,0.10229370211405575,1.540547904853082,31.05400085449219,1.1657498735457765,30.875999450683594,-1.9421528639829324,30.48200035095215,0.10229370211405575 1869,2013-04-24,31.67799949645996,31.79999923706055,31.368000030517575,31.56800079345703,2721500.0,0.0063536073295313855,1.4406860024677035,0.3142816660399639,52.96824213953235,40.16833010695392,-0.4972386491328038,-0.17303252645585587,-0.28232697342726,-3.4475692514963647,13.740551796477284,0.43199920654297586,-0.5439495495222921,0.27579946517944265,-0.807117225446305,1.3587161558051868,-0.2656588801334294,0.8172578104923147,-1.1450262847900419,91.1849826491769,40.61217504855223,0.5414583453128726,4,-0.5159988403320312,-0.28499889373779297,-0.16950035095214844,-2.9960002899169993,2.5640010833740234,2,0.07026958354494828,-1.5828524095236014,31.47800064086914,1.540547904853082,31.05400085449219,1.1657498735457765,30.875999450683594,0.07026958354494828 1870,2013-04-25,31.917999267578125,32.0260009765625,31.56599998474121,31.718000411987305,2659500.0,0.007576228768643833,1.2115311432566882,1.8181928525602122,60.84252122715048,42.396514620001895,-0.7793796366102548,-0.4390057865966206,-0.47584147265184384,-3.637569847927267,12.850938598049238,0.46000099182128906,-0.47489551564058274,0.5179992675781264,-0.560297812713948,1.5962963478702008,-0.02114927256791077,1.0571478077241636,-1.3300249465332072,92.86647442026876,38.955497723238366,0.5391485401460365,4,-0.6969985961914062,-0.524998664855957,-0.42899990081787465,-3.2119998931884837,1.9220008850097656,3,0.054514747740917135,1.4406860024677035,31.67799949645996,-1.5828524095236014,31.47800064086914,1.540547904853082,31.05400085449219,0.054514747740917135 1871,2013-04-26,31.90200042724609,32.076000213623054,31.60000038146973,31.86400032043457,1929000.0,-0.0005012482204135305,1.4663224212476114,0.19000162125559703,58.823546191001356,45.04954981114285,-0.8071924831243145,-0.504973255724888,-0.41967716324767323,-3.5709656719902085,11.418965645953424,0.47599983215332387,-0.45263739672734005,0.5376003265380831,-0.4111725145437184,1.4863731676198846,0.06321390599718413,1.011986747078982,-1.227744506870117,88.43086303737654,31.93468452975506,0.47438642054089997,4,-0.656000137329098,-0.5089998245239222,-0.3605008125305176,-3.0730009078979457,1.0499992370605504,4,0.051094008096217225,1.2115311432566882,31.917999267578125,1.4406860024677035,31.67799949645996,-1.5828524095236014,31.47800064086914,0.051094008096217225 1872,2013-04-29,32.37799835205078,32.428001403808594,31.868000030517575,31.90200042724609,3246500.0,0.014920629378406103,-1.0588334291684645,12.526225969985704,65.89220356378877,48.06411453499097,-1.16314553185153,-1.0040989603851926,-0.8730709126915883,-3.992597575690887,10.086930865246677,0.5600013732910192,-0.4358423585705111,0.99559841156006,-0.016903826148343626,2.0081006492684637,0.4893472927058582,1.5018495304142618,-1.5916028882150428,96.15361478927485,36.17098725179902,0.5062511188542018,4,-0.9559974670410156,-0.9849977493286133,-0.8214974403381383,-3.5339975357055664,0.5900001525878906,0,0.04706906395585686,1.4663224212476114,31.90200042724609,1.2115311432566882,31.917999267578125,1.4406860024677035,31.67799949645996,0.04706906395585686 1873,2013-04-30,32.58599853515625,32.70399856567383,32.198001861572266,32.2239990234375,9566000.0,0.006424121122122761,-1.4444649208484603,0.7605064914249021,63.022678278616574,50.724408998858046,-1.2722987945071615,-1.2535283879357237,-1.061644611318819,-4.140797855293833,8.792432270728618,0.5059967041015625,-0.3988456526391211,1.189098739624022,0.11507132812442933,2.2631261511236147,0.6520850338742257,1.7261124453738184,-1.6354424773232275,91.16765270227057,32.928583735717666,0.5370137057497967,4,-1.0259990692138672,-1.192997932434082,-0.9684977531433177,-3.741997718811035,1.2540016174316406,1,0.050819435313332884,-1.0588334291684645,32.37799835205078,1.4663224212476114,31.90200042724609,1.2115311432566882,31.917999267578125,0.050819435313332884 1874,2013-05-01,33.312000274658196,34.145999908447266,31.690000534057614,31.899999618530273,10017500.0,0.02227956091996619,-1.68122374400699,3.9005595599392824,67.97559888704549,55.08680151028461,-1.7920091358491703,-1.9249591843815708,-1.7548053394815142,-4.800031315809786,9.417561397097028,2.455999374389652,-0.22928242796897536,1.8178004264831458,0.4446289396722136,3.1909719132940815,1.1312146830776797,2.504386169888612,-2.151031115884276,67.67443184296431,12.862686193784086,0.6865857434054672,5,-0.9830007553100515,-1.2270002365112234,-1.60749959945678,-4.267000198364251,1.6279983520507884,2,0.06532176602434525,-1.4444649208484603,32.58599853515625,-1.0588334291684645,32.37799835205078,1.4663224212476114,31.90200042724609,0.06532176602434525 1875,2013-05-02,34.312000274658196,34.34600067138672,33.21799850463867,33.330001831054695,4211500.0,0.030019212048360222,1.1485771168860421,0.6954659966634857,74.02881197432063,59.0767811314726,-2.4491435459016557,-2.842948315613981,-2.7030261386837893,-5.729835954847452,10.337298343993135,1.1280021667480469,-0.062431920781186534,2.673200416564935,0.8109488049891169,4.535452028140753,1.7420746107770242,3.604326222352846,-2.733126810930006,98.76182108015908,45.19363660035799,0.9311258057879096,5,-1.8529996871948171,-2.126999855041497,-2.60749959945678,-5.234999656677239,0.7039985656738352,3,-0.002040093677543764,-1.68122374400699,33.312000274658196,-1.4444649208484603,32.58599853515625,-1.0588334291684645,32.37799835205078,-0.002040093677543764 1876,2013-05-03,34.40399932861328,34.84999847412109,34.386001586914055,34.5260009765625,3441500.0,0.0026812500938055983,-4.8734849582301925,-0.12423812760998529,86.8703851872385,64.63970422655511,-2.221702971043868,-2.8119687918296776,-2.7302129836643196,-5.7490507755607645,11.209235683815299,0.5379981994628906,0.14552242416419148,2.5955994606018074,0.3879059392550843,4.803292981948527,1.4917526999284476,3.699446221275167,-2.7139987945556676,85.88609378970523,24.531717083972545,1.1038467606733604,5,-1.4149999618530344,-1.9670000076293945,-2.6994986534118652,-5.295998573303223,-0.17599868774414062,4,-0.016393418992899478,1.1485771168860421,34.312000274658196,-1.68122374400699,33.312000274658196,-1.4444649208484603,32.58599853515625,-0.016393418992899478 1877,2013-05-06,34.33599853515625,34.507999420166016,34.251998901367195,34.262001037597656,2472000.0,-0.001976537460296801,-4.4467169872582,-0.6065286723782127,84.83414230672666,68.36201441726898,-1.831828178485587,-2.631422557898169,-2.615874185924163,-5.6088164371324645,12.236103677058887,0.256000518798821,0.459664254530594,2.3704987525939956,-0.08623147534952835,4.827228980537523,1.1421336386222336,3.5988638665657575,-2.0771983718872136,83.73416854333416,18.284701965414158,1.2283651139717633,5,-1.2269992828369212,-1.8989992141723633,-2.631497859954834,-5.224998474121094,0.07600021362305398,0,-0.040307517762518175,-4.8734849582301925,34.40399932861328,1.1485771168860421,34.312000274658196,-1.68122374400699,33.312000274658196,-0.040307517762518175 1878,2013-05-07,34.2239990234375,34.52199935913086,34.001998901367195,34.38800048828125,3169000.0,-0.003261868490705866,1.4074139483954955,-2.2163109598927724,88.57400504422377,72.31821029556802,-1.440868284002292,-2.388765798130226,-2.422678945424444,-5.4184976533206175,13.244813388257255,0.5200004577636648,0.70678602715493,2.097799301147461,-0.5114993028380965,4.707097905133015,0.7931499991546858,3.4024486031402397,-1.498783164215098,80.18987788735672,7.961521369700364,1.3046493019927776,5,-1.0159997940063477,-1.7869997024536133,-2.519498348236084,-5.112998962402344,0.8540000915527344,1,-0.03669940844547959,-4.4467169872582,34.33599853515625,-4.8734849582301925,34.40399932861328,1.1485771168860421,34.312000274658196,-0.03669940844547959 1879,2013-05-08,34.332000732421875,34.40800094604492,33.93199920654297,34.169998168945305,2238000.0,0.003155730249712052,2.0318293364433755,-0.9878116858950936,95.37955665146445,76.15565867604735,-1.26593573944983,-2.4009142636773504,-2.461449772402233,-5.448609160105182,14.82259306688345,0.4760017395019531,0.9742253658182065,2.066800975799559,-0.7048418529979585,4.838443804597073,0.6809795614008038,3.452622390198318,-1.2243240025177116,68.25994170431919,-12.027029971032348,1.3858214143987575,5,-1.1070013046264648,-1.8950014114379883,-2.504500389099121,-5.184000015258789,0.2980003356933594,2,-0.014330670200917162,1.4074139483954955,34.2239990234375,-4.4467169872582,34.33599853515625,-4.8734849582301925,34.40399932861328,-0.014330670200917162 1880,2013-05-09,34.242000579833984,34.46799850463867,34.10599899291992,34.363998413085945,1663000.0,-0.002621465416167812,1.1939496225738957,-0.7530611283790256,92.73744748494407,79.92386993092988,-0.9069873068598397,-2.2217861144193947,-2.3164086861445803,-5.278918538100157,16.484600538237036,0.36199951171875,1.1465551293818805,1.8479007720947251,-1.043229555437101,4.739031099626555,0.4023356083288121,3.293465935860638,-0.8207059359707713,33.76923971942448,-50.593554483834204,1.4455651637659144,5,-0.972001075744636,-1.8050012588500977,-2.497499942779541,-5.027000427246094,1.5319976806640625,3,0.020384265961553405,2.0318293364433755,34.332000732421875,1.4074139483954955,34.2239990234375,-4.4467169872582,34.33599853515625,0.020384265961553405 1881,2013-05-10,34.419998168945305,34.470001220703125,34.15200042724609,34.24599838256836,1691000.0,0.005198223996764728,1.321123780088874,-1.4262530877707227,92.73744044978204,82.90667402937358,-0.771361828711143,-2.29868949317499,-2.4344213554329883,-5.3711662508240465,18.280527556217947,0.31800079345703836,1.3189904462615516,1.8868984222412024,-1.1167026193124698,4.890499463794871,0.38509790146436984,3.388698943018035,-0.741536835635678,82.71166715158448,-2.3086217469520562,1.5018005207768343,5,-1.149998664855957,-1.9829988479614187,-2.669497489929192,-4.983997344970696,2.194000244140632,4,0.017315534662766252,1.1939496225738957,34.242000579833984,2.0318293364433755,34.332000732421875,1.4074139483954955,34.2239990234375,0.017315534662766252 1882,2013-05-13,34.45199966430664,34.740001678466804,34.167999267578125,34.31800079345703,1557000.0,0.0009297355335191604,-1.6359441333907914,0.7701093986363852,91.93458854815485,86.11910850376671,-0.5344283434131043,-2.1561303380514403,-2.3995422454123982,-5.316169641085125,19.715423962732835,0.572002410888679,1.4530844595820938,1.7378999710083036,-1.2703662092618444,4.746166151278452,0.23376688087323316,3.2420330611433776,-0.5626616456509481,64.35629541151809,-19.05647648946615,1.504133090135074,5,-1.1820001602172923,-1.819000244140632,-3.0589990615844727,-4.992999076843262,1.3180007934570312,0,-0.006501771323003114,1.321123780088874,34.419998168945305,1.1939496225738957,34.242000579833984,2.0318293364433755,34.332000732421875,-0.006501771323003114 1883,2013-05-14,35.18199920654297,35.22999954223633,34.43600082397461,34.49599838256836,1973500.0,0.02118888741870717,1.0306833758542808,5.119452273180174,92.98333128216831,88.89774543655814,-0.9582274130271102,-2.7033988710832233,-3.06936988008232,-5.954681614662157,21.161021876580442,0.7939987182617188,1.6387699652625898,2.263899517059329,-0.8360241155870369,5.3638231497056985,0.713937700736146,3.813861333382512,-1.1197423059035074,96.30197817570526,13.299286662581096,1.549961816323184,5,-0.9580001831054688,-2.358999252319336,-3.8139991760253906,-5.5499982833862305,-0.48799896240234375,1,-0.021886205307527384,-1.6359441333907914,34.45199966430664,1.321123780088874,34.419998168945305,1.1939496225738957,34.242000579833984,-0.021886205307527384 1884,2013-05-15,34.96200180053711,35.540000915527344,34.74599838256836,34.89400100708008,3221500.0,-0.006253124068200888,-3.3625788602209132,0.09912640201077678,87.52472360816543,90.39729117365202,-0.5359213875925164,-2.2716010910255235,-2.8031536126690852,-5.644409353988927,22.691963145426758,0.7940025329589844,1.7633240610966467,1.8355020523071275,-1.2233032984569547,4.89430740307121,0.3060993769250899,3.3649047276891686,-0.7940025329589844,59.693281725922084,-21.15036120402531,1.529402675382041,5,-0.22600173950195312,-1.9840011596679688,-3.5940017700195312,-5.251001358032227,-0.4500007629394531,2,0.0033178110085030355,1.0306833758542808,35.18199920654297,-1.6359441333907914,34.45199966430664,1.321123780088874,34.419998168945305,0.0033178110085030355 1885,2013-05-16,34.804000854492195,35.19200134277344,34.79199981689453,34.86800003051758,2498500.0,-0.004519219092382953,-8.09081451298279,-0.9411533714797564,84.56409930212287,90.14103718641695,-0.33613943353632436,-1.8690309990773386,-2.6115514708247645,-5.401852068990806,24.045954877290814,0.40000152587890625,1.9074007910412618,1.4614010810852136,-1.4160622318649487,4.338864394035376,0.02266942461013599,2.9001327375602948,-0.36800003051758523,46.9740776570959,-31.550361704122786,1.4387316564750812,5,-0.06800079345703836,-1.826000213623054,-3.4360008239746165,-5.093000411987312,-0.4160003662109446,3,-0.004999419092776569,-3.3625788602209132,34.96200180053711,1.0306833758542808,35.18199920654297,-1.6359441333907914,34.45199966430664,-0.004999419092776569 1886,2013-05-17,35.48199844360352,35.63600158691406,34.852001190185554,34.97800064086914,3598500.0,0.01948044973179619,-1.0740841659097993,-7.875067056089678,85.27274666148806,90.18977100361265,-0.9444621722041973,-2.302306329041876,-3.236996062220051,-5.978197651764866,25.5968294319452,0.8320007324218679,1.9913229434748771,1.9090987205505456,-0.8728421009989873,4.691039542100082,0.5181283097757756,3.3000691313253157,-0.8251976013183651,89.50933923727013,12.668979273363561,1.3909704107747676,5,-0.6979980468750071,-2.4559974670410227,-4.113998413085945,-5.77099800109864,-0.45800018310546875,4,0.008229520029956694,-8.09081451298279,34.804000854492195,-3.3625788602209132,34.96200180053711,1.0306833758542808,35.18199920654297,0.008229520029956694 1887,2013-05-20,35.21200180053711,35.763999938964844,35.06399917602539,35.310001373291016,3075500.0,-0.007609397861159328,-2.553259880332281,-0.1944444444444417,79.42634127991724,89.17336391868969,-0.6002605709110327,-1.796961920316832,-2.9155976191949975,-5.6032229691746736,27.87362376817683,0.7000007629394531,1.9376961582706898,1.4312020301818862,-1.1739964371089044,4.03640049747268,0.12860279653649087,2.7338012638272815,-0.4200019836425781,58.433847417752716,-15.908716823597416,1.3025992336453969,5,-0.3640022277832031,-2.1220016479492188,-3.8440017700195312,-5.344000816345215,0.7679977416992188,0,0.03981587359022121,-1.0740841659097993,35.48199844360352,-8.09081451298279,34.804000854492195,-3.3625788602209132,34.96200180053711,0.03981587359022121 1888,2013-05-21,34.698001861572266,35.81999969482422,34.678001403808594,35.68000030517578,5379500.0,-0.014597293896452146,-1.2348317165028684,10.020435967302452,66.30593029413618,85.94296099009766,-0.013357069506845676,-1.0849865497416573,-2.359235272968249,-4.986040389533507,30.562044183585336,1.141998291015625,1.807775247156627,0.7562020301818819,-1.6393414619886357,3.1517455223523996,-0.4415697159033769,1.9539737762671407,1.0659980773925781,1.7513561903743886,-70.40117099146147,1.197771746085258,5,0.2649974822998047,-1.5800018310546875,-3.392001152038574,-4.6280012130737305,1.2339973449707031,1,0.03089511034289938,-2.553259880332281,35.21200180053711,-1.0740841659097993,35.48199844360352,-8.09081451298279,34.804000854492195,0.03089511034289938 1889,2013-05-22,33.90399932861328,34.875999450683594,33.602001190185554,34.65399932861328,8222500.0,-0.022883235067156282,1.1339999999999881,0.7637486646596096,44.95547156000006,80.63385255399278,0.7974043776659627,-0.1219178546399391,-1.5264521165287732,-4.089933893951791,32.39350822527607,1.2739982604980398,1.68044619535398,-0.14910049438476847,-2.2956948162485276,1.997493827478987,-1.222397655316648,0.9241966665471111,1.9160003662109375,13.615795402753255,-52.89178477269781,1.0732971609318782,5,0.8070011138916016,-0.7859992980957031,-2.724498748779297,-3.7659988403320312,1.647998809814446,2,0.02330111288259218,-1.2348317165028684,34.698001861572266,-2.553259880332281,35.21200180053711,-1.0740841659097993,35.48199844360352,0.02330111288259218 1890,2013-05-23,33.65800094604492,33.889999389648445,33.27000045776367,33.61800003051758,3263000.0,-0.007255733466250636,1.4603239479260866,-0.053334554036458336,41.114823635889465,74.89800624133805,1.063711247066088,0.2752321737057315,-1.249599336791789,-3.7404371248993193,33.79319813811937,0.6339988708496094,1.5383958666715856,-0.4820989608764634,-2.3923724362768013,1.4281745145238744,-1.437235698576636,0.47303777682370907,2.161998748779297,15.215709975211942,-46.82306298387583,0.9551367377001695,5,0.8869991302490234,-0.5400009155273438,-2.4785003662109375,-3.4210004806518555,1.9459991455078054,3,0.02537287027003554,1.1339999999999881,33.90399932861328,-1.2348317165028684,34.698001861572266,-2.553259880332281,35.21200180053711,0.02537287027003554 1891,2013-05-24,33.53200149536133,33.700000762939446,33.23600006103516,33.54199981689453,3608000.0,-0.003743521514708359,1.8466282076785727,-0.24995231737554835,40.554530274280424,69.18911087757422,1.1739557397868197,0.5582291628964242,-1.1124648372748425,-3.5111002272998952,35.17291294988888,0.46400070190428266,1.352591931174537,-0.6895984649658189,-2.3157846257016885,0.9365876957700507,-1.5026915453337537,0.12349461540211593,2.1349982452392595,11.455165490566351,-45.86309428663641,0.8130930803679337,5,0.9959983825683594,-0.36600208282470703,-2.2545008659362793,-3.2950010299682617,1.3680000305175781,4,0.02552782281840038,1.4603239479260866,33.65800094604492,1.1339999999999881,33.90399932861328,-1.2348317165028684,34.698001861572266,0.02552782281840038 1892,2013-05-28,33.90200042724609,34.312000274658196,33.77000045776367,33.90599822998047,3604000.0,0.011034203608035309,-3.044808836507477,0.39984738649441537,46.433328037481026,64.01688829483119,0.8020823785846716,0.3249174067725349,-1.458031025947193,-3.7781057933245634,36.349911261515736,0.7799987792968679,1.2058720755133052,-0.3957996368408274,-1.7835987004662783,0.9919994267846235,-1.0896991686535529,0.29809989497189804,1.5705193389892642,25.774011633056297,-27.46759314092145,0.6938995318127268,5,0.6259994506836009,-0.7060003280639577,-2.624499797821038,-3.4639997482299734,1.0779991149902415,1,0.03309532827302575,1.8466282076785727,33.53200149536133,1.4603239479260866,33.65800094604492,1.1339999999999881,33.90399932861328,0.03309532827302575 1893,2013-05-29,34.242000579833984,34.38399887084961,33.666000366210945,33.666000366210945,2904500.0,0.010028911223617598,-1.4930494387231734,-144.07919847302458,49.05182966772845,59.7421223014493,0.35170679537575467,0.12157511699770396,-1.761858088849607,-4.018476770612509,37.14857401276266,0.7179985046386648,1.0486229638784081,-0.13859958648681925,-1.270358033296418,0.9931588603227794,-0.7044788098916186,0.4272796369179801,1.0515976099853503,61.34151787791087,9.586557249725168,0.5658792234047996,5,0.2859992980957031,-0.768000602722168,-2.9644999504089355,-3.755000114440918,1.1639976501464844,2,0.050756349891130315,-3.044808836507477,33.90200042724609,1.8466282076785727,33.53200149536133,1.4603239479260866,33.65800094604492,0.050756349891130315 1894,2013-05-30,35.487998962402344,35.57400131225586,34.150001525878906,34.259998321533196,3896000.0,0.036388013593521285,1.034277648956548,2.1319447663830315,60.55574981692392,57.074527914204985,-0.9072381544587742,-1.0045480393513486,-2.9549115913707595,-5.165147483513977,36.86618503975843,1.4239997863769531,0.9398589398104704,0.9985988616943331,-0.11890253025500641,2.1161002536436726,0.4398481657196598,1.5573495576690064,-2.2519989013671804,96.32154389102176,40.54449185368985,0.5587506959746713,5,-0.9599990844726562,-1.8939990997314453,-4.210498332977295,-4.740998268127441,-0.011997222900390625,3,0.012511278661020642,-1.4930494387231734,34.242000579833984,-3.044808836507477,33.90200042724609,1.8466282076785727,33.53200149536133,0.012511278661020642 1895,2013-05-31,34.242000579833984,35.391998291015625,34.242000579833984,35.34400177001953,4889000.0,-0.035110415323457045,-1.087107929507794,-0.8973946376816044,48.72311441755184,53.013457664878736,0.2801138612299212,0.24868759751534952,-1.6821859843170799,-3.8174681292499564,36.402110498811915,1.2459983825683594,0.7060894439823358,-0.24389953613281534,-1.3641753754334758,0.8763763031678451,-0.8040374557831456,0.3162383835175149,-0.9592404937744092,43.02822841833712,-8.95587682472248,0.5601379196503319,5,0.2859992980957031,-0.5490007400512695,-2.9644999504089355,-3.069000244140625,0.8279991149902344,4,0.03825703920363921,1.034277648956548,35.487998962402344,-1.4930494387231734,34.242000579833984,-3.044808836507477,33.90200042724609,0.03825703920363921 1896,2013-06-03,33.84000015258789,34.310001373291016,33.338001251220696,34.28400039672852,3281000.0,-0.011739980738241118,2.919337968375098,0.40290359765026623,45.831059583168326,49.28064858746218,0.4746130934101842,0.6390316418382724,-1.2565468935196904,-3.315954297548892,35.043222188218195,0.9720001220703196,0.49407523365847794,-0.6177000045776353,-1.7744567739680122,0.5390567648127416,-1.1960783892728273,-0.039321619882443315,-0.5114152420043894,22.450755262269205,-26.81300739708201,0.5783783846951902,6,0.6879997253417969,-0.13000011444091797,-2.5329995155334473,-2.6510000228881836,2.0139999389648366,0,0.05212765753577986,-1.087107929507794,34.242000579833984,1.034277648956548,35.487998962402344,-1.4930494387231734,34.242000579833984,0.05212765753577986 1897,2013-06-04,32.95199966430664,33.82199859619141,32.650001525878906,33.79800033569336,4219000.0,-0.02624114906256403,1.6219256174366945,1.9054058698192011,35.129350366029314,45.81658415100587,1.1268155784881486,1.4946622249487405,-0.36034852127249906,-2.3339669559958693,33.57015874925502,1.1899986267089844,0.26729423362128557,-1.4365005493164062,-2.775192731806854,-0.09780836682595861,-2.10584664056163,-0.7671544580711824,2.6220016479492188,10.328254462765605,-31.622893706166586,0.6693460912452245,6,1.1600017547607422,0.8030004501342773,-1.6324992179870605,-1.657999038696289,2.894001007080078,1,0.059116347457429885,2.919337968375098,33.84000015258789,-1.087107929507794,34.242000579833984,1.034277648956548,35.487998962402344,0.059116347457429885 1898,2013-06-05,32.96799850463867,33.23600006103516,32.59000015258789,32.70199966430664,3600000.0,0.0004855195586008776,-1.6367458154924386,-0.3144191834931056,36.331191856390646,44.85833085060482,0.9382785973068621,1.4543053511570037,-0.3657957871450179,-2.2561771914068345,32.47655112303834,0.6459999084472727,-0.04180823855984528,-1.3577016830444322,-2.839119723901085,0.12371635781222068,-2.0984107034727586,-0.6169926626161057,2.5475228118896496,12.667500172581747,-25.922418221544753,0.7407090204283265,6,1.1140022277832031,0.7870016098022461,-1.560497760772705,-1.6739978790283203,3.1660003662109375,2,0.061028910727309205,1.6219256174366945,32.95199966430664,2.919337968375098,33.84000015258789,-1.087107929507794,34.242000579833984,0.061028910727309205 1899,2013-06-06,33.84000015258789,33.87200164794922,32.785999298095696,32.785999298095696,3263000.0,0.026449941989245218,-1.060723850886703,3.962426502222886,43.98100842826019,45.1767958275349,0.06285370203336527,0.5729287075760539,-1.2141230377228283,-3.0327104811706285,31.69601820176524,1.0860023498535227,-0.30138893478978446,-0.4611000061035142,-1.9583331598791602,1.0361331476721318,-1.2097165829913337,0.28751657078430526,1.5585003173828156,44.611021786809744,6.789107778855623,0.7486165768878229,6,0.24200057983398438,-0.08500003814697266,-2.3635001182556152,-2.4469995498657227,2.532001495361328,3,0.04627653872137527,-1.6367458154924386,32.96799850463867,1.6219256174366945,32.95199966430664,2.919337968375098,33.84000015258789,0.04627653872137527 1900,2013-06-07,34.939998626708984,34.9739990234375,33.37400054931641,33.972000122070305,3509000.0,0.032505864927928174,2.0888022357970413,0.9184039087947888,46.78528892171126,45.8691023439161,-0.9344351441336443,-0.4976089876571592,-2.265829196201622,-4.03038588819469,31.157983590702194,1.5999984741210866,-0.43265015372561777,0.6039985656738267,-0.9197397205417133,2.1277368518893667,-0.15787057743393973,1.3658677087815931,0.3461618305664089,98.57380818656183,64.51032512086167,0.7618691431077697,6,-0.8579978942871094,-0.7349987030029297,-2.732998847961426,-2.8549985885620117,1.3720016479492188,4,0.015340673550663375,-1.060723850886703,33.84000015258789,-1.6367458154924386,32.96799850463867,1.6219256174366945,32.95199966430664,0.015340673550663375 1901,2013-06-10,35.01599884033203,35.17200088500977,34.602001190185554,35.0,2535500.0,0.002175163612197384,2.4755768515071064,0.016527753147721105,48.810083477804945,46.13318628172987,-0.8691984261926464,-0.5551307799149541,-2.312677358966795,-3.9996124208354757,30.64358924952525,0.5699996948242188,-0.39335394259981626,0.6501987457275362,-0.9034745960066601,2.2038720874617326,-0.12663792513956196,1.4270354165946344,0.16231520475586336,93.9580944839077,60.37577136521692,0.7768366708670978,6,-0.9339981079101562,-0.8109989166259766,-2.693998336791992,-2.830998420715332,1.1879997253417969,0,0.0015421766129941616,2.0888022357970413,34.939998626708984,-1.060723850886703,33.84000015258789,-1.6367458154924386,32.96799850463867,0.0015421766129941616 1902,2013-06-11,34.22800064086914,34.61800003051758,34.09600067138672,34.43399810791016,2743000.0,-0.022503947497144128,-1.2212861282232341,-12.875774916547893,47.23853393603497,45.93170897820838,-0.033630635636889394,0.22685659298482364,-1.484868964791815,-3.1067100558070067,29.603949102577086,0.9199981689453125,-0.32860027446088225,-0.1265995025634794,-1.6808858404983056,1.4276868353713468,-0.9037426715308925,0.6505436664039337,0.9440002441406321,63.43919533844699,24.763438950456894,0.7771431689674123,6,-0.14599990844726562,-0.023000717163085938,-1.5150012969970703,-1.791001319885254,2.065998077392578,1,0.04750494975573005,2.4755768515071064,35.01599884033203,2.0888022357970413,34.939998626708984,-1.060723850886703,33.84000015258789,0.04750494975573005 1903,2013-06-12,34.411998748779304,34.60599899291992,34.200000762939446,34.251998901367195,2743000.0,0.005375660408585725,-2.075789321580533,-0.7767078387437002,53.21519024015727,45.116091247456524,-0.2134221932044298,-0.018746950819796382,-1.6350601420551314,-3.193664507106323,28.059840493549594,0.40599822998047586,-0.23938772111708317,0.09589862823487039,-1.409469936629847,1.6012671930995879,-0.6567856541974919,0.8485829106672327,0.7600021362304688,68.14745889530552,25.215286332928116,0.7526842824323597,6,-0.42099952697754617,-0.2069988250732493,-1.6389994621276927,-1.9749994277954173,1.3860015869140554,2,0.041671567323833036,-1.2212861282232341,34.22800064086914,2.4755768515071064,35.01599884033203,2.0888022357970413,34.939998626708984,0.041671567323833036 1904,2013-06-13,35.077999114990234,35.09999847412109,34.10800170898437,34.31999969482422,2835000.0,0.019353725166416202,1.4738131364780522,4.737500894070524,58.533650980543186,46.20615086556668,-1.0545995902123266,-0.7121223998098003,-2.228836231551668,-3.7645333183458227,26.32582880642913,0.9919967651367188,-0.18434969202832008,0.7560991287231431,-0.7605986193338694,2.2727968767801556,-0.002249745305363149,1.5144480027516494,-2.4879989624023438,94.771871386593,46.337135244037526,0.7583488740285058,6,-1.1969985961914062,-0.8729991912841797,-2.255499839782715,-2.6409997940063477,0.358001708984375,3,0.030104332701465397,-2.075789321580533,34.411998748779304,-1.2212861282232341,34.22800064086914,2.4755768515071064,35.01599884033203,0.030104332701465397 1905,2013-06-14,34.630001068115234,35.04399871826172,34.60400009155273,35.0,2449500.0,-0.012771482358683084,-1.0852971751412064,-0.4881256133464181,56.35270052784308,47.37522208164165,-0.6099147616836049,-0.2928425474851224,-1.7140714515659994,-3.2255338863450405,24.498108973067968,0.4739990234375071,-0.1761241521803001,0.3168010711669922,-1.19021819062975,1.8238203329637344,-0.4367085597313789,1.0703107020653633,-1.9898009490966828,49.6282798058614,-3.3401977812908044,0.7535096308983713,6,-0.7490005493164062,-0.4250011444091797,-1.799001693725586,-2.1930017471313477,1.0680007934570312,4,0.05030322050546765,1.4738131364780522,35.077999114990234,-2.075789321580533,34.411998748779304,-1.2212861282232341,34.22800064086914,0.05030322050546765 1906,2013-06-17,35.77399826049805,35.91999816894531,34.7239990234375,34.87400054931641,4718000.0,0.03303485870914735,1.0067141371309705,-2.4324332683801733,59.94052695226967,50.1320194801128,-1.6212118056036502,-1.490247989996405,-2.763478875803699,-4.269197145597083,22.464020382493892,1.2899971008300781,-0.3212384522204985,1.4461982727050753,-0.11324407543084192,3.0056406208409925,0.6664770986371167,2.225919446773034,-3.0846021743774443,91.99560807278051,34.117142358025085,0.779721174067958,6,-1.5189990997314453,-1.5189990997314453,-2.920498847961426,-3.33699893951416,-0.417999267578125,0,0.015038912067992793,-1.0852971751412064,34.630001068115234,1.4738131364780522,35.077999114990234,-2.075789321580533,34.411998748779304,0.015038912067992793 1907,2013-06-18,36.61399841308594,36.82400131225586,35.95199966430664,36.0,5312500.0,0.023480745609456344,-1.4563458376763627,0.682222193965139,61.960470367009215,52.97971709240376,-2.1089036150609815,-2.339790946884726,-3.503045486520733,-5.005259480736058,20.436508662553244,1.0500030517578125,-0.26637792808196536,2.2160985946655245,0.3866351849492702,4.045562004381779,1.3013668898073973,3.1308302995236517,-3.795378243652344,92.26793336357753,33.38883151230276,0.9147317048581263,6,-1.8089981079101562,-1.9069976806640625,-3.7604990005493164,-4.176999092102051,-0.8839988708496094,1,-0.01119789875955135,1.0067141371309705,35.77399826049805,-1.0852971751412064,34.630001068115234,1.4738131364780522,35.077999114990234,-0.01119789875955135 1908,2013-06-19,35.77000045776367,36.599998474121094,35.69200134277344,36.599998474121094,3183000.0,-0.023051237010504155,1.1879501238630565,-1.3517917940306667,51.48203613822581,53.81316461573327,-0.9226718508972169,-1.487635576663486,-2.560418819266495,-4.062900766544928,19.066828335363205,0.9219970703125,-0.16567170724127323,1.3185007095336942,-0.6082138447079259,3.2452152637753144,0.3551434324128806,2.281857986654508,-2.711057419760742,61.19289365055075,6.758780306400709,0.9633572771208108,6,-0.6709995269775391,-1.0629997253417969,-2.8185009956359934,-3.333001136779785,-0.3139991760253906,2,0.014649098512502734,-1.4563458376763627,36.61399841308594,1.0067141371309705,35.77399826049805,-1.0852971751412064,34.630001068115234,0.014649098512502734 1909,2013-06-20,34.694000244140625,35.63600158691406,34.46799850463867,35.36800003051758,4707000.0,-0.030081079112469156,-1.074599813669857,0.8120498761369433,52.41866509136054,54.43909530124985,0.32096013947579394,-0.368298750552718,-1.4137325471521365,-2.89504352842183,19.11804566658087,1.302001953125,0.09193808950034565,0.20300045013427592,-1.7087874886101133,2.114788388878665,-0.7528935192379222,1.158894419506474,-1.4091537096825206,9.592592112847548,-44.3723327313588,0.9558939693721964,6,0.7660007476806641,0.01300048828125,-1.1705007553100586,-2.067000389099121,0.9560012817382812,3,0.03182106657588979,1.1879501238630565,35.77000045776367,-1.4563458376763627,36.61399841308594,1.0067141371309705,35.77399826049805,0.03182106657588979 1910,2013-06-21,34.512001037597656,35.06399917602539,34.06800079345703,34.812000274658196,4259500.0,-0.005245840931061396,1.477617039043855,0.44510286668363547,53.68260460013572,54.98048653706438,0.48708551460829597,-0.12547261445084246,-1.165315366819911,-2.6261031956658485,19.537531335545008,0.9959983825683594,0.3512215210556917,-0.021698760986325283,-1.892866170114381,1.8494686481417304,-0.9572824655503496,0.913884943577699,-1.0148052164716859,16.110310615403566,-40.11253846832712,0.9355837045640267,6,0.9340000152587891,0.19499969482421875,-0.6550006866455078,-1.7300004959106445,1.4199981689453125,4,0.02677328925003053,-1.074599813669857,34.694000244140625,1.1879501238630565,35.77000045776367,-1.4563458376763627,36.61399841308594,0.02677328925003053 1911,2013-06-24,34.38800048828125,34.79199981689453,33.740001678466804,34.082000732421875,4703500.0,-0.003592968984363454,-1.1252533503903492,-1.0200017801966088,58.58853280438563,56.24159752243668,0.5728809342850383,0.06950910977668912,-0.9741946306734661,-2.4219935710065066,19.91346721185005,1.0519981384277273,0.49553092006108557,-0.18849925994872763,-2.0014475758270507,1.6244490559295954,-1.0949734178878856,0.7179748979904303,-0.6911963376874866,21.011637054518825,-39.32221740899381,0.9064741579391613,6,0.8940010070800781,0.319000244140625,-0.5310001373291016,-1.6059999465942383,2.102001190185547,0,0.03809472358642774,1.477617039043855,34.512001037597656,-1.074599813669857,34.694000244140625,1.1879501238630565,35.77000045776367,0.03809472358642774 1912,2013-06-25,35.023998260498054,35.43000030517578,34.535999298095696,34.65599822998047,4509000.0,0.018494758729387106,-1.9408029714586421,1.2026154383165686,61.44767528302291,57.15631808275508,0.06891701377399073,-0.5039598018937639,-1.5082497965686983,-2.9728916632811533,19.78039624803246,1.0419998168945312,0.5539793834384596,0.3913986206054787,-1.4030122464335548,2.185809487644512,-0.5058068129140381,1.2886040541249955,-1.28399658203125,44.89503568613287,-20.58145902154365,0.8972054335195178,6,0.25800323486327414,-0.316997528076179,-1.1189975738525462,-2.193997383117683,2.1360015869140554,1,0.009479235635878824,-1.1252533503903492,34.38800048828125,1.477617039043855,34.512001037597656,-1.074599813669857,34.694000244140625,0.009479235635878824 1913,2013-06-26,35.97999954223633,36.14400100708008,34.889999389648445,35.391998291015625,5631500.0,0.027295606704517805,1.7379823008849402,1.5978293545076347,61.80495524121765,57.519796333941144,-0.7166346184364087,-1.3945792702662203,-2.3578020098245958,-3.844172230360819,19.99973386379548,1.2540016174316335,0.6119663846643988,1.2604999542236328,-0.6205110315163367,3.1415109399636023,0.3199944613536516,2.201005447093614,-2.239997863769524,93.1779737668083,24.026846033340888,0.9405054928699834,6,-0.697998046875,-1.2729988098144531,-2.0109996795654297,-3.0859994888305664,1.7080001831054688,2,-0.006948304702075636,-1.9408029714586421,35.023998260498054,-1.1252533503903492,34.38800048828125,1.477617039043855,34.512001037597656,-0.006948304702075636 1914,2013-06-27,35.93199920654297,36.2859992980957,35.64400100708008,35.96200180053711,3694500.0,-0.001334083832797539,-1.1188097621160904,-0.051024711141098085,56.190725588548275,57.501799118463936,-0.5975987906291849,-1.3824910683532181,-2.1917863881384108,-3.7123072440125497,19.098677508988956,0.641998291015625,0.7539049427593341,1.1902996063232436,-0.7387671593714771,3.1193663720179643,0.2257662234758797,2.1548329891706075,-2.006957550048824,86.09582001084773,19.812753187131676,0.9645333828473611,6,-0.6499977111816406,-1.2249984741210938,-1.8914995193481445,-3.0099992752075195,1.1959991455078125,3,-0.013247187334848087,1.7379823008849402,35.97999954223633,-1.9408029714586421,35.023998260498054,-1.1252533503903492,34.38800048828125,-0.013247187334848087 1915,2013-06-28,35.55199813842773,36.0260009765625,35.55199813842773,35.81999969482422,4040500.0,-0.010575561519161059,-2.537314070172807,8.932612841703987,53.22270270419039,56.75537420201068,-0.0816444038065427,-0.9479164029842835,-1.6856942198607214,-3.2568572731388485,18.11164068075667,0.47400283813477273,0.8239128218164495,0.7447986602783132,-1.201709588154678,2.6913069087113044,-0.2284554639381824,1.7180527844948088,-1.4530189025878784,71.17039096937715,8.04152819269838,0.9732541242164949,6,-0.26999664306639914,-0.8449974060058523,-1.6374979019164968,-2.629998207092278,1.8120002746582102,4,0.0027566210784999434,-1.1188097621160904,35.93199920654297,1.7379823008849402,35.97999954223633,-1.9408029714586421,35.023998260498054,0.0027566210784999434 1916,2013-07-01,35.60400009155273,36.25,35.58599853515625,35.91999816894531,3640500.0,0.0014627012783507976,-2.7727228393389325,1.1790904561952837,59.07652047004348,56.43493532457004,-0.17913442995460827,-0.9075167919221698,-1.6211027921368526,-3.237706931558641,18.498254951820513,0.6980018615722727,0.7941168795321261,0.7086006164550724,-1.213080670921535,2.63028190383168,-0.2522400272332277,1.6694412601433726,-1.3415195311279149,61.02861676897297,-1.9758536124352872,0.960840643688302,7,-0.43400001525878196,-0.8969993591308523,-1.7725000381469656,-2.682000160217278,1.3940010070800852,0,0.009212423158825311,-2.537314070172807,35.55199813842773,-1.1188097621160904,35.93199920654297,1.7379823008849402,35.97999954223633,0.009212423158825311 1917,2013-07-02,34.900001525878906,35.77000045776367,34.726001739501946,35.50400161743164,7087000.0,-0.019773018870451242,-1.19327539158761,1.9114043241546221,53.01236480774615,56.604971843405636,0.2862695734009506,-0.05280329612698864,-0.8120258627262018,-2.4778389339222144,19.433570547609122,1.0439987182617259,0.803748448771124,-0.09279804229736044,-1.783301729328187,1.597705644733466,-0.9380498858127737,0.7524538012180528,-0.48382972034423233,11.153849915881308,-49.085045053073515,0.8452518435154147,7,0.11299896240234375,-0.19300079345703125,-1.053001880645752,-1.978001594543457,2.53399658203125,1,0.04555874163526563,-2.7727228393389325,35.60400009155273,-2.537314070172807,35.55199813842773,-1.1188097621160904,35.93199920654297,0.04555874163526563 1918,2013-07-03,34.97999954223633,35.194000244140625,34.7239990234375,34.87400054931641,3617000.0,0.0022922066722004253,-1.3152652892484333,-0.17549499478951677,49.34788612553484,56.26377418053612,0.09211168067634645,0.02704813693934227,-0.7975183148344485,-2.5010947809335846,20.490637094207816,0.470001220703125,0.6797209692645225,-0.11340007781982564,-1.5105776828774538,1.2837775272378025,-0.8119888803486432,0.585188724708992,-0.41935796629838507,16.389274890162625,-37.850493629220395,0.6985888025288146,7,0.033000946044921875,-0.2729988098144531,-1.11799955368042,-2.057999610900879,2.0040016174316406,2,0.06232133601212775,-1.19327539158761,34.900001525878906,-2.7727228393389325,35.60400009155273,-2.537314070172807,35.55199813842773,0.06232133601212775 1919,2013-07-05,35.40599822998047,35.470001220703125,34.9739990234375,35.27000045776367,3260500.0,0.012178350294995699,2.757538977271085,1.2830100406665848,55.17884337984939,56.43002293383763,-0.24838975794607165,-0.2905090574323026,-1.1285603436748914,-2.869948632569532,21.01209180117469,0.496002197265625,0.458911103465816,0.2342987060546875,-1.0369700470387855,1.5055674591481605,-0.40133567049204544,0.8699330826014204,-0.7095550698634483,44.69192464602832,-9.712658157065647,0.6356343765467352,7,-0.39299774169921875,-0.6989974975585938,-1.4049983024597168,-2.4839982986450195,1.2220001220703125,4,0.06445239816537685,-1.3152652892484333,34.97999954223633,-1.19327539158761,34.900001525878906,-2.7727228393389325,35.60400009155273,0.06445239816537685 1920,2013-07-08,35.47600173950195,35.91600036621094,35.395999908447266,35.4900016784668,2274500.0,0.0019771652550726326,-4.976893059148507,-0.10294241395753274,47.67843132593139,55.217789436231605,-0.18692670680537304,-0.33549883395340174,-1.1085730404761591,-2.884630321004437,20.71437548336579,0.5200004577636719,0.4209018445212749,0.27750205993652344,-0.9957978152819038,1.5508019351549507,-0.3591478776726902,0.9141519975457371,-0.7520027160644531,49.27930765538757,-0.3549680721989432,0.6366499376092123,7,-0.06500244140625,-0.7690010070800781,-1.4150018692016602,-2.554001808166504,1.1239967346191406,0,0.046566595206509964,2.757538977271085,35.40599822998047,-1.3152652892484333,34.97999954223633,-1.19327539158761,34.900001525878906,0.046566595206509964 1921,2013-07-09,35.06999969482422,35.944000244140625,34.70800018310547,35.79999923706055,4648500.0,-0.01144441382258865,1.4282871735684601,52.143051771117165,37.09894369115237,52.51237481491265,0.36430070331188347,0.07879617092856961,-0.6149267773432285,-2.428618461024527,19.970772150625685,1.2360000610351562,0.44265343090324905,-0.13120002746582315,-1.4030986996333112,1.140698644701665,-0.7671493635495708,0.5047493086179244,1.7540016174316406,29.28798493873646,-14.335709478047992,0.6359493360837449,7,0.4270000457763672,-0.36299896240234375,-0.9594998359680176,-2.1479997634887695,1.3499984741210938,1,0.06541199709791501,-4.976893059148507,35.47600173950195,2.757538977271085,35.40599822998047,-1.3152652892484333,34.97999954223633,0.06541199709791501 1922,2013-07-10,35.85400009155273,35.89799880981445,35.03799819946289,35.11199951171875,3910500.0,0.022355300928166733,1.0722955799962313,-1.016439787839982,50.70897689675461,51.27948833219453,-0.32361390933478873,-0.6083320496194986,-1.3157109521287893,-3.169390042478774,19.835839219548678,0.8600006103515625,0.48945957885399594,0.5715003967285099,-0.645141899238169,1.7881426926951889,-0.03682075125482953,1.1798215447118494,0.9276811981201263,92.71843461621498,49.197268212896134,0.6083211479833379,7,-0.35700035095214133,-1.1469993591308523,-1.7350001335143972,-2.932000160217278,0.21599960327149148,2,0.03190720712218709,1.4282871735684601,35.06999969482422,-4.976893059148507,35.47600173950195,2.757538977271085,35.40599822998047,0.03190720712218709 1923,2013-07-11,35.84600067138672,36.290000915527344,35.402000427246094,36.14799880981445,4472500.0,-0.0002231109540241638,2.030706236939922,-0.4070052593426632,61.86161203859946,51.90958682664468,-0.3761805497625872,-0.5137317301248885,-1.229578019244947,-3.120771275380193,19.82077815937311,0.88800048828125,0.5066729800546668,0.4918008804321303,-0.676912414778613,1.6605141756428736,-0.09255576717323777,1.0761575280374984,0.8942069961547858,71.93425799108779,23.124926824811574,0.5843566476053714,7,-0.3470001220703125,-1.1389999389648438,-1.9124999046325684,-2.9240007400512695,0.5120010375976562,3,0.044300546972622756,1.0722955799962313,35.85400009155273,1.4282871735684601,35.06999969482422,-4.976893059148507,35.47600173950195,0.044300546972622756 1924,2013-07-12,36.13399887084961,36.22200012207031,35.73199844360352,35.86999893188477,2596500.0,0.00803431886594752,1.2272679983353818,-0.8741773718847264,66.3441882777671,53.367529668153196,-0.7068439792014374,-0.7573926275659701,-1.457889984771974,-3.363795718511824,19.37298520439482,0.49000167846678977,0.4504884216153897,0.7269990921020479,-0.4838313456592971,1.937829529863393,0.12158387322137543,1.3324143109827205,0.5655646470031712,90.13893979436331,35.65698135329147,0.6054152188806723,7,-0.6349983215332031,-1.3289985656738281,-2.215498447418213,-3.21199893951416,0.19800186157227273,4,0.023523615303593814,2.030706236939922,35.84600067138672,1.0722955799962313,35.85400009155273,1.4282871735684601,35.06999969482422,0.023523615303593814 1925,2013-07-15,36.37200164794922,36.486000061035156,35.95600128173828,36.16799926757813,2825500.0,0.006586671404686717,1.4537025590307826,0.7727364679363,69.54294311626556,54.53046551773343,-0.9122273777385246,-0.9045756906085884,-1.6644482351235226,-3.5516949596376293,18.988207049822357,0.529998779296875,0.32140917857459783,0.8779018402099581,-0.34811416964734576,2.103917850067262,0.26489383528130617,1.49090984513861,0.2877306032086153,93.58839027488135,33.43210761414327,0.613008004928653,7,-0.7750015258789062,-1.273000717163086,-2.4535012245178223,-3.4500017166137695,0.2859992980957031,0,0.0070382902370729195,1.2272679983353818,36.13399887084961,2.030706236939922,35.84600067138672,1.0722955799962313,35.85400009155273,0.0070382902370729195 1926,2013-07-16,36.3120002746582,36.6879997253418,36.24800109863281,36.32400131225586,3403000.0,-0.0016496582693408257,-5.285722070844686,-0.05882792924193331,64.31110922731318,55.78588156435199,-0.8283438489654813,-0.8455539440693371,-1.5760170965027385,-3.436033408646715,17.941316503343852,0.4399986267089844,0.26070812794074527,0.7910003662109375,-0.4835227181409678,2.065523450562843,0.1537388240349884,1.4282619083868866,-1.6040000915527344,77.21217557763711,14.500631165687153,0.6372615421759513,7,-0.6140003204345703,-1.029998779296875,-2.1684999465942383,-3.390000343322754,0.02000045776367898,1,0.007931212747425587,1.4537025590307826,36.37200164794922,1.2272679983353818,36.13399887084961,2.030706236939922,35.84600067138672,0.007931212747425587 1927,2013-07-17,36.20399856567383,36.55199813842773,36.108001708984375,36.3759994506836,2521500.0,-0.0029742704386281904,-1.4395770234439291,14.332167832168425,53.06679256950423,56.1990933914597,-0.5765480812671058,-0.8114465976648972,-1.438062247094308,-3.2818550632418493,16.1611206065933,0.44399642944335227,0.25298909195534236,0.7034986495971651,-0.5086659762276682,1.9156632754219984,0.09741633668475203,1.3095809625095782,-1.4563983917236314,62.3638084107298,3.36123059153185,0.6060823129124155,7,-0.5059986114501953,-0.9219970703125,-2.0604982376098633,-3.281998634338379,0.8980026245117188,2,0.005966180859267922,-5.285722070844686,36.3120002746582,1.4537025590307826,36.37200164794922,1.2272679983353818,36.13399887084961,0.005966180859267922 1928,2013-07-18,36.29399871826172,36.45199966430664,36.0359992980957,36.29800033569336,1895000.0,0.0024859174719231714,1.6666666666666667,0.02326509791745119,54.89982052166444,56.168090851661375,-0.514680085353433,-0.9066623550812167,-1.4928352493309802,-3.3072503272801796,14.611324637525025,0.4160003662109375,0.19166395975597794,0.7672988891601591,-0.49115971093502253,2.0257574892553407,0.13806958911256828,1.39652818920775,-1.5075905532836913,58.786560791668016,3.078448837638369,0.6292293000475915,7,-0.5959987640380859,-1.0119972229003906,-2.150498390197754,-3.3719987869262695,0.772003173828125,3,-0.006171792344412896,-1.4395770234439291,36.20399856567383,-5.285722070844686,36.3120002746582,1.4537025590307826,36.37200164794922,-0.006171792344412896 1929,2013-07-19,35.79800033569336,36.124000549316406,35.492000579833984,36.124000549316406,2842000.0,-0.013666126634836573,2.877297885535754,81.46711153479504,53.22837089620244,56.78475080391372,0.04779791669927391,-0.3412082340083771,-0.9701287039958686,-2.756252201975883,14.225653314560654,0.8019981384277344,0.22908486713957643,0.21610050201415731,-0.9840692477957873,1.416270251824102,-0.383984372890815,0.8161853769191296,-0.9735603395080545,25.585282147459203,-27.003407624206567,0.6000848749049733,7,-0.10000038146972656,-0.5159988403320312,-1.7000007629394531,-2.87600040435791,0.8759994506835938,4,0.015643370245254973,1.6666666666666667,36.29399871826172,-1.4395770234439291,36.20399856567383,-5.285722070844686,36.3120002746582,0.015643370245254973 1930,2013-07-22,35.43600082397461,35.737998962402344,35.27399826049805,35.737998962402344,2358500.0,-0.010112283041625925,2.0728712721209597,0.9263740507143776,47.961175296333344,57.9916654267116,0.45094865703399023,0.09862067487771498,-0.5821754131869454,-2.348016734633383,14.150574753628288,0.5240020751953125,0.29514850792740077,-0.19209899902343608,-1.2852209974750366,0.9010229994281644,-0.7386599982492399,0.35446200020236773,-0.5742896332061775,11.4570293952605,-38.40906111819979,0.5465609992258004,7,0.4269981384277344,-0.15399932861328125,-1.393000602722168,-2.51400089263916,0.61199951171875,0,0.025285017711171198,2.877297885535754,35.79800033569336,1.6666666666666667,36.29399871826172,-1.4395770234439291,36.20399856567383,0.025285017711171198 1931,2013-07-23,35.698001861572266,35.77000045776367,35.29800033569336,35.45000076293945,2583000.0,0.0073936401260155105,1.4081743869209808,-0.8212007528389355,60.84827628408776,59.118254247526394,0.32117263080574077,-0.06345992130705724,-0.8203813582783823,-2.560926687581869,14.424391146264304,0.4720001220703125,0.28622910439669624,0.004401969909665127,-0.9197857925977146,0.9285897324170449,-0.4576919113440283,0.46649585116335857,-0.7997649001123648,33.17712375380593,-20.694117508225958,0.46209388125369066,7,0.28299713134765625,-0.4160003662109375,-1.6550016403198242,-2.7760019302368164,0.2879981994628906,1,0.026892235823038124,2.0728712721209597,35.43600082397461,2.877297885535754,35.79800033569336,1.6666666666666667,36.29399871826172,0.026892235823038124 1932,2013-07-24,35.35599899291992,35.88999938964844,35.220001220703125,35.736000061035156,2728000.0,-0.009580448507413464,-1.0552197850418625,-1.532255583584569,54.771554436752695,58.330470069543416,0.6538661658447751,0.3211567837896041,-0.4590985587556844,-2.1687044461102403,14.224202613310204,0.6699981689453125,0.3330035674466103,-0.35420093536377095,-1.2388276654247221,0.5304257946971802,-0.7965143003942501,0.08811242966670818,-0.42196677618238,11.038794157808528,-45.608444792000896,0.44231336503047686,7,0.5980014801025391,-0.07399749755859375,-1.1009998321533203,-2.383999824523926,0.6980018615722656,2,0.027604982670618616,1.4081743869209808,35.698001861572266,2.0728712721209597,35.43600082397461,2.877297885535754,35.79800033569336,0.027604982670618616 1933,2013-07-25,35.72999954223633,35.75199890136719,35.15200042724609,35.236000061035156,1832000.0,0.010578135534829558,1.2304850637794256,-1.299994980675601,54.1666707547642,56.97741256698754,0.29243285819612197,-0.07645324973437795,-0.8326094153785135,-2.4980081041356144,13.432493247201545,0.5999984741211009,0.5040826990584577,0.03229961395263814,-0.8432941800950928,0.9078934080003691,-0.40549728307122734,0.4700965109765036,-0.7608879753267033,59.46492205773879,1.2514908539350387,0.4377968970238661,7,0.1900005340576172,-0.5159988403320312,-0.9739990234375,-2.3059988021850586,0.220001220703125,3,0.03839915100831104,-1.0552197850418625,35.35599899291992,1.4081743869209808,35.698001861572266,2.0728712721209597,35.43600082397461,0.03839915100831104 1934,2013-07-26,35.45600128173828,35.58000183105469,34.97999954223633,35.56399917602539,2213500.0,-0.0076685772182604195,7.571265088144737,-0.2186194487988324,49.75561552911125,54.77882061285928,0.5142187861951371,0.16870563715455944,-0.5542029904935362,-2.1867115926627463,12.40855366415532,0.75,0.5152565660383175,-0.21789875030517436,-1.0925535358073688,0.6567560351970201,-0.655226143056268,0.2194286424459193,1.2319984436035156,52.30789223268819,-6.745010255653128,0.43732739275109594,7,0.37799835205078125,-0.24200057983398438,-0.5530004501342773,-1.8360004425048828,0.8779983520507812,4,0.045408409074623846,1.2304850637794256,35.72999954223633,-1.0552197850418625,35.35599899291992,1.4081743869209808,35.698001861572266,0.045408409074623846 1935,2013-07-29,35.650001525878906,35.8380012512207,35.279998779296875,35.29399871826172,1943500.0,0.005471577085048862,-1.9062425494715092,-3.2963865635265446,57.47424099417968,54.01916858695556,0.23136270761765587,-0.01852581111884888,-0.7363562616281172,-2.347718871913841,11.559181749918753,0.5580024719238281,0.4646720334370045,-0.028798675537110796,-0.9016742082680054,0.8440768571937838,-0.46523644190255453,0.40763909082833294,1.0038381958007818,73.62660395470989,10.362145825725072,0.43643776636544723,7,0.115997314453125,-0.4360008239746094,-0.5665006637573242,-2.030000686645508,0.9399986267089844,0,0.028723652641493125,7.571265088144737,35.45600128173828,1.2304850637794256,35.72999954223633,-1.0552197850418625,35.35599899291992,0.028723652641493125 1936,2013-07-30,35.93199920654297,36.0260009765625,35.61999893188477,35.61999893188477,1900500.0,0.007910173032092516,-1.6025749183876312,0.8763983541211064,51.154515467130835,53.80669335335851,-0.1231581549995866,-0.2895353193866157,-1.024843105462395,-2.5896074039077206,10.575902917538588,0.40600204467772727,0.36661997004586766,0.23679904937743856,-0.6424609340992333,1.1160590328541105,-0.20283094236089738,0.6764290411157745,0.6883637115478507,91.01322742639577,30.1743201365649,0.4396299917383361,7,-0.21599960327148438,-0.7179985046386719,-0.8554983139038086,-2.3119983673095703,0.2680015563964844,1,0.0032283516562381376,-1.9062425494715092,35.650001525878906,7.571265088144737,35.45600128173828,1.2304850637794256,35.72999954223633,0.0032283516562381376 1937,2013-07-31,36.4900016784668,36.77799987792969,35.93199920654297,36.018001556396484,4744500.0,0.015529402322323804,-1.6273116063072348,1.5128195723141598,58.197557936608916,54.17310862168568,-0.7111049385888037,-0.7613459783737113,-1.574280365091603,-3.103401695794574,10.833788425375444,0.8460006713867188,0.235619064558918,0.715301513671875,-0.14861607911873165,1.5792191064624816,0.28334271727657523,1.1472603100671748,-1.5100021362304688,83.98230557883458,23.53287901135038,0.4319587963953025,7,-0.6110019683837891,-0.8330020904541016,-1.4955005645751953,-2.8700008392333984,-0.6120033264160156,2,-0.01381204697858529,-1.6025749183876312,35.93199920654297,-1.9062425494715092,35.650001525878906,7.571265088144737,35.45600128173828,-0.01381204697858529 1938,2013-08-01,37.15999984741211,37.18999862670898,36.60599899291992,36.80199813842773,3188500.0,0.018361143823698134,1.7942615171205984,0.7584780008405414,61.90254920599518,55.13690621166265,-1.3916938194941366,-1.3277231127924551,-2.2111809988817654,-3.7268906670389725,11.25751946496285,0.6999969482421804,0.16336635848600167,1.2762996673584013,0.29274374504406353,2.259855589672739,0.7845217062012324,1.7680776285155702,-2.144040298461917,98.64258860975835,40.21582885253724,0.4917779611571685,8,-1.0750007629394531,-1.2110004425048828,-2.165498733520508,-3.539999008178711,-0.8740005493164062,3,-0.029763159242772286,-1.6273116063072348,36.4900016784668,-1.6025749183876312,35.93199920654297,-1.9062425494715092,35.650001525878906,-0.029763159242772286 1939,2013-08-02,37.6879997253418,37.75600051879883,36.78799819946289,37.44400024414063,4672500.0,0.014208823468723875,4.094734728705516,0.6815595430909223,64.3043198107911,56.95281115771351,-1.8141842259743939,-1.7665682909057807,-2.6736685464571934,-4.202475764167623,11.642760888141765,0.9680023193359375,0.1777043780882721,1.690199470520021,0.4452528977243517,2.93514604331569,1.0677261841221863,2.3126727569178556,-2.5850786132812544,97.25360477853664,41.48692758537252,0.622473286397835,8,-1.3199996948242188,-1.4559993743896484,-2.6934986114501953,-4.067998886108398,-1.4879989624023438,4,-0.046115447226393824,1.7942615171205984,37.15999984741211,-1.6273116063072348,36.4900016784668,-1.6025749183876312,35.93199920654297,-0.046115447226393824 1940,2013-08-05,37.12799835205078,37.57600021362305,36.948001861572266,37.486000061035156,4042000.0,-0.0148588775571038,1.3345576244026263,-1.4672232384347628,57.99997756061439,56.63633352177202,-1.1051512272585455,-1.1346308507854843,-2.0453809089141615,-3.5956898739333596,11.664344961769359,0.7399978637695312,0.1645472043112406,1.047598266601561,-0.26874485466446885,2.363941387867591,0.3894267059685461,1.705769827234576,-1.8658924755859445,70.59917133978631,16.820431123293538,0.658171560633015,8,-0.7599983215332031,-0.8959980010986328,-2.1334972381591797,-3.507997512817383,-0.8179969787597656,0,-0.02138544369488915,4.094734728705516,37.6879997253418,1.7942615171205984,37.15999984741211,-1.6273116063072348,36.4900016784668,-0.02138544369488915 1941,2013-08-06,37.36399841308594,37.48799896240234,36.790000915527344,36.8759994506836,3223500.0,0.006356390635374076,-1.1151583108881147,-1.3631190861818914,61.094105826460485,57.338839231739556,-1.206895238565572,-1.2542652842399704,-2.20488248917691,-3.792414849289088,12.37297798862455,0.6979980468749929,0.2044076725263153,1.16889839172363,-0.17620582827789377,2.5140026117251537,0.49634628172286455,1.8414505017243954,-1.9522588580810591,78.50867194672813,24.749457534169764,0.6725521100007624,8,-0.9959983825683594,-1.131998062133789,-2.369497299194336,-3.743997573852539,-1.3639984130859375,1,-0.020715081184324524,1.3345576244026263,37.12799835205078,4.094734728705516,37.6879997253418,1.7942615171205984,37.15999984741211,-0.020715081184324524 1942,2013-08-07,36.99800109863281,37.26399993896485,36.02799987792969,37.23199844360352,3155500.0,-0.009795453645157548,7.295293078508082,-0.479503775620302,56.39537301433284,57.58647281613608,-0.6520561657390331,-0.8413018701265429,-1.7769903781378673,-3.3845289230386797,12.69804743340931,1.33599853515625,0.2964824525299079,0.7457010269165067,-0.6351503149980289,2.1265523688310424,0.055275355959238937,1.4361266978737746,-1.4456058858002976,56.13430908308222,2.886638039003607,0.6904256709572674,8,-0.6300010681152344,-0.7660007476806641,-2.0595006942749023,-3.378000259399414,-0.8920021057128906,2,-0.021568741877864506,-1.1151583108881147,37.36399841308594,1.3345576244026263,37.12799835205078,4.094734728705516,37.6879997253418,-0.021568741877864506 1943,2013-08-08,37.433998107910156,37.566001892089844,36.900001525878906,37.07600021362305,2544500.0,0.01178433959486136,1.141461470056116,-1.529922890073477,65.0257057790179,59.28314951057014,-0.9173956758585717,-1.2144981450909782,-2.155711028956844,-3.7720681847880684,12.791640634906909,0.6660003662109375,0.3287992033996048,1.1022981643676744,-0.3603820567070315,2.56497838544238,0.37095805383032143,1.8336382749050273,-1.7493865767196652,81.36560813271963,23.601852422823924,0.7313401105373525,8,-0.9159984588623047,-1.2019977569580078,-2.5739974975585938,-3.765997886657715,-1.2199974060058594,3,-0.04156648593543033,7.295293078508082,36.99800109863281,-1.1151583108881147,37.36399841308594,1.3345576244026263,37.12799835205078,-0.04156648593543033 1944,2013-08-09,36.98400115966797,37.59400177001953,36.92599868774414,37.40999984741211,1034000.0,-0.012021076320648194,-1.4649395071894598,-1.1899474676867667,63.991341758500155,60.00727181771687,-0.25463580776693817,-0.7352528805352847,-1.6926542092221268,-3.2749718486517807,12.900984368425835,0.6680030822753906,0.41186688819968253,0.6098011016845675,-0.8778742135003412,2.097476416869476,-0.13403655590789043,1.3536387592770254,-1.1751062892209774,61.04726223941459,-2.4676543387988374,0.7438376575924547,8,-0.2960014343261719,-0.7520008087158203,-2.1240005493164062,-3.2860002517700195,-0.66400146484375,4,-0.018873075916227666,1.141461470056116,37.433998107910156,7.295293078508082,36.99800109863281,-1.1151583108881147,37.36399841308594,-0.018873075916227666 1945,2013-08-12,36.62799835205078,36.8759994506836,36.400001525878906,36.78799819946289,2144500.0,-0.009625859735409525,1.8333011659721525,0.3755876532375776,58.26517251924132,60.79734482350692,0.2846153853341349,-0.37849366047031197,-1.2872906500348549,-2.879816535998806,12.493419340307648,0.5839996337890625,0.4715674396297018,0.24099845886230753,-1.250996093240012,1.732993010964627,-0.5049988171888486,0.9869957349134637,-0.7022771427026768,38.31403251501761,-27.838864024389288,0.7459972760511595,8,0.2160015106201172,-0.3959980010986328,-1.7679977416992188,-2.6519975662231445,-0.28399658203125,0,-0.011684984393567466,-1.4649395071894598,36.98400115966797,1.141461470056116,37.433998107910156,7.295293078508082,36.99800109863281,-0.011684984393567466 1946,2013-08-13,36.599998474121094,36.72200012207031,36.36600112915039,36.63999938964844,1938500.0,-0.0007644392046916026,2.490145480384457,0.2500059604701619,61.70934867831903,61.187543794808036,0.46638069621484135,-0.34552674138486594,-1.1962780117389542,-2.811918514357778,11.857808117795972,0.3559989929199219,0.5828370108289533,0.19859867095946981,-1.2959051605366767,1.6931025024556163,-0.5486532447886034,0.9458505867075431,-0.5644605062059469,36.5260475789125,-35.08656958948761,0.7472519157480739,8,0.29200172424316406,-0.3679981231689453,-1.5409984588623047,-2.503997802734375,-0.0059967041015625,1,-0.007923418385799352,1.8333011659721525,36.62799835205078,-1.4649395071894598,36.98400115966797,1.141461470056116,37.433998107910156,-0.007923418385799352 1947,2013-08-14,36.41999816894531,36.72000122070313,36.257999420166016,36.59199905395508,1505500.0,-0.0049180413300577985,1.158860595905451,4.299923707800877,56.74091101188014,60.61402843990636,0.7100791393740451,-0.15654049082066024,-0.925430089176345,-2.595440046005578,11.322646123334298,0.4620018005371165,0.6493885931209178,0.00779838562012003,-1.48381811267339,1.49941488391363,-0.738009863526635,0.7536066347668751,-0.2812324479771462,12.125633521307732,-58.5027640155497,0.7458082491467543,8,0.4720020294189453,-0.051998138427734375,-1.317997932434082,-2.2249975204467773,0.006000518798828125,2,-0.011532075509642303,2.490145480384457,36.599998474121094,1.8333011659721525,36.62799835205078,-1.4649395071894598,36.98400115966797,-0.011532075509642303 1948,2013-08-15,36.06999969482422,36.23799896240234,35.75400161743164,36.16600036621094,2232000.0,-0.009610062924701901,3.033347108751809,0.5581405664352724,55.91065928109673,59.68139949216255,0.9936991897823759,0.1853174218326643,-0.48729369879904993,-2.2096383316371515,10.80925720703222,0.6659965515136719,0.7263672176295088,-0.3310001373290987,-1.8297005972767337,1.1677003226185363,-1.0803503673029198,0.41835009264472234,1.6860008239746094,17.173807129751527,-53.46812686620511,0.7493502299738191,8,0.6040019989013672,0.2980003356933594,-0.9679994583129883,-1.8579988479614258,0.15800094604492188,3,0.0009980398780227162,1.158860595905451,36.41999816894531,2.490145480384457,36.599998474121094,1.8333011659721525,36.62799835205078,0.0009980398780227162 1949,2013-08-16,36.358001708984375,36.47999954223633,35.874000549316406,36.02999877929688,2342500.0,0.007984530540527945,1.1188827978072107,-3.4166732893585845,56.69441126058276,59.53633656993681,0.555626928201157,-0.06174530042837034,-0.7101054955581176,-2.4584256940106286,10.915618715821804,0.6059989929199219,0.7387489920524999,-0.0709981918334961,-1.5429499891732092,1.400953605506217,-0.8069740905033527,0.6649777068363605,1.3579588317871085,53.83255418614501,-15.753056808333262,0.7359758986698567,8,0.31599998474121094,0.009998321533203125,-1.2550010681152344,-2.1010007858276367,-0.220001220703125,4,-0.003960641407981802,3.033347108751809,36.06999969482422,1.158860595905451,36.41999816894531,2.490145480384457,36.599998474121094,-0.003960641407981802 1950,2013-08-19,36.33200073242188,36.73400115966797,36.11000061035156,36.11000061035156,2589500.0,-0.0007151376681977517,-4.621623479276926,0.6768235950874945,53.974579791798774,58.745278121641064,0.5105289907643211,0.036705410232286795,-0.6533340181684721,-2.3873427202823976,11.421609348378711,0.6240005493164062,0.6753319702670382,-0.1417991638183551,-1.5391478431540833,1.255549515517373,-0.8404735034862156,0.5568751758495054,1.3447206298828078,58.979529079295865,-7.569472109882618,0.6986743396678633,8,0.34200096130370383,0.03599929809569602,-1.1800003051757884,-2.074999809265144,-0.5520019531250071,0,-0.00033031590211751727,1.1188827978072107,36.358001708984375,3.033347108751809,36.06999969482422,1.158860595905451,36.41999816894531,-0.00033031590211751727 1951,2013-08-20,36.65800094604492,36.7140007019043,36.11999893188477,36.27399826049805,3916000.0,0.008972812040382028,1.395157817018368,1.729740875661502,51.749994039529845,58.22912490221851,0.08253032229124813,-0.225234362855538,-0.9465912478201517,-2.676318137395903,11.916208858334976,0.5940017700195241,0.5542305749365539,0.13620109558105753,-1.2141016657394204,1.4865038569015354,-0.5389502850791814,0.8113524762412965,0.9802660213623042,92.24487253844866,26.74850280690724,0.6751513806602406,8,0.016000747680664062,-0.29000091552734375,-1.3100004196166992,-2.4010000228881836,-0.6739997863769531,1,-0.008565638276008314,-4.621623479276926,36.33200073242188,1.1188827978072107,36.358001708984375,3.033347108751809,36.06999969482422,-0.008565638276008314 1952,2013-08-21,36.33200073242188,36.874000549316406,36.28400039672852,36.4900016784668,2265000.0,-0.008893016673300447,-3.6456409101150946,-0.4114579194150653,40.70916084317189,55.527286576013395,0.33986367439730003,0.1872341135999065,-0.5655576880106068,-2.3052965491062594,12.36592845937837,0.5900001525878835,0.489826292362352,-0.23859920501708132,-1.4774493888420395,1.0002509788078768,-0.8580242969295568,0.3808258868953942,1.2685809279858304,51.607113054792684,-9.295931203343756,0.6194250919124781,8,0.34200096130370383,0.03599929809569602,-0.8420000076294016,-1.625000000000007,-0.07600021362305398,2,0.007211302221620919,1.395157817018368,36.65800094604492,-4.621623479276926,36.33200073242188,1.1188827978072107,36.358001708984375,0.007211302221620919 1953,2013-08-22,37.10200119018555,37.242000579833984,36.34199905395508,36.44599914550781,2576000.0,0.021193450463534047,-1.0833314936885468,-4.151886815229912,43.76331653068645,53.279728217367435,-0.5388487897615448,-0.5003630916320247,-1.2763743750981646,-3.0297799166133075,13.106618934752717,0.9099998474121023,0.39853709978673635,0.46280117034912394,-0.73119435871169,1.656796699409938,-0.13419659418128305,1.059798934879531,0.4616488693626408,89.76612671598632,32.07893690098478,0.5969977645304088,8,-0.6040000915527344,-0.7340011596679688,-1.6120004653930664,-2.395000457763672,-0.8180007934570241,3,-0.018220108909387522,-3.6456409101150946,36.33200073242188,1.395157817018368,36.65800094604492,-4.621623479276926,36.33200073242188,-0.018220108909387522 1954,2013-08-23,37.066001892089844,37.28799819946289,36.805999755859375,37.104000091552734,2835000.0,-0.0009702791477788075,1.3744092305668567,-0.057923904004838135,49.25734882853769,52.27885891840036,-0.5475781398671558,-0.3558044443133497,-1.2018598474299935,-2.9331612802934686,14.152519620820003,0.4819984436035156,0.3570602838183987,0.346301841735837,-0.7223240119745853,1.4149276954462593,-0.1880110851193706,0.8806147685910446,0.46145519861601514,81.15477404834766,24.06397229714277,0.5343129268552106,8,-0.5450019836425781,-0.6980018615722656,-1.5760011672973633,-2.3590011596679688,-0.2800025939941406,4,-0.022608352896014372,-1.0833314936885468,37.10200119018555,-3.6456409101150946,36.33200073242188,1.395157817018368,36.65800094604492,-0.022608352896014372 1955,2013-08-26,36.67399978637695,37.29600143432617,36.63999938964844,37.06800079345703,2495000.0,-0.010575786049278446,-1.8398246236923153,10.368938861560084,42.03234477126336,50.09252515094973,-0.16580016690051735,0.12316100859661816,-0.7606609845748267,-2.483066129658134,14.800893818445497,0.6560020446777344,0.20872065727744626,-0.09690017700195597,-1.0405460440377468,0.8467456900338348,-0.5687231105198478,0.3749227565159359,0.8179881948634247,47.10881595422341,-6.972338664838347,0.4718229335178947,8,-0.14899826049804688,-0.305999755859375,-1.1839990615844727,-1.9669990539550781,0.14799880981445312,0,-0.014615239712544414,1.3744092305668567,37.066001892089844,-1.0833314936885468,37.10200119018555,-3.6456409101150946,36.33200073242188,-0.014615239712544414 1956,2013-08-27,36.04800033569336,36.51599884033203,35.85400009155273,36.38199996948242,3233500.0,-0.01706929853111172,1.1993409796591072,0.8477126397831244,39.65140815514093,48.193691500200934,0.4175766016707101,0.7992758511719842,-0.12860470572569227,-1.7955094064687884,15.044436793182104,0.8199996948242259,0.07400006147314286,-0.7286996841430664,-1.6518381877576545,0.19443881947152164,-1.190268935950364,-0.26713043233576883,1.4092279182708438,13.453541157424,-38.700346788140564,0.46156925180729524,8,0.4770011901855469,0.31999969482421875,-0.47550010681152344,-1.3409996032714844,1.5579986572265625,1,-0.007434574841898245,-1.8398246236923153,36.67399978637695,1.3744092305668567,37.066001892089844,-1.0833314936885468,37.10200119018555,-0.007434574841898245 1957,2013-08-28,35.986000061035156,36.59400177001953,35.85200119018555,36.04999923706055,2283500.0,-0.0017199365867962557,-3.4699245096574782,0.19161450957101742,32.8273615635178,45.62888064269217,0.4599039244940428,0.8659808808398353,-0.08822303147665878,-1.6745934851420543,14.358865706287327,0.7420005798339844,-0.004745269818840825,-0.7654998779296847,-1.7472477193303462,0.21624796347097686,-1.2563737986300154,-0.2746259572293539,1.4371636601983937,9.27969862839994,-37.560654835959824,0.4908739207003296,8,0.5880012512207031,0.3819999694824219,-0.35449981689453125,-1.2789993286132812,2.743999481201172,2,-5.554663935414261e-05,1.1993409796591072,36.04800033569336,-1.8398246236923153,36.67399978637695,1.3744092305668567,37.066001892089844,-5.554663935414261e-05 1958,2013-08-29,36.05400085449219,36.33599853515625,35.86600112915039,35.88800048828125,2115500.0,0.0018896457884092221,-3.4761852861035423,-2.5937891160517377,37.87169348756585,43.5374675568014,0.43515637593527856,0.7492894542730468,-0.15028923939899386,-1.679747131744186,13.207214026826469,0.4699974060058594,-0.10481971481433305,-0.6421991348266616,-1.6512798027691389,0.36688153311581573,-1.1467394687979038,-0.13765880085541937,1.3357796246653209,13.988894054990809,-29.771556550764288,0.5045403339712392,8,0.5200004577636719,0.3139991760253906,-0.43599987030029297,-1.3470001220703125,2.5459976196289062,3,0.005602697606900131,-3.4699245096574782,35.986000061035156,1.1993409796591072,36.04800033569336,-1.8398246236923153,36.67399978637695,0.005602697606900131 1959,2013-08-30,35.95000076293945,36.12200164794922,35.7140007019043,35.97999954223633,2110500.0,-0.0028845645167775436,1.5987073887795515,-0.18071513925912308,40.536059067029676,42.044298587382606,0.5310397115570069,0.7551224487118304,-0.00675268417465702,-1.521520803831656,11.542375217292326,0.4080009460449219,-0.1643807650443847,-0.6592992782592759,-1.606180315958241,0.2875817594396892,-1.132739797108762,-0.1858587594097898,1.4070641389835359,14.91782248885974,-28.3116449554095,0.47344051884948346,8,0.5550003051757812,0.417999267578125,-0.38300037384033203,-1.2430000305175781,1.9819984436035156,4,0.009290671118243443,-3.4761852861035423,36.05400085449219,-3.4699245096574782,35.986000061035156,1.1993409796591072,36.04800033569336,0.009290671118243443 1960,2013-09-03,36.33399963378906,36.79600143432617,36.16400146484375,36.44599914550781,2583000.0,0.010681470450633945,-1.7964857200729187,3.733468972533062,46.622668852027054,41.47459578877118,0.16467113206186923,0.32526578070650203,-0.3400705586288666,-1.8502983010194214,9.832950842852307,0.8460006713867188,-0.18478285479640277,-0.23560047149658203,-1.1571544509864893,0.6859535079933252,-0.6963774612415392,0.22517651824837515,0.9573427001331822,57.30115639543083,12.677491890740008,0.46077698974495507,9,0.17100143432617188,0.18400001525878906,-0.8099994659423828,-1.6269989013671875,1.4580001831054688,1,0.012440129599338157,1.5987073887795515,35.95000076293945,-3.4761852861035423,36.05400085449219,-3.4699245096574782,35.986000061035156,0.012440129599338157 1961,2013-09-04,36.59000015258789,36.72000122070313,35.88999938964844,36.3120002746582,2538000.0,0.007045756629577182,2.085497114170996,-2.4821525885558584,52.117611169240696,42.742201380556615,-0.11397542958095386,0.008755003588760246,-0.5373728803552638,-2.0486449830869944,8.158011781913526,0.8300018310546946,-0.2260059245910071,0.059099960327145595,-0.7836258271807495,0.9018257478350407,-0.3622629334268055,0.4804628540810967,0.6382485160536362,80.96107742208434,30.89538169426976,0.4213628937539486,9,-0.08499908447265625,0.09799957275390625,-1.1000003814697266,-1.8829994201660156,2.0419998168945312,2,0.006340487636950831,-1.7964857200729187,36.33399963378906,1.5987073887795515,35.95000076293945,-3.4761852861035423,36.05400085449219,0.006340487636950831 1962,2013-09-05,36.20000076293945,36.64599990844727,36.17200088500977,36.53400039672852,3186000.0,-0.010658633179066901,-1.4307680269181997,-1.201438059169025,51.60336603831819,43.61331799251569,0.28533688774732013,0.3540576055438578,-0.11250013694842664,-1.5897728362673789,7.60125936553408,0.4739990234375,-0.25637371242738993,-0.2909994125366211,-1.1159852848526057,0.5339864597793635,-0.7034923486946099,0.12149352362136767,0.9676779870325873,44.91679593851361,-8.92493654110823,0.4124929361579912,9,0.30500030517578125,0.5349998474121094,-0.7350006103515625,-1.4930000305175781,2.7360000610351562,3,0.03883972929138424,2.085497114170996,36.59000015258789,-1.7964857200729187,36.33399963378906,1.5987073887795515,35.95000076293945,0.03883972929138424 1963,2013-09-06,35.87799835205078,36.40399932861328,35.45199966430664,36.38999938964844,4139500.0,-0.008895094035973883,2.5259187047005467,1.5329389190917486,44.129124729621495,43.04351531485833,0.46427948173295164,0.5834238732368391,0.21053345066917473,-1.2043819936939144,6.938568718531698,0.9519996643066406,-0.3074246395265874,-0.5352018356323214,-1.274807334766571,0.20440366350192818,-0.9050045851994426,-0.16539908606520015,1.231533275998551,31.696289190002325,-21.231750903823226,0.3698027495671244,9,0.496002197265625,0.7260017395019531,-0.10999870300292969,-1.1709976196289062,3.2540016174316406,4,0.0794916472820042,-1.4307680269181997,36.20000076293945,2.085497114170996,36.59000015258789,-1.7964857200729187,36.33399963378906,0.0794916472820042 1964,2013-09-09,36.2859992980957,36.29199981689453,35.80799865722656,35.80799865722656,3462500.0,0.011371898232488853,-1.0251067395554847,-0.9335931097170275,49.485443148700405,43.87163735679578,-0.07375676913002138,0.12695839947495813,-0.1901266203419425,-1.5410606102124476,6.209429097411307,0.48400115966796875,-0.263988676176119,-0.09230079650878764,-0.782736720578086,0.5981351275605107,-0.43751875854343325,0.25291716552585797,0.7240804121290694,62.05346245763819,9.482312351110338,0.3452179620346489,9,-0.16199874877929688,0.31800079345703125,-0.2690000534057617,-1.3959999084472656,2.5380020141601562,0,0.06377112993404133,2.5259187047005467,35.87799835205078,-1.4307680269181997,36.20000076293945,2.085497114170996,36.59000015258789,0.06377112993404133 1965,2013-09-10,36.20000076293945,36.59400177001953,36.18199920654297,36.5,3332500.0,-0.0023700197547201762,-1.4523790601832405,-0.6276126251945253,44.586290548035365,44.419957622672946,-0.06935975630633351,0.18893518676561882,-0.08538472325167845,-1.378533989653505,6.049846889653479,0.4120025634765625,-0.2976741207050537,-0.15689945220947266,-0.841253272670329,0.5274543682513837,-0.49907636243990083,0.18527745802095552,0.7165941445302337,58.99055051308786,10.965373296130174,0.34217691023042907,9,-0.07600021362304688,0.3229999542236328,0.09999942779541016,-1.0270004272460938,2.9020004272460938,1,0.047845259864654155,-1.0251067395554847,36.2859992980957,2.5259187047005467,35.87799835205078,-1.4307680269181997,36.20000076293945,0.047845259864654155 1966,2013-09-11,36.310001373291016,36.34400177001953,36.0260009765625,36.18999862670898,2383500.0,0.0030386908296471393,2.382923464004545,-0.4000101725519355,49.72596738218299,46.29758049141353,-0.1545385164887776,0.05912619959330101,-0.1766537423082255,-1.4168809804035618,6.009052526712664,0.31800079345703125,-0.36592605198546835,-0.03239898681640341,-0.707289003888171,0.6424910302553641,-0.3698439953522836,0.3050460217194768,0.5187178195888862,71.85942492012737,23.284053596315452,0.33744500853588244,9,-0.18600082397460938,0.2129993438720703,-0.010001182556152344,-1.1370010375976562,3.1399993896484375,2,0.04081515801576496,-1.4523790601832405,36.20000076293945,-1.0251067395554847,36.2859992980957,2.5259187047005467,35.87799835205078,0.04081515801576496 1967,2013-09-12,36.0,36.39400100708008,35.93000030517578,36.262001037597656,2688500.0,-0.008537630447985833,-1.3084587500711697,-2.1832920083920127,34.49634577383834,45.922541856554915,0.1761853643682656,0.35420955195795756,0.17155863428445173,-1.0391433635627294,6.173633878730859,0.4640007019042969,-0.3797281909770689,-0.3214004516601534,-1.0120767343523625,0.36927583103205563,-0.6667385930062579,0.023937689685951113,0.7461160211655056,47.985930406955966,4.4300274823521235,0.34533814134610363,9,0.12400054931640625,0.5230007171630859,0.3000001907348633,-0.8269996643066406,3.644001007080078,3,0.07311111026340056,2.382923464004545,36.310001373291016,-1.4523790601832405,36.20000076293945,-1.0251067395554847,36.2859992980957,0.07311111026340056 1968,2013-09-13,36.10599899291992,36.198001861572266,35.683998107910156,36.150001525878906,2818000.0,0.002944416469997879,6.342742704558459,0.16794793395649515,36.75494283750398,45.50241783105206,0.08754419242799827,0.26461264657385186,0.1032112205982827,-1.0828721298845494,6.611128255633503,0.5140037536621094,-0.328891405325237,-0.21720142364502237,-0.9053019144571977,0.4708990671671529,-0.56125166905111,0.12684882176106527,0.5624700468340507,46.373537006606526,7.26077922128988,0.34405024540608936,9,0.018001556396484375,0.41700172424316406,0.1940011978149414,-0.9329986572265625,3.3440017700195312,4,0.07838037749930771,-1.3084587500711697,36.0,2.382923464004545,36.310001373291016,-1.4523790601832405,36.20000076293945,0.07838037749930771 1969,2013-09-16,36.2140007019043,36.54600143432617,36.13800048828125,36.47800064086914,2786500.0,0.0029912400154210594,1.039996948253829,5.999653229302124,43.11379434009242,45.11254288528154,0.023388637264609713,0.153120148579319,0.021159062058593747,-1.1305368194341838,7.085979625222998,0.44000244140625,-0.23616929348609972,-0.1019996643066392,-0.7915788630925746,0.5875795344792962,-0.4467892636996069,0.2427899350863285,0.3814801753228352,58.2418089137798,19.308515483779942,0.34478959939296927,9,-0.12800025939941406,0.30900001525878906,0.16099929809570312,-1.0410003662109375,3.279998779296875,0,0.08057655080966186,6.342742704558459,36.10599899291992,-1.3084587500711697,36.0,2.382923464004545,36.310001373291016,0.08057655080966186 1970,2013-09-17,36.31999969482422,36.4640007019043,36.21799850463867,36.3380012512207,2930500.0,0.0029270169234394405,-1.2161967111706788,0.06818772938762535,54.822677670656766,45.41310582988333,-0.09477130513104015,0.04867137573760516,-0.059380406958041476,-1.178801972647129,7.24394236820959,0.25,-0.17363536048120665,0.00459938049316122,-0.6849420797781249,0.6941408407644474,-0.34017134964248186,0.3493701106288043,0.22600173950195312,73.78180192858312,30.31907477862668,0.34477073013564297,9,-0.2709999084472656,0.0540008544921875,0.1400003433227539,-1.1469993591308594,2.868000030517578,1,0.06894277638962842,1.039996948253829,36.2140007019043,6.342742704558459,36.10599899291992,-1.3084587500711697,36.0,0.06894277638962842 1971,2013-09-18,36.34400177001953,36.459999084472656,36.15399932861328,36.38600158691406,2743000.0,0.0006608500935294526,2.2211380155001406,2.333121424030515,56.43423841949523,45.94986942779189,-0.1758281164043467,-6.417066813213523e-05,-0.04403046992621995,-1.1440890560326409,7.446027077547651,0.305999755859375,-0.11417263561287427,0.04430141448974467,-0.6264379022106397,0.715040731190129,-0.29106824386044394,0.3796710728399333,0.20199966430664062,76.56625466325026,27.590748533009155,0.33536965835019167,9,-0.3210010528564453,0.029998779296875,0.1939983367919922,-1.1710014343261719,2.8959999084472656,2,0.07588595877851612,-1.2161967111706788,36.31999969482422,1.039996948253829,36.2140007019043,6.342742704558459,36.10599899291992,0.07588595877851612 1972,2013-09-19,36.59400177001953,36.63199996948242,36.20600128173828,36.400001525878906,2899500.0,0.006878714170827083,2.1555850688066913,-4.619073569482289,59.10931330405819,47.61433482495152,-0.40684577560261204,-0.24182794199745672,-0.27623662554310613,-1.3409245698823327,7.325689163677597,0.4259986877441406,-0.10030064190663524,0.2812013626098633,-0.40230679052130824,0.9647095157410348,-0.06055271395572248,0.622955439175449,-1.1420021057128906,95.99175898242748,40.83130459482653,0.341754076565586,9,-0.4360027313232422,-0.220001220703125,-0.032001495361328125,-1.4210014343261719,2.605998992919922,3,0.07804554994747148,2.2211380155001406,36.34400177001953,-1.2161967111706788,36.31999969482422,1.039996948253829,36.2140007019043,0.07804554994747148 1973,2013-09-20,36.42599868774414,36.9900016784668,36.310001373291016,36.63399887084961,3190000.0,-0.004591000550615676,-2.090946923063585,-1.0721645430234388,57.85991982604621,48.54483223354549,-0.1709067682196448,-0.13393277151078564,-0.09176715417787307,-1.1235153646783829,6.730341701778461,0.6800003051757812,-0.13804361736475812,0.14699840545654297,-0.430883049169978,0.7248798600830639,-0.1419423218567175,0.43593913276980345,-0.9503990173339858,33.802558350906885,-25.35576557612586,0.2889407273132617,9,-0.08899879455566406,-0.051998138427734375,0.20400142669677734,-1.2529983520507812,2.3360023498535156,4,0.088343557768223,2.1555850688066913,36.59400177001953,2.2211380155001406,36.34400177001953,-1.2161967111706788,36.31999969482422,0.088343557768223 1974,2013-09-23,36.22800064086914,36.34600067138672,35.91999816894531,36.2599983215332,1793500.0,-0.00543562438939027,3.176446389169378,0.15383486776950445,48.135138218693584,48.939148641396415,0.02011420216371107,-0.00203920277625258,0.11145156522479738,-0.8883531408875882,6.035333916300834,0.5060005187988281,-0.15085029228832525,-0.009099578857423296,-0.4526178710921016,0.434418713377255,-0.230858724974766,0.2126595672599194,-0.6918248901367221,28.785183336601367,-29.34367241580556,0.22175914611734043,9,0.10899925231933594,0.14599990844726562,0.2930002212524414,-1.0550003051757812,2.341999053955078,0,0.08893673581410799,-2.090946923063585,36.42599868774414,2.1555850688066913,36.59400177001953,2.2211380155001406,36.34400177001953,0.08893673581410799 1975,2013-09-24,36.13800048828125,36.4379997253418,35.96799850463867,36.15399932861328,2013000.0,-0.002484270481279638,-1.6404354721186405,0.5,41.554585252437995,48.03121729364696,0.11219302717280755,0.04821850542745665,0.19806150491268681,-0.7773020085387969,5.537161351381548,0.470001220703125,-0.10207676877183047,-0.0722997665405245,-0.46671873210951986,0.32211919902847086,-0.26950924932501863,0.12490971624396963,-0.5436717004394538,20.373981710903937,-33.42644201513117,0.19720948278449665,9,0.19899940490722656,0.23600006103515625,0.38300037384033203,-0.9650001525878906,1.9819984436035227,1,0.09286620586571193,3.176446389169378,36.22800064086914,-2.090946923063585,36.42599868774414,2.1555850688066913,36.59400177001953,0.09286620586571193 1976,2013-09-25,35.779998779296875,36.32400131225586,35.720001220703125,36.18199920654297,2796000.0,-0.009906516800797238,-1.314196348967392,25.126847877920838,42.05747708519992,48.87134299490936,0.4326001224602294,0.40592471952028575,0.5503774105524712,-0.4015863311390504,5.697278556096125,0.6040000915527344,-0.11828503691299375,-0.4169013977050753,-0.8507742571516701,0.016971461741519533,-0.6338378274283727,-0.19996496798177787,-0.12984307583008103,4.7242155092919385,-48.12622016790232,0.21693642972329646,9,0.5570011138916016,0.5940017700195312,0.741002082824707,-0.5089988708496094,2.766002655029297,2,0.09524877200434312,-1.6404354721186405,36.13800048828125,3.176446389169378,36.22800064086914,-2.090946923063585,36.42599868774414,0.09524877200434312 1977,2013-09-26,35.98400115966797,36.15599822998047,35.72200012207031,35.85200119018555,1951500.0,0.005701575945529003,-1.2142641663666176,-0.3283577840617942,52.09822736484752,50.57615238683642,0.25265948975773966,0.21266853453518308,0.34642427394503983,-0.5854228647166408,5.984114932012872,0.43399810791015625,-0.09848660111437368,-0.212799072265625,-0.6468773599335407,0.22127921540229067,-0.42983821609958284,0.004240071568332837,-0.28025161720117353,20.787389276199,-33.30387538519312,0.21703914383395626,9,0.3710002899169922,0.3899993896484375,0.5369997024536133,-0.41900062561035156,3.08599853515625,3,0.09048467135022942,-1.314196348967392,35.779998779296875,-1.6404354721186405,36.13800048828125,3.176446389169378,36.22800064086914,0.09048467135022942 1978,2013-09-27,36.25600051879883,36.400001525878906,35.68600082397461,35.77000045776367,1899000.0,0.007558897019926958,-1.1834906265675855,3.6818194954194725,49.37241231808417,51.27155438439106,0.004666181331039354,-0.04576814085252323,0.07473441237699774,-0.8336816735299237,6.125379033883451,0.7140007019042969,-0.10763841128818541,0.04910030364990092,-0.3803636529813801,0.47856426028118193,-0.16563167466573958,0.2638322819655414,0.7340011596679688,75.79794249538381,21.775556910395125,0.21473197831564012,9,0.082000732421875,0.11800003051757812,0.2650003433227539,-0.5079994201660156,2.512001037597649,4,0.08120035861689034,-1.2142641663666176,35.98400115966797,-1.314196348967392,35.779998779296875,-1.6404354721186405,36.13800048828125,0.08120035861689034 1979,2013-09-30,36.28400039672852,36.35200119018555,35.68199920654297,35.89400100708008,2765500.0,0.0007722825885103646,1.5475313297748898,0.8024677791557578,51.801014849784714,50.93581407096084,-0.013812563839827874,-0.05002756599747471,0.06336573092975328,-0.8392616438117173,6.04520554477554,0.6700019836425781,-0.02404052773961496,0.060400199890146666,-0.3526643291329563,0.47346472891324964,-0.14613206462140482,0.26693246440169816,0.6799212646484278,79.62973241632743,25.152013013319163,0.20653226451155185,9,0.05200004577636008,0.09000015258788352,0.14900016784667258,-0.5359992980957102,3.3100013732910085,0,0.0682945820134142,-1.1834906265675855,36.25600051879883,-1.2142641663666176,35.98400115966797,-1.314196348967392,35.779998779296875,0.0682945820134142 1980,2013-10-01,36.7859992980957,36.84600067138672,36.16400146484375,36.21799850463867,3542500.0,0.013835268875491469,-1.0177644350142205,1.4564145702100755,58.73709181858666,51.19168667085989,-0.49479040801788443,-0.5443359269210362,-0.4041556919213747,-1.3142568812571938,6.057048270782037,0.6819992065429688,0.06027110988473794,0.5397991180419908,0.057623024856006566,1.021975211227975,0.29871107144899867,0.7808871646349829,0.12664546508788987,94.84524933144564,40.8078330138803,0.2410880465929904,10,-0.4499988555908203,-0.4119987487792969,-0.34149932861328125,-1.0379981994628906,3.173999786376953,1,0.048496722415282356,1.5475313297748898,36.28400039672852,-1.1834906265675855,36.25600051879883,-1.2142641663666176,35.98400115966797,0.048496722415282356 1981,2013-10-02,36.821998596191406,36.821998596191406,35.81999969482422,36.51599884033203,5870500.0,0.0009786141135921245,5.549017652338685,0.5387312119706108,66.77545021128712,52.04347966055199,-0.5094270774230694,-0.5924379188301359,-0.4129947143703987,-1.325611148717016,6.271536970138847,1.0019989013671875,0.1111903870641271,0.5641984939575195,0.03804068112728487,1.0903563067877542,0.3011195875424022,0.8272774003726369,0.04142034472656064,97.93796864349011,41.353214394504846,0.26307890641511633,10,-0.48599815368652344,-0.6009979248046875,-0.37549781799316406,-1.0739974975585938,3.2440032958984375,2,0.03525067582365349,-1.0177644350142205,36.7859992980957,1.5475313297748898,36.28400039672852,-1.1834906265675855,36.25600051879883,0.03525067582365349 1982,2013-10-03,37.60599899291992,37.70399856567383,36.75600051879883,36.77799987792969,5790500.0,0.021291630726682165,-1.1743128496996793,2.7058816196270072,73.97693624784753,53.834259262974356,-1.268137487155748,-1.3341038574760233,-1.149139234802206,-2.080668362166648,6.957401640670654,0.947998046875,0.13167773735337107,1.2778989791870146,0.4791555393029583,2.076642419071071,0.87852725924499,1.6772706991290391,-1.9239997863769531,95.15333314467367,35.73705712098499,0.3993717199420271,10,-0.9130001068115234,-1.0279998779296875,-1.1594982147216797,-1.8579978942871094,3.2340011596679688,3,0.024996076864843397,5.549017652338685,36.821998596191406,-1.0177644350142205,36.7859992980957,1.5475313297748898,36.28400039672852,0.024996076864843397 1983,2013-10-04,38.72999954223633,38.75600051879883,37.57600021362305,37.742000579833984,5952000.0,0.029888862931896076,1.269229358471188,1.1932367372324986,80.35709354282233,57.41447652121088,-2.2696206275221087,-2.3541846420308445,-2.2232932389352698,-3.1805518941883406,7.353984275414069,1.1800003051757812,0.1780349414643112,2.2592994689941435,0.9461840940307908,3.572414843957496,1.6027417815124636,2.9158571564758233,-3.0075603485107436,99.15416507927841,37.953932609395096,0.6565576874816764,10,-1.5109996795654297,-1.6259994506835938,-2.2589988708496094,-2.9819984436035156,1.8139991760253906,4,0.008778728546513737,-1.1743128496996793,37.60599899291992,5.549017652338685,36.821998596191406,-1.0177644350142205,36.7859992980957,0.008778728546513737 1984,2013-10-07,38.599998474121094,38.86800003051758,38.30799865722656,38.400001525878906,3443000.0,-0.003356598751659279,-1.916653421282683,0.202426273561958,77.35118769780472,61.391876792918296,-1.975513984125115,-2.1522846554944337,-2.0350953873224427,-3.023432186624426,7.808862229204175,0.5600013732910156,0.1978211510534038,2.0135984420776367,0.396430050159033,3.6307668339962405,1.2050142461183384,2.822182638036935,-2.756216827392578,91.20729898687759,30.293246913443454,0.8085841959593003,10,-1.3249988555908203,-1.4399986267089844,-2.128997802734375,-2.8519973754882812,0.9600028991699219,0,0.004352411629964692,1.269229358471188,38.72999954223633,-1.1743128496996793,37.60599899291992,5.549017652338685,36.821998596191406,0.004352411629964692 1985,2013-10-08,37.93199920654297,38.7400016784668,37.5359992980957,38.5,5485500.0,-0.017305681191308264,1.2977053667627616,-2.84004730296788,66.50037496888471,64.10775433554994,-1.1468809545488199,-1.4207162230421844,-1.32171581905655,-2.329400524363237,8.329951284570612,1.2040023803710938,0.2234269875552357,1.2589992523193345,-0.4537210492978332,2.9717195539365022,0.40263910151075066,2.1153594031279184,-1.9067644567871085,69.29131493150942,9.92931757206631,0.856360150808585,10,-0.6569995880126953,-0.7719993591308594,-1.4954986572265625,-2.1839981079101562,2.035999298095703,1,0.043815316836500307,-1.916653421282683,38.599998474121094,1.269229358471188,38.72999954223633,-1.1743128496996793,37.60599899291992,0.043815316836500307 1986,2013-10-09,37.79199981689453,38.2400016784668,37.47000122070313,37.97999954223633,4723000.0,-0.0036907991294139464,1.1751302539345378,0.3309849695764886,62.739229694581056,65.29008792774256,-0.7727257223794126,-1.2269003123358857,-1.1461183093448568,-2.174744231979176,8.617904624294122,0.7700004577636648,0.3038421191134688,1.0448999404907227,-0.7288429473936162,2.8186428283750615,0.15802849654855322,1.931771384432892,-1.5961991502929678,49.05300840967546,-5.441118493267076,0.8868714439421697,10,-0.5170001983642578,-0.6319999694824219,-1.2804994583129883,-2.0439987182617188,2.040000915527351,2,0.05736661933960274,1.2977053667627616,37.93199920654297,-1.916653421282683,38.599998474121094,1.269229358471188,38.72999954223633,0.05736661933960274 1987,2013-10-10,38.63199996948242,38.93999862670898,38.00199890136719,38.13199996948242,4279500.0,0.02222693047887825,-1.4684133915574777,-2.6595783535904878,70.52475861785028,67.64034862771656,-1.338347473725598,-1.9601029468540645,-1.9580143502487175,-2.9907430455970356,9.03942647792045,1.147998809814446,0.4446884089608787,1.7533000946044908,-0.17120105181015788,3.6778012410191394,0.79104952139717,2.7155506678118115,-2.2758673410458954,79.04767341981754,21.030040366663137,0.9622505732073225,10,-1.3210010528564453,-1.4360008239746094,-2.0354995727539062,-2.8839988708496094,1.8400001525878906,3,0.03711953623266262,1.1751302539345378,37.79199981689453,1.2977053667627616,37.93199920654297,-1.916653421282683,38.599998474121094,0.03711953623266262 1988,2013-10-11,38.93600082397461,39.05199813842773,38.43999862670898,38.51399993896485,2995500.0,0.007869146167227559,-1.1473534864110078,0.844001770019517,74.70801573213602,70.18557094797782,-1.365844769600514,-2.1515262788491185,-2.251398478772515,-3.260524031178335,9.16980874479917,0.61199951171875,0.6357265952389497,1.9158008575439425,-0.17817909365476936,4.009780808742654,0.8688108819445901,2.962790833143295,-2.373158915676285,92.66766495222012,29.673715049502306,1.0469899755993555,10,-1.5000019073486328,-1.6840019226074219,-2.315999984741211,-3.187999725341797,1.697998046875,4,0.04890074194371041,-1.4684133915574777,38.63199996948242,1.1751302539345378,37.79199981689453,1.2977053667627616,37.93199920654297,0.04890074194371041 1989,2013-10-14,39.13199996948242,39.242000579833984,38.62200164794922,38.77799987792969,1445500.0,0.005033879734950286,1.1602700852655994,0.8388610169491667,76.79912479162925,72.19246350053811,-1.2464476639046183,-2.2321510058409757,-2.4513060956310966,-3.4081382189082277,9.982918646950859,0.6199989318847656,0.804494748858346,1.965900039672853,-0.29179222333388566,4.223592302679592,0.8370539081694801,3.094746171176226,-2.3202424381711566,93.7922883671066,24.357653936698412,1.1288461315033695,10,-1.6009998321533203,-1.6700000762939453,-2.6429996490478516,-2.9860000610351562,2.152000427246101,0,0.036082969178178104,-1.1473534864110078,38.93600082397461,-1.4684133915574777,38.63199996948242,1.1751302539345378,37.79199981689453,0.036082969178178104 1990,2013-10-15,38.82400131225586,39.20800018310547,38.683998107910156,38.94599914550781,2421000.0,-0.007870761971449425,-1.606947989713711,-0.34462655847584567,77.49280092941913,73.38328024699722,-0.6916959075093061,-1.8202663237823629,-2.1328221851867823,-3.0491264946624312,10.839970018578521,0.5240020751953125,0.973697977942301,1.5327013015747042,-0.8037750541848894,3.8691776573342977,0.36446312369491096,2.7009394794544974,-1.7206146151218675,76.41086801616285,-1.159248432497833,1.1682381778797963,10,-0.8250007629394531,-1.3620014190673828,-2.460000991821289,-2.592000961303711,3.789997100830078,1,0.018957346902902072,1.1602700852655994,39.13199996948242,-1.1473534864110078,38.93600082397461,-1.4684133915574777,38.63199996948242,0.018957346902902072 1991,2013-10-16,39.10200119018555,39.49599838256836,38.88800048828125,39.14599990844727,1834500.0,0.007160515880209717,-1.5762615976465264,0.3606516369094732,77.78967746410204,73.80691815991439,-0.6842185569557557,-1.9827038869412021,-2.404498395168133,-3.2719670031449013,11.74194198819001,0.6719970703125,1.1607515272677489,1.6728012084960966,-0.7521465447979736,4.097748961790167,0.46032733184905794,2.8852750851431352,-1.7419808271275556,73.62802348056776,-10.6651751103431,1.212473876647035,10,-0.6190013885498047,-1.5130023956298828,-2.778500556945801,-2.8700008392333984,4.039997100830078,2,0.022147135391896278,-1.606947989713711,38.82400131225586,1.1602700852655994,39.13199996948242,-1.1473534864110078,38.93600082397461,0.022147135391896278 1992,2013-10-17,39.45000076293945,39.52000045776367,38.82799911499024,38.99800109863281,2551000.0,0.008899789324369634,1.3378461102268606,-10.273018900639922,78.08654523498038,73.55463501459862,-0.8304717056183932,-2.2195669119876413,-2.730201141653744,-3.56813144507246,12.969805225298408,0.6920013427734304,1.3144017178846354,1.8780008316040053,-0.6729539271944844,4.428955590402495,0.6025234522047569,3.1534782110032538,-1.7909434771500088,93.51855776430867,7.8140666585481995,1.2754773793992453,10,-0.9549999237060547,-1.8490009307861328,-3.126500129699707,-3.2180004119873047,4.03199768066407,3,0.009683142258422706,-1.5762615976465264,39.10200119018555,-1.606947989713711,38.82400131225586,1.1602700852655994,39.13199996948242,0.009683142258422706 1993,2013-10-18,39.64400100708008,39.70600128173828,39.19400024414063,39.41600036621094,3186000.0,0.004917623330513932,1.909086968301233,0.5044265712429001,78.70815206125418,73.70540883275967,-0.984742493579347,-2.276856971772254,-2.9132461846673294,-3.7140710489472752,14.267807089242284,0.5120010375976491,1.4680032123479947,1.9111009597778335,-0.7395037784911125,4.561705698046779,0.585798590643364,3.236403328912303,-1.6871928137747574,94.28041553469123,7.48498819522986,1.3253023691344727,10,-1.055999755859375,-1.9500007629394531,-3.320500373840332,-3.4120006561279297,3.6199989318847727,4,0.020885861516408477,1.3378461102268606,39.45000076293945,-1.5762615976465264,39.10200119018555,-1.606947989713711,38.82400131225586,0.020885861516408477 1994,2013-10-21,39.45000076293945,39.683998107910156,39.31399917602539,39.683998107910156,1974000.0,-0.00489355865231611,2.1624199149019416,-1.0263012598504242,74.02599279170674,74.541588590851,-0.7347571492319389,-1.927942663324231,-2.695812200558656,-3.4925453868664533,15.657652644933162,0.3699989318847656,1.5320985486537992,1.5560007095336914,-1.1011346465599345,4.213136065627317,0.22743303148687488,2.884568387580508,-1.1783378137161975,74.95110334736779,-10.378861630674962,1.3285676780468136,10,-0.86199951171875,-1.7560005187988281,-3.126500129699707,-3.2180004119873047,3.2059974670410156,0,0.030012625729083364,1.909086968301233,39.64400100708008,1.3378461102268606,39.45000076293945,-1.5762615976465264,39.10200119018555,0.030012625729083364 1995,2013-10-22,39.49399948120117,39.69200134277344,39.152000427246094,39.49599838256836,1965000.0,0.0011153033564210713,1.7410878531456344,0.00854241045956212,74.06341661496349,75.7998315820046,-0.5966267995857564,-1.799909402472089,-2.7039059665246654,-3.488588351826003,17.165206725618724,0.5400009155273438,1.4553864717499536,1.432199478149414,-1.181532544601012,4.04593150089984,0.12533346677420099,2.739065489524627,-0.9641556321252125,75.85406863831265,-7.555509852656044,1.3068660113752115,10,-0.6399993896484375,-1.7999992370605469,-3.1894989013671875,-3.2619991302490234,3.3899993896484375,1,0.04532336403101889,2.1624199149019416,39.45000076293945,1.909086968301233,39.64400100708008,1.3378461102268606,39.45000076293945,0.04532336403101889 1996,2013-10-23,39.1879997253418,39.41999816894531,38.97000122070313,39.41999816894531,3684000.0,-0.007748006276371844,2.8793100613314744,116.06297709923665,65.58929358147171,75.25144657796254,-0.08021523126397767,-1.2917272981812857,-2.363914062075608,-3.1295065594294442,18.213365077706676,0.5239982604980398,1.3949454564654502,0.9557996749877944,-1.4691175619899894,3.380716911965578,-0.2566589435011011,2.16825829347669,-0.44644753838662155,41.002246234190075,-39.231387842872245,1.2124586184888921,10,-0.11499977111816406,-1.4939994812011719,-2.976499557495117,-2.9559993743896484,3.470001220703125,2,0.08742468898019928,1.7410878531456344,39.49399948120117,2.1624199149019416,39.45000076293945,1.909086968301233,39.64400100708008,0.08742468898019928 1997,2013-10-24,39.2400016784668,39.36600112915039,39.055999755859375,39.21599960327149,2516000.0,0.001326986666567942,1.2463788146837682,-0.1034579147277593,56.37184253169383,73.21409400013565,-0.04123905345004886,-1.1460492779722031,-2.3748159192684355,-3.1134063520157866,19.318167209574433,0.3100013732910156,1.4330107654217272,0.8450016021728501,-1.372737931203929,3.0627411355496292,-0.26386816451553585,1.9538713688612361,-0.3248486544506619,36.684841762638165,-39.455382279071664,1.108869766688388,10,-0.07600021362304688,-1.5460014343261719,-3.041501045227051,-3.0080013275146484,3.7379989624023438,3,0.09943925702454992,2.8793100613314744,39.1879997253418,1.7410878531456344,39.49399948120117,2.1624199149019416,39.45000076293945,0.09943925702454992 1998,2013-10-25,39.20000076293945,39.4119987487793,39.04999923706055,39.27999877929688,2162000.0,-0.0010193912797229476,1.1046608336937356,-3.332962492054684,57.66874336303896,71.08849606362561,0.044866659377106544,-0.9214245106733117,-2.282049103804482,-3.0050999486007157,20.965744798555917,0.36199951171875,1.5153915783024416,0.6578006744384766,-1.3422835951912262,2.6578849440681793,-0.34224146037637837,1.6578428092533315,0.5060005187988281,31.855886890546063,-40.62784330279209,1.0000421348148525,10,-0.005001068115234375,-1.5060005187988281,-2.9340009689331055,-2.9680004119873047,3.341999053955078,4,0.10923463258481281,1.2463788146837682,39.2400016784668,2.8793100613314744,39.1879997253418,1.7410878531456344,39.49399948120117,0.10923463258481281 1999,2013-10-28,38.762001037597656,39.26399993896485,38.55799865722656,39.26399993896485,3016000.0,-0.011173462163702075,1.8127602662694402,6.275141862571655,61.27107563711259,69.28608214225821,0.4747920655384661,-0.303838522924039,-1.80456974125957,-2.514571611601788,22.33739464165071,0.7060012817382884,1.468532588254078,0.09590091705322124,-1.5988851062169047,1.7906869403233472,-0.7514920945818417,0.9432939286882842,0.9308802032470709,17.98958529562152,-52.6301856953862,0.8473930116350646,10,0.3699989318847656,-1.0680007934570312,-2.406500816345215,-2.394001007080078,3.697998046875,0,0.11614464632515809,1.1046608336937356,39.20000076293945,1.2463788146837682,39.2400016784668,2.8793100613314744,39.1879997253418,0.11614464632515809 2000,2013-10-29,38.56999969482422,39.03799819946289,38.35599899291992,38.72200012207031,5115000.0,-0.004953339291931869,-1.3517139775328195,0.30279035836955104,60.41777766880592,67.35587105389197,0.7006556583210966,0.030217731625377553,-1.5736676316345495,-2.288188694003253,23.001022403074362,0.6819992065429688,1.3616657825038416,-0.18530044555664205,-1.6332570257187982,1.262656134605514,-0.9092787356377201,0.538677844524436,1.077486242675782,20.112863498983582,-51.035876715051415,0.7239782900810772,10,0.4610004425048828,-0.8759994506835938,-2.2144994735717773,-2.2019996643066406,3.9599990844726634,1,0.10593721979480741,1.8127602662694402,38.762001037597656,1.1046608336937356,39.20000076293945,1.2463788146837682,39.2400016784668,0.10593721979480741 2001,2013-10-30,38.11999893188477,38.762001037597656,38.09400177001953,38.61000061035156,4527000.0,-0.011667118654393738,-1.464960128377475,3.223686191838532,42.34448614549238,63.384531155059975,1.1138429482955061,0.6139235522300552,-1.0997026696471934,-1.807287546897932,24.17955628730583,0.667999267578125,1.205381001699827,-0.7002012252807575,-1.8736315763494673,0.4732291257879524,-1.2869164008151088,-0.11348604974640608,1.449997788940422,1.9724750727201816,-65.36077740662982,0.5867151755343547,10,0.7800025939941335,-0.42599868774414773,-1.7644987106323313,-1.7519989013671946,5.520000457763665,2,0.12497376895202583,-1.3517139775328195,38.56999969482422,1.8127602662694402,38.762001037597656,1.1046608336937356,39.20000076293945,0.12497376895202583 2002,2013-10-31,38.54600143432617,38.81800079345703,38.27799987792969,38.29199981689453,4232500.0,0.011175302056083636,-2.829773419005749,-0.5183688721769466,44.373932414108836,59.56961786093271,0.6103026488620102,0.2761108073734988,-1.4857871277063452,-2.187016690157037,24.13796854487345,0.6980018615722585,1.0729251048019037,-0.32119884490966655,-1.3570996214731252,0.7147019316537921,-0.8391492331913923,0.19675154337205925,0.9059156904345684,34.29443857541859,-28.60176186310745,0.5179503882817281,10,0.3470001220703125,-0.8520011901855469,-2.1905012130737305,-2.1780014038085938,4.927997589111328,3,0.10667771905536516,-1.464960128377475,38.11999893188477,-1.3517139775328195,38.56999969482422,1.8127602662694402,38.762001037597656,0.10667771905536516 2003,2013-11-01,39.06999969482422,39.262001037597656,38.61199951171875,38.93600082397461,3568500.0,0.013594101618836563,1.5096508605135834,0.527551250281595,49.18291732649623,56.80927614257599,-0.004112822424211515,-0.23305849806805412,-1.9877786286555903,-2.66416271602273,23.191712924832235,0.7159996032714844,0.9225892699973599,0.18579940795898153,-0.8517790527642148,1.223377868682178,-0.33298982240261665,0.7045886383205797,0.27328420155722455,83.41875660237048,23.42149633754005,0.5187892303615993,11,-0.17699813842773438,-1.3759994506835938,-2.705498695373535,-2.7019996643066406,4.284000396728516,4,0.10002562008114468,-2.829773419005749,38.54600143432617,-1.464960128377475,38.11999893188477,-1.3517139775328195,38.56999969482422,0.10002562008114468 2004,2013-11-04,38.76800155639648,39.21200180053711,38.44200134277344,39.10200119018555,3493500.0,-0.007729668307823068,1.7797807585314127,-2.4925555840237386,49.26082726922997,54.05343288193893,0.21341268518369105,0.08661199432149402,-1.6656687011919615,-2.3272269211617385,21.975759915759706,0.7700004577636719,0.7258666266020484,-0.12459888458252522,-1.1551861742849852,0.9059884051199347,-0.6398925294337516,0.3906947602687012,0.493999481201179,57.70549734799929,-0.20664769671655137,0.5152936448512284,11,-0.011001586914055395,-1.0740013122558523,-2.4120006561279226,-2.400001525878899,4.931999206542976,0,0.09734827974065041,1.5096508605135834,39.06999969482422,-2.829773419005749,38.54600143432617,-1.464960128377475,38.11999893188477,0.09734827974065041 2005,2013-11-05,39.59400177001953,40.17399978637695,39.09199905395508,39.75400161743164,5027500.0,0.02130623659879549,1.1640097198857113,0.4790419845584438,55.6734353459311,52.95167085576775,-0.6670587854431034,-0.6413745914287361,-2.448906936652918,-3.105978381974694,22.45475301001731,1.4059982299804759,0.5131888744059125,0.6183012008666964,-0.3524412968108379,1.5890436985442307,0.13292995202792923,1.1036724497054635,-1.5,72.11545339004033,15.522416970381464,0.48537124883876537,11,-0.46000099182128906,-1.5970020294189453,-3.2390012741088867,-3.226001739501953,3.9720001220703125,1,0.07238463369022852,1.7797807585314127,38.76800155639648,1.5096508605135834,39.06999969482422,-2.829773419005749,38.54600143432617,0.07238463369022852 2006,2013-11-06,39.959999084472656,39.992000579833984,39.400001525878906,39.762001037597656,3864500.0,0.009243756581590601,3.5190588509361986,-1.2374889731302006,55.8566641112693,52.89442880905391,-1.0192128761400028,-0.8818351503295858,-2.7468267719182364,-3.44038538172736,23.061789949075546,0.5919990539550781,0.35788999924032083,0.8758985519409208,-0.019564255766510996,1.7713613596483526,0.4281671480872049,1.3236299557946367,-1.8243973541259777,88.71304260349076,35.27104479821581,0.44773140385371685,11,-0.8259983062744141,-1.9629993438720703,-3.6049985885620117,-3.591999053955078,4.128002166748047,2,0.0643143081507942,1.1640097198857113,39.59400177001953,1.7797807585314127,38.76800155639648,1.5096508605135834,39.06999969482422,0.0643143081507942 2007,2013-11-07,40.066001892089844,40.48799896240234,39.78799819946289,39.959999084472656,6506000.0,0.002652722974119781,-2.1110828543817393,0.5353729963008631,54.946092620362734,52.59191205986767,-1.112742527516744,-0.9221783280808893,-2.7801179683525277,-3.527273169738123,23.16188605178419,0.700000762939446,0.19426934280919994,0.9102012634277372,-0.05941310104701358,1.879815627902488,0.4253940811903618,1.3950084456651126,-1.8896322006225574,79.37450824654262,29.813657115452884,0.484807182237376,11,-0.7750015258789062,-1.4440021514892578,-3.787501335144043,-3.6980018615722656,4.301998138427734,3,0.08920274868414557,3.5190588509361986,39.959999084472656,1.1640097198857113,39.59400177001953,1.7797807585314127,38.76800155639648,0.08920274868414557 2008,2013-11-08,40.84000015258789,41.04999923706055,40.05799865722656,40.05799865722656,3399000.0,0.019318080765399648,-1.5370810304541043,7.377177198790845,64.34171684968709,52.93309441682039,-1.8211563660440362,-1.6297796398926039,-3.473103738561676,-4.263985348175382,23.352304097880264,0.9920005798339844,0.13648202641009277,1.5889995574951143,0.3687599360649614,2.8092391789252673,0.9788797467800379,2.199119368210191,-2.5711652902832043,91.94788136398941,43.71509002801652,0.6101198107150753,11,-1.2679996490478516,-1.5799999237060547,-4.204501152038574,-4.4720001220703125,3.6040000915527415,4,0.06449556466719808,-2.1110828543817393,40.066001892089844,3.5190588509361986,39.959999084472656,1.1640097198857113,39.59400177001953,0.06449556466719808 2009,2013-11-11,40.54399871826172,41.15999984741211,40.45800018310547,40.84000015258789,1762500.0,-0.007247831371700264,-2.000008151088578,-0.37851773440586933,60.29814181415747,52.91980154408167,-1.3922005138505327,-1.2886402092677258,-3.0945063276742673,-3.9148598745832643,23.40259386007257,0.7019996643066406,0.13569867869441055,1.222398185729979,-0.12555726093402342,2.5703536323939815,0.5484204623979778,1.8963759090619803,-2.1082939934716833,70.21272278524442,24.421539323316267,0.673977723332,11,-0.9169979095458984,-1.2289981842041016,-3.3824987411499023,-3.6759986877441406,4.486000061035163,0,0.06930745516291026,-1.5370810304541043,40.84000015258789,-2.1110828543817393,40.066001892089844,3.5190588509361986,39.959999084472656,0.06930745516291026 2010,2013-11-12,39.560001373291016,40.63600158691406,39.560001373291016,40.48199844360352,9424500.0,-0.02426986424818267,-1.3340642790943995,3.1148398737032266,53.2202353276835,54.128218119880685,-0.28273585806155666,-0.2600071233191841,-2.0500235164509704,-2.8800150527669643,22.880309935262407,1.0760002136230469,0.10966100335835449,0.2016008377075167,-1.1292333788468412,1.5324350542618745,-0.4638162705696587,0.8670179459846921,-0.9063530386912149,9.090909090909092,-35.764968579912264,0.665417108277178,11,0.1589984893798828,-0.24500083923339844,-2.342501640319824,-2.6360015869140625,4.965999603271484,1,0.1046511437293216,-2.000008151088578,40.54399871826172,-1.5370810304541043,40.84000015258789,-2.1110828543817393,40.066001892089844,0.1046511437293216 2011,2013-11-13,39.96799850463867,40.28400039672852,39.560001373291016,39.63800048828125,3813000.0,0.010313375055217122,-1.97944286151603,-0.3579165563352283,55.936050902476325,55.412897951921515,-0.44815517226561496,-0.632213297185146,-2.3998000644734887,-3.232296075013778,22.04166913428177,0.7239990234375071,0.11435902463549041,0.566298103332521,-0.7855964833315312,1.918192689996573,-0.10964918999950157,1.2422453966645435,-1.1138420490138898,25.49984502777579,-19.547339821002232,0.6759472933320245,11,-0.16699790954589844,-0.6529979705810547,-2.7504987716674805,-3.0439987182617188,4.923999786376953,2,0.0900221057362578,-1.3340642790943995,39.560001373291016,-2.000008151088578,40.54399871826172,-1.5370810304541043,40.84000015258789,0.0900221057362578 2012,2013-11-14,39.83200073242188,40.11399841308594,39.349998474121094,40.099998474121094,4250500.0,-0.0034026665658778432,4.1622032631389025,-0.8121192504652587,55.07386543560676,56.06744774182268,-0.12354688560905203,-0.49131991412073717,-2.1933888630679164,-3.0509624441792695,21.14880459049627,0.7639999389648438,0.13961320126388443,0.4112003326416058,-0.954293167898733,1.7766938331819446,-0.2715464176285636,1.0939470829117752,-0.7933768054541162,26.629938817360838,-19.256130493090588,0.6827467502701688,11,-0.031000137329108668,-0.25100135803223367,-2.6145009994506907,-2.7580013275146555,5.380001068115227,3,0.10684877587217412,-1.97944286151603,39.96799850463867,-1.3340642790943995,39.560001373291016,-2.000008151088578,40.54399871826172,0.10684877587217412 2013,2013-11-15,40.47200012207031,40.6879997253418,39.79999923706055,39.79999923706055,3999000.0,0.016067467811816227,-1.642855115490943,-2.507487118171274,63.29705312817401,57.62702839281647,-0.6076602561131565,-1.1237208864821113,-2.7437055140123476,-3.656708766034491,20.248061218607006,0.88800048828125,0.3067719884485598,1.0097997665405245,-0.4322486736567015,2.4518482067377505,0.2887755464419115,1.7308239866391375,-1.263666121466997,61.98899429060384,12.054779831512342,0.7210242200986118,11,-0.34600067138671875,-0.8449993133544922,-3.218501091003418,-3.2760009765625,4.729999542236328,4,0.09626408125855601,4.1622032631389025,39.83200073242188,-1.97944286151603,39.96799850463867,-1.3340642790943995,39.560001373291016,0.09626408125855601 2014,2013-11-18,40.63399887084961,40.90399932861328,40.25400161743164,40.86600112915039,4699500.0,0.00400273641754012,3.2207827594748575,-0.34524100112964845,66.12501855197448,58.78831541571018,-0.5332034648022201,-1.256911959515186,-2.8254431229850283,-3.782398259791215,19.37895100510477,0.6499977111816406,0.45573977001971144,1.1125986099243192,-0.42160874227845113,2.6468059621270896,0.34549493382293406,1.8797022860257044,-1.2840003967285156,82.62546272203294,27.724431887755372,0.767103676101387,11,-0.3789997100830078,-1.006998062133789,-3.2899999618530273,-3.381999969482422,4.338001251220703,0,0.09376387948920972,-1.642855115490943,40.47200012207031,4.1622032631389025,39.83200073242188,-1.97944286151603,39.96799850463867,0.09376387948920972 2015,2013-11-19,41.28400039672852,41.56800079345703,40.71799850463867,40.71799850463867,8981500.0,0.015996494166002906,-2.0035316160513297,-2.439639580387416,73.96974131692781,60.80087954967223,-1.0261823017000253,-1.8613685948375789,-3.3832032097100395,-4.385874651186761,19.026960829640085,0.9340019226074219,0.5758281632500797,1.673100090026864,-0.05141761341198503,3.397617793465713,0.8108412383074395,2.5353589417462885,-1.789201812744146,87.19566727894417,24.542039924302628,0.8622588517194234,11,-0.8250007629394602,-1.4529991149902415,-3.7875003814697337,-3.9370002746582102,3.664001464843743,1,0.09073729160377608,3.2207827594748575,40.63399887084961,-1.642855115490943,40.47200012207031,4.1622032631389025,39.83200073242188,0.09073729160377608 2016,2013-11-20,42.61399841308594,42.64599990844727,41.20000076293945,41.38999938964844,8391500.0,0.032215822196891786,1.245336776822775,2.1625352150646067,77.10557285378408,63.26304402005239,-2.168120756258112,-3.0794228644636874,-4.607149466104559,-5.661971650043611,19.323677212635666,1.4459991455078196,0.7686441872911729,2.8317981719970717,0.6612199708604862,5.002376373133657,1.7465090714287825,3.917087272565361,-2.911879608154294,99.0290812671361,31.43376023868855,1.0852891005682925,11,-1.6159992218017578,-2.243997573852539,-4.883498191833496,-5.266998291015625,2.0900001525878906,2,0.04486794562064422,-2.0035316160513297,41.28400039672852,3.2207827594748575,40.63399887084961,-1.642855115490943,40.47200012207031,0.04486794562064422 2017,2013-11-21,43.141998291015625,43.20800018310547,42.61399841308594,43.040000915527344,7203000.0,0.012390291866335446,4.0769130448958295,0.0833312556098534,77.11777515605836,64.68260605409364,-2.4740806307599144,-3.4784482345213803,-5.010781821992481,-6.121212153366656,19.762377999607978,0.5940017700195312,0.8985292392441693,3.164698219299318,0.544445881864732,5.784950556733904,1.8545720505820285,4.474824388016607,-3.0866137536621068,98.06332530023383,31.12827832107108,1.3101261687172918,11,-1.8629989624023438,-2.490997314453125,-5.105998992919922,-5.667999267578125,1.8420028686523438,3,0.04056372141585385,1.245336776822775,42.61399841308594,-2.0035316160513297,41.28400039672852,3.2207827594748575,40.63399887084961,0.04056372141585385 2018,2013-11-22,43.48199844360352,43.6259994506836,42.97600173950195,43.141998291015625,4623500.0,0.007880955126241984,1.0700492628790903,3.3334205998953497,81.23511224708523,67.00893610219671,-2.6819357265290336,-3.6693321916148847,-5.223316619339506,-6.391055128520463,20.248956998424504,0.6499977111816477,1.0249067031999175,3.2905984878540124,0.268778811711762,6.312418163996263,1.7796886497828908,4.801508325925134,-2.9852477158447286,95.72950475649614,26.48573970018589,1.5109098380711246,11,-1.993999481201179,-2.6219978332519602,-5.433998107910163,-5.9959983825683665,1.4379997253417898,4,0.03978665698121975,4.0769130448958295,43.141998291015625,1.245336776822775,42.61399841308594,-2.0035316160513297,41.28400039672852,0.03978665698121975 2019,2013-11-25,43.26399993896485,43.61000061035156,43.11999893188477,43.57600021362305,3283000.0,-0.005013534622182014,1.5789489534708254,-0.9176474548126472,76.44857572665221,69.58986281319324,-2.276978241401622,-3.264114763095648,-4.881239612202322,-6.1102568319982495,21.786456332304365,0.49000167846678977,1.1600257073406794,2.8475000381469826,-0.38908074120602976,6.084080817499995,1.22920964847048,4.465790427823485,-2.266569415538086,87.5516026839299,17.899803548842357,1.618290389676506,11,-1.776000976562507,-2.4039993286132884,-5.122999191284187,-5.68499946594239,1.9119987487792898,0,0.044794742235480856,1.0700492628790903,43.48199844360352,4.0769130448958295,43.141998291015625,1.245336776822775,42.61399841308594,0.044794742235480856 2020,2013-11-26,42.65599822998047,43.32600021362305,42.65599822998047,43.20000076293945,6380000.0,-0.014053293958998903,-1.46323111768707,1.7435963271344954,68.77438646004234,71.01634454181169,-1.322723618913308,-2.4604536752786004,-4.157083390934773,-5.443471031964286,23.507539509782234,0.6700019836425781,1.17371057230298,2.035198402404788,-1.2263618466071264,5.296758651416702,0.4044182778988272,3.6659785269107488,-1.2379966781926086,60.01641610098714,-6.925837038876324,1.6307801245059574,11,-1.167999267578125,-1.7959976196289062,-4.514997482299805,-5.076997756958008,2.6360015869140625,1,0.05429487031584834,1.5789489534708254,43.26399993896485,1.0700492628790903,43.48199844360352,4.0769130448958295,43.141998291015625,0.05429487031584834 2021,2013-11-27,42.88399887084961,43.1259994506836,42.54199981689453,42.78799819946289,2293000.0,0.005345101517490569,1.0137854831495898,-0.17647100072226468,69.29608765769865,72.59659145537746,-1.2221081386742085,-2.4382584359386925,-4.2646590547387575,-5.604282286448452,25.728789964461402,0.5839996337890696,1.2444746366965163,2.024999046325682,-1.162566019886718,5.212564112538082,0.43121651321948207,3.6187815794318823,-1.1127176552384341,31.549738883179927,-32.42285168759099,1.5937825331062017,11,-1.170999526977539,-2.023998260498047,-4.60999870300293,-5.304998397827148,2.6800003051757812,2,0.04812990964155772,-1.46323111768707,42.65599822998047,1.5789489534708254,43.26399993896485,1.0700492628790903,43.48199844360352,0.04812990964155772 2022,2013-11-29,42.65800094604492,43.05799865722656,42.624000549316406,43.0,1023500.0,-0.005269982528572248,-1.1170647289237898,-3.562465230867043,63.45871660158213,72.61455406353392,-0.6180835454001183,-1.9904563191706686,-3.926438846621096,-5.324245273178477,27.973936975003937,0.43399810791015625,1.4428442214475723,1.5934011459350614,-1.494903753684298,4.681706045554421,0.04924869612538174,3.137553595744741,-0.58996481282216,10.701214791458384,-47.678283530339854,1.5441524498096784,11,-0.7180004119873047,-1.7980003356933594,-4.274500846862793,-5.079000473022461,2.743999481201179,4,0.04796281059247809,1.0137854831495898,42.88399887084961,-1.46323111768707,42.65599822998047,1.5789489534708254,43.26399993896485,0.04796281059247809 2023,2013-12-02,42.97800064086914,43.19200134277344,42.53200149536133,42.76599884033203,4442500.0,0.007501516426636101,1.0624891967122243,-0.6198900204120331,67.95519383343961,72.8179068725856,-0.6092982276084555,-2.1108933629800575,-4.122767983231455,-5.587668753492267,29.656201072234268,0.6599998474121094,1.6191591407478043,1.7180007934570298,-1.333238078473677,4.769239665387737,0.1923813574916764,3.2436202294223833,-0.6606903768526422,41.372867501088145,-14.869113359743771,1.5256194359653519,12,-0.8060016632080078,-2.118000030517578,-4.548999786376953,-5.39900016784668,2.5279998779296875,0,0.04667505442054609,-1.1170647289237898,42.65800094604492,1.0137854831495898,42.88399887084961,-1.46323111768707,42.65599822998047,0.04667505442054609 2024,2013-12-03,42.54199981689453,42.88399887084961,42.42599868774414,42.83000183105469,4220500.0,-0.010144744228981262,1.313155055487053,-1.3584885290148447,73.93260284541272,72.81378037575058,0.14060063700077308,-1.4521074764168276,-3.5592301042911245,-5.101651175707445,31.68346261002807,0.552001953125,1.8243999289703439,1.0933000564575224,-1.7700470427595505,3.9566471556745952,-0.3383734931510105,2.5249736060660553,1.0839996337890696,12.888992497774765,-47.28003579148003,1.4316735496085349,12,-0.1289997100830078,-1.6819992065429688,-4.097499847412109,-4.96299934387207,2.5240020751953125,1,0.05589766259898332,1.0624891967122243,42.97800064086914,-1.1170647289237898,42.65800094604492,1.0137854831495898,42.88399887084961,0.05589766259898332 2025,2013-12-04,42.459999084472656,42.736000061035156,42.07400131225586,42.20800018310547,3011000.0,-0.001927524159061944,-1.5461654708980737,-0.8749900659620122,71.10435698977255,72.14697861308264,0.45478516585430384,-1.2062283458211027,-3.3451142169668913,-4.973402965509024,32.27884790696321,0.6619987487792969,1.9340050744430926,0.8679994583129869,-1.8894294950930401,3.625428411719014,-0.5107150183900302,2.246713935016004,1.1420003509521521,34.52573896962232,-28.78825289254752,1.3787144767030135,12,0.3900012969970703,-1.5999984741210938,-4.046998977661133,-4.880998611450195,1.6420021057128906,2,0.06396607776340502,1.313155055487053,42.54199981689453,1.0624891967122243,42.97800064086914,-1.1170647289237898,42.65800094604492,0.06396607776340502 2026,2013-12-05,42.52999877929688,42.67599868774414,42.18999862670898,42.354000091552734,6012000.0,0.001648603305076879,1.0769299739980578,0.6984105358765041,73.10722192164637,71.70136158703687,0.41528915678683376,-1.1318485529661828,-3.267920195174547,-4.995320573366719,32.9064085651656,0.48600006103516336,2.0284891625033197,0.8094991683960018,-1.8660190904520135,3.485017427244017,-0.5282599610280059,2.1472582978200094,1.0108807312011692,40.7868921819187,-26.045128996973844,1.337759129424007,12,0.32000160217284446,-1.6699981689453196,-4.167498588562019,-4.950998306274421,1.4300003051757741,3,0.06494241986534366,-1.5461654708980737,42.459999084472656,1.313155055487053,42.54199981689453,1.0624891967122243,42.97800064086914,0.06494241986534366 2027,2013-12-06,43.63999938964844,43.70000076293945,42.70000076293945,42.8759994506836,4871000.0,0.026099239177309608,1.2624365657472296,4.340941110171664,75.110969736406,71.0209013080725,-0.6891081959099168,-2.0663061977022394,-4.22137058190458,-6.048571879159937,33.31727632475904,1.170001983642571,2.0481236586995664,1.740799903869629,-0.9468260911097133,4.428425898848971,0.3969869063799578,3.0846129013593,-1.5659980773925781,96.30987739474388,27.67285235335403,1.3438129974896709,12,-0.7529983520507812,-2.650999069213867,-5.342998504638672,-6.060998916625977,-1.4640007019042969,4,0.04408798838877459,1.0769299739980578,42.52999877929688,-1.5461654708980737,42.459999084472656,1.313155055487053,42.54199981689453,0.04408798838877459 2028,2013-12-09,43.4739990234375,43.80400085449219,43.14400100708008,43.24800109863281,3734000.0,-0.003803858124029058,-2.0414872110398172,0.29580882573223494,72.49683166198588,70.5818186342207,-0.5859843977458823,-1.784339393693088,-3.906289898228451,-5.827648408095172,33.22225659815181,0.6599998474121094,1.9139328880576016,1.4430995941162124,-1.2838430519530064,4.170042240185431,0.07962827108160297,2.8065709171508217,-1.367477722167969,80.92474460264295,13.476475952945691,1.36347132303461,12,-0.5349979400634766,-2.3509979248046875,-5.180498123168945,-5.894998550415039,-1.6079978942871094,0,0.04434837942488756,1.2624365657472296,43.63999938964844,1.0769299739980578,42.52999877929688,-1.5461654708980737,42.459999084472656,0.04434837942488756 2029,2013-12-10,43.354000091552734,43.61800003051758,43.1879997253418,43.45800018310547,2632000.0,-0.0027602459994552353,1.028304348217258,-0.46018162176760513,67.9003850325522,70.48470736449956,-0.5049804650306768,-1.5210113204992126,-3.6364339916087687,-5.6449468891427514,33.02057386040502,0.43000030517578125,1.7324231993894657,1.182600593566896,-1.5111326084750516,3.8763337956088435,-0.16426600745408138,2.5294671945878733,-1.1795796081542989,73.98838832305424,8.664680979137785,1.3468666010209744,12,-0.41499900817871094,-2.230998992919922,-5.06049919128418,-5.774999618530273,-1.9799995422363281,1,0.04963787476822468,-2.0414872110398172,43.4739990234375,1.2624365657472296,43.63999938964844,1.0769299739980578,42.52999877929688,0.04963787476822468 2030,2013-12-11,43.70000076293945,44.01399993896485,43.3380012512207,43.652000427246094,5349000.0,0.007980824621858451,-1.000000000000021,-0.4615412830576239,61.31723920249137,69.59816864725431,-0.768088239048339,-1.6242257320301263,-3.8416508050150213,-5.919816327347924,34.565532550485344,0.6759986877441477,1.4844424816574744,1.32160129547119,-1.1546941163853575,3.7978967073277374,0.08345358954291271,2.5597490013994673,-1.4603970646972684,82.78514527837415,20.827506148439063,1.2381477059282737,12,-0.6560001373291016,-2.147001266479492,-5.47450065612793,-6.121000289916992,-2.1000022888183594,2,0.03125860652864909,1.028304348217258,43.354000091552734,-2.0414872110398172,43.4739990234375,1.2624365657472296,43.63999938964844,0.03125860652864909 2031,2013-12-12,43.566001892089844,43.89799880981445,43.15399932861328,43.37200164794922,6980500.0,-0.0030663356638485073,-1.3618848091455145,4.041643487244695,54.8138472492425,68.63762760810546,-0.5891264562010932,-1.2720724442688578,-3.5666830391275113,-5.718926691418346,36.066149724639516,0.7439994812011719,1.3042834908418754,1.007702255249022,-1.243859560154256,3.2592640706523,-0.11807865245261695,2.133483162950661,-1.2199344194042965,65.90575891911001,8.163490225005816,1.1257809077016396,12,-0.5220012664794922,-1.884002685546875,-5.00050163269043,-5.753002166748047,-1.5700035095214844,3,0.012303155552885858,-1.000000000000021,43.70000076293945,1.028304348217258,43.354000091552734,-2.0414872110398172,43.4739990234375,0.012303155552885858 2032,2013-12-13,44.0880012512207,44.25,43.7140007019043,43.76599884033203,4658000.0,0.011981805455176131,-1.5164363812201695,1.6598041529023124,56.60709770153178,67.37672803789349,-0.9911817052295291,-1.5377139353516114,-3.9640158947531106,-6.164859985735447,38.09997129896709,0.6839981079101562,1.2396716082909833,1.31690158843994,-0.634177717874735,3.267980894754615,0.34136193528259895,2.292441241597281,-1.6418578305584006,85.35272185451022,31.07652874480442,0.9755396531573389,12,-0.9260005950927734,-2.2880020141601562,-5.522500991821289,-6.275001525878906,-2.710002899169922,4,-0.0029033334039950676,-1.3618848091455145,43.566001892089844,-1.000000000000021,43.70000076293945,1.028304348217258,43.354000091552734,-0.0029033334039950676 2033,2013-12-16,44.36800003051758,44.47800064086914,44.02199935913086,44.20000076293945,5095500.0,0.006350906626530817,1.3505191127890515,0.5217329494971035,61.876079757395594,66.03711436144714,-1.1770536336400284,-1.592517869184178,-4.149759648049226,-6.372364005656124,39.640605096113795,0.45600128173828125,1.1588792920072137,1.4021003723144503,-0.35032147096513455,3.154522215594035,0.5258894506746614,2.278311293954239,-1.7775480835082575,91.69180503574114,39.90525289270749,0.876210921639791,12,-1.0919990539550781,-2.454000473022461,-5.411499977111816,-6.398000717163086,-3.4959983825683594,0,-0.04940500679015769,-1.5164363812201695,44.0880012512207,-1.3618848091455145,43.566001892089844,-1.000000000000021,43.70000076293945,-0.04940500679015769 2034,2013-12-17,44.44400024414063,44.63199996948242,43.95800018310547,44.45800018310547,5837000.0,0.0017129510812021742,2.7237607486090036,-0.08333333333329104,71.7201552571679,66.10553639115771,-1.0670990127133777,-1.442399739506854,-4.124487407918167,-6.370316570277929,41.07530329883258,0.6739997863769531,1.162655932223025,1.2876005172729563,-0.2068369260256233,2.782037960571536,0.5403817956236665,2.034819238922246,-1.6647934277453302,87.2801323529037,35.025395902118746,0.7472187216492899,12,-1.033000946044929,-2.4530010223388743,-5.027999877929695,-6.193000793457038,-3.8120002746582102,1,-0.0580055598242446,1.3505191127890515,44.36800003051758,-1.5164363812201695,44.0880012512207,-1.3618848091455145,43.566001892089844,-0.0580055598242446 2035,2013-12-18,45.02999877929688,45.13999938964844,43.95399856567383,44.316001892089844,7343000.0,0.013185098819575858,1.5396214701726012,-51.00000000002639,73.9830376243466,66.2028492470133,-1.397128298133488,-1.8270415102020863,-4.578781208848277,-6.877165179141237,42.070661453583504,1.1860008239746094,1.1242424203160795,1.6862991333007855,0.24179962024201274,3.1307986463595583,0.9640493767713991,2.408548889830172,-2.028456784531123,94.46119803771708,37.95210321510714,0.7222497565293861,12,-1.1099987030029368,-2.7849998474121165,-5.558998107910163,-6.723999023437507,-3.649997711181655,2,-0.08119028045946486,2.7237607486090036,44.44400024414063,1.3505191127890515,44.36800003051758,-1.5164363812201695,44.0880012512207,-0.08119028045946486 2036,2013-12-19,44.5260009765625,45.17599868774414,44.4119987487793,45.0,4231000.0,-0.011192489815613826,-1.176627215719518,-0.6638670727146379,69.65490279816999,65.5966195872093,-0.6484095792201359,-1.235817805965624,-3.941706414800265,-6.300647325971887,42.29061141323719,0.7639999389648438,1.0783909013743198,1.0867012023925753,-0.40671130537116795,2.5801137101563185,0.3399949485107001,1.8334074562744505,-1.2250749465131676,55.54045098028983,-6.483658689865443,0.7467062538818732,12,-0.3660011291503906,-2.263002395629883,-5.009000778198242,-6.220001220703125,-3.5699996948242188,3,-0.0657144688107425,1.5396214701726012,45.02999877929688,2.7237607486090036,44.44400024414063,1.3505191127890515,44.36800003051758,-0.0657144688107425 2037,2013-12-20,44.891998291015625,45.14799880981445,44.42200088500977,44.599998474121094,12573500.0,0.008219855958898625,-1.2407516424518132,-0.6160346381663662,69.94581658735926,65.31317346780635,-0.9142806349316501,-1.5431030097415572,-4.1947099165310675,-6.600169804042835,42.16157965972638,0.7259979248046804,1.0871241396266882,1.3651985168457017,-0.2545905643620685,2.984987598053472,0.5553039762418166,2.175093057449587,-1.2910606357351213,76.75938065805083,11.622237970539956,0.809894540603884,12,-0.7269992828369141,-2.628999710083008,-5.33399772644043,-6.58599853515625,-3.0319976806640625,4,-0.06451038088511318,-1.176627215719518,44.5260009765625,1.5396214701726012,45.02999877929688,2.7237607486090036,44.44400024414063,-0.06451038088511318 2038,2013-12-23,45.21200180053711,45.33200073242188,44.78200149536133,45.31399917602539,3870000.0,0.0071282972846751225,6.970975232197425,-0.3493062994800512,78.5135050356171,66.49240902370246,-1.0748543551627776,-1.8201749410986494,-4.40547181250912,-6.861860767124497,41.82612412965991,0.549999237060554,1.0978617205345813,1.5987018585205064,-0.18726138155624739,3.38466509859726,0.7057202384821295,2.4916834785588833,-1.3590543800624246,91.29181834539796,18.738225985171084,0.8929816200383769,12,-0.9690017700195312,-2.6460018157958984,-5.521001815795898,-6.906002044677734,-3.4540023803710938,0,-0.08480056834025829,-1.2407516424518132,44.891998291015625,-1.176627215719518,44.5260009765625,1.5396214701726012,45.02999877929688,-0.08480056834025829 2039,2013-12-24,45.20199966430664,45.21599960327149,44.75400161743164,45.20199966430664,1404000.0,-0.00022122745802310995,31.99999999998376,-0.0,79.7397232728966,68.53935169819192,-0.8662405452406858,-1.7471138115885552,-4.29041056799602,-6.801442898476175,41.44850136790882,0.46199798583985086,1.003537159525969,1.4917997360229478,-0.42021609024396867,3.4038155622898643,0.535791822889486,2.4478076491564096,-1.0828226476814606,90.5659750577874,12.656749243947829,0.9560079131334593,12,-0.9589996337890625,-2.408998489379883,-5.325499534606934,-6.895999908447266,-4.512001037597663,1,-0.09579217841056187,6.970975232197425,45.21200180053711,-1.2407516424518132,44.891998291015625,-1.176627215719518,44.5260009765625,-0.09579217841056187 2040,2013-12-26,44.97200012207031,45.41400146484375,44.816001892089844,45.24599838256836,1746000.0,-0.0050882603412332195,-1.0409725612733132,-100.0,75.59751636642221,70.84864826676746,-0.4881691491891189,-1.4068381917082888,-3.94592920461605,-6.512911604254754,41.9111518359411,0.5979995727539062,0.9394753385432395,1.1460000991821317,-0.7776847825311606,3.069684980895424,0.18415765832548914,2.1078425400387744,-0.6345148366017241,55.88820911489365,-25.61310117776295,0.9618424408566445,12,-0.40799903869628906,-1.9060001373291016,-5.031000137329102,-6.6660003662109375,-3.1980018615722656,3,-0.09650449481471934,31.99999999998376,45.20199966430664,6.970975232197425,45.21200180053711,-1.2407516424518132,44.891998291015625,-0.09650449481471934 2041,2013-12-27,44.948001861572266,45.1259994506836,44.7239990234375,44.93600082397461,2186000.0,-0.000533626710684576,1.1848073972715885,-0.04379968535508931,67.75250404613257,72.08702674950086,-0.2766064446854841,-1.2862271816688775,-3.814329755834862,-6.433695162652157,42.507934116106185,0.40200042724610086,0.9377088661721658,1.0188016891479492,-0.9135376772493302,2.9511410555452287,0.052632005949313054,1.9849713723465854,-0.3952133402286435,53.02426099897293,-25.504886921966794,0.9661696831986387,12,-0.26400184631347656,-1.641000747680664,-4.803001403808594,-6.323001861572266,-3.4360008239746094,4,-0.07938063196770173,-1.0409725612733132,44.97200012207031,31.99999999998376,45.20199966430664,6.970975232197425,45.21200180053711,-0.07938063196770173 2042,2013-12-30,44.70399856567383,45.13999938964844,44.37799835205078,45.07600021362305,1718000.0,-0.005428568252041632,2.048004150390625,-30.99745708836618,66.34769338410129,72.58387270802372,0.0714822855995152,-0.928698537152755,-3.4745608906297605,-6.129488033478928,42.83611263876668,0.7620010375976562,0.9728054718617472,0.6724985122680636,-1.191919164110665,2.536916188646792,-0.2597103259213043,1.6047073504574314,0.7100028991699219,31.467107540264085,-44.82744689653832,0.9322088381893652,12,-0.019998550415039062,-0.9599971771240234,-4.019998550415039,-5.539999008178711,-2.6199989318847656,0,-0.08384031415958093,1.1848073972715885,44.948001861572266,-1.0409725612733132,44.97200012207031,31.99999999998376,45.20199966430664,-0.08384031415958093 2043,2013-12-31,44.98400115966797,45.178001403808594,44.4900016784668,44.70000076293945,2211000.0,0.006263479844712094,1.0476155335176345,-0.763438544678931,70.7802231042991,72.47943580214941,-0.12510782648182328,-1.1074927776909504,-3.6598239466902243,-6.354009020657486,43.08756193064992,0.6879997253417969,1.0754788711533436,0.852201080322267,-0.9892770721190303,2.6936792327635644,-0.06853799589838161,1.7729401565429157,0.4092802429199196,58.494303746198206,-17.34460477418488,0.92073907622065,12,-0.3000011444091797,-1.239999771118164,-4.019001007080078,-5.53900146484375,-1.8780021667480469,1,-0.06944692487953563,2.048004150390625,44.70399856567383,1.1848073972715885,44.948001861572266,-1.0409725612733132,44.97200012207031,-0.06944692487953563 2044,2014-01-02,44.91999816894531,45.097999572753906,44.43000030517578,44.83200073242188,3833500.0,-0.0014227945285587573,2.00900405526153,0.309849695764861,66.75819137397093,71.67667510766323,0.015104532810013893,-0.9024718197697439,-3.4936176497734053,-6.22714816896039,43.49883175132439,0.667999267578125,1.136108959681252,0.6692981719970703,-1.042487354961878,2.3810836989560187,-0.18659459148240387,1.5251909354765445,0.4529775726318306,52.316427451009275,-21.70843562410019,0.8558927634794751,1,-0.023998260498046875,-1.1759967803955078,-3.7459983825683594,-5.265998840332031,-2.4979972839355398,3,-0.07039178267298529,1.0476155335176345,44.98400115966797,2.048004150390625,44.70399856567383,1.1848073972715885,44.948001861572266,-0.07039178267298529 2045,2014-01-03,45.17599868774414,45.39199829101562,44.89400100708008,44.91999816894531,4864000.0,0.005699032262557191,-2.233802747123401,2.909181550199645,71.3981222628162,71.87036615929058,-0.24362804945744188,-0.9956090090172935,-3.6437513304171176,-6.412479701062452,44.6854347962174,0.49799728393553977,1.1573044478442753,0.7894987106323228,-0.7459923814567375,2.324989802721383,0.02175316458779264,1.557244256676853,-0.7980003356933594,78.69826269496771,3.4957590400522776,0.7677455460445293,1,-0.279998779296875,-1.431997299194336,-4.0019989013671875,-5.521999359130859,-1.8799972534179688,4,-0.09930051778251392,2.00900405526153,44.91999816894531,1.0476155335176345,44.98400115966797,2.048004150390625,44.70399856567383,-0.09930051778251392 2046,2014-01-06,45.29199981689453,45.76399993896485,45.20199966430664,45.38000106811523,3358500.0,0.0025677601496358893,-3.194007543947103,-0.3437541909430648,67.93796468797626,71.64727150380358,-0.26769668455768425,-0.9423955095778496,-3.6404901373044183,-6.455972778883449,46.06044651472979,0.5880012512207102,1.1374565236204361,0.767399787902832,-0.5457829285076699,2.080582504313334,0.11080842969758464,1.4239911461080794,-0.8937214660644557,65.94519612915977,-7.644001366102572,0.6565913582052497,1,-0.22100067138671875,-1.3729991912841797,-4.118000030517578,-5.63800048828125,-1.8100013732910085,0,-0.07767379604828628,-2.233802747123401,45.17599868774414,2.00900405526153,44.91999816894531,1.0476155335176345,44.98400115966797,-0.07767379604828628 2047,2014-01-07,45.56399917602539,45.9000015258789,45.209999084472656,45.76800155639648,4283000.0,0.0060054614552347285,1.948713768706655,2.318175907061531,67.86135861267454,70.46369967903217,-0.4853923961346638,-1.1203014999049117,-3.789284021985921,-6.650272215980088,46.64657852280363,0.6900024414062429,1.0587288146797178,0.9431991577148438,-0.3789900602554468,2.2653883756851343,0.2821045487296985,1.604293766699989,-1.1110919616699206,77.14271626980045,5.601993009740241,0.6610946089851457,1,-0.4249992370605469,-1.5769977569580078,-4.277499198913574,-5.909999847412109,-2.1819992065429688,1,-0.08892981765656316,-3.194007543947103,45.29199981689453,-2.233802747123401,45.17599868774414,2.00900405526153,44.91999816894531,-0.08892981765656316 2048,2014-01-08,45.4020004272461,45.64199829101562,44.99800109863281,45.433998107910156,3239500.0,-0.003555411107647677,1.8750000000000595,0.1568495456075102,63.94872717739535,68.70914455730981,-0.3281125982416242,-0.8500376519353594,-3.502132462026303,-6.405138257344127,46.98939434806781,0.6439971923828054,1.0316317304478346,0.6848003387451271,-0.564463667315195,1.9340643448054493,0.0601683357149696,1.3094323417752847,-0.862267554199228,66.12240237497225,-3.285809481696603,0.6246320030301595,1,-0.2630004882812571,-1.414999008178718,-4.001999855041511,-5.74800109863282,-2.4319992065429688,2,-0.07308049782462622,1.948713768706655,45.56399917602539,-3.194007543947103,45.29199981689453,-2.233802747123401,45.17599868774414,-0.07308049782462622 2049,2014-01-09,45.50600051879883,45.77199935913086,45.4000015258789,45.5880012512207,2715000.0,0.0022906499840107397,-1.5306085376929324,2.562708631378728,58.0623401662593,66.7607916461806,-0.42963608503053763,-0.8269468867107861,-3.4630706718097457,-6.429152949503589,47.39718333777655,0.37199783325196023,0.9785329444796531,0.6812004089355455,-0.4375841044580824,1.7999849223291733,0.12180815223872798,1.240592665632363,-0.8846515265820329,60.83491014989596,-5.181022732638439,0.5593922566968155,1,-0.3670005798339844,-1.5189990997314453,-3.9900007247924805,-5.852001190185547,-2.1160011291503906,3,-0.05274033091278696,1.8750000000000595,45.4020004272461,1.948713768706655,45.56399917602539,-3.194007543947103,45.29199981689453,-0.05274033091278696 2050,2014-01-10,45.066001892089844,45.47600173950195,44.810001373291016,45.290000915527344,3007500.0,-0.009669024341684707,1.2348980401694851,2.731671008559732,59.3490200429549,65.82707120138309,0.0280485624260578,-0.29446088774301415,-2.8759836355854986,-5.910500304918713,47.01790834560872,0.6959991455078125,0.8410577240499535,0.1729017257690444,-0.8160031459117647,1.1618065974498535,-0.3215507100713566,0.6673541616094454,-0.36793374785332134,23.486282840514335,-42.04313447215853,0.4944524358404037,1,0.072998046875,-1.079000473022461,-3.429501533508301,-5.4120025634765625,-2.710002899169922,4,-0.058669526828918794,-1.5306085376929324,45.50600051879883,1.8750000000000595,45.4020004272461,1.948713768706655,45.56399917602539,-0.058669526828918794 2051,2014-01-13,44.10200119018555,45.11199951171875,44.00199890136719,45.0,3104500.0,-0.02139086365399323,-1.0218527976097418,4.008940735694823,38.669040540052514,62.75166532982212,0.9604226227188946,0.7502185410948101,-1.7585565630848379,-4.877857984962461,46.44581972362003,1.1100006103515625,0.6684630410519858,-0.8178989410400419,-1.6757375975740274,0.039939715493943595,-1.2468182693070347,-0.38897961277304915,1.7980003356933523,5.268817204301095,-56.409462043433265,0.4289193282669913,1,0.8489990234375,-0.05700111389160867,-2.2470006942749023,-4.448001861572266,-2.052001953125,0,-0.018275809126746423,1.2348980401694851,45.066001892089844,-1.5306085376929324,45.50600051879883,1.8750000000000595,45.4020004272461,-0.018275809126746423 2052,2014-01-14,43.959999084472656,44.26599884033203,43.65599822998047,44.21200180053711,4922000.0,-0.003219856284990774,2.388922444394994,0.280627004524118,31.076195692910815,58.340106728556755,1.101638956122322,0.9298112637296327,-1.4753482793135362,-4.662137839356795,45.36355707530951,0.6100006103515625,0.5191411392100846,-0.9535009384155302,-1.8389385713143014,-0.06806330551675899,-1.3962197548649158,-0.5107821219661446,1.9020423889160085,14.36676239460462,-41.76595318586875,0.44271881644938404,1,0.8180007934570312,0.34000205993652344,-2.1049985885620117,-4.305999755859375,-1.3779983520507741,1,-0.010873536187992583,-1.0218527976097418,44.10200119018555,1.2348980401694851,45.066001892089844,-1.5306085376929324,45.50600051879883,-0.010873536187992583 2053,2014-01-15,42.17599868774414,43.99800109863281,41.66400146484375,43.94200134277344,18126000.0,-0.04058235745866179,1.4856197454027669,7.007871512692814,20.22829596957847,53.17011835029092,2.7328214239408624,2.6785004981992486,0.4151468059196901,-2.8263395897362003,44.726701717050275,2.3339996337890625,0.3888532940956182,-2.627901268005374,-4.127381801371357,-1.1284207346393913,-3.3776415346883653,-1.8781610013223826,3.5978010559081994,12.463424667583507,-37.68970614586708,0.7497402666829899,1,1.6060028076171875,1.6060028076171875,-0.23799800872802734,-2.4849987030029297,0.88800048828125,2,0.02859449258491975,2.388922444394994,43.959999084472656,-1.0218527976097418,44.10200119018555,1.2348980401694851,45.066001892089844,0.02859449258491975 2054,2014-01-16,41.86600112915039,42.53200149536133,41.61999893188477,41.7599983215332,6980500.0,-0.007350094087608006,-3.7253824564178943,-0.06002414963267933,19.91480864831142,47.449750170901495,2.8653767265985692,2.9359876968474836,0.839968336242471,-2.465246130751055,43.95175987141076,0.9120025634765554,0.2627329345263476,-2.8089988708496065,-4.801062948412522,-0.8169347932866913,-3.805030909631064,-1.812966832068149,3.661210717773436,6.3797203876424335,-41.2696947029263,0.9960320387814563,1,1.8939990997314453,1.8939990997314453,0.16499996185302734,-2.1230010986328125,0.9799995422363281,3,0.026369848129203177,1.4856197454027669,42.17599868774414,2.388922444394994,43.959999084472656,-1.0218527976097418,44.10200119018555,0.026369848129203177 2055,2014-01-17,41.374000549316406,42.0620002746582,41.20600128173828,41.80400085449219,8568000.0,-0.011751793019740164,-1.2349876993257038,-4.056499208291349,18.259362424815606,41.92990547499476,3.0858589063591566,3.3097384546395716,1.416814689924891,-1.9182327183016383,42.89717197278703,0.8559989929199219,0.06448220243346725,-3.118199539184573,-5.58702724780445,-0.6493718305646965,-4.352613393494515,-1.8837856848746313,3.8406342644042937,4.301058466658984,-40.90588408541026,1.2344138543099399,1,2.1790008544921875,2.1790008544921875,0.6570005416870117,-1.6310005187988281,0.40399932861328125,4,0.048726224526657314,-3.7253824564178943,41.86600112915039,1.4856197454027669,42.17599868774414,2.388922444394994,43.959999084472656,0.048726224526657314 2056,2014-01-21,41.599998474121094,42.46599960327149,41.52399826049805,41.67599868774414,7743000.0,0.005462317441005116,-7.263146447154942,0.1767445574067174,22.34499062979846,36.872531254675195,2.5491453285964667,3.0074877021651787,1.2682389981121958,-2.0773497161119536,41.54630343494151,1.0919990539550852,-0.11567896129305666,-2.745901489257811,-5.53261382712148,0.04081084860585804,-4.139257658189642,-1.35254532032598,3.2137729864013664,12.875735514111897,-32.66184009680778,1.393356168931833,1,1.8890018463134766,1.9530029296875,0.6985015869140625,-1.7519989013671875,0.21600341796875,1,0.01817309006078749,-1.2349876993257038,41.374000549316406,-3.7253824564178943,41.86600112915039,1.4856197454027669,42.17599868774414,0.01817309006078749 2057,2014-01-22,41.99599838256836,42.19599914550781,41.4739990234375,41.83200073242188,5814000.0,0.009519228917607148,1.560287861263857,-2.1578577523464406,23.917576442115845,32.424625617421924,1.7811009405580975,2.512204505686043,0.9524418447698508,-2.40249702142917,40.13881104058726,0.7220001220703125,-0.34870417139887167,-2.205101585388185,-5.1677412383815025,0.7575380676051324,-3.6864214118848437,-0.7237817588915263,2.4569960600756815,28.295026957013608,-14.959040663385824,1.4813198264966574,1,1.493001937866211,1.5570030212402344,0.3670015335083008,-2.078998565673828,-0.2279968261718821,2,0.001285857142870217,-7.263146447154942,41.599998474121094,-1.2349876993257038,41.374000549316406,-3.7253824564178943,41.86600112915039,0.001285857142870217 2058,2014-01-23,41.37799835205078,41.79800033569336,41.19599914550781,41.63000106811523,5182000.0,-0.014715688501742985,1.0476187386873057,-1.5366239445465562,21.808332341503515,28.396402525782392,1.976073830291341,2.9810850136724127,1.6201649282602943,-1.7176044969719584,38.61226744675446,0.7999992370605469,-0.6034365025316646,-2.631401443481444,-5.807127178541556,0.5443242915786684,-4.2192643110115,-1.0435385759513878,2.7502967745026865,13.62267113998144,-27.308380096134137,1.5878628675300555,1,1.9580020904541016,2.170001983642578,1.103001594543457,-1.3429985046386719,0.6180000305175781,3,0.02909764677660953,1.560287861263857,41.99599838256836,-7.263146447154942,41.599998474121094,-1.2349876993257038,41.374000549316406,0.02909764677660953 2059,2014-01-24,40.87200164794922,41.40399932861328,40.86800003051758,41.20000076293945,6562000.0,-0.012228641409776753,-2.190449699708223,1.3015697612812767,17.054492639531134,23.697010592068636,1.9619282077150473,3.3160733094882175,2.180572611948314,-1.1453179543413512,37.17545340517647,0.5359992980957031,-0.9192164088908612,-2.920898246765134,-6.335676956830781,0.4938804633005134,-4.6282876017979575,-1.2135088917323102,2.9044179608787672,0.25041417406291516,-34.420208920847635,1.7073893550328219,1,2.1179981231689453,2.5119991302490234,1.7229986190795898,-0.2550010681152344,2.11199951171875,4,0.05363078488195727,1.0476187386873057,41.37799835205078,1.560287861263857,41.99599838256836,-7.263146447154942,41.599998474121094,0.05363078488195727 2060,2014-01-27,40.63199996948242,41.64599990844727,40.52199935913086,41.64599990844727,7131500.0,-0.005872031434478009,1.2169637415636327,3.091471569961526,14.99396215904244,21.066446327511965,1.6839032725340743,3.387964734722999,2.5050402948280777,-0.8458804149441761,35.61405383152332,1.1240005493164134,-1.247338248109365,-2.943899917602536,-6.587137942646976,0.6993381074419034,-4.765518930124756,-1.1222809050803164,2.7372408983821046,5.658466900048644,-24.021090030097554,1.8216190125222187,1,1.7619991302490234,2.579000473022461,2.0689992904663086,0.41900062561035156,2.1479988098144602,0,0.05448908996768975,-2.190449699708223,40.87200164794922,1.0476187386873057,41.37799835205078,1.560287861263857,41.99599838256836,0.05448908996768975 2061,2014-01-28,41.38000106811523,41.79999923706055,40.79999923706055,41.79999923706055,4005500.0,0.01840916270906212,3.761925522252498,0.41419940258978494,20.667411920132935,19.909914797203314,0.5690197488804003,2.4864330874631193,1.838785565432353,-1.533580256506177,34.11537967615346,1.167999267578125,-1.57010554396701,-2.0174987792968793,-5.726673663298683,1.691676104704925,-3.872086221297778,-0.16291133729598073,1.5336811583519108,51.25458891732272,26.439550554448836,1.8545874420009012,1,0.8799991607666087,1.8309993743896555,1.7024984359741282,-0.07500076293944602,1.6139984130859446,1,0.009618144019844621,1.2169637415636327,40.63199996948242,-2.190449699708223,40.87200164794922,1.0476187386873057,41.37799835205078,0.009618144019844621 2062,2014-01-29,40.95600128173828,41.5260009765625,40.608001708984375,40.608001708984375,4184500.0,-0.01024649046477799,-4.275864336921492,-0.8285740236148815,19.935076861484106,19.877334896303935,0.5834461524508399,2.7565764163988575,2.345674524983515,-1.0449053826039147,33.457673528650886,0.917999267578125,-1.9094223071074907,-2.254098701477048,-6.062731532127636,1.5545341291735397,-4.158415116802345,-0.34978228615175055,1.5750116859550545,33.959465106560806,13.775940000909547,1.9043164153252938,1,0.5709991455078125,2.2549991607666016,2.255497932434082,0.36699867248535156,1.5719985961914062,2,0.020998158595503025,3.761925522252498,41.38000106811523,1.2169637415636327,40.63199996948242,-2.190449699708223,40.87200164794922,0.020998158595503025 2063,2014-01-30,41.86000061035156,41.90999984741211,40.20199966430664,40.20199966430664,2909000.0,0.02207245093080812,-1.0603126761535542,4.764376383925636,27.75200453257365,20.748134438999738,-0.4135841729914347,1.6933538567799573,1.516145666088164,-1.8731748570508842,32.847808824493605,1.7080001831054688,-2.101589333386876,-1.193899345397952,-4.9521204572105475,2.5643217664146434,-3.0730099013042462,0.6852112105083421,0.34957017997177786,97.07264451402817,78.64262005530158,1.8791105559062973,1,-0.5260009765625,1.190999984741211,1.3539981842041016,-0.5370006561279297,0.1959991455078125,3,-0.0021977795655439003,-4.275864336921492,40.95600128173828,3.761925522252498,41.38000106811523,1.2169637415636327,40.63199996948242,-0.0021977795655439003 2064,2014-01-31,41.757999420166016,42.04999923706055,41.11999893188477,41.11999893188477,4142000.0,-0.002436722138038472,-1.9153592270162103,0.38480103995305975,28.946010081562434,21.93553973419383,-0.3671208066914744,1.6298850465406503,1.6877449801310718,-1.7017827319916492,32.26876163851539,0.9300003051757741,-2.2796580863136313,-1.1378005981445298,-4.830957769754583,2.5553565734655237,-2.9843791839495566,0.7087779876604969,-1.555999755859375,84.19914045437844,63.66542383529435,1.846578585805027,1,-0.4239997863769531,1.2930011749267578,1.646500587463379,-0.09099960327148438,-0.06800079345703836,4,0.005699481912617932,-1.0603126761535542,41.86000061035156,-4.275864336921492,40.95600128173828,3.761925522252498,41.38000106811523,0.005699481912617932 2065,2014-02-03,40.68999862670898,41.71599960327149,40.599998474121094,41.63600158691406,5956500.0,-0.02557595690135661,1.0180870620940714,-1.4827621257055668,28.567820628696623,22.626965289626963,0.6634160573750734,2.4712778014216212,2.7934138995552544,-0.5685237542966277,31.502094262521872,1.1580009460449219,-2.2542027330903807,-1.981501388549809,-5.636267303071044,1.673264525971426,-3.8088843458104265,-0.15411843128919145,-0.48799896240233664,26.4068763649721,3.779402242743533,1.8273829572606193,2,0.5090007781982493,2.361001968383796,2.8280019760131907,1.0230026245117259,1.1380004882812642,0,0.05637755247927689,-1.9153592270162103,41.757999420166016,-1.0603126761535542,41.86000061035156,-4.275864336921492,40.95600128173828,0.05637755247927689 2066,2014-02-04,41.77399826049805,41.79999923706055,40.58000183105469,40.624000549316406,5225500.0,0.026640444098652072,1.0299463339860424,-1.2156385968732393,37.72185095592441,24.160773568939028,-0.4395270433525127,1.170201624669005,1.7175788262309624,-1.582055680988958,30.284004379267525,1.2199974060058594,-2.1769403619344985,-0.7216016769409208,-4.178613298471262,2.7354099445894207,-2.4501074877060915,1.00690413382425,-1.5350386047363287,85.0648787677369,58.85642014045014,1.7285058107651707,2,-0.6479988098144531,1.2770023345947266,2.0410022735595703,-0.01999664306640625,-0.9639968872070312,1,0.024081978280497074,1.0180870620940714,40.68999862670898,-1.9153592270162103,41.757999420166016,-1.0603126761535542,41.86000061035156,0.024081978280497074 2067,2014-02-05,41.512001037597656,42.10200119018555,41.0,41.736000061035156,3559000.0,-0.006271777512571464,1.30543872950002,-0.19478214718126483,45.501366934402135,26.793332968149986,-0.2831847346379064,1.173220165961773,1.9678428961206933,-1.2454490119499226,28.685591489155815,1.1020011901855469,-2.0368636639986377,-0.780998992919919,-3.943222490525784,2.381224504685946,-2.3621107417228515,0.8001127558830134,-1.236820590209959,68.94738532828455,39.30659338799523,1.581111748802933,2,-0.3600006103515625,1.5389995574951172,2.483499526977539,0.24200057983398438,-0.5260009765625,2,0.03570048194644393,1.0299463339860424,41.77399826049805,1.0180870620940714,40.68999862670898,-1.9153592270162103,41.757999420166016,0.03570048194644393 2068,2014-02-06,42.08399963378906,42.11600112915039,41.47600173950195,41.62200164794922,4082000.0,0.013779114036766016,1.433453237410072,-2.0625,51.426319433455646,30.6124248341416,-0.831998906277164,0.35826860801046934,1.3795550102907086,-1.7404470699216077,27.548971553004932,0.6399993896484375,-1.9237475270277216,-0.04310035705566406,-2.8463208402464346,2.7601201261351065,-1.4447105986510493,1.3585098845397212,-1.7357463566894538,97.91656836034997,62.6345516455504,1.401610241595386,2,-0.9249992370605469,0.9670009613037109,2.1300010681152344,-0.3299980163574219,-0.2519989013671804,3,0.010550333808674761,1.30543872950002,41.512001037597656,1.0299463339860424,41.77399826049805,1.0180870620940714,40.68999862670898,0.010550333808674761 2069,2014-02-07,43.10599899291992,43.2599983215332,42.0359992980957,42.0359992980957,6084000.0,0.024284748788713006,-1.2878492944590616,2.316026752539014,60.59716026082991,35.67944684545132,-1.6805031270619892,-0.898835630298791,0.35983405209248076,-2.68044576909427,25.583870228485267,1.2239990234375,-1.8185877991791628,1.0988990783691435,-1.2665980088055093,3.4643961655437963,-0.08384946521817938,2.2816476219564663,-2.6516808446972675,94.25374887017914,52.778672880089346,1.1827485435873257,2,-1.375,-0.05499839782714844,1.108001708984375,-1.3519973754882812,-1.917999267578125,4,-0.02435854084330602,1.433453237410072,42.08399963378906,1.30543872950002,41.512001037597656,1.0299463339860424,41.77399826049805,-0.02435854084330602 2070,2014-02-10,42.42200088500977,43.38000106811523,42.25400161743164,43.11999893188477,7185000.0,-0.015867817099482928,-1.177955846762249,-0.6523348093007337,54.76247413584669,39.46778709164174,-0.8000220645211513,-0.4459392622876308,1.057810129974932,-1.9192844316439803,24.87692415782522,1.1259994506835866,-1.6425720953691325,0.5471010208129954,-1.347195830854325,2.441397872480316,-0.4000474050206648,1.4942494466466556,-1.7432283229222776,65.78569842357635,19.838191794691433,0.9471484258336611,2,-0.6310005187988352,0.6289997100830007,1.8979997634887624,-0.6679992675781321,-1.7260017395019602,0,-0.017255250648949394,-1.2878492944590616,43.10599899291992,1.433453237410072,42.08399963378906,1.30543872950002,41.512001037597656,-0.017255250648949394 2071,2014-02-11,43.29600143432617,43.39799880981445,42.42200088500977,42.68000030517578,6399000.0,0.02060253008068824,1.3804947035918638,-0.8825255771248688,57.136604615669434,43.601290175440106,-1.5350869792943982,-1.4581810413539955,0.20088144216448,-2.7106393492210827,25.666067586917364,0.9759979248046804,-1.345423800823525,1.4614015579223647,-0.25978409503260025,3.1825872108773297,0.6008087314448858,2.3219943843998436,-2.347106021635902,95.74656271425867,45.601228108956676,0.8605928264774825,2,-1.496002197265625,-0.24500083923339844,1.0239992141723633,-1.5419998168945312,-2.614002227783203,1,-0.0339061869619226,-1.177955846762249,42.42200088500977,-1.2878492944590616,43.10599899291992,1.433453237410072,42.08399963378906,-0.0339061869619226 2072,2014-02-12,43.48199844360352,43.75,42.69400024414063,43.310001373291016,5858000.0,0.0042959396506738745,1.983049386308022,0.27921551142240797,62.125416436015655,47.42055816471144,-1.480813271252586,-1.772712682393852,0.04175528396166328,-2.816061915628019,26.88396587847752,1.055999755859368,-0.9804395848757892,1.6712985992431726,0.06493256232866429,3.277664636157681,0.8681155807859184,2.4744816177004267,-2.2392106232583515,88.21452236565123,32.0675597021697,0.8031830184572538,2,-1.316997528076179,-0.4309978485107493,1.0130014419555593,-1.5529975891113352,-2.711997985839851,2,-0.06145065006103867,1.3804947035918638,43.29600143432617,-1.177955846762249,42.42200088500977,-1.2878492944590616,43.10599899291992,-0.06145065006103867 2073,2014-02-13,43.38199996948242,43.96599960327149,43.14799880981445,43.29199981689453,3558500.0,-0.002299767207130543,-3.328021717411306,0.5232656139105533,65.17533553912511,51.4460387711073,-1.276446917506874,-1.662993607405042,0.15770051197740997,-2.632569947026667,26.299229982912188,0.8180007934570384,-0.6807491161881742,1.5110000610351548,-0.23736911263120675,3.2593692347015164,0.636815474201974,2.3851846478683356,-1.7882024439855755,69.7409564017723,6.2539790311438495,0.8741845868331813,2,-1.108999252319336,-0.3950004577636719,1.1810007095336914,-1.3849983215332031,-2.6279983520507812,3,-0.05523027776803191,1.983049386308022,43.48199844360352,1.3804947035918638,43.29600143432617,-1.177955846762249,42.42200088500977,-0.05523027776803191 2074,2014-02-14,42.97000122070313,43.400001525878906,42.64400100708008,43.25,3447500.0,-0.009496997581234456,1.6068901107574123,-3.1110922731317823,63.847453499001645,55.36599797891896,-0.7537060155261415,-1.2269516453950828,0.5952431008772905,-2.1354643496846037,25.69832496920519,0.7560005187988281,-0.3214193108006853,1.0438013076782298,-0.7723028646014569,2.8599054799579164,0.13574922153838997,1.9518533938180695,-0.9966513627623428,41.82245593707549,-27.782328352393165,0.9080520861398417,2,-0.6970005035400462,0.016998291015617895,1.5929994583129812,-0.9729995727539134,-2.9740028381347727,4,-0.026483603815513845,-3.328021717411306,43.38199996948242,1.983049386308022,43.48199844360352,1.3804947035918638,43.29600143432617,-0.026483603815513845 2075,2014-02-18,43.38999938964844,43.68999862670898,42.97000122070313,42.97600173950195,4050000.0,0.009774218222338593,-2.380279924422243,-1.4785694822888658,62.3860090558069,58.10645999001701,-0.8386221107375107,-1.568594953968102,0.20883937926090823,-2.465612333846792,24.567238206503212,0.7199974060058452,-0.049110352290526293,1.362999534606935,-0.5454959012348581,3.271494970448728,0.4087518166860349,2.317247252527835,-1.097825572454738,62.69425571340288,-8.85035267241905,0.9542477179208976,2,-0.9069995880126953,-0.5509986877441406,1.1730012893676758,-1.3929977416992188,-3.4959983825683594,1,-0.05074901348885408,1.6068901107574123,42.97000122070313,-3.328021717411306,43.38199996948242,1.983049386308022,43.48199844360352,-0.05074901348885408 2076,2014-02-19,42.35599899291992,43.2760009765625,42.316001892089844,43.09400177001953,4185000.0,-0.023830385141125343,-1.3471946948464089,-1.7826255217595621,58.02384058005869,59.49784595064552,0.3203000053991971,-0.5007253541667964,1.2628550484592154,-1.3411459708471654,24.27122944975138,1.0739974975585938,0.19995395769328184,0.29119911193847514,-1.6116253178408115,2.194023541717762,-0.6602131029511682,1.2426113268281185,1.6100006103515696,2.424070079553877,-70.82311411711261,0.9514122148896434,2,0.3650016784667969,0.30100059509277344,2.2070016860961914,-0.3589973449707031,-2.4720001220703125,2,-0.0391916112683256,-2.380279924422243,43.38999938964844,1.6068901107574123,42.97000122070313,-3.328021717411306,43.38199996948242,-0.0391916112683256 2077,2014-02-20,42.04999923706055,42.66600036621094,41.93000030517578,42.48199844360352,3335500.0,-0.007224472639885682,-1.1904859218891917,0.5853625757896955,51.169080157113555,59.46926380882973,0.7941541419224905,-0.20076593251440045,1.5499428923537977,-0.9487985303589852,24.061071883668195,0.7360000610351562,0.5476007477531084,-0.01750068664550497,-1.9200672887549288,1.8850659154639189,-0.9687839877002133,0.9337826144092034,1.883000411987311,5.893859197152071,-61.681763463052164,0.951283301054711,2,0.8980007171630859,0.18400001525878906,2.448000907897949,-0.052997589111328125,-2.815998077392578,3,-0.032532700483663746,-1.3471946948464089,42.35599899291992,-2.380279924422243,43.38999938964844,1.6068901107574123,42.97000122070313,-0.032532700483663746 2078,2014-02-21,42.58200073242188,42.7859992980957,42.01599884033203,42.27399826049805,4760000.0,0.012651641022919602,1.1508404592557073,-0.7129699945251977,54.81534851515965,58.82684028153303,0.38020568217527995,-0.6724168737538889,1.0101729729361892,-1.394825213820269,23.517099102233484,0.7700004577636719,0.770894440229462,0.4543006896972699,-1.4325332519934975,2.3411346313880372,-0.4891162811481138,1.3977176605426536,1.270878942871093,37.04551415015672,-27.253040997596855,0.9434169708453832,2,0.3659992218017507,-0.48200035095215554,1.9569997787475515,-0.5849990844726634,-3.0159988403320384,4,-0.042553197207536475,-1.1904859218891917,42.04999923706055,-1.3471946948464089,42.35599899291992,-2.380279924422243,43.38999938964844,-0.042553197207536475 2079,2014-02-24,43.06399917602539,43.27999877929688,42.45399856567383,42.53400039672852,3430000.0,0.0113193000637124,-1.394195046439649,1.720761447096208,64.8933797415766,59.95249645994747,-0.12111332418799492,-1.0348327557011814,0.5297153173254117,-1.7876202930321767,22.40698592769885,0.826000213623054,0.9468084148708442,0.8266992568969727,-1.0069230417484434,2.6603215555423887,-0.09011189242573181,1.7435104062196771,0.711965324462895,64.43181547251382,-4.467291408358577,0.9168111493227065,2,-0.11599922180175781,-0.9799995422363281,0.7180023193359375,-0.9749984741210938,-4.436000823974609,0,-0.053641036661540964,1.1508404592557073,42.58200073242188,-1.1904859218891917,42.04999923706055,-1.3471946948464089,42.35599899291992,-0.053641036661540964 2080,2014-02-25,42.84600067138672,43.44200134277344,42.65800094604492,42.93000030517578,3460500.0,-0.0050621983282973515,-2.4087041613454296,-0.15849024011055662,57.54507812252487,59.99788240515363,0.18255180462669074,-0.6771817963849571,0.7355988736528332,-1.488795955614556,20.865072025777756,0.7840003967285156,1.0327365227909908,0.49800071716308736,-1.189024051568488,2.1850254858946627,-0.3455116672027003,1.341513101528875,0.8561252612890655,60.581993228412415,-6.013151960393344,0.843512384365786,2,0.10199928283691406,-0.7620010375976562,0.9139995574951172,-0.6749992370605469,-2.7880020141601562,1,-0.06651734687390876,-1.394195046439649,43.06399917602539,1.1508404592557073,42.58200073242188,-1.1904859218891917,42.04999923706055,-0.06651734687390876 2081,2014-02-26,41.77799987792969,43.05400085449219,41.73400115966797,43.04600143432617,5333500.0,-0.02492649901325006,1.056073655720707,15.095322434150772,51.68141106389218,58.83743736380658,1.1315768035098088,0.4449791988959291,1.7831445173042155,-0.3459339482196384,19.86778212992089,1.3199996948242188,0.9230009941869355,-0.589900016784668,-2.237782728491638,1.057982694922302,-1.413841372638153,0.23404133906881697,1.8532410296460995,2.576037092790044,-61.08929339590729,0.8239413558534847,2,1.072000503540039,0.305999755859375,1.7750015258789062,0.3930015563964844,-1.3419990539550781,2,-0.04509547791551605,-2.4087041613454296,42.84600067138672,-1.394195046439649,43.06399917602539,1.1508404592557073,42.58200073242188,-0.04509547791551605 2082,2014-02-27,41.816001892089844,42.69200134277344,41.25,42.69200134277344,4375500.0,0.000909617843630528,2.2922425730933034,0.6908504538220632,48.1833104740863,56.94943457880226,0.9302237800232476,0.5003636587798823,1.7078790250321276,-0.32061201368695436,18.809324266817992,1.4420013427734375,0.9177956469800748,-0.594898033142087,-2.1285803209239234,0.9387842546397493,-1.3617391770330087,0.17194311074883473,1.7014046306114707,25.821238383627442,-32.12721368221449,0.7668411438909195,2,0.6539974212646484,0.26799774169921875,1.7049989700317383,0.6799983978271484,-2.506000518798828,3,-0.046202480720800354,1.056073655720707,41.77799987792969,-2.4087041613454296,42.84600067138672,-1.394195046439649,43.06399917602539,-0.046202480720800354 2083,2014-02-28,41.76800155639648,42.34400177001953,41.53799819946289,41.854000091552734,3740000.0,-0.00114789395258863,-1.9523656484923009,0.09817190534668419,39.55014884605569,54.24973406180827,0.8104267866147765,0.5703609678075239,1.70826324376835,-0.22687105561212917,17.345846664017724,0.8060035705566406,0.8116441360095834,-0.638298416137701,-2.179471347828226,0.9028745155528242,-1.4088848819829636,0.13228804970756158,1.5680124444887298,23.63144338867393,-28.496738879729705,0.7705864658452625,2,0.7019977569580149,0.31599807739258523,1.7529993057251048,0.8569984436035227,-3.314002990722649,4,-0.060668461556797726,2.2922425730933034,41.816001892089844,1.056073655720707,41.77799987792969,-2.4087041613454296,42.84600067138672,-0.060668461556797726 2084,2014-03-03,41.99599838256836,42.124000549316406,41.34199905395508,41.48199844360352,3868500.0,0.005458648191823068,1.0311614450191229,-5.976845280340091,46.417733684222625,52.47548124274334,0.48024046601720016,0.38062340099781267,1.4318678136067504,-0.40526135475982983,16.121889402750863,0.7820014953613281,0.6352852754632252,-0.4222015380859361,-1.945873566530537,1.1014704903586647,-1.18403755230824,0.3396344761363679,1.1731344982460286,34.03275207963524,-15.691707402702598,0.7618360142223009,3,0.3500022888183594,0.08800125122070312,1.4460020065307617,0.6290016174316406,-3.61199951171875,0,-0.05786257224657754,-1.9523656484923009,41.76800155639648,2.2922425730933034,41.816001892089844,1.056073655720707,41.77799987792969,-0.05786257224657754 2085,2014-03-04,42.98400115966797,43.07799911499024,42.25400161743164,42.30400085449219,2778500.0,0.023526117133810365,-1.112817402871805,1.322957949266023,47.42573765053435,51.297914250573974,-0.6385611299328531,-0.4497663704438253,0.3870578621979277,-1.326742757973463,13.935080982590954,1.082000732421882,0.45210596327464003,0.4511011123657198,-0.8545801647234086,1.7567823894548482,-0.20173952617884083,1.1039417509102805,-1.7340011596679688,94.85787741627136,48.850009932900576,0.6528406385445634,3,-0.63800048828125,-0.9000015258789062,0.20299911499023438,-0.35900115966796875,-4.444000244140625,1,-0.10134009608450412,1.0311614450191229,41.99599838256836,-1.9523656484923009,41.76800155639648,2.2922425730933034,41.816001892089844,-0.10134009608450412 2086,2014-03-05,42.77999877929688,43.21599960327149,42.53400039672852,42.91600036621094,3687000.0,-0.004746007232163008,-1.1719776948963596,-0.2000022439385505,44.22507595817766,50.52635822846999,-0.41134692112932925,-0.1755322827964818,0.5469591433004481,-1.0544945384045121,11.724702999031992,0.6819992065429688,0.2951899975303718,0.19679870605469318,-1.0624693433770034,1.4560667554863898,-0.4328353186611551,0.8264327307705415,-1.4934387969970757,77.82294445791908,35.61914423237944,0.6296340247158492,3,-0.43399810791016336,-0.6959991455078196,0.022500991821281957,-0.1549987792968821,-4.677997589111335,2,-0.0636278681566399,-1.112817402871805,42.98400115966797,1.0311614450191229,41.99599838256836,-1.9523656484923009,41.76800155639648,-0.0636278681566399 2087,2014-03-06,42.99399948120117,43.86800003051758,42.90999984741211,42.90999984741211,5162500.0,0.005002354090946293,-21.80962761126249,-0.617637159205687,46.866921801187274,49.643199704695284,-0.5334579441560621,-0.28755578108179236,0.278635787302953,-1.2117245595938684,9.933293273518247,1.088001251220696,0.12174820631419436,0.3366994857788086,-0.8280289810448096,1.5014279526024268,-0.2456647476330005,0.9190637191906177,-1.6302619140625012,65.39983327695356,25.577203824687956,0.5823642334118075,3,-0.4349994659423828,-0.9099998474121094,-0.2584991455078125,-0.3689994812011719,-5.167999267578125,3,-0.05949664344079064,-1.1719776948963596,42.77999877929688,-1.112817402871805,42.98400115966797,1.0311614450191229,41.99599838256836,-0.05949664344079064 2088,2014-03-07,42.52799987792969,43.242000579833984,42.40800094604492,43.14599990844727,4726500.0,-0.010838712585351296,1.0592548637307675,-7.357175295186279,46.46172600638097,47.59523817856244,-0.08484642323941927,0.2249458131655615,0.6734615170359888,-0.695941720259313,8.015495163473629,0.8339996337890625,0.04496832010494245,-0.1515001296997056,-1.2867721640304524,0.9837719046310411,-0.7191361468650825,0.4161358874656713,-1.0140065629882855,46.951716764123134,7.077106962789998,0.5676360171653736,3,0.031000137329101562,-0.444000244140625,-0.15899944305419922,0.0970001220703125,-4.2239990234375,4,-0.07566776039022427,-21.80962761126249,42.99399948120117,-1.1719776948963596,42.77999877929688,-1.112817402871805,42.98400115966797,-0.07566776039022427 2089,2014-03-10,42.055999755859375,42.566001892089844,41.91400146484375,42.52000045776367,2993000.0,-0.011098573255857724,1.3453102165993154,0.7508101601802327,39.40934618385157,45.58015685204318,0.2560596391092318,0.6474441088185401,1.0676580798992603,-0.17952715807039965,7.992146926394414,0.6520004272460938,0.05443534644602721,-0.571000289916995,-1.720254379480366,0.5782537996463759,-1.1456273346986805,0.00362675486469044,-0.40076603798340216,7.267062192886385,-28.493271364016977,0.5746270447816841,3,0.5030002593994141,0.21700096130371094,0.13650035858154297,0.569000244140625,-3.285999298095703,0,-0.0856477366153614,1.0592548637307675,42.52799987792969,-21.80962761126249,42.99399948120117,-1.1719776948963596,42.77999877929688,-0.0856477366153614 2090,2014-03-11,41.68999862670898,42.38000106811523,41.53799819946289,42.38000106811523,3448000.0,-0.008702709037356926,1.4405793896505765,1.4870719776380155,44.08525942629165,44.7361400034209,0.49264410312316187,1.0074459354737044,1.3574132509927779,0.23412889702209583,8.26092024641197,0.8420028686523366,-0.025974479192548472,-0.9004013061523537,-2.1215210864237264,0.320718474119019,-1.5109611962880436,-0.2898414160166638,2.178001403808601,6.523618360303299,-32.07159757962923,0.6105598901356876,3,0.8690013885498118,0.5830020904541087,0.5025014877319407,1.1600017547607493,-2.0839996337890554,1,-0.07929958898442746,1.3453102165993154,42.055999755859375,1.0592548637307675,42.52799987792969,-21.80962761126249,42.99399948120117,-0.07929958898442746 2091,2014-03-12,41.82799911499024,41.88399887084961,41.20800018310547,41.59000015258789,2843500.0,0.003310158139291808,2.862866485013624,-0.34492481203008546,47.967778342710666,44.712191988823605,0.40508039747451363,0.7945651971595069,1.143972009928106,0.14063073761466427,8.67839031848634,0.6759986877441406,-0.24564510215562763,-0.6890007019042912,-1.9080179244543487,0.5300165206457663,-1.2985093131793235,-0.07949209062925888,1.9934008789062432,23.308231859034287,-18.621121617359087,0.6095086112750304,3,0.710000991821282,0.44500160217284446,0.2970008850097585,1.223001480102532,-2.1739997863769602,2,-0.07860758986878125,1.4405793896505765,41.68999862670898,1.3453102165993154,42.055999755859375,1.0592548637307675,42.52799987792969,-0.07860758986878125 2092,2014-03-13,40.810001373291016,41.902000427246094,40.6879997253418,41.83399963378906,3518000.0,-0.024337710701882398,1.0931049337853969,-4.302532457124411,35.104246767481186,44.21820286898199,1.4140751436556371,1.6887003468843886,2.0810105102475234,1.1921064364806142,9.770622102981873,1.2140007019042969,-0.4076494238297812,-1.5733985900878906,-2.9255241772849487,-0.22127300289083252,-2.2494613836864232,-0.897335796489358,2.906862628173826,4.776883599495755,-36.209992940527336,0.6760627935985292,3,1.4679985046386719,1.516998291015625,1.278498649597168,2.240999221801758,-0.6920013427734375,3,-0.06635628747804401,2.862866485013624,41.82799911499024,1.4405793896505765,41.68999862670898,1.3453102165993154,42.055999755859375,-0.06635628747804401 2093,2014-03-14,40.986000061035156,41.20000076293945,40.599998474121094,40.80400085449219,3928000.0,0.004312636163235295,-1.0338923874671873,-0.1777339020619517,31.58455920384968,42.57007237116278,1.2465747534316591,1.3955460859637157,1.8154017955416322,1.0478513737693902,10.720624661587323,0.6000022888183594,-0.44355093505183163,-1.2775999069213881,-2.6808023234779412,0.12560250963516495,-1.9792011151996647,-0.5759986986431116,2.549132083862304,19.633820744466178,-17.627862984735508,0.7016012082782771,3,1.2479991912841797,1.2969989776611328,1.1155004501342773,2.065000534057617,-0.220001220703125,4,-0.07709949355161105,1.0931049337853969,40.810001373291016,2.862866485013624,41.82799911499024,1.4405793896505765,41.68999862670898,-0.07709949355161105 2094,2014-03-17,41.83200073242188,41.900001525878906,41.152000427246094,41.20000076293945,3482500.0,0.020641210904379204,-1.054946264167553,3.4725424439321286,41.913881594798006,41.9576439205254,0.41891833187485616,0.4847724600022687,0.8898374576376185,0.24193367834956092,11.244907625616449,0.91400146484375,-0.4287687836889944,-0.3746992111205998,-1.749293028129756,0.9998946058885565,-1.061996119625178,0.31259769738397836,1.468320718813466,69.21350915204614,33.45993501754524,0.6872969085045766,3,0.40199851989745383,0.45099830627440696,0.2729997634887624,1.2189998626708913,-0.9739990234375071,0,-0.08433734500284895,-1.0338923874671873,40.986000061035156,1.0931049337853969,40.810001373291016,2.862866485013624,41.82799911499024,-0.08433734500284895 2095,2014-03-18,41.1879997253418,41.83200073242188,41.13000106811523,41.83200073242188,4118000.0,-0.015394936790124714,1.1801197718293301,-1.018988984457522,44.9538171413284,42.03861516309772,0.8731900989770409,1.0069748609776212,1.4368980952587833,0.9219772231679855,12.200803283473995,0.7019996643066548,-0.35710590010738485,-0.9086002349853501,-2.2360652665546255,0.41886479658392517,-1.5723327507699878,-0.24486771920071249,1.8962958877244134,45.16131867616726,4.99574782174038,0.6637325157846362,3,1.045999526977539,1.0949993133544922,1.2030000686645508,1.8630008697509766,-0.034000396728515625,1,-0.058706401954509047,-1.054946264167553,41.83200073242188,-1.0338923874671873,40.986000061035156,1.0931049337853969,40.810001373291016,-0.058706401954509047 2096,2014-03-19,40.69599914550781,41.32600021362305,40.566001892089844,41.15399932861328,5113000.0,-0.011945240922473621,-1.1170026246161366,0.7111792964145377,41.111093618680684,41.39907869837475,1.1605295139376182,1.4421771056516732,1.8205028802423442,1.4524112359429893,12.589863260777728,0.7599983215332031,-0.3707188670391872,-1.317600822448732,-2.777729944884463,0.14252829998699923,-2.0476653836665974,-0.5875362612308663,2.1895526964427887,9.730344008406048,-30.917487069313026,0.7300645612178646,3,1.2080020904541016,1.5700016021728516,1.725001335144043,2.355001449584961,-0.20599746704101562,2,-0.02678396342329903,1.1801197718293301,41.1879997253418,-1.054946264167553,41.83200073242188,-1.0338923874671873,40.986000061035156,-0.02678396342329903 2097,2014-03-20,40.68199920654297,41.08599853515625,40.38800048828125,40.810001373291016,4548000.0,-0.0003440126611656824,1.0529460273649842,0.2794806016891273,41.33416940877098,40.829350187529194,0.9075183940700953,1.42130618576455,1.7149407634889187,1.5043230597694048,12.629977509225832,0.697998046875,-0.4743438553514707,-1.2632007598876953,-2.839682885194719,0.3132813654193285,-2.051441822541207,-0.4749596972341834,1.9715976404215567,19.444346329870168,-22.39113342092819,0.788241062653511,3,0.7950019836425781,1.4950008392333984,1.7435007095336914,2.3690013885498047,-0.3639984130859375,3,-0.02526915830046894,-1.1170026246161366,40.69599914550781,1.1801197718293301,41.1879997253418,-1.054946264167553,41.83200073242188,-0.02526915830046894 2098,2014-03-21,40.77000045776367,41.54999923706055,40.77000045776367,41.2400016784668,11172500.0,0.0021631496223653013,-2.319135121096033,3.671822381165251,39.99349895634592,40.894256051139685,0.6078410983124627,1.2549352490917727,1.511157431073812,1.455769005903285,12.630280642379555,0.8680000305175781,-0.5496109969585845,-1.084599494934082,-2.714360013605507,0.545161023737343,-1.899479754269798,-0.26971923559836597,1.6117248261588628,25.264530908613843,-16.832640967614402,0.8148802593357134,3,0.6140003204345703,1.4069995880126953,1.8380002975463867,2.2810001373291016,-0.10000228881835938,4,-0.015992161391353066,1.0529460273649842,40.68199920654297,-1.1170026246161366,40.69599914550781,1.1801197718293301,41.1879997253418,-0.015992161391353066 2099,2014-03-24,40.75400161743164,41.03400039672852,40.683998107910156,40.683998107910156,4840000.0,-0.000392416977002652,-8.999564056454892,-0.14894325043828321,28.366335058112412,39.14770889911976,0.469055219785389,1.1478525784950193,1.405448359844243,1.5185160936073743,13.34989068215266,0.3500022888183665,-0.6752000265977784,-0.9850984573364272,-2.581042835882805,0.6108459212099504,-1.783070646609616,-0.1871262680632384,1.3884766910139419,25.346334298454977,-9.660694210114912,0.7979721892731882,3,0.39099884033203125,1.3739986419677734,1.8759984970092773,2.296998977661133,0.13399887084960938,0,0.0002943814698985747,-2.319135121096033,40.77000045776367,1.0529460273649842,40.68199920654297,-1.1170026246161366,40.69599914550781,0.0002943814698985747 2100,2014-03-25,39.99599838256836,40.99599838256836,39.94200134277344,40.84400177001953,6375500.0,-0.018599479922949747,-1.2050205698917438,-12.113726772382977,25.613188096923267,36.66386553847673,1.074488338240073,1.7722577871166223,2.044610906858061,2.322400135445889,14.565146420687716,1.0539970397949219,-0.7972205458278623,-1.6006015777587876,-3.2867982703160123,0.08559511479843707,-2.4436999240373964,-0.7575032314801788,1.9359425874575038,3.358029260284632,-25.149412614714752,0.8430983462786109,3,0.9260025024414062,1.9090023040771484,2.6340017318725586,3.055002212524414,1.1000022888183594,1,0.021552239255807848,-8.999564056454892,40.75400161743164,-2.319135121096033,40.77000045776367,1.0529460273649842,40.68199920654297,0.021552239255807848 2101,2014-03-26,39.89400100708008,40.448001861572266,39.86199951171875,40.06800079345703,4237500.0,-0.002550189509276879,-3.9243320350691606,0.20518760768154604,22.301660988249367,35.24135600745097,0.975926971233946,1.8191421386555646,2.055209517107272,2.4773362282680154,14.8186180630959,0.5860023498535156,-0.8447501030870797,-1.6083990097045913,-3.4548149568377085,0.23801693742852592,-2.5316069832711534,-0.6851910361380291,1.7593484151304466,1.8958234933864258,-21.038454540186855,0.92320797356656,3,0.98699951171875,1.970998764038086,2.7669992446899414,3.1569995880126953,0.5659980773925781,2,0.031583653926052335,-1.2050205698917438,39.99599838256836,-8.999564056454892,40.75400161743164,-2.319135121096033,40.77000045776367,0.031583653926052335 2102,2014-03-27,39.88399887084961,40.099998474121094,39.108001708984375,39.97200012207031,5386000.0,-0.00025071780162366775,4.767457333909977,0.505754938285138,24.28016187962062,34.429756304758854,0.9395676636284449,1.7676083396059994,1.9763900705368371,2.5339543188996174,14.831088607865539,0.9919967651367188,-0.9170779054447991,-1.5218009948730469,-3.4968128208707157,0.4532108311246219,-2.5093069078718813,-0.5342950818742125,1.4827345656822288,31.77714772203607,11.39012585242094,0.9875059129988357,3,0.6200027465820312,1.6040019989013672,2.8050012588500977,3.167001724243164,0.5699996948242188,3,0.015194133606800886,-3.9243320350691606,39.89400100708008,-1.2050205698917438,39.99599838256836,-8.999564056454892,40.75400161743164,0.015194133606800886 2103,2014-03-28,39.23400115966797,40.05400085449219,39.06800079345703,39.98400115966797,6475500.0,-0.016297205134480852,1.2157319937593225,8.522606094759201,23.46748613065823,32.38015680874332,1.4694359157410872,2.337896529544551,2.5856943241284966,3.2188947757218216,14.855085159702897,0.9860000610351562,-1.0561273618818063,-2.0450986862182603,-4.235635860919743,0.14543848848322227,-3.140367273569005,-0.9498300988675155,1.7261605659053245,8.443560514188666,-13.041120135785627,1.0952685873507428,3,1.2159996032714844,2.233999252319336,3.3569984436035156,3.8169994354248047,0.40799713134765625,4,0.027629087060929258,4.767457333909977,39.88399887084961,-3.9243320350691606,39.89400100708008,-1.2050205698917438,39.99599838256836,0.027629087060929258 2104,2014-03-31,39.566001892089844,40.22200012207031,39.2760009765625,39.33599853515625,9161500.0,0.008462066641399923,-4.405732970027248,-0.306671142578125,29.901622112536643,30.707690694433126,0.8741238583758744,1.9125708229063463,2.226012677526356,2.928944151848512,14.598966167703436,0.9879989624023438,-1.0242250636049164,-1.5915981292724624,-3.8819977372713126,0.6988014787263879,-2.7367979332718875,-0.44639832527303724,1.0157276470601957,25.82996480106369,2.351487323466614,1.1451998039994258,3,0.7429981231689453,1.901998519897461,2.957998275756836,3.4849987030029297,0.78399658203125,0,0.027902649346942976,1.2157319937593225,39.23400115966797,4.767457333909977,39.88399887084961,-3.9243320350691606,39.89400100708008,0.027902649346942976 2105,2014-04-01,38.62799835205078,39.61000061035156,38.448001861572266,39.51800155639648,8806500.0,-0.023707311711638757,1.1638683966569938,-3.8695226722393294,23.701520799305314,28.77329371450253,1.5765988003536506,2.6430095194282757,3.1407259756846457,3.890781388362015,15.872521570001114,1.1619987487792969,-1.013749695650894,-2.3118015289306655,-4.6973975460346935,0.07379448817336254,-3.504599537482676,-1.119003520378655,1.6509854379606566,8.999824523925781,-13.901200075403928,1.1927980085520133,4,1.371002197265625,2.5300025939941406,3.8880014419555664,4.423002243041992,-0.1999969482421875,1,0.05850684044337706,-4.405732970027248,39.566001892089844,1.2157319937593225,39.23400115966797,4.767457333909977,39.88399887084961,0.05850684044337706 2106,2014-04-02,40.05799865722656,40.27999877929688,38.6879997253418,38.6879997253418,8214000.0,0.03701978787880589,-1.324088022119703,-1.5393191004204847,44.211807111326706,29.093031237008713,0.05205493898126434,1.0525949923672613,1.6962862595091082,2.4873281925159745,17.051394740438376,1.6520004272461009,-1.108793807148814,-0.7457012176513658,-2.996004208924653,1.5046017736219213,-1.8708527132880093,0.37945027798527775,-1.6099967956542969,87.88206901865048,60.09886675459227,1.1251514956366446,4,-0.05899810791015625,1.1000022888183594,2.458001136779785,2.993001937866211,-2.4119987487792898,2,0.025912478130579286,1.1638683966569938,38.62799835205078,-4.405732970027248,39.566001892089844,1.2157319937593225,39.23400115966797,0.025912478130579286 2107,2014-04-03,40.43600082397461,41.04600143432617,40.11600112915039,40.90800094604492,7721500.0,0.00943637174644163,1.4866281797596947,-0.34452590515597115,45.894308317998835,29.74867672163682,-0.4073488414636586,0.49869648905905706,1.2951731767857382,2.136648148159729,17.98918292214853,0.9880027770996094,-1.1845573139808252,-0.2397991180419936,-2.243163354025853,1.7635651179418659,-1.2414812360339198,0.7618829999499326,-1.9879989624023438,76.52037295352764,45.735629505145084,1.0016821179919284,4,-0.6889991760253906,0.7220001220703125,2.030999183654785,2.614999771118164,-2.16400146484375,3,0.00059348748662158,-1.324088022119703,40.05799865722656,1.1638683966569938,38.62799835205078,-4.405732970027248,39.566001892089844,0.00059348748662158 2108,2014-04-04,39.310001373291016,40.66799926757813,39.28400039672852,40.46799850463867,7079000.0,-0.0278464592872395,-1.2876031702995911,2.4533831183525683,31.928945470886006,30.14452232305611,0.5473276748820766,1.4453544912852152,2.4044240386995597,3.2713409236068856,19.37600673715341,1.3839988708496094,-1.22615644304652,-1.2048986434936495,-3.0956495193174263,0.6858522323301273,-2.1502740814055414,-0.25952320558175757,-0.7580795288085938,33.17935540709199,6.955871334837202,0.9453754379118897,4,0.4370002746582031,1.8479995727539062,2.9669981002807617,3.740999221801758,-1.1459999084472656,4,0.029101937227610897,1.4866281797596947,40.43600082397461,-1.324088022119703,40.05799865722656,1.1638683966569938,38.62799835205078,0.029101937227610897 2109,2014-04-07,38.45399856567383,39.349998474121094,38.43600082397461,39.29199981689453,6929500.0,-0.021775700272521292,-1.0915356177955855,0.7236643585165469,30.98750118048534,30.741668221229677,1.16530970801643,2.1267055012919087,3.249698392338985,4.135873996694613,20.529179706119503,0.9139976501464844,-1.2988921719133515,-1.8808013916015653,-3.8384888248674898,0.07688604166435908,-2.859645108234524,-0.9019576749686067,2.5920028686523438,0.689568486223246,-22.182583152982538,0.978843716632961,4,1.2870025634765625,2.6980018615722656,3.823000907897949,4.597002029418945,-0.0879974365234375,0,0.03089404924465433,-1.2876031702995911,39.310001373291016,1.4866281797596947,40.43600082397461,-1.324088022119703,40.05799865722656,0.03089404924465433 2110,2014-04-08,38.38399887084961,38.79600143432617,38.04399871826172,38.51599884033203,5008000.0,-0.001820348921703685,1.1734020561726524,0.15751762815406256,32.91964290243507,31.921443989472532,1.098074685956398,2.040970417784827,3.315672188309513,4.229795145068273,21.463064743395844,0.7520027160644531,-1.3836614593243368,-1.785501098632814,-3.8182407659225817,0.24723856865695382,-2.8018709322776942,-0.7691312649879336,2.6098025512695315,11.325777647317452,-12.663085498624241,1.0163698336448825,4,1.161001205444336,2.572000503540039,3.8310012817382812,4.667001724243164,-0.5699996948242188,1,0.05121924919512599,-1.0915356177955855,38.45399856567383,-1.2876031702995911,39.310001373291016,1.4866281797596947,40.43600082397461,0.05121924919512599 2111,2014-04-09,38.540000915527344,38.83200073242188,38.29399871826172,38.40999984741211,3669000.0,0.0040642468024927325,-1.9723595055692353,-0.9848568043233246,34.500761282045346,33.0570661452975,0.8155760810086292,1.7138813480877388,3.1332599964541146,4.092350002665903,22.11961603636618,0.5380020141601634,-1.4139703195165083,-1.4650991439819308,-3.4646383687629623,0.5344400807991008,-2.4648687563724465,-0.465329531591415,2.3358083984375,16.522376699108083,-7.709157912958734,0.9997696123905152,4,1.0049991607666016,2.4159984588623047,3.674999237060547,4.51099967956543,-0.8380012512207031,2,-0.0029060588754067362,1.1734020561726524,38.38399887084961,-1.0915356177955855,38.45399856567383,-1.2876031702995911,39.310001373291016,-0.0029060588754067362 2112,2014-04-10,38.10200119018555,38.78200149536133,37.81800079345703,38.566001892089844,4712500.0,-0.011364808379268343,1.1517875009047134,-3.5692068429237946,31.625374113057802,33.963498143341894,1.0887056625801748,2.043366857903358,3.5528843311780562,4.548719573239538,22.459130063282227,0.9640007019042969,-1.3723355367276966,-1.7676988601684585,-3.900080884361813,0.3646831640248962,-2.8338898722651322,-0.7015078480717847,2.6605356999511685,9.964931536186079,-13.551995057385298,1.0661910120966769,4,1.3299999237060547,2.740999221801758,4.112998962402344,4.948999404907227,0.20999908447265625,3,-0.011967908967882024,-1.9723595055692353,38.540000915527344,1.1734020561726524,38.38399887084961,-1.0915356177955855,38.45399856567383,-0.011967908967882024 2113,2014-04-11,37.82600021362305,38.23799896240234,37.65999984741211,37.81800079345703,4214000.0,-0.007243739644667069,-2.5678813210101405,-0.017240103588605254,30.531936371761944,34.033533061033594,1.2784171917650653,2.1823820749402003,3.777780841883171,4.831452991679839,22.776538035311315,0.5779991149902273,-1.3155757116843603,-1.885699844360353,-4.134901132690068,0.363501443969362,-3.0103004885252105,-0.7610992001954955,2.7598645107128874,9.822514858145063,-12.90686115787068,1.124600644164859,4,1.5270004272460938,2.625,4.495499610900879,5.225000381469727,-0.25,4,0.011790809046397399,1.1517875009047134,38.10200119018555,-1.9723595055692353,38.540000915527344,1.1734020561726524,38.38399887084961,0.011790809046397399 2114,2014-04-14,38.30400085449219,38.42599868774414,37.75600051879883,37.93999862670898,4331000.0,0.012636827530524641,1.2039489782473665,45.50357653791219,38.314949220859624,35.65724733009519,0.6733900663157186,1.5036115353354162,3.256464787307358,4.360446034061354,23.941673114768758,0.6699981689453125,-1.2803533199849042,-1.2312992095947237,-3.3285861040480214,0.8659876848585739,-2.279942656821376,-0.18265576236807135,2.0477946796898436,54.94884989568145,28.539396792089324,1.0486434472266488,4,1.0489997863769531,1.809000015258789,4.017498970031738,4.746999740600586,0.13399887084960938,0,-0.0036549547442905617,-2.5678813210101405,37.82600021362305,1.1517875009047134,38.10200119018555,-1.9723595055692353,38.540000915527344,-0.0036549547442905617 2115,2014-04-15,38.77000045776367,39.34400177001953,38.25199890136719,38.310001373291016,5369000.0,0.012165820616016232,-2.791650109936687,1.263726014189724,42.609160677574295,35.47917550412269,0.2566402282205118,0.8929556436472552,2.7861017817486413,3.893842209220317,24.739663908096187,1.0920028686523438,-1.175972833985682,-0.6443996429443359,-2.6155248787874044,1.3267255928987325,-1.6299622608658666,0.3411629749771947,1.3664514214767678,65.91445030139246,34.90036846496123,0.9855626179215338,4,0.5830001831054688,1.25,3.6459999084472656,4.281000137329102,0.0,1,-0.010420410725901386,1.2039489782473665,38.30400085449219,-2.5678813210101405,37.82600021362305,1.1517875009047134,38.10200119018555,-0.010420410725901386 2116,2014-04-16,39.60599899291992,39.678001403808594,38.790000915527344,38.91999816894531,5117500.0,0.02156302618739958,1.1397456579388825,1.4913091071932065,48.351129203629526,35.7521556025261,-0.7266300384506152,-0.03045118400379465,1.9204183617558073,3.0408583328885967,24.90901754789711,0.9080009460449219,-1.1185403360721935,0.24609889984130717,-1.6339990153174568,2.126196815000071,-0.6939500577380784,1.1861478574206927,0.3323367237742545,96.43199428362952,62.80810141330875,0.9400489575793838,4,-0.4419994354248047,0.1750011444091797,2.8100013732910156,3.4450016021728516,-1.0719985961913991,2,-0.045245666375310356,-2.791650109936687,38.77000045776367,1.2039489782473665,38.30400085449219,-2.5678813210101405,37.82600021362305,-0.045245666375310356 2117,2014-04-17,39.65399932861328,39.78400039672852,39.17200088500977,39.512001037597656,3164500.0,0.0012119460918518232,2.044770454157149,0.20699434469029254,52.68266225355325,38.058124133933575,-1.0026635089423124,-0.16803051203525854,1.851125117100537,2.9675486845155348,24.883604834210928,0.61199951171875,-0.9171095236479232,0.3454992294311552,-1.4360351723427414,2.1270336312050517,-0.5452679714557931,1.2362664303181035,-1.9939994812011719,93.87942398804553,54.71286954607743,0.8907672008869469,4,-0.9319992065429688,0.1270008087158203,2.7515010833740234,3.397001266479492,-0.17599868774414062,3,-0.049225795565546626,1.1397456579388825,39.60599899291992,-2.791650109936687,38.77000045776367,1.2039489782473665,38.30400085449219,-0.049225795565546626 2118,2014-04-21,40.11800003051758,40.13800048828125,39.257999420166016,39.58000183105469,2650500.0,0.011701233413031531,2.0449910572271466,3.788765312701483,53.46732040395482,40.55588182543018,-1.4974714706177181,-0.7203127592808443,1.3523441756604342,2.47525103323413,25.336817914795617,0.8800010681152344,-0.9602078740294573,0.8420999526977511,-0.8483630502246697,2.532562955620172,-0.003131548763462888,1.687331454158965,-2.4155201721191375,99.16035020907168,55.89821282429102,0.8452315014612104,4,-1.2189998626708984,-0.3379993438720703,2.184499740600586,2.9330005645751953,-0.9580001831054688,0,-0.04501719314236896,2.044770454157149,39.65399932861328,1.1397456579388825,39.60599899291992,-2.791650109936687,38.77000045776367,-0.04501719314236896 2119,2014-04-22,40.76599884033203,40.97000122070313,39.7599983215332,40.07600021362305,4071500.0,0.016152320886423155,1.2040057671929942,1.2825296207270638,63.937411160393225,44.002300520758865,-1.992563283454544,-1.4412608774929225,0.6434307011965359,1.8059168938355086,25.56127390157946,1.210002899169929,-1.0364375310192386,1.4894989013671847,-0.20317960475416896,3.1821774074885383,0.6431596483065078,2.3358381544278615,-2.9660981567382763,92.49440006287625,43.043607634575224,0.8463392530606771,4,-1.450998306274414,-0.9859981536865234,1.4925003051757812,2.285001754760742,-1.7659988403320312,1,-0.07825145261871869,2.0449910572271466,40.11800003051758,2.044770454157149,39.65399932861328,1.1397456579388825,39.60599899291992,-0.07825145261871869 2120,2014-04-23,40.858001708984375,41.2140007019043,40.24599838256836,40.74599838256836,5241500.0,0.0022568530459095015,1.3495164508557593,0.1623239845421525,56.3171351492682,46.4263420615614,-1.8961204358203148,-1.5445640475277997,0.5123769978739432,1.7026051410229428,25.187225636870302,0.9680023193359375,-0.9054131702772636,1.5384016036987305,-0.27127006443651425,3.348073271833975,0.6335657696311046,2.4432374377663564,-2.8678949931640574,85.3135716050529,39.04180757835973,0.9048358340676225,4,-1.4210014343261719,-1.1120014190673828,1.4004974365234375,2.1929988861083984,-1.578002929687493,2,-0.05922957272554119,1.2040057671929942,40.76599884033203,2.0449910572271466,40.11800003051758,2.044770454157149,39.65399932861328,-0.05922957272554119 2121,2014-04-24,41.15399932861328,41.24599838256836,40.540000915527344,40.88999938964844,4121000.0,0.00724454469744229,2.1517881471389644,2.3570723068015393,55.743984531259436,49.10618766358382,-1.9917858328770208,-1.8354291891199424,0.151786957410323,1.3932645187848394,24.733756407033088,0.7059974670410156,-0.6777839534709145,1.7713993072509737,-0.20272457153109968,3.745523186033047,0.7843373678599335,2.758461246642014,-2.9059810939062487,95.56416755259468,50.9243725189803,0.9870619393910377,4,-1.7010002136230469,-1.5489997863769531,1.1044998168945312,1.8970012664794922,-2.315998077392578,3,-0.05792872891437495,1.3495164508557593,40.858001708984375,1.2040057671929942,40.76599884033203,2.0449910572271466,40.11800003051758,-0.05792872891437495 2122,2014-04-25,40.4900016784668,41.150001525878906,40.38600158691406,41.066001892089844,3830500.0,-0.016134462287479945,1.0537647088984028,-2.1818194954194725,60.19350289002103,52.40191727672371,-1.0654734256891345,-1.1844298525889698,0.7361485633117439,2.0435311340575737,23.574593508698527,0.7679977416992188,-0.4698544652719647,1.07710151672363,-0.9473859337030603,3.1015889671503203,0.06485779151028481,2.089345241936975,-1.9421854289736302,61.97197692759363,15.226423113629288,1.012243725213347,4,-0.9890022277832031,-0.8850021362304688,1.5949993133544922,2.5609989166259766,-1.5300025939941406,4,-0.04830825390601323,2.1517881471389644,41.15399932861328,1.3495164508557593,40.858001708984375,1.2040057671929942,40.76599884033203,-0.04830825390601323 2123,2014-04-28,40.31800079345703,40.64799880981445,39.928001403808594,40.61800003051758,4508000.0,-0.004247984141261152,3.0000211929512246,0.5208318156230338,68.26020958412775,55.729168428197944,-0.5618975776077093,-0.977153694474012,0.8280965589646598,2.1955519245417747,22.29667356550128,0.7199974060058594,-0.27225524881259844,0.8509006500244141,-1.2111146833059152,2.9129159833547433,-0.18010701664074702,1.8819083166895751,-1.5003663306563482,37.55063586842119,-14.400201120606603,1.0310076666651646,4,-0.5690021514892578,-0.7130012512207031,1.5089998245239258,2.732999801635742,-1.75,0,-0.020834370158656523,1.0537647088984028,40.4900016784668,2.1517881471389644,41.15399932861328,1.3495164508557593,40.858001708984375,-0.020834370158656523 2124,2014-04-29,40.66999816894531,40.7599983215332,40.21599960327149,40.512001037597656,3401000.0,0.008730526528125893,2.2189517403277086,-0.5266584438538713,71.22168811401885,58.90833814335845,-0.6067945979081699,-1.309331832185478,0.4117680003701025,1.8323801502281754,21.16284571034226,0.5439987182617116,0.0188683742737652,1.147698211669919,-0.983414721229046,3.278811144568884,0.08214174522043294,2.213254678119405,-1.6095273141678632,56.29730394639731,-0.759599501626667,1.0655564664494839,4,-0.6519985198974609,-1.2169990539550781,1.1105022430419922,2.381002426147461,-2.58599853515625,1,-0.03712806465494767,3.0000211929512246,40.31800079345703,1.0537647088984028,40.4900016784668,2.1517881471389644,41.15399932861328,-0.03712806465494767 2125,2014-04-30,40.88800048828125,40.98799896240234,40.321998596191406,40.71599960327149,3212000.0,0.0053602736452149635,2.5806679860948307,1.0886329615142725,71.54919616849652,61.48590113945478,-0.5506726315744999,-1.4222591868277092,0.11710146645611985,1.6056669781048427,19.350638466111082,0.6660003662109304,0.3791907342378025,1.2527004241943374,-0.9180517218139386,3.4234525702026133,0.16732435119020295,2.3380764971984718,-1.6089768807247111,72.83773027886717,10.21339746381846,1.085376073004138,4,-0.6790008544921875,-1.4350013732910156,0.748499870300293,2.0989990234375,-2.878002166748047,2,-0.046174928236521695,2.2189517403277086,40.66999816894531,3.0000211929512246,40.31800079345703,1.0537647088984028,40.4900016784668,-0.046174928236521695 2126,2014-05-01,41.09600067138672,41.20000076293945,40.70399856567383,40.95600128173828,2665000.0,0.005087071527625442,1.8505908403306075,0.8139457517354902,78.68915618258208,64.37551157601355,-0.5867970808488394,-1.6321909103035352,-0.13339257775000135,1.3889593232938893,18.482821831252267,0.496002197265625,0.6603580211148525,1.4088005065917955,-0.8522603963148327,3.6698614094984237,0.2782700551384778,2.539330958045113,-1.6202795863289978,91.82388805417354,21.60745314788862,1.1305304514533148,5,-0.8440017700195312,-1.6430015563964844,0.31750011444091797,1.7609996795654297,-3.3139991760253906,3,-0.0441892608142338,2.5806679860948307,40.88800048828125,2.2189517403277086,40.66999816894531,3.0000211929512246,40.31800079345703,-0.0441892608142338 2127,2014-05-02,40.459999084472656,41.400001525878906,40.41999816894531,41.16799926757813,3130500.0,-0.015475997092750715,-1.4873118071355957,-5.057166212534111,73.61060674759734,66.61365450308493,0.19619053755298665,-1.048032417507116,0.46171341867955107,1.9947431755013838,18.40701597180237,0.9800033569335938,0.8789179884062293,0.7715990066528349,-1.4911598999101585,3.0343579132158283,-0.3597804466286618,1.9029784599343316,-0.8072502696638679,36.141143787123326,-39.99152395058337,1.1313794532814976,5,0.12000083923339844,-0.9299983978271484,0.9130010604858398,2.2090015411376953,-2.4360008239746094,4,-0.040088924121464586,1.8505908403306075,41.09600067138672,2.5806679860948307,40.88800048828125,2.2189517403277086,40.66999816894531,-0.040088924121464586 2128,2014-05-05,40.45399856567383,40.566001892089844,39.858001708984375,40.349998474121094,2859000.0,-0.00014830743783011968,3.31698552073036,-0.14689274668907923,71.05364409749072,67.40434705165131,0.28481613885860924,-1.0033757095096547,0.4087548197242512,1.9728348429938833,17.815888573564006,0.7080001831054688,0.997557254252996,0.7083986282348604,-1.571854767889512,2.988652024359233,-0.43172806982732226,1.8485253262970431,0.9460029602050781,38.650903207611584,-38.50235004280936,1.1401266980621851,5,0.1750030517578125,-0.9239978790283203,0.5420026779174805,1.6560020446777344,-2.785999298095696,0,-0.03693082350749044,-1.4873118071355957,40.459999084472656,1.8505908403306075,41.09600067138672,2.5806679860948307,40.88800048828125,-0.03693082350749044 2129,2014-05-06,39.641998291015625,40.33200073242188,39.58200073242188,40.22999954223633,3668500.0,-0.02007218824957402,-1.1186549351552444,-5.65385320764406,57.99704591840661,67.59100380377781,1.028798950186335,-0.10309584455762888,1.13560622541155,2.7538372289826327,16.687980695527223,0.871997833251946,1.0584998920343267,-0.1630016326904311,-2.3620359133296063,2.036032647948744,-1.2625187730100222,0.93651550762916,1.7580032348632812,3.300194301876754,-72.16517205972534,1.0995171403195894,5,0.8490028381347656,-0.11199760437011719,1.317002296447754,2.0250015258789062,-1.2379989624023438,1,-0.027092415717146157,3.31698552073036,40.45399856567383,-1.4873118071355957,40.459999084472656,1.8505908403306075,41.09600067138672,-0.027092415717146157 2130,2014-05-07,40.349998474121094,40.41799926757813,39.512001037597656,39.73400115966797,5052500.0,0.01785985100720633,1.4095732808473245,-1.047612251120727,56.98722105391376,67.72914119518384,0.26950135868407443,-0.6917212749893693,0.35595643068975846,2.0131168028671595,15.203736697198785,0.9059982299804759,1.0991238126001122,0.4466985702514634,-1.6586501370080597,2.5520472775109866,-0.6059757833782982,1.499372923881225,0.9772830200195344,44.385445963857364,-27.253460583755967,1.0526743536297603,5,0.1060028076171875,-0.8199977874755859,0.5385017395019531,1.1830024719238281,-1.697998046875,2,-0.05615858552721764,-1.1186549351552444,39.641998291015625,3.31698552073036,40.45399856567383,-1.4873118071355957,40.459999084472656,-0.05615858552721764 2131,2014-05-08,38.428001403808594,39.650001525878906,38.16799926757813,39.650001525878906,15803000.0,-0.047633138612017345,1.4255353686707757,-1.9837750805053258,41.48375758911915,65.65028060619476,1.971472129215229,1.287463792395691,2.216922981039737,3.893024708498743,14.126921525522192,2.1819992065429616,0.9427999307164967,-1.469698524475099,-3.590851981249962,0.6514549322997638,-2.5302752528625305,-0.40912179608766763,2.790363262939458,8.04461493065781,-58.27021467393687,1.0605767283874328,5,1.3559989929199219,1.101999282836914,2.1504993438720703,2.7789993286132812,0.07600021362304688,3,-0.010877564978801213,1.4095732808473245,40.349998474121094,-1.1186549351552444,39.641998291015625,3.31698552073036,40.45399856567383,-0.010877564978801213 2132,2014-05-09,37.64599990844727,38.459999084472656,37.38000106811523,38.374000549316406,13982000.0,-0.02034978314755176,1.4000016954253345,0.5957451457826002,33.555079141276835,61.794155001433545,2.5788169644897323,2.143446832590122,2.9263236076925025,4.6196275997199265,12.88477214759737,1.079998016357429,0.8303034880136906,-2.2288999557495046,-4.439251635413534,-0.01854827608547538,-3.3340757955815192,-1.12372411591749,3.3283355263671837,8.348988434981168,-51.58822252535883,1.1051758398320144,5,1.7440013885497976,1.7440013885497976,2.9325008392333913,3.5610008239746023,1.285999298095696,4,0.003612643766796042,1.4255353686707757,38.428001403808594,1.4095732808473245,40.349998474121094,-1.1186549351552444,39.641998291015625,0.003612643766796042 2133,2014-05-12,38.27199935913086,38.33399963378906,37.72800064086914,37.72800064086914,5364500.0,0.01662857812798113,-1.2279427233075748,-0.7472503288077582,33.36002365988003,57.58730339541811,1.8238706339070632,1.6364767278130188,2.235048015005468,3.9368365014411495,11.474134274900122,0.6879997253417898,0.7007536200382134,-1.6252004623413114,-3.7560867909625983,0.5056858662799755,-2.690643626651955,-0.559757298030668,2.3429026390136727,29.361383136215508,-25.364627753110348,1.0654431643106437,5,1.118001937866211,1.118001937866211,2.180501937866211,2.9350013732910156,1.3640022277832031,0,-0.0064799619247915,1.4000016954253345,37.64599990844727,1.4255353686707757,38.428001403808594,1.4095732808473245,40.349998474121094,-0.0064799619247915 2134,2014-05-13,38.16400146484375,38.391998291015625,37.986000061035156,38.242000579833984,3025000.0,-0.0028218513820952307,1.1481698271251097,-0.1433810639103544,32.06390003555643,53.20004826953588,1.719872905448888,1.8271261538016361,2.2678188259865095,3.985624678909403,10.219043889443657,0.40599822998046875,0.575510901130798,-1.726198387145999,-3.879918654117475,0.42752187982547696,-2.803058520631737,-0.649338253660261,2.127410440297851,25.80647996654929,-24.015603600251218,1.0768601334857393,5,1.2259998321533203,1.2259998321533203,2.2884998321533203,3.042999267578125,1.227996826171875,1,-0.01299659831851041,-1.2279427233075748,38.27199935913086,1.4000016954253345,37.64599990844727,1.4255353686707757,38.428001403808594,-0.01299659831851041 2135,2014-05-14,38.36600112915039,38.40599822998047,37.82600021362305,38.16400146484375,3740000.0,0.005292937232819206,3.1135505864210056,-2.5897686702205704,31.202808145226015,47.923787376496314,1.2544217634018793,1.679412353899579,1.9595371570522175,3.7156320814760804,10.110159997716039,0.5799980163574219,0.41306981078373184,-1.5039987564086914,-3.70892632346019,0.7009288106428073,-2.6064625399344408,-0.40153497288294204,1.6342696922885693,43.43611727755044,-0.5751190363242529,1.1024637835257483,5,1.0240001678466797,1.0240001678466797,2.0804996490478516,2.8349990844726562,0.6059989929199219,2,0.0009904133437044216,1.1481698271251097,38.16400146484375,-1.2279427233075748,38.27199935913086,1.4000016954253345,37.64599990844727,0.0009904133437044216 2136,2014-05-15,37.81399917602539,38.36600112915039,37.448001861572266,38.2400016784668,6375000.0,-0.014387789628291237,1.7079568343704636,-2.108926784129322,31.68125554917215,43.2649705766713,1.4437372077887147,2.2032399053623664,2.403228102568839,4.20378836723178,10.481042312976856,0.917999267578125,0.16807251381032984,-1.9664007186889663,-4.354528404812164,0.4217269674342319,-3.1604645617505653,-0.7723368756273672,1.924244670081194,40.1850837998697,-1.4900355840834862,1.1940638430615984,5,1.1590023040771484,1.5760021209716797,2.4365005493164062,3.190999984741211,1.8240013122558594,3,0.022161137924602503,3.1135505864210056,38.36600112915039,1.1481698271251097,38.16400146484375,-1.2279427233075748,38.27199935913086,0.022161137924602503 2137,2014-05-16,37.70199966430664,37.90599822998047,37.41999816894531,37.81399917602539,4882500.0,-0.002961853127393055,2.2838106039126735,0.26290810752726684,31.943668439381085,38.91941772577022,1.255389935189804,2.2783126466624424,2.396483086478625,4.244798832507449,11.001459587658534,0.48600006103515625,-0.12285188765484634,-1.9808002471923842,-4.543826256671238,0.5822257622864697,-3.2623132519318148,-0.6992872424529537,1.8004199040008046,28.600555568451757,-13.034634805569222,1.2815130047394283,5,1.197000503540039,1.6880016326904297,2.5485000610351562,3.302999496459961,0.3339996337890625,4,0.021272133050392883,1.7079568343704636,37.81399917602539,3.1135505864210056,38.36600112915039,1.1481698271251097,38.16400146484375,0.021272133050392883 2138,2014-05-19,38.3120002746582,38.35200119018555,37.38399887084961,37.44200134277344,3673500.0,0.016179529356079803,1.037897983030634,-7.767881471389646,34.284210606603736,36.28465824668101,0.3459769568365658,1.6085446837783621,1.687400812217362,3.561526061055126,11.710954307764018,0.9680023193359375,-0.4820896695653758,-1.2804996490478544,-3.9054747081722923,1.3444754100765834,-2.5929871786100733,0.03198788051436452,0.9781774436300168,90.80254263542744,48.91434437480508,1.3124875295622183,5,0.5869998931884766,1.0780010223388672,1.82550048828125,2.5799999237060547,-0.7260017395019531,0,0.01618289119440397,2.2838106039126735,37.70199966430664,1.7079568343704636,37.81399917602539,3.1135505864210056,38.36600112915039,0.01618289119440397 2139,2014-05-20,37.57600021362305,38.29399871826172,37.44400024414063,38.26599884033203,4298000.0,-0.019210692622645187,1.2788212253079443,-0.7931028434876022,29.351620413861298,33.214035953341856,0.8471865503944827,2.2064292291696717,2.3289402777517694,4.219389988685251,12.939319955241277,0.868000030517571,-0.8174426283879157,-1.8569997787475572,-4.567999345867555,0.8539997883724411,-3.2124995623075563,-0.5014999951875581,1.5231598396478745,18.78683592685631,-18.393882029790294,1.355499783559999,5,0.9390010833740234,1.8140010833740234,2.326000213623047,3.23699951171875,0.2739982604980469,1,0.05482226318872985,1.037897983030634,38.3120002746582,2.2838106039126735,37.70199966430664,1.7079568343704636,37.81399917602539,0.05482226318872985 2140,2014-05-21,38.4379997253418,38.540000915527344,37.60599899291992,37.72800064086914,3449500.0,0.02294016145460409,1.0437646076794658,-1.028986228362607,34.678343258553696,32.457878805501245,-0.35151793424449806,1.2161879880001862,1.3923482228422444,3.287146012108451,13.864349431972958,0.9640007019042969,-1.1278632999898761,-0.8740001678466811,-3.532721220113274,1.7847208844199116,-2.203360693979981,0.4553603582866188,0.48924442941355295,91.17638323780108,58.39162624378619,1.329360526133298,5,-0.4779987335205078,0.9520015716552734,1.2950010299682617,2.375,-0.8520011901855469,2,0.024819152205906025,1.2788212253079443,37.57600021362305,1.037897983030634,38.3120002746582,2.2838106039126735,37.70199966430664,0.024819152205906025 2141,2014-05-22,38.77000045776367,38.99399948120117,38.24399948120117,38.38999938964844,2892000.0,0.008637305135391626,-1.2321399174618672,0.5352134621377376,39.90442746491228,33.163361952571854,-0.7039301316226982,0.7340622487724318,0.9836260392411234,2.8865014310046675,14.572219468718783,0.75,-1.3103687170511833,-0.4227994918823228,-2.944011301497177,2.0984123177325316,-1.68340539668975,0.8378064129251044,-1.3899993896484446,86.08702245220968,51.50742606045469,1.2606059048074272,5,-0.5810012817382812,0.6200008392333984,0.9165000915527344,2.042999267578125,-0.9900016784667898,3,0.005210205362950582,1.0437646076794658,38.4379997253418,1.2788212253079443,37.57600021362305,1.037897983030634,38.3120002746582,0.005210205362950582 2142,2014-05-23,38.53400039672852,38.72200012207031,38.17399978637695,38.72200012207031,2888500.0,-0.006087182312320305,4.8297993222815165,-0.49473472870549756,38.83721796740475,33.771939097852375,-0.36735145718565576,0.8601083028714882,1.1713986085206471,3.055684465520976,15.517966674951996,0.5960006713867188,-1.5629992580973493,-0.5609994888305607,-3.021354840675933,1.8993558630148115,-1.7911771647532504,0.669178187092129,-1.1217193603515767,71.42863912503717,35.820565892831084,1.2301776759226877,5,-0.3450012207031321,0.8560009002685476,0.9384994506835866,2.278999328613274,-1.2700004577636719,4,0.02865002543692441,-1.2321399174618672,38.77000045776367,1.0437646076794658,38.4379997253418,1.2788212253079443,37.57600021362305,0.02865002543692441 2143,2014-05-27,39.47800064086914,39.72200012207031,38.51800155639648,38.70000076293945,4146500.0,0.024497852141527554,-1.1085820795809702,-4.138303268875833,49.060938620147034,35.66049894058467,-1.2541804694548517,-0.15815814997556998,0.183472059722547,2.0452073275179856,16.159617818203508,1.2039985656738352,-1.5378621720571672,0.42500076293945455,-1.9753976038876218,2.825399129766531,-0.7751984204740836,1.6251999463529927,-2.034085235595711,89.28887206864444,47.545389584140054,1.2001991834135375,5,-0.9250011444091797,-0.08799934387207031,-0.2265005111694336,1.3349990844726562,-1.9340019226074219,1,-0.036526706503992035,4.8297993222815165,38.53400039672852,-1.2321399174618672,38.77000045776367,1.0437646076794658,38.4379997253418,-0.036526706503992035 2144,2014-05-28,39.15999984741211,39.38600158691406,38.83000183105469,39.36000061035156,2843000.0,-0.008055139274906087,3.412648915396376,-0.2570704297173789,42.86742530769774,36.956567514192635,-0.8717091065510729,0.04312827950232645,0.4256723833789664,2.29522912672752,16.961809603243417,0.6479988098144531,-1.3772923780982111,0.18249988555908203,-2.0956269669338354,2.4606267380519995,-0.9565635406873767,1.3215633118055408,-1.624961053466805,73.44045487896996,30.707988703381204,1.13906342624646,5,-0.6070003509521484,0.23000144958496094,0.17950057983398438,1.6529998779296875,-1.1020011901855469,2,-0.040194109254060084,-1.1085820795809702,39.47800064086914,4.8297993222815165,38.53400039672852,-1.2321399174618672,38.77000045776367,-0.040194109254060084 2145,2014-05-29,39.0,39.374000549316406,38.86999893188477,39.374000549316406,3231000.0,-0.004085797958007009,1.695191856551236,1.8699956131148792,54.3464926825083,39.47492719567443,-0.6842780393331225,0.05737312729331734,0.5272109609554505,2.3815418540523154,17.726842522026388,0.5040016174316335,-1.2564657772592156,0.11690006256103658,-1.9769058898052307,2.210706014927304,-0.9300029136220971,1.1638030387441702,-1.3774827529296942,53.35917535528672,5.981205553637807,1.046902976183133,5,-0.44700050354003906,0.3900012969970703,0.5475006103515625,1.8129997253417969,-1.1180000305175781,3,-0.029487218612279653,3.412648915396376,39.15999984741211,-1.1085820795809702,39.47800064086914,4.8297993222815165,38.53400039672852,-0.029487218612279653 2146,2014-05-30,39.27999877929688,39.51399993896485,38.91400146484375,39.0,4207500.0,0.0071794558794071595,-1.6548848828573672,-0.7486587380918572,63.44191435319284,42.97473229720907,-0.8207684133190227,-0.38541195387357163,0.20666025323388482,2.026883840432305,18.359534339961566,0.5999984741211009,-1.1002100743005556,0.48769893646240803,-1.3430223408970505,2.3184202138218666,-0.42766170221732125,1.4030595751421373,-1.5735022172265758,71.44694787320861,18.341748155283156,0.9153606386797284,5,-0.7269992828369212,0.11000251770018821,0.31150150299071555,1.5330009460449148,-2.2019996643066406,4,-0.04312628046805034,1.695191856551236,39.0,3.412648915396376,39.15999984741211,-1.1085820795809702,39.47800064086914,-0.04312628046805034 2147,2014-06-02,38.8380012512207,39.41799926757813,38.6619987487793,39.400001525878906,3358000.0,-0.011252483243689437,1.5284477644311678,-2.0071525885558072,54.80151138196439,45.25443238336025,-0.2242669113921849,-0.0750065657440544,0.6025850390022427,2.3865509306098858,19.328016706881815,0.7560005187988352,-0.9555135064758673,0.12680130004882528,-1.5281206022365552,1.7817232023342058,-0.700659651093865,0.9542622511915155,-1.050884546750396,26.57807940536319,-28.310676722958085,0.827460951142692,6,-0.2550010681152344,0.5520000457763672,0.6909980773925781,1.9749984741210938,-1.4560012817382812,0,-0.027241424322539398,-1.6548848828573672,39.27999877929688,1.695191856551236,39.0,3.412648915396376,39.15999984741211,-0.027241424322539398 2148,2014-06-03,38.959999084472656,39.32600021362305,38.75199890136719,38.805999755859375,3875500.0,0.003141197521026262,-3.3816720538132263,-0.27402002375699985,56.736611426276475,48.2972091625175,-0.2734341684073627,-0.33167507738248503,0.43214519138984997,2.1846828941564027,19.837319846630457,0.5740013122558594,-0.7631960806530174,0.3234991073608384,-1.1217903856352578,1.7687886003569346,-0.3991456391372097,1.0461438538588865,-1.0954870432983483,34.97651636243126,-22.61643421330443,0.7226447464980491,6,-0.29599952697753906,0.43000221252441406,0.5930004119873047,1.8530006408691406,-2.270000457763679,1,-0.04353180660581013,1.5284477644311678,38.8380012512207,-1.6548848828573672,39.27999877929688,1.695191856551236,39.0,-0.04353180660581013 2149,2014-06-04,38.56800079345703,38.98400115966797,38.31999969482422,38.790000915527344,4771000.0,-0.010061558014046623,1.177051804787753,-1.4415655189497152,51.65627914745397,50.183646483506415,0.30628682365340865,-0.025574710496783837,0.7706634136095545,2.492060088024772,20.284349974580984,0.66400146484375,-0.5618407106533709,-0.014799308776858311,-1.380398071675451,1.3507994541217343,-0.6975986902261582,0.6680000726724415,-0.6291892290468866,20.770607028753872,-37.01802092415788,0.6827993814492976,6,0.37999916076660156,0.8220005035400391,1.1089982986450195,2.2449989318847656,-1.687999725341804,2,-0.02655056145324053,-3.3816720538132263,38.959999084472656,1.5284477644311678,38.8380012512207,-1.6548848828573672,39.27999877929688,-0.02655056145324053 2150,2014-06-05,38.08399963378906,38.555999755859375,37.64599990844727,38.52399826049805,6726000.0,-0.012549293448212095,2.6110989169019025,1.981974706165372,52.238811635405725,51.55413361356124,0.8211444102180465,0.2950885678404873,1.2188941740315329,2.8947921408324504,21.144667271827018,0.9220008850097585,-0.4234187686959743,-0.3855005264282241,-1.4835523127004464,0.7125512598439983,-0.9345264195643352,0.1635253667078871,1.63800048828125,23.447522386840138,-35.057255946119625,0.549025893136112,6,0.6000003814697266,1.3060016632080078,1.6514997482299805,2.7290000915527344,-0.7820014953613352,3,-0.0006827270458071855,1.177051804787753,38.56800079345703,-3.3816720538132263,38.959999084472656,1.5284477644311678,38.8380012512207,-0.0006827270458071855 2151,2014-06-06,38.0099983215332,38.28400039672852,37.83200073242188,38.20000076293945,2996000.0,-0.00194310768216166,1.5251257352313379,0.431825078244887,52.57008364072051,53.080007577263,0.8671972000173085,0.35433544425659136,1.2588158605267665,2.9016613147591315,20.78525568182992,0.4519996643066406,-0.1608690712012688,-0.43860168457031534,-1.555726062461602,0.6785226933209714,-0.9971638735159587,0.11996050437532801,1.6704817962646459,20.541678596569383,-40.0213075725138,0.5585621889456442,6,0.6740016937255859,1.3800029754638672,1.8210010528564453,2.7540016174316406,-0.5,4,-0.003367491652275789,2.6110989169019025,38.08399963378906,1.177051804787753,38.56800079345703,-3.3816720538132263,38.959999084472656,-0.003367491652275789 2152,2014-06-09,37.78200149536133,38.25,37.72800064086914,37.902000427246094,4880000.0,-0.005998338233093592,-3.578928876173267,0.6315652104079665,45.276297304685215,52.659491875545015,1.0921570854367246,0.6250923970130202,1.4497035179191045,3.0627860421937143,19.858722189714683,0.5219993591308594,0.0029085112719897666,-0.673398590087892,-1.7714451326408067,0.4246479524650226,-1.222421861364353,-0.12437531881143116,1.8577890182495125,8.095331083872983,-46.63318081207476,0.549023271276458,6,0.7979984283447337,1.6079998016357422,2.070497512817383,2.9819984436035156,-0.016002655029296875,0,-0.018633273847536103,1.5251257352313379,38.0099983215332,2.6110989169019025,38.08399963378906,1.177051804787753,38.56800079345703,-0.018633273847536103 2153,2014-06-10,38.02399826049805,38.08200073242188,37.599998474121094,37.61199951171875,5450000.0,0.006405080608723912,-1.2110153550024387,-3.4333534666369965,54.37841038053099,53.93849021697093,0.695342850801346,0.3832107931277804,1.1935990718126845,2.7831308786047018,18.93395940321096,0.48200225830078836,0.0920367936021691,-0.4190017700195341,-1.5312778599947308,0.6932743199556626,-0.9751398150071324,0.13713627496806424,1.5759164410095252,30.63576326872616,-27.45607604155252,0.5561380449875983,6,0.5330009460449219,0.9490032196044922,2.0310020446777344,2.740001678466797,0.220001220703125,1,-0.016884029044430537,-3.578928876173267,37.78200149536133,1.5251257352313379,38.0099983215332,2.6110989169019025,38.08399963378906,-0.016884029044430537 2154,2014-06-11,37.66799926757813,37.99800109863281,37.400001525878906,37.99800109863281,3882000.0,-0.009362481832683844,2.624219725343321,-0.8009777506180211,41.64856543048676,52.52760941119077,0.91351011294514,0.7379819959685321,1.520359761124645,3.103968817918364,18.122510793606384,0.6239967346191406,0.20725003185518887,-0.7502006530761633,-1.9097818887855311,0.4093805826332044,-1.3299912709308472,-0.17041003522147946,1.851918784833984,23.183231145929508,-29.45447415884418,0.5797906178546851,6,0.7890014648437429,1.2310009002685476,2.411501884460442,3.0960006713867116,1.2040023803710866,2,-0.025963700219962194,-1.2110153550024387,38.02399826049805,-3.578928876173267,37.78200149536133,1.5251257352313379,38.0099983215332,-0.025963700219962194 2155,2014-06-12,38.40399932861328,38.624000549316406,37.4640007019043,37.52000045776367,5386500.0,0.01953913335844848,-1.3293207453225837,-2.6787695935636586,46.35019975091049,50.62853001093717,0.09395716530593745,0.005243460389593224,0.7933102351265404,2.3445863921957226,16.76974378812196,1.1599998474121094,0.15857334458784322,-0.016100502014161577,-1.1754461250924066,1.1432451210640835,-0.5957733135532877,0.5635723095249645,0.988723732206843,82.02602971975665,32.23065376642467,0.5796728115391228,6,0.005001068115234375,0.49500083923339844,1.606501579284668,2.3600006103515625,0.8819999694824219,3,-0.03968332171494915,2.624219725343321,37.66799926757813,-1.2110153550024387,38.02399826049805,-3.578928876173267,37.78200149536133,-0.03968332171494915 2156,2014-06-13,38.652000427246094,38.72600173950195,38.2599983215332,38.39400100708008,3651500.0,0.006457689380492182,1.295571778899005,0.2918549204910782,51.17389849058802,50.22546191189535,-0.28216642771000977,-0.18630991743439296,0.5112257695978357,2.070799118304663,14.999838544855729,0.46600341796875,0.19798450564029935,0.1900005340576172,-0.9372409409055464,1.3172420090207808,-0.3736202034239611,0.7536212715391954,0.6211593414775578,94.41920811960772,45.403889553950606,0.5636207374815813,6,-0.2889995574951172,-0.10099983215332031,1.3410005569458008,2.11199951171875,1.1440010070800781,4,-0.034927100121491805,-1.3293207453225837,38.40399932861328,2.624219725343321,37.66799926757813,-1.2110153550024387,38.02399826049805,-0.034927100121491805 2157,2014-06-16,38.50400161743164,38.8380012512207,38.29600143432617,38.68999862670898,2484000.0,-0.0038290077661834454,1.2489513588806054,-0.720920260819395,38.48697678529236,48.197724729563774,-0.2084484605748429,0.026196677246353772,0.6105327241973271,2.1855663712254056,13.050402191333191,0.5419998168945312,0.1326975247323574,0.0019016265869140625,-1.067057711812076,1.0708609649859042,-0.5325780426125775,0.5363812957864056,0.6567686567213258,76.77331727517024,31.495236409485095,0.5344796691994939,6,-0.3120002746582031,0.04699897766113281,1.152998924255371,2.259998321533203,1.0,0,-0.02581558420277097,1.295571778899005,38.652000427246094,-1.3293207453225837,38.40399932861328,2.624219725343321,37.66799926757813,-0.02581558420277097 2158,2014-06-17,38.93199920654297,39.04800033569336,38.34600067138672,38.52199935913086,4204500.0,0.011115665155113641,1.1869076691800804,-2.204335698757211,47.373255363228125,47.72183319798313,-0.7161459115710898,-0.37204554227712805,0.17411261012418322,1.7363563353902407,11.57924363600345,0.7019996643066406,-0.01731137557636231,0.39889926910400675,-0.6827327647130375,1.480531302921051,-0.14191674780451535,0.9397152860125288,0.12312494271355234,92.96109144863696,49.128468469838246,0.540816016908523,6,-0.7079982757568359,-0.3789997100830078,0.45800209045410156,1.6920013427734375,0.26000213623046875,1,-0.029949665826947247,1.2489513588806054,38.50400161743164,1.295571778899005,38.652000427246094,-1.3293207453225837,38.40399932861328,-0.029949665826947247 2159,2014-06-18,39.63600158691406,39.77799987792969,38.78400039672852,38.849998474121094,5349000.0,0.01808287256547514,-1.1655779395631976,1.9170814763814326,56.51108951908447,48.19653074061411,-1.3999391195015534,-0.9631879458812449,-0.502709629287466,1.0230992194717032,10.223188817138434,0.9939994812011648,-0.05743437263728879,0.999901580810544,-0.09027746802205172,2.09008062964314,0.45481205639424616,1.544991105226842,-2.2360000610351562,93.86351159988196,49.11942986793365,0.5450895244162989,6,-1.0470008850097656,-1.055002212524414,-0.2460002899169922,0.9879989624023438,-0.28800201416015625,2,-0.035119639973282823,1.1869076691800804,38.93199920654297,1.2489513588806054,38.50400161743164,1.295571778899005,38.652000427246094,-0.035119639973282823 2160,2014-06-19,39.391998291015625,40.599998474121094,38.92399978637695,40.599998474121094,4813500.0,-0.006156102687688736,1.7748318438753277,-1.536889820719645,51.15511239526869,48.03931171334168,-1.0626312832641531,-0.6788541237980183,-0.23154449178052516,1.2601670991511185,9.509443275806658,1.6759986877441406,-0.13002178437400147,0.7081983566284151,-0.4279967744693778,1.844393487726208,0.14010079107951867,1.2762959221773116,-1.9444367980957011,48.376063917367794,6.720151062044259,0.5680975655488966,6,-0.391998291015625,-0.39999961853027344,-0.0019969940185546875,1.2320022583007812,-0.19399642944335938,3,-0.013200565232178274,-1.1655779395631976,39.63600158691406,1.1869076691800804,38.93199920654297,1.2489513588806054,38.50400161743164,-0.013200565232178274 2161,2014-06-20,38.97200012207031,39.58599853515625,38.67399978637695,39.58599853515625,6216500.0,-0.0106620173427735,1.9706876413429757,0.5082767549815265,51.38830373763443,48.71842353922492,-0.5496211071951294,-0.2560758570769508,0.20626594008174948,1.6587737285125925,9.297341750229757,0.9119987487792969,-0.14932705672802626,0.2781002044677763,-0.8648922355680284,1.421092644503581,-0.2933960155501225,0.8495964244856751,-1.3983411499023433,29.340258518922013,-13.635365582539386,0.5714962200179021,6,0.0279998779296875,0.019998550415039062,0.4180011749267578,1.6520004272460938,0.10599899291992898,4,0.008057045443956357,1.7748318438753277,39.391998291015625,-1.1655779395631976,39.63600158691406,1.1869076691800804,38.93199920654297,0.008057045443956357 2162,2014-06-23,39.63800048828125,39.69599914550781,38.7239990234375,38.948001861572266,3242000.0,0.017089201583825542,1.4119231187910284,-1.1237791694624617,56.31286797299449,48.933363271720864,-1.0333266390459883,-0.8802578382919535,-0.41969572990683446,0.9818074788695981,9.040688354168495,0.9720001220703125,-0.11775495199950115,0.8889005661010714,-0.32595206789662257,2.1037532000987653,0.2814742491022244,1.4963268830999183,-1.943287936035155,57.32036718612491,12.782141004166348,0.6074263169988454,6,-0.63800048828125,-0.6460018157958984,-0.4564990997314453,0.9860000610351562,-0.4239997863769531,0,0.0039860977874408565,1.9706876413429757,38.97200012207031,1.7748318438753277,39.391998291015625,-1.1655779395631976,39.63600158691406,0.0039860977874408565 2163,2014-06-24,38.0359992980957,39.01599884033203,37.94200134277344,38.821998596191406,9334500.0,-0.0404157921805155,-1.2053445189893743,-1.1391316847174078,45.95743422688874,49.41212647132109,0.6376071235298326,0.6410395672779501,1.2134519715927894,2.5489816073150564,9.59662217931677,1.6959991455078125,-0.11728264705151048,-0.6410005569457979,-1.8448204184314037,0.5628193045398078,-1.2429104876886043,-0.03909062620299153,-0.2250753089746098,3.5364204954806264,-42.19031426450144,0.6019099307428043,6,0.9960002899169922,0.9559993743896484,1.1085014343261719,2.588001251220703,0.408000946044929,1,0.038595076938321204,1.4119231187910284,39.63800048828125,1.9706876413429757,38.97200012207031,1.7748318438753277,39.391998291015625,0.038595076938321204 2164,2014-06-25,37.58599853515625,38.236000061035156,37.433998107910156,38.04999923706055,5255500.0,-0.011830917321580259,-1.0885425203772967,0.5903322089834745,46.19614054594595,49.39500878188058,1.201056796666876,1.0193358402408066,1.6746026243107082,2.9628136729950185,10.170016811145992,0.802001953125,-0.05487932638386894,-1.012301254272458,-2.2868898657671366,0.2622873572222204,-1.6495955600197973,-0.37500694852511884,3.0139999389648438,4.801023678591912,-41.936866983419755,0.6372943057473396,6,1.430999755859375,1.41400146484375,1.558502197265625,3.0380020141601562,0.8500022888183594,2,0.04272875193444725,-1.2053445189893743,38.0359992980957,1.4119231187910284,39.63800048828125,1.9706876413429757,38.97200012207031,0.04272875193444725 2165,2014-06-26,37.849998474121094,37.89400100708008,37.49599838256836,37.5260009765625,2843000.0,0.007023890524497034,-1.0729158388301676,-0.6982694125868377,48.81235201475137,49.132614729009845,0.9501231766125713,0.7006878545900435,1.410027305611635,2.6808659192833986,10.774398401374732,0.39800262451171875,-0.06106853078148333,-0.6908012390136733,-1.9925573997413082,0.6109549217139616,-1.3416793193774907,-0.03992315864985585,2.686679992675778,18.390812351383712,-30.352851150265284,0.6508780803638183,6,1.1669998168945312,1.1500015258789062,1.1025028228759766,2.4610023498535156,0.94000244140625,3,0.039577309353315604,-1.0885425203772967,37.58599853515625,-1.2053445189893743,38.0359992980957,1.4119231187910284,39.63800048828125,0.039577309353315604 2166,2014-06-27,37.58599853515625,37.97999954223633,37.13999938964844,37.68199920654297,4859000.0,-0.006974899593334083,1.4277413948975768,-0.29630065698071445,48.552842743991086,50.25104427997637,1.1700522449605444,0.8761933482634348,1.6434214445870694,2.9078923036075253,11.380446592360055,0.8400001525878906,0.03338685782465234,-0.8701011657714872,-2.18966659847716,0.44946426693418573,-1.5298838821243237,-0.21031844941865074,2.8886263244628907,17.449107515969196,-34.93115083001864,0.6597827163528376,6,1.2840003967285156,1.2840003967285156,1.0890026092529297,2.387002944946289,0.6459999084472727,4,0.04288839964989144,-1.0729158388301676,37.849998474121094,-1.0885425203772967,37.58599853515625,-1.2053445189893743,38.0359992980957,0.04288839964989144 2167,2014-06-30,37.77999877929688,38.02199935913086,37.608001708984375,37.6619987487793,4153000.0,0.005161502998494827,-2.663791502793579,-1.229158388301751,48.185608430908616,50.341305731940864,0.9639182467203753,0.6312296281117398,1.4188912439134143,2.6818545925754123,12.11980204209805,0.4360008239746094,0.056777048345843184,-0.6232007980346594,-1.9629766334673775,0.7165750373980586,-1.2930887157510185,0.046687119681699585,2.5612410615234324,34.1151160473547,-20.14753884234034,0.6698879177163588,6,1.0900001525878835,1.0900001525878835,1.0095014572143484,2.100002288818345,0.66400146484375,0,0.034356812536602055,1.4277413948975768,37.58599853515625,-1.0729158388301676,37.849998474121094,-1.0885425203772967,37.58599853515625,0.034356812536602055 2168,2014-07-01,37.26399993896485,38.13399887084961,37.23400115966797,37.96799850463867,4638500.0,-0.013657989862477016,-1.3560269027397056,-5.966087996637476,47.0656655214452,49.29181417664761,1.3616178077810872,1.068432809318189,1.882776296519907,3.1533570205860997,13.05586757083425,0.8999977111816406,0.017155886816347277,-1.0543996810913043,-2.4589169117715457,0.35011754958893704,-1.756658296431425,-0.35214106575118365,2.9491902838085906,11.313911802583226,-44.94351337385144,0.7022586153401205,7,1.6059989929199148,1.6059989929199148,1.5255002975463796,2.377000808715813,0.40599822998046164,1,0.052329346450552094,-2.663791502793579,37.77999877929688,1.4277413948975768,37.58599853515625,-1.0729158388301676,37.849998474121094,0.052329346450552094 2169,2014-07-02,37.54399871826172,37.63000106811523,37.13999938964844,37.29800033569336,4284500.0,0.0075139217409694314,1.3444883506575742,-0.3494302326211502,43.31051320366847,48.42019204424759,0.8422306959946866,0.7460344874322473,1.531952731862745,2.8137198560823435,13.500784881364838,0.49000167846678977,0.060442950494845604,-0.723200798034668,-2.1636059378262757,0.7172043417569398,-1.4434033679304719,-0.0029982281388640786,2.5462638711867243,40.643816848382976,-11.843719965029571,0.7202025698958029,7,0.8740005493164062,1.3260002136230469,1.4275016784667969,2.0970020294189453,0.7260017395019531,2,0.023971914463153388,-1.3560269027397056,37.26399993896485,-2.663791502793579,37.77999877929688,1.4277413948975768,37.58599853515625,0.023971914463153388 2170,2014-07-03,38.05799865722656,38.19400024414063,37.69599914550781,37.69599914550781,2572500.0,0.013690601867478502,-1.751390996459321,1.471552405911269,45.563177858116525,47.77295583541227,0.13309996194040252,0.24241551361015468,0.9486744968671132,2.2533864553299026,12.882840287274695,0.6500015258789134,0.035413729216408285,-0.20790081024169638,-1.649048897300041,1.2332472768166483,-0.9284748537708651,0.5126732332874724,1.914253404229882,87.09663409337618,38.26439974159026,0.7205740435291708,7,0.3600006103515625,0.8120002746582031,0.9135017395019531,1.5820026397705078,-0.18799972534178977,3,0.009932266017258717,1.3444883506575742,37.54399871826172,-1.3560269027397056,37.26399993896485,-2.663791502793579,37.77999877929688,0.009932266017258717 2171,2014-07-07,37.88199996948242,38.060001373291016,37.68999862670898,38.060001373291016,2819500.0,-0.004624486151499796,3.157301444430237,-0.4917172483560951,45.37338859971897,46.55745812727054,0.15446587750003005,0.43040004589288117,1.0423790521562637,2.367602574293528,12.234229365322879,0.37000274658203836,-0.11029657636802881,-0.3774995803833008,-1.8245573096436942,1.0695581488770927,-1.1010284450134975,0.34602928424689594,1.9769619851017026,70.39847991313742,24.063724550489596,0.7235288646301954,7,0.1959991455078125,0.9879989624023438,1.0895004272460938,1.7580013275146484,-0.3139991760253906,0,0.023969192407380824,-1.751390996459321,38.05799865722656,1.3444883506575742,37.54399871826172,-1.3560269027397056,37.26399993896485,0.023969192407380824 2172,2014-07-08,37.07799911499024,37.849998474121094,36.91400146484375,37.849998474121094,4807500.0,-0.02122382279551982,1.4248647313156269,4.337040846941797,36.939988681672894,45.55551973335768,0.6226167273913745,1.2426667253538213,1.774452391134865,3.1015485635090414,11.758257159164629,0.9679985046386719,-0.24054030550961158,-1.1463003158569265,-2.674253488126787,0.3816528564129342,-1.9102769019918568,-0.38232372972199613,2.672204336996458,12.81232863648333,-26.48336882912202,0.76397658613493,7,0.49700164794921164,1.6790008544921804,1.8935012817382741,2.528001785278313,0.46599960327147727,1,0.031123559958949665,3.157301444430237,37.88199996948242,-1.751390996459321,38.05799865722656,1.3444883506575742,37.54399871826172,0.031123559958949665 2173,2014-07-09,37.38199996948242,37.42599868774414,36.85599899291992,37.099998474121094,4006000.0,0.008198955222728621,2.0810883259616673,-0.3652872143298366,33.17407441789999,44.10862349690812,0.24148479264160017,0.9360970747156401,1.4061184990230302,2.730146073558366,11.130497394248604,0.5699996948242188,-0.34761906106123774,-0.810199546813962,-2.382210260087625,0.7618111664597009,-1.596204903450797,-0.024194190177126984,2.198031363275703,39.312442800977124,6.633381536018597,0.7860053566368322,7,0.14299964904785156,1.345998764038086,1.6045007705688477,2.0830001831054688,0.4799995422363281,2,0.028409402266470485,1.4248647313156269,37.07799911499024,3.157301444430237,37.88199996948242,-1.751390996459321,38.05799865722656,0.028409402266470485 2174,2014-07-10,36.68999862670898,37.07799911499024,36.47999954223633,36.95399856567383,3868500.0,-0.01851161905030163,1.335931097170238,-0.936165032127181,31.094320606465274,42.139953340431894,0.8862178141497026,1.6348941892571602,2.0130716166231934,3.35661599740353,10.381243025062144,0.9020004272460938,-0.5733874434089117,-1.453300857543951,-3.1498783003181146,0.24327658523021256,-2.3015895789310292,-0.6050121361568728,2.6721101188620935,12.25198357499703,-17.679712567672578,0.8482887213870816,7,0.6470012664794993,1.8500003814697337,2.3370018005371165,2.7750015258789134,0.8300018310546946,3,0.026710263802597556,2.0810883259616673,37.38199996948242,1.4248647313156269,37.07799911499024,3.157301444430237,37.88199996948242,0.026710263802597556 2175,2014-07-11,36.88000106811523,36.93000030517578,36.5620002746582,36.71200180053711,6485000.0,0.005178589493539443,1.7462920260768071,-0.6363610091610113,34.875666647729176,40.6202671075139,0.6080995479808067,1.3964608298087242,1.7314473432773454,3.0948155308621565,10.659840862719664,0.3680000305175781,-0.6151566628158349,-1.1870985031128,-2.9691204940152502,0.5949234877896501,-2.078109498564025,-0.296087507661575,2.193896757122367,25.316522931615143,-4.496247605131305,0.8910109954512239,7,0.4569988250732493,1.6599979400634837,2.2889995574951243,2.5849990844726634,1.1199989318847727,4,0.03768978713100357,1.335931097170238,36.68999862670898,2.0810883259616673,37.38199996948242,1.4248647313156269,37.07799911499024,0.03768978713100357 2176,2014-07-14,37.30199813842773,37.50400161743164,37.007999420166016,37.19200134277344,3281000.0,0.011442436499204511,-1.0753202186664539,0.6547456857402215,32.49398950844035,38.87675389390631,0.15821887364670317,0.9150545980553844,1.2141375466633022,2.6192554581734626,10.793044297554237,0.6240005493164134,-0.6189204546388467,-0.6976013183593821,-2.4885879425650046,1.0933853058462404,-1.593094630462197,0.1978919937434327,1.5125098585097376,59.99994431094488,32.27596311197176,0.8954933121028118,7,0.03500175476074929,1.2380008697509837,1.7350025177002024,2.088003158569343,-0.16399765014647727,0,0.015227087603972178,1.7462920260768071,36.88000106811523,1.335931097170238,36.68999862670898,2.0810883259616673,37.38199996948242,0.015227087603972178 2177,2014-07-15,37.5099983215332,37.698001861572266,37.1619987487793,37.22000122070313,3823500.0,0.005576113706659447,-1.6403961251890897,2.636414080111082,45.01704254710189,38.64912911897928,-0.1029330990641526,0.66274736447874,0.9317798445913397,2.3632439450411056,11.012243708462163,0.5360031127929688,-0.6609756258895629,-0.4399009704589858,-2.2271153729808617,1.3473134320628901,-1.3335081717199202,0.4537062308019486,1.0710588299341453,84.56459917567618,51.55941434526633,0.8936072012609372,7,-0.17299842834472656,1.0300006866455078,1.5270023345947266,1.8800029754638672,-0.12799835205078125,1,0.0015463203017669347,-1.0753202186664539,37.30199813842773,1.7462920260768071,36.88000106811523,1.335931097170238,36.68999862670898,0.0015463203017669347 2178,2014-07-16,37.76599884033203,37.85200119018555,37.54800033569336,37.54800033569336,4780500.0,0.006824860843885006,-1.7890177962097749,0.7517264966259507,51.77026276693128,39.58910129267515,-0.3131696842773124,0.3319324700923403,0.6030569085099842,2.051738759241495,11.49811322801764,0.34200286865234375,-0.6773067540321307,-0.1256004333496108,-1.8529936055525127,1.601792738853291,-0.9892970194510653,0.7380961527518437,0.6049525502122179,93.73161468267429,54.79762236628463,0.8636965861014522,7,-0.4289989471435547,0.7740001678466797,1.2190017700195312,1.624002456665039,-0.051998138427734375,2,-0.0058783066484985325,-1.6403961251890897,37.5099983215332,-1.0753202186664539,37.30199813842773,1.7462920260768071,36.88000106811523,-0.0058783066484985325 2179,2014-07-17,38.24399948120117,38.28799819946289,37.62200164794922,37.62200164794922,6490000.0,0.012656904505294442,-1.1414754711658173,2.853220641503491,53.71839356469684,40.49523637118407,-0.761514386140675,-0.26951888345737984,0.08256608164658275,1.512753366604457,11.408602752293643,0.6659965515136719,-0.6946210148739027,0.42200031280517436,-1.110649751746358,1.9546503773567068,-0.34432471947059184,1.1883253450809406,-1.7639999389648438,97.45082438226584,53.608332405901265,0.7663250322757656,7,-0.8600006103515625,0.29599952697753906,0.521000862121582,1.1460018157958984,-0.4239997863769531,3,-0.009988494264837389,-1.7890177962097749,37.76599884033203,-1.6403961251890897,37.5099983215332,-1.0753202186664539,37.30199813842773,-0.009988494264837389 2180,2014-07-18,38.87200164794922,39.347999572753906,38.22000122070313,38.31999969482422,8509000.0,0.016420933356009026,-2.0000000000000377,0.8874660386500095,61.356433508953955,42.27113024998796,-1.4102055890803982,-0.9891917065620746,-0.6043293406811401,0.8302799353515979,10.803490260598693,1.1279983520507741,-0.64535516877595,1.0760023117065458,-0.35904143846886427,2.511046061881956,0.35848043661884077,1.7935241867942509,-2.3558421325683625,79.65820966813766,31.135535238911736,0.7175218750877053,7,-0.9580020904541016,-0.3320026397705078,-0.1940011978149414,0.5179996490478516,-0.9580001831054688,4,-0.03478084824214023,-1.1414754711658173,38.24399948120117,-1.7890177962097749,37.76599884033203,-1.6403961251890897,37.5099983215332,-0.03478084824214023 2181,2014-07-21,39.2859992980957,39.34400177001953,38.512001037597656,38.61000061035156,5572500.0,0.010650278673476121,1.1010023167436507,1.2246309708093763,62.801772582560396,45.14466179453101,-1.7926144500552823,-1.4529528222710795,-1.0116626189880122,0.3807183213084784,10.55365869491252,0.832000732421875,-0.571840012031231,1.4743000030517592,-0.020540769830311945,2.9691407759338304,0.7268796166107236,2.221720389492795,-2.6565661804199223,97.16375794655586,44.88459520408095,0.7474203864410366,7,-1.371999740600586,-0.7460002899169922,-0.6319990158081055,0.10400199890136719,-1.4080009460449219,0,-0.032734290105178476,-2.0000000000000377,38.87200164794922,-1.1414754711658173,38.24399948120117,-1.7890177962097749,37.76599884033203,-0.032734290105178476 2182,2014-07-22,39.79600143432617,39.84199905395508,38.849998474121094,38.89400100708008,6724500.0,0.01298177837760095,-1.0040304557574637,1.3343227488445846,71.54526964168738,49.40812793050739,-2.097049543619427,-2.0559190404750822,-1.4837266065801131,-0.16284997747389696,10.344228607790718,0.9920005798339844,-0.5355452867936066,1.9764020919799776,0.43983461430513415,3.512969569654821,1.2081183531425523,2.744685830817403,-3.057825658447264,97.99487160726224,38.859467352044476,0.7682837388374218,7,-1.6350021362304688,-1.256002426147461,-1.3390007019042969,-0.40600013732910156,-2.1620025634765625,1,-0.06679065358943959,1.1010023167436507,39.2859992980957,-2.0000000000000377,38.87200164794922,-1.1414754711658173,38.24399948120117,-0.06679065358943959 2183,2014-07-23,39.50400161743164,39.83399963378906,39.15599822998047,39.68199920654297,5005000.0,-0.007337415980758988,1.8132929174613979,-0.19733647982271393,66.64403419490057,53.3580961070002,-1.645422792682993,-1.7373774478894148,-1.1765804228898418,0.0943113703654177,11.260031715309314,0.6780014038085938,-0.48704835799540547,1.6110021591186552,-0.09949599588973967,3.32150031412705,0.7557530816144578,2.4662512366228526,-2.579596444868166,84.77487245665073,22.337890989495207,0.8552490775041988,7,-1.302001953125,-0.9640026092529297,-1.1325006484985352,-0.11400032043457031,-1.766002655029304,2,-0.05371611890104977,-1.0040304557574637,39.79600143432617,1.1010023167436507,39.2859992980957,-2.0000000000000377,38.87200164794922,-0.05371611890104977 2184,2014-07-24,39.19200134277344,39.486000061035156,39.0880012512207,39.486000061035156,5126000.0,-0.00789794101569019,1.7074867004022318,1.6517005636398705,59.971876190834,56.14656383401184,-1.0517977865481356,-1.3690840586516586,-0.8492653390195386,0.36566476334153464,12.22163468103322,0.4160003662109375,-0.29917859065397323,1.2187017440795884,-0.5796461986590131,3.01704968681819,0.31952777271028765,2.117875715448889,-2.092540537326464,59.92610484081479,0.583271060338916,0.8991739713692997,7,-0.7670021057128906,-0.6520023345947266,-0.8035011291503906,0.1979999542236328,-1.3920021057128906,3,-0.0377117929738402,1.8132929174613979,39.50400161743164,-1.0040304557574637,39.79600143432617,1.1010023167436507,39.2859992980957,-0.0377117929738402 2185,2014-07-25,39.347999572753906,39.50600051879883,39.13600158691406,39.19200134277344,5425500.0,0.00398035886496606,-1.7612093261593647,-0.5306085376930063,62.93680304906252,59.529098671858755,-0.9173649930687802,-1.4831431205615502,-0.9943323377760933,0.15373853132512494,13.242869093987885,0.3699989318847656,-0.08977160824347408,1.299799919128418,-0.5989065253951154,3.1985063636519513,0.35044669686665486,2.249153141390181,-2.0839864723964467,62.857126467441645,4.709816621539574,0.9493532222617658,7,-0.8460006713867188,-0.8080005645751953,-0.7629995346069336,0.04200172424316406,-1.6879997253417969,4,-0.03883297485312909,1.7074867004022318,39.19200134277344,1.8132929174613979,39.50400161743164,-1.0040304557574637,39.79600143432617,-0.03883297485312909 2186,2014-07-28,39.198001861572266,39.43000030517578,38.8120002746582,39.26599884033203,5808500.0,-0.003812079719689332,2.1212129969463147,-0.4358830146231721,71.14926484131553,62.43267892677138,-0.5253855805365717,-1.2713698428124047,-0.8171256081604525,0.24962555532210473,13.690577957835739,0.6180000305175781,0.21593780860891343,1.069202041625978,-0.8829976234764274,3.0214017067283834,0.09310220907477174,2.0453018741771842,-1.7793096039989464,37.47592663921069,-25.315150735755182,0.9760998325512036,7,-0.5030021667480469,-1.0370025634765625,-0.20200252532958984,0.1919994354248047,-2.1300010681152344,0,-0.03275678187023312,-1.7612093261593647,39.347999572753906,1.7074867004022318,39.19200134277344,1.8132929174613979,39.50400161743164,-0.03275678187023312 2187,2014-07-29,39.07799911499024,39.71799850463867,39.01599884033203,39.24399948120117,4759000.0,-0.0030614506067379033,-3.841361711083634,2.4412903225805405,67.56418927460751,64.18755964984652,-0.17832408049022064,-1.105834951286603,-0.6671366631042943,0.3108534811848145,14.341899478698783,0.7019996643066406,0.4908936247040572,0.8842992782592844,-1.1050261123510978,2.8736246688696667,-0.11036341704591024,1.8789619735644791,-1.513908449634016,26.027300110858402,-38.09230985196409,0.9946626953051916,7,-0.34599876403809304,-0.9169998168945384,-0.0819997787475657,0.31200218200682883,-1.9539985656738352,1,-0.030707835357904556,2.1212129969463147,39.198001861572266,-1.7612093261593647,39.347999572753906,1.7074867004022318,39.19200134277344,-0.030707835357904556 2188,2014-07-30,39.2140007019043,39.36000061035156,38.96599960327149,39.310001373291016,3605000.0,0.0034802597367857846,3.02043596730238,0.5783160216931951,79.54120084294759,67.05676045854105,-0.09758864285927871,-1.1470676811343452,-0.7906186023144954,0.12371190752628536,14.548406266128195,0.394001007080071,0.7752568511312106,0.9228008270263643,-1.0658125739457418,2.9114142279984705,-0.07150587345968518,1.9171075275124139,-1.513235533232141,44.370994770570356,-25.22270192197876,0.9943067004860517,7,-0.1830005645751953,-1.0530014038085938,-0.2180013656616211,0.17600059509277344,-1.8800010681152344,2,-0.040291778517206,-3.841361711083634,39.07799911499024,2.1212129969463147,39.198001861572266,-1.7612093261593647,39.347999572753906,-0.040291778517206 2189,2014-07-31,38.44400024414063,39.24599838256836,38.43199920654297,39.066001892089844,4440500.0,-0.019635855663313495,-1.5201067636672847,6.479138520225628,66.1170526832208,67.5857181445707,0.7864712746265994,-0.32273080875248183,0.0069392704707951225,0.8451121763475555,14.343044991214226,0.8139991760253906,0.9318354742829769,0.10780029296875426,-1.8501152863664458,2.0657158723039544,-0.8711574966988493,1.0867580826363579,-0.6147610423515033,0.9332071654653615,-71.19359841612884,0.9789577896676012,7,0.6929988861083913,-0.283000946044929,0.5679988861083913,0.9460010528564382,-0.9560012817382955,3,-0.01836440737838929,3.02043596730238,39.2140007019043,-3.841361711083634,39.07799911499024,2.1212129969463147,39.198001861572266,-0.01836440737838929 2190,2014-08-01,38.43600082397461,38.66600036621094,38.10200119018555,38.402000427246094,3880500.0,-0.00020807980738790643,1.2833998718136819,-0.05466287242263362,62.77604530185777,67.58285955782596,0.8114529142696298,-0.30036002695541697,0.015182253651957467,0.8098154870778842,14.793697485312595,0.5639991760253906,1.0383848348763252,0.08090076446533345,-1.8730010645302073,2.034802593460874,-0.8960501500324369,1.0578516789631038,-0.4859960310555209,20.66832851774215,-50.80338028024458,0.976950914497772,8,0.5359992980957031,-0.27500152587890625,0.5724983215332031,0.9540004730224609,-1.0040016174316406,4,-0.016547028131952635,-1.5201067636672847,38.44400024414063,3.02043596730238,39.2140007019043,-3.841361711083634,39.07799911499024,-0.016547028131952635 2191,2014-08-04,38.790000915527344,38.89400100708008,38.38199996948242,38.54800033569336,3458000.0,0.00921011770121316,1.2755563090747255,7.117581061371031,63.961623375488635,66.74023219491498,0.4243180087004248,-0.6143448849133932,-0.34515875456801837,0.411934754377846,15.371142106899804,0.5120010375976562,1.1142970359456115,0.38950080871582315,-1.560307304428889,2.3393089218605354,-0.585403247856533,1.3644048652881793,-0.7264764669460959,42.574311181613886,-26.11592771899665,0.9749040565723553,8,0.17799949645996094,-0.6290016174316406,0.21849822998046875,0.6000003814697266,-0.7400016784667969,0,-0.029131246234719854,1.2833998718136819,38.43600082397461,-1.5201067636672847,38.44400024414063,3.02043596730238,39.2140007019043,-0.029131246234719854 2192,2014-08-05,38.23199844360352,38.59000015258789,38.23199844360352,38.54800033569336,4034000.0,-0.014385214198344043,-1.2658200342838397,-1.3057898138368849,54.768717643228705,65.42075257806256,0.8237632794937113,0.036411987824280345,0.20749617859409852,0.9386208644069214,14.962109191331818,0.558002471923821,1.0778781011305796,-0.2262016296386662,-2.0770119037173345,1.624608644440002,-1.1516067666780003,0.699203507400668,-0.12999725341797586,10.33364970874314,-52.90922193374253,0.9254051370393327,8,0.6780014038085866,-0.0709991455078196,0.6380004882812429,1.0380020141601491,-0.16399765014649148,1,-0.030445639713642447,1.2755563090747255,38.790000915527344,1.2833998718136819,38.43600082397461,-1.5201067636672847,38.44400024414063,-0.030445639713642447 2193,2014-08-06,38.44400024414063,38.948001861572266,38.07400131225586,38.16600036621094,3935000.0,0.005545140436481022,-2.7835686565931796,-0.8797411815833736,52.16450734741036,64.55326715101549,0.497952864119803,-0.09691698787552383,-0.03793254131318946,0.6934073549895672,14.639988266447174,0.8740005493164062,0.9981946952273262,-0.06729984283446555,-1.8477031932411592,1.713103507572228,-0.9575015180378159,0.8229018323688848,1.397998809814446,31.569953650661997,-26.216213505870922,0.8902016752033485,8,0.4519996643066335,-0.283000946044929,0.4259986877441335,0.8260002136230398,0.49200057983397727,2,-0.034335648903378924,-1.2658200342838397,38.23199844360352,1.2755563090747255,38.790000915527344,1.2833998718136819,38.43600082397461,-0.034335648903378924 2194,2014-08-07,37.66999816894531,38.60599899291992,37.2140007019043,38.555999755859375,7279500.0,-0.020133234582248916,1.823525770483685,-3.187057467478924,37.38982535337524,61.714714073716905,1.1547932822775522,0.7950302352824039,0.7032111365974956,1.4158515466290424,13.78230747856715,1.391998291015625,0.7867535721359928,-0.8903018951416044,-2.505971961847571,0.7253681715643623,-1.6981369284945913,-0.08246686178861751,2.13664093017578,26.29741419136832,-27.535606912144104,0.807835033352985,8,0.7960014343261719,0.4910011291503906,1.2000007629394531,1.6000022888183594,1.4420013427734375,3,-0.008919526187639804,-2.7835686565931796,38.44400024414063,-1.2658200342838397,38.23199844360352,1.2755563090747255,38.790000915527344,-0.008919526187639804 2195,2014-08-08,38.27000045776367,38.31399917602539,37.47000122070313,37.79999923706055,5131000.0,0.015927855534460633,2.025089556728351,-0.53047446826832,39.74155329933595,58.22496834683028,0.43113422543524393,0.320958250854126,0.08180312299715098,0.7775397923342737,12.878276555162973,0.8439979553222585,0.6325735165532151,-0.3597995758056669,-1.7787402934978331,1.0591411418864993,-1.06926993465175,0.3496707830404162,1.4329331054687486,60.89959917106288,12.029295421765319,0.7094703588460847,8,0.1959991455078125,-0.10900115966796875,0.37399864196777344,1.0,1.0919990539550781,4,-0.020433798954990423,1.823525770483685,37.66999816894531,-2.7835686565931796,38.44400024414063,-1.2658200342838397,38.23199844360352,-0.020433798954990423 2196,2014-08-11,37.86999893188477,38.599998474121094,37.816001892089844,38.448001861572266,3510000.0,-0.010452090961440064,-1.2857142857142858,-1.2297902733588577,30.111541443184592,54.063563032227734,0.6961564488811902,0.8070739053815927,0.4462829531863335,1.144372784547322,12.702163191407273,0.78399658203125,0.5327758479904361,-0.7882011413574119,-2.114987857874837,0.5385855751600133,-1.451594499616121,-0.12480778309870288,1.7333773168945257,37.831475851266916,-4.625588785916989,0.6633933582587109,8,0.41700172424315696,0.2910003662109304,0.7740001678466726,1.4000015258788991,2.496002197265618,0,-0.011565876358476168,2.025089556728351,38.27000045776367,1.823525770483685,37.66999816894531,-2.7835686565931796,38.44400024414063,-0.011565876358476168 2197,2014-08-12,37.56800079345703,37.92599868774414,37.34400177001953,37.6879997253418,2642500.0,-0.00797460118683746,-1.0492958219440285,0.20760955649419474,30.049491911865815,48.564484262107534,0.8509193049045862,1.1738227484049162,0.7227668521910573,1.4113330904697676,13.024948655529315,0.5819969177246094,0.3822880002212088,-1.0930994033813448,-2.409531839173958,0.22333303241126856,-1.751315621277655,-0.4348831854850346,1.9398004334472674,20.415216540023494,-15.999527528369342,0.6582162178963072,8,0.6619987487792969,0.5929985046386719,0.9059982299804688,1.7019996643066406,3.2420005798339844,1,0.012830026443341191,-1.2857142857142858,37.86999893188477,2.025089556728351,38.27000045776367,1.823525770483685,37.66999816894531,0.012830026443341191 2198,2014-08-13,37.54399871826172,37.80799865722656,37.39799880981445,37.62799835205078,3008000.0,-0.0006388967921735489,-1.180853438305298,0.7000031789426837,31.945674959128297,44.76766451498615,0.6851727117681534,1.2441274329289413,0.7165167768837577,1.3983969222016412,13.592872148796022,0.4099998474121094,0.18791801976243505,-1.106001472473146,-2.4574894067099464,0.24548646176365452,-1.7817454395915462,-0.4302575053547457,1.872050487642582,23.706783153925414,-9.331833214030183,0.675743967118401,8,0.5370025634765625,0.6170005798339844,0.6220016479492188,1.6130027770996094,3.2159996032714844,2,0.013957012920428058,-1.0492958219440285,37.56800079345703,-1.2857142857142858,37.86999893188477,2.025089556728351,38.27000045776367,0.013957012920428058 2199,2014-08-14,37.86199951171875,37.89799880981445,37.63000106811523,37.678001403808594,2694000.0,0.00847008321738385,1.0937593133457073,-2.1904632152588555,34.27850279603771,41.60127090322837,0.30836057503305625,0.9444639594560869,0.38397250609521905,1.0451874959015086,14.268080057952282,0.3540000915527344,0.022705348680240434,-0.7689006805419893,-2.154904445099433,0.6171030840154543,-1.4619025628207112,-0.07589879826326751,1.4659677540255487,41.24196663953446,11.48050845956353,0.6930018822787218,8,0.21900177001953125,0.2989997863769531,0.2644996643066406,1.266000747680664,2.2900009155273438,3,0.02836620691211622,-1.180853438305298,37.54399871826172,-1.0492958219440285,37.56800079345703,-1.2857142857142858,37.86999893188477,0.02836620691211622 2200,2014-08-15,37.52000045776367,37.986000061035156,37.34000015258789,37.986000061035156,3548500.0,-0.009032778468269331,1.7725341563044885,-2.532632582825393,32.94025571892631,38.15445227472144,0.566314652579095,1.2437487406109398,0.722757360031423,1.3617349145874442,13.881484730783097,0.6459999084472656,-0.2277110002400633,-1.043299674987793,-2.5093616048388014,0.4227622548632155,-1.7763306399132972,-0.31026871006228873,1.7234081454270296,14.285757536307791,-13.900897500057269,0.7330309649255043,8,0.5610008239746094,0.6819992065429688,0.4184989929199219,1.4200000762939453,2.381999969482422,4,0.04243067789263999,1.0937593133457073,37.86199951171875,-1.180853438305298,37.54399871826172,-1.0492958219440285,37.56800079345703,0.04243067789263999 2201,2014-08-18,38.0,38.05400085449219,37.816001892089844,37.82799911499024,3192000.0,0.012793164615673813,-1.4286186963545418,-0.36910092584253423,39.787828698922084,36.489909058687374,-0.041941935930275065,0.6982659663058683,0.24744063301831432,0.8604451282392986,13.433957013625225,0.5340003967285156,-0.3626356106093169,-0.4990001678466811,-1.944259333204137,0.9462589975107747,-1.221629750525409,0.2236294148320468,1.162232287139247,92.43686254815115,61.33423713113384,0.7226295826787296,8,0.08100128173828125,0.4249992370605469,-0.06150054931640625,0.9400005340576172,1.8100013732910156,0,0.03584209241365133,1.7725341563044885,37.52000045776367,1.0937593133457073,37.86199951171875,-1.180853438305298,37.54399871826172,0.03584209241365133 2202,2014-08-19,37.13800048828125,37.96799850463867,37.055999755859375,37.933998107910156,5475000.0,-0.02268419767680918,1.1111120922593292,-4.627869325112746,32.71155049669136,34.32846940860748,0.7247718433899877,1.4239303055417452,1.111553143520588,1.6960854735710456,12.791216249212695,0.944000244140625,-0.5001786621444353,-1.2280996322631808,-2.6599579134419145,0.20375864891555295,-1.9440287728525476,-0.5121704916738139,1.946302535448602,8.216497209693449,-20.33169766966899,0.7159291405893664,8,0.6929988861083984,1.3109989166259766,0.8004989624023438,1.8020000457763672,1.9879989624023509,1,0.0869190747597659,-1.4286186963545418,38.0,1.7725341563044885,37.52000045776367,1.0937593133457073,37.86199951171875,0.0869190747597659 2203,2014-08-20,37.38199996948242,37.44599914550781,37.071998596191406,37.10599899291992,3645500.0,0.006570075878968407,-1.1744106101266385,-0.3467359320636807,40.30669339782603,34.6525658579909,0.3512198396466317,1.0675378579834387,0.864744049229401,1.437256677723127,12.113740975226913,0.37400054931640625,-0.6797099844277454,-0.8780000686645479,-2.268723083469432,0.512722946140336,-1.5733615760669935,-0.18263856126210243,1.5806048581751995,32.66531610733124,0.5982337531055251,0.6953615074024428,8,0.4459991455078125,1.0669994354248047,0.5564994812011719,1.5580005645751953,1.9119987487792969,2,0.0917019262374168,1.1111120922593292,37.13800048828125,-1.4286186963545418,38.0,1.7725341563044885,37.52000045776367,0.0917019262374168 2204,2014-08-21,37.7140007019043,37.72999954223633,37.104000091552734,37.38399887084961,4654000.0,0.008881299360465222,2.458565166076547,1.1956545776205219,43.778016807783494,35.10106180337396,0.02918654802645193,0.652590293113974,0.5452103205444274,1.0869055435154777,11.337175669938551,0.6259994506835938,-0.7695450823843686,-0.47209930419921875,-1.8103848879293594,0.8661862795309219,-1.141242096064289,0.19704348766585156,1.134207821445429,65.93188594144178,31.08357976887863,0.669142791865071,8,0.1139984130859375,0.7349987030029297,0.22449874877929688,1.2259998321533203,1.3260002136230469,3,0.0807656987574672,-1.1744106101266385,37.38199996948242,1.1111120922593292,37.13800048828125,-1.4286186963545418,38.0,0.0807656987574672 2205,2014-08-22,37.81999969482422,37.97200012207031,37.55799865722656,37.59600067138672,2437000.0,0.0028106005978456583,-1.7599816896393876,0.6787811531881445,41.26755726501597,36.34061911691078,-0.16467526601356042,0.44928291560540146,0.42943997963379843,0.9779634729052233,10.352913621581958,0.41400146484375,-0.8637106856299113,-0.28970031738280966,-1.518698120111658,0.9392974853460387,-0.9041992187472303,0.324798583981611,0.9206763024760889,76.55301582447825,40.9188480429809,0.6144989013644241,8,-0.2649993896484375,0.6289997100830078,0.1419992446899414,0.7199993133544922,1.1899986267089844,4,0.06166051695502839,2.458565166076547,37.7140007019043,-1.1744106101266385,37.38199996948242,1.1111120922593292,37.13800048828125,0.06166051695502839 2206,2014-08-25,37.91400146484375,38.0359992980957,37.83599853515625,37.99599838256836,2944500.0,0.0024855042511382486,1.469164292274001,-0.3660592643051771,46.87626235184339,38.210260276908286,-0.2813676911940064,0.2678897311140531,0.3185626665256436,0.8587023346504168,9.838727554965779,0.21599960327148438,-0.8136005596496787,-0.1314985275268583,-1.2503356353690407,0.9873385803153241,-0.6909170814479495,0.4279200263942329,0.725593957970105,87.55123569001289,46.704284973111044,0.5594185539210901,8,-0.35900115966796875,0.5349979400634766,0.31299781799316406,0.6259975433349609,0.9020004272460938,0,0.05243442753584682,-1.7599816896393876,37.81999969482422,2.458565166076547,37.7140007019043,-1.1744106101266385,37.38199996948242,0.05243442753584682 2207,2014-08-26,37.87799835205078,38.01599884033203,37.7140007019043,37.86600112915039,4281500.0,-0.0009495993934154345,1.0972224061883253,-0.14631309606885323,44.240935647092186,39.57640035334872,-0.2198909434344145,0.22069756848577526,0.3416951137258195,0.8629446679545367,9.016719488132788,0.3019981384277344,-0.821286938953179,-0.10750160217285298,-1.1165173310888008,0.9015141267430948,-0.6120094666308304,0.3970062622851245,0.6665813307458066,83.60987230270631,39.871426823464546,0.5045078644579752,8,-0.322998046875,0.5710010528564453,0.3490009307861328,0.6620006561279297,1.6680030822753906,1,0.05100594290341198,1.469164292274001,37.91400146484375,-1.7599816896393876,37.81999969482422,2.458565166076547,37.7140007019043,0.05100594290341198 2208,2014-08-27,37.63399887084961,38.04999923706055,37.33399963378906,37.93600082397461,3999500.0,-0.006441720571751408,1.7018915183969598,-25.172655007949125,49.58942467245773,41.27761389517316,0.04270892949951843,0.35864605767846314,0.5559255162930867,1.091421083571042,8.421144065451195,0.7159996032714844,-0.749810653250492,-0.27250099182128906,-1.1092307357716678,0.5642287521290896,-0.6908658637964749,0.14586388015389673,0.8212660163307461,56.02529154636514,9.664250707756658,0.41836487197518857,8,-0.07899856567382812,0.8110008239746094,0.7165002822875977,0.9060001373291016,2.049999237060547,2,0.03964501845669277,1.0972224061883253,37.87799835205078,1.469164292274001,37.91400146484375,-1.7599816896393876,37.81999969482422,0.03964501845669277 2209,2014-08-28,37.73799896240234,37.80400085449219,37.48400115966797,37.49800109863281,3380500.0,0.0027634610903197743,-1.3880775471859255,-0.794689773645894,43.15842455532031,42.412965988105825,-0.09021777034843836,0.20979867828299348,0.4000554891511783,0.9860130128007754,8.689934220798305,0.31999969482421875,-0.6494989801745845,-0.13320083618165057,-0.933216383237685,0.6668147108743838,-0.5332086097096678,0.2668069373463666,0.6333100168987613,56.42451850075821,11.41082720588983,0.4000077735280164,8,-0.1829986572265554,0.6490001678466868,0.6330003738403391,0.8020000457763743,2.082000732421882,3,0.04123164446025873,1.7018915183969598,37.63399887084961,1.0972224061883253,37.87799835205078,1.469164292274001,37.91400146484375,0.04123164446025873 2210,2014-08-29,37.79999923706055,38.0,37.69400024414063,37.81800079345703,2873000.0,0.0016429136775371056,-1.660872738128907,-0.07500715262104046,49.01408965283051,43.43810609409565,-0.12105341968786831,0.10298796300990887,0.2937024408057596,0.9240686889522038,9.341894893155464,0.3059997558593679,-0.558890488490718,-0.039400482177732954,-0.7941695412491825,0.7153685768937166,-0.4167850117134577,0.3379840473579918,0.4923911888340484,65.08377953594928,18.370040926653623,0.3773845295357261,8,-0.24699974060058594,0.5869998931884766,0.682499885559082,0.7399997711181641,1.4720001220703125,4,0.03280427787022422,-1.3880775471859255,37.73799896240234,1.7018915183969598,37.63399887084961,1.0972224061883253,37.87799835205078,0.03280427787022422 2211,2014-09-02,37.65999984741211,38.02399826049805,37.43199920654297,37.9900016784668,3023000.0,-0.0037036876315906797,1.9749070275658476,18.331849968213604,51.3577174898243,45.50990242666599,-0.038392340823726556,0.16231169108267807,0.400347661346494,1.0608195999645318,9.844229499521791,0.5919990539550781,-0.5026389813339307,-0.12289981842040731,-0.7334490342396691,0.4876493973988545,-0.4281744263300382,0.1823747894892236,0.5582071382803733,45.53078132075974,-4.323258873484164,0.305274607909631,9,-0.09900093078613281,0.7269992828369141,0.8609991073608398,0.8799991607666016,2.608001708984368,1,0.03584701220368869,-1.660872738128907,37.79999923706055,-1.3880775471859255,37.73799896240234,1.7018915183969598,37.63399887084961,0.03584701220368869 2212,2014-09-03,37.06800079345703,37.959999084472656,36.98799896240234,37.7760009765625,3247500.0,-0.015719571331749727,-1.239621696214305,2.145443196004994,43.98385022014538,45.91847540692369,0.6064027714543769,0.6984454098571717,0.9299553074937705,1.6530883572230977,10.807765814277104,0.9720001220703196,-0.42127355948626644,-0.6566989898681612,-1.3075777961963624,-0.0058201835399600554,-0.9821383930322654,-0.3312595867040571,1.0804737584454642,7.533127152951261,-43.743504506100486,0.32543940316410125,9,0.45099830627441406,1.2849979400634766,1.3599987030029297,1.4719982147216797,3.5340003967285156,2,0.047156605730443335,1.9749070275658476,37.65999984741211,-1.660872738128907,37.79999923706055,-1.3880775471859255,37.73799896240234,0.047156605730443335 2213,2014-09-04,37.124000549316406,37.47000122070313,36.92200088500977,36.92200088500977,3307000.0,0.0015107304052195403,-4.425754914736091,-0.28531018653217244,40.0108430748895,45.499900547713246,0.5698867976665625,0.5675844858878207,0.8625736781797357,1.6020936272371529,11.355229522350676,0.5480003356933594,-0.4119599293552767,-0.5346992492675753,-1.1448988291458306,0.07550033061068007,-0.839799039206703,-0.2295994593284476,0.9316359554260742,18.330321723055945,-32.8022152929062,0.3050997899391276,9,0.36199951171875,1.0170001983642578,1.3224992752075195,1.4159984588623047,3.596000671386726,3,0.06524083744132914,-1.239621696214305,37.06800079345703,1.9749070275658476,37.65999984741211,-1.660872738128907,37.79999923706055,0.06524083744132914 2214,2014-09-05,37.33399963378906,37.358001708984375,36.854000091552734,37.099998474121094,4384500.0,0.005656693281040237,2.5744122500879256,1.1584235076388902,47.38909587826383,46.18007150474079,0.33560877502509356,0.34901685392839,0.6579053474771683,1.3907392077585357,12.274018876251127,0.5040016174316406,-0.2688182599803781,-0.30790023803710653,-0.9350558130717275,0.3192553369975144,-0.621478025554417,0.005677549480203936,0.6259994506835938,41.02566610587269,-14.157700569653919,0.313577787517312,9,0.11800003051757812,0.7159996032714844,1.2620000839233398,1.2059993743896484,2.3979988098144602,4,0.06294526429453962,-4.425754914736091,37.124000549316406,-1.239621696214305,37.06800079345703,1.9749070275658476,37.65999984741211,0.06294526429453962 2215,2014-09-08,37.48799896240234,37.63199996948242,37.20000076293945,37.20000076293945,3233000.0,0.004124908397810545,-2.000013245559426,1.2307554367317357,42.088982881015745,45.64815156353771,0.1447886189475014,0.14063868730083584,0.5026253576796478,1.228825598123784,13.03754155334132,0.43199920654296875,-0.196645030682852,-0.1148008346557674,-0.6705153343557768,0.440913665044242,-0.39265808450576856,0.16305641519423375,0.3392802429199264,54.188022483925465,3.56342819213134,0.2778572498500044,9,-0.03599929809569602,0.41300201416016336,1.1610002517700266,1.0520000457763743,2.7260017395019602,0,0.062206594029217355,2.5744122500879256,37.33399963378906,-4.425754914736091,37.124000549316406,-1.239621696214305,37.06800079345703,0.062206594029217355 2216,2014-09-09,37.43199920654297,37.92200088500977,37.32799911499024,37.45800018310547,4205500.0,-0.001493804881811167,-4.076913044896139,-0.09028173304899755,56.0493555831149,46.9601982230958,0.1399425830045189,0.17090449674098807,0.5651781350421743,1.2631565768266455,14.055425155106605,0.5940017700195312,-0.16950620049068021,-0.1489006042480483,-0.694712148876917,0.3969109403808204,-0.4218063765624791,0.12400516806638251,-0.5779991149902344,52.26036539728418,-3.5745446674840267,0.27290577231443397,9,0.020000457763671875,0.46900177001953125,1.134500503540039,1.1079998016357422,3.144001007080078,1,0.049155807640278715,-2.000013245559426,37.48799896240234,2.5744122500879256,37.33399963378906,-4.425754914736091,37.124000549316406,0.049155807640278715 2217,2014-09-10,38.04999923706055,38.13800048828125,37.50600051879883,37.650001525878906,4653500.0,0.016509939186191147,1.1944435246200205,-15.383949530516432,61.91153823130887,48.32932195185703,-0.5041053789476422,-0.4312440476575361,-0.04520671507953011,0.6260949949772652,14.35572733157559,0.7060012817382812,-0.1191789311218514,0.4449995040893526,-0.1396002983458544,1.0295993065245597,0.1526996028717491,0.7372994053069561,-1.1746391296386705,93.14632211602736,32.96038653049909,0.2922999012176019,9,-0.5539989471435547,-0.14899826049804688,0.514500617980957,0.48999977111816406,1.4860000610351562,2,0.0582917835429444,-4.076913044896139,37.43199920654297,-2.000013245559426,37.48799896240234,2.5744122500879256,37.33399963378906,0.0582917835429444 2218,2014-09-11,38.06800079345703,38.09199905395508,37.71200180053711,37.900001525878906,3741500.0,0.0004731026743083344,2.5185616898025502,0.420000572207864,57.10843078167541,49.879322643674264,-0.5074314081392188,-0.43002338036347965,-0.03859217299697093,0.5815342805727397,14.672258210813983,0.37999725341796875,-0.11536842135977565,0.4368009567260742,-0.18224165931557224,1.0558435727677207,0.12727964870525454,0.7463222647468939,-1.1421350708007765,94.54831205640046,33.63970186774263,0.3095213080208228,9,-0.5720005035400391,-0.16699981689453125,0.467498779296875,0.4719982147216797,1.253997802734375,3,0.06656510307638874,1.1944435246200205,38.04999923706055,-4.076913044896139,37.43199920654297,-2.000013245559426,37.48799896240234,0.06656510307638874 2219,2014-09-12,38.93600082397461,39.40999984741211,37.874000549316406,37.933998107910156,6868500.0,0.02280130325800478,-1.7379719507012326,5.964327883742053,67.15867461668316,51.8953876396579,-1.3271922208907938,-1.279012026689557,-0.8804089167737601,-0.31859385730601275,15.436819643216804,1.5359992980957031,-0.0715023746397847,1.251100921630858,0.40358709033113627,2.0986147529305796,0.8273440059809971,1.6748578372807188,-1.961649710693358,78.5520715023009,18.81179340694986,0.4237569156498597,9,-0.8040008544921875,-0.8040008544921875,-0.407501220703125,-0.39600181579589844,1.0400009155273438,4,0.04581878875526524,2.5185616898025502,38.06800079345703,1.1944435246200205,38.04999923706055,-4.076913044896139,37.43199920654297,0.04581878875526524 2220,2014-09-15,39.11199951171875,39.20000076293945,38.70800018310547,38.80799865722656,6613500.0,0.004520204541288431,1.0499880791544147,0.3033932439686449,67.96637940109025,53.740794518687444,-1.4499944168307124,-1.4014815543747474,-1.044209644473412,-0.5274924230061373,15.846262619187748,0.4920005798339844,-0.03379864601675564,1.3474996566772433,0.29173583076219956,2.403263482592287,0.8196177437197179,1.8753815696347687,-1.9915094743896447,85.68682848892597,28.24730347428475,0.5278819129575222,9,-0.9799995422363281,-0.9799995422363281,-0.7985000610351562,-0.5720005035400391,0.7880020141601562,0,0.01585188534528914,-1.7379719507012326,38.93600082397461,2.5185616898025502,38.06800079345703,1.1944435246200205,38.04999923706055,0.01585188534528914 2221,2014-09-16,39.36199951171875,39.53799819946289,38.66600036621094,38.86000061035156,4145500.0,0.006391900263884365,1.042158395497387,1.651307534005923,70.91322737897364,56.732947536335026,-1.6016018712231954,-1.627663326776883,-1.2731813352655692,-0.8139988072312008,16.53914730765861,0.8719978332519531,0.038753974735726615,1.5293996810913058,0.2563329595720987,2.802466402610513,0.8928663203317058,2.1659330418509057,-2.104138885784664,91.33863737055921,35.67239982719355,0.6365333607596024,9,-1.1660003662109375,-1.1660003662109375,-1.0485000610351562,-0.8220005035400391,0.3839988708496094,1,0.02164527210900169,1.0499880791544147,39.11199951171875,-1.7379719507012326,38.93600082397461,2.5185616898025502,38.06800079345703,0.02164527210900169 2222,2014-09-17,40.36600112915039,40.42399978637695,39.36000061035156,39.41799926757813,8601500.0,0.025506875409942786,1.0,1.8884540563542824,81.70848549033231,61.36601891582868,-2.334032996396296,-2.50591102500654,-2.218135182682488,-1.8384370592535717,16.63854152122452,1.0639991760253906,0.11016335672043454,2.3720012664794936,0.7104880592883447,4.0335144736706425,1.5412446628839191,3.202757870075068,-2.925729497334004,97.86140485614698,40.49567022562176,0.8307566035955753,9,-1.7270011901855469,-1.7270011901855469,-2.142001152038574,-1.8260021209716797,0.2619972229003906,2,0.005202375231590839,1.042158395497387,39.36199951171875,1.0499880791544147,39.11199951171875,-1.7379719507012326,38.93600082397461,0.005202375231590839 2223,2014-09-18,40.810001373291016,41.0260009765625,40.40599822998047,40.4900016784668,7145500.0,0.010999361634065563,-1.540960540303921,0.3375517578557284,83.04650599739844,65.32795337351031,-2.4587525020188536,-2.824752720295521,-2.606511253636441,-2.297753211264819,16.9235173670182,0.6599998474121094,0.20358752568110106,2.644601440429689,0.5885072837048071,4.700695597154571,1.616554362067248,3.67264851879213,-3.0713569260185736,93.14722163726978,34.18925132044832,1.0280470783624407,9,-1.697000503540039,-1.8700008392333984,-2.614501953125,-2.2700023651123047,0.5079994201660156,3,-0.031217888564667118,1.0,40.36600112915039,1.042158395497387,39.36199951171875,1.0499880791544147,39.11199951171875,-0.031217888564667118 2224,2014-09-19,40.7599983215332,41.007999420166016,40.46200180053711,41.007999420166016,4374500.0,-0.0012252646428612124,3.4031871039192763,-0.7750041723291133,81.92405167448376,69.75407212834008,-2.091620749348735,-2.6718372002219795,-2.4780095338792165,-2.2691327172502582,17.729162792618432,0.5459976196289062,0.3923720358821825,2.442298507690431,0.09619268295325867,4.7884043324276035,1.2692455953218484,3.6153514200590138,-2.6268710907459507,88.72870397310317,29.283799793878337,1.1730529123685849,9,-1.582998275756836,-1.819997787475586,-2.638998031616211,-2.219999313354492,0.37400054931640625,4,-0.03527968068100018,-1.540960540303921,40.810001373291016,1.0,40.36600112915039,1.042158395497387,39.36199951171875,-0.03527968068100018 2225,2014-09-22,40.152000427246094,40.75600051879883,39.97600173950195,40.72999954223633,3631500.0,-0.014916533840137802,1.4761824027707977,2.3306312680735863,74.41223094762796,71.79439161328597,-1.1912688727516212,-1.981780785440563,-1.803084771474417,-1.6897508142051052,18.67732608178878,0.78399658203125,0.6001071074362017,1.717700576782228,-0.7527586402853217,4.188159793849778,0.4824709682484496,2.9529301853160064,-1.6717283469658142,62.966087996637896,1.688389941841109,1.2352296085337757,9,-0.8859996795654297,-1.2119998931884766,-2.0310001373291016,-1.6120014190673828,0.9300003051757884,0,-0.004383310566631549,3.4031871039192763,40.7599983215332,-1.540960540303921,40.810001373291016,1.0,40.36600112915039,-0.004383310566631549 2226,2014-09-23,39.902000427246094,40.31399917602539,39.78799819946289,40.012001037597656,2806000.0,-0.00622633984209553,-2.112385165790127,0.19031276605574218,79.75639454310968,73.77715342570829,-0.6191649705741611,-1.6603347050661341,-1.5012873464168521,-1.4734322283038779,19.671163512935028,0.5260009765625,0.7724742035812326,1.3683006286621122,-1.1729746048607268,3.9095758621849512,0.09766301190069271,2.6389382454235317,-1.1162408794119472,32.532995063334035,-34.07478386095021,1.2706376167614206,9,-0.5329990386962891,-0.9619998931884766,-1.7604999542236328,-1.3620014190673828,1.2840003967285156,1,-5.009526704891076e-05,1.4761824027707977,40.152000427246094,3.4031871039192763,40.7599983215332,-1.540960540303921,40.810001373291016,-5.009526704891076e-05 2227,2014-09-24,39.810001373291016,40.02999877929688,39.641998291015625,39.86800003051758,3923500.0,-0.002305625105759379,1.031436617467856,0.527257594673325,77.99083614055712,76.09742068780625,-0.28078217124349436,-1.49270529372356,-1.3641974472431215,-1.4058363669005303,20.45498585939778,0.3880004882812571,0.9710918567407987,1.179701423645021,-1.4031671834971817,3.7625700307872236,-0.11173287992608039,2.4711357272161223,-0.7554128540094638,12.138927476792134,-58.073308510482065,1.2914343035711013,9,-0.3600006103515625,-0.8700008392333984,-1.5570011138916016,-1.2700023651123047,0.9359970092773438,2,-0.001607711341743312,-2.112385165790127,39.902000427246094,1.4761824027707977,40.152000427246094,3.4031871039192763,40.7599983215332,-0.001607711341743312 2228,2014-09-25,39.1259994506836,39.847999572753906,39.02799987792969,39.72000122070313,3324500.0,-0.017181660362019513,-1.0759461886872255,10.241646935017101,66.99543567984361,76.0792830281574,0.6359571581919141,-0.7285483290394339,-0.6503760904952998,-0.7503670095108603,20.414952369772838,0.8199996948242188,1.126958229780243,0.4210994720459027,-2.1265536282580655,2.968752572349871,-0.8527270781060778,1.6949260221978832,1.9000015258788991,4.949474515697457,-66.1062201348087,1.273826550151984,9,0.7200012207031179,-0.18599891662598367,-0.9860000610351634,-0.5860004425048899,2.532001495361321,3,0.03838876763417565,1.031436617467856,39.810001373291016,-2.112385165790127,39.902000427246094,1.4761824027707977,40.152000427246094,0.03838876763417565 2229,2014-09-26,39.29399871826172,39.400001525878906,38.88999938964844,39.1259994506836,2781500.0,0.004293801306976874,1.6841872791519434,-0.2828262070205514,67.08284801695049,75.9811128743641,0.5856697244453386,-0.815826876231128,-0.8013986925764129,-0.9332462738508127,20.300998706668462,0.5100021362304688,1.2334588217450033,0.5112987518310561,-2.006893185395576,3.0294906890576883,-0.74779721678226,1.7703947204443722,1.6920422363281276,21.65054041511895,-49.40978660335698,1.2590959686133156,9,0.552001953125,-0.35399818420410156,-1.1554994583129883,-0.7539997100830078,2.66400146484375,4,0.051509190747101696,-1.0759461886872255,39.1259994506836,1.031436617467856,39.810001373291016,-2.112385165790127,39.902000427246094,0.051509190747101696 2230,2014-09-29,39.040000915527344,39.15399932861328,38.86199951171875,39.05199813842773,3201000.0,-0.006464035502101506,1.7037069741977642,-0.07141235240686354,64.66084399115752,75.28640360905119,0.9257309972857186,-0.48925231779666234,-0.5532711632395149,-0.7070612615952712,20.54456300480132,0.43199920654296875,1.3660907971014637,0.195300865173337,-2.2817412313246166,2.6723429616712906,-1.0432201830756398,1.4338219134223138,1.8621983764648462,12.259052683293357,-58.6520874896973,1.2385210482489757,9,0.9039993286132812,-0.10000038146972656,-0.9015016555786133,-0.5000019073486328,4.464000701904297,0,0.05363724145020243,1.6841872791519434,39.29399871826172,-1.0759461886872255,39.1259994506836,1.031436617467856,39.810001373291016,0.05363724145020243 2231,2014-09-30,39.0099983215332,39.23799896240234,38.81999969482422,39.13800048828125,2783000.0,-0.0007685090494505831,1.5487828989452075,10.669316375205048,59.80390476353728,72.85256130607398,1.006383220638753,-0.3719980723490295,-0.5429549313078397,-0.6746394695768458,20.465832183119108,0.4179992675781179,1.3957725330933854,0.09779834747314453,-2.3160841990854806,2.5116808940317696,-1.109142925806168,1.304739620752457,1.7697889836425773,15.702377724673136,-50.231730090329286,1.2069412732793143,9,0.9130020141601562,-0.06999778747558594,-1.0079984664916992,-0.4699993133544922,4.474002838134766,1,0.05311465009074223,1.7037069741977642,39.040000915527344,1.6841872791519434,39.29399871826172,-1.0759461886872255,39.1259994506836,0.05311465009074223 2232,2014-10-01,38.816001892089844,39.066001892089844,38.683998107910156,39.0099983215332,3449000.0,-0.004972992509365892,1.4967276263136242,1.5155714498584414,57.37382990597132,70.00004174035986,1.069901885186603,-0.042510821413387134,-0.3877464181542791,-0.46684102752874423,19.7238678983605,0.3820037841796875,1.4066012395824075,-0.1835981369018569,-2.437616563340967,2.070420289537253,-1.3106073501214084,0.9434110763176946,1.8070024042578083,11.340517015363641,-48.86839947654049,1.1270092132195533,10,1.0299968719482422,0.12399864196777344,-0.8140020370483398,-0.2760028839111328,5.167999267578125,2,0.061057265466790245,1.5487828989452075,39.0099983215332,1.7037069741977642,39.040000915527344,1.6841872791519434,39.29399871826172,0.061057265466790245 2233,2014-10-02,39.54600143432617,39.83200073242188,39.06800079345703,39.13600158691406,4957000.0,0.018806664948795015,-1.7985272233129352,-2.113440173040999,56.18160563715676,67.13976995843464,0.15840646882237053,-0.6131954629285872,-1.1394374739709932,-1.1886489510058738,19.208276295697313,1.0159988403320384,1.4013860238787146,0.42530136108398153,-1.658229156808389,2.508831878976352,-0.6164638978622037,1.4670666200301667,0.8831022431777313,75.0872261100141,16.488139128190554,1.0417652589461839,10,0.1739978790283203,-0.6060009002685547,-1.544001579284668,-1.006002426147461,4.161998748779297,3,0.030344330772227757,1.4967276263136242,38.816001892089844,1.5487828989452075,39.0099983215332,1.7037069741977642,39.040000915527344,0.030344330772227757 2234,2014-10-03,39.683998107910156,40.0,39.400001525878906,39.69400024414063,3724000.0,0.00348952279823167,-1.0761361686400295,-0.024395463299824734,55.84149359230081,65.07635469673161,-0.1656967648661194,-0.5967024499860543,-1.2879111195147033,-1.3158439805344884,18.646295298469106,0.5999984741210938,1.2432233438361138,0.4457981109619169,-1.4719365073228374,2.3635327292466712,-0.5130691981804603,1.404665420104294,0.5705950126343708,75.98773269329993,19.955214061645904,0.9588673091423786,10,-0.1849994659423828,-0.7439975738525391,-1.6839981079101562,-1.1439990997314453,4.182003021240234,4,0.04974304334878221,-1.7985272233129352,39.54600143432617,1.4967276263136242,38.816001892089844,1.5487828989452075,39.0099983215332,0.04974304334878221 2235,2014-10-06,39.81999969482422,40.3759994506836,39.78200149536133,39.849998474121094,4785000.0,0.003427114035844836,-10.208018426545877,2.9992372234913858,54.788795537870996,62.30217702948288,-0.3953170616036914,-0.5787093124094014,-1.4380543991617643,-1.4433687790580052,18.787246013833666,0.6920013427734446,1.0208626810968369,0.46519966125488565,-1.2803196956682825,2.210719018178054,-0.40756001720669843,1.3379593397164697,-1.1360015869140625,67.13952041267208,14.92968426869649,0.8727596784615825,10,-0.29000091552734375,-0.8799991607666016,-1.8489999771118164,-1.2800006866455078,4.428001403808594,0,0.053691624928845716,-1.0761361686400295,39.683998107910156,-1.7985272233129352,39.54600143432617,1.4967276263136242,38.816001892089844,0.053691624928845716 2236,2014-10-07,39.27199935913086,39.98799896240234,39.27199935913086,39.93199920654297,2965500.0,-0.013761937214795794,-1.1696962691095933,22.00089013224822,37.35549375062824,57.787138986157444,0.060256218493357494,0.12037902180143334,-0.9060195246718052,-0.8811782948818774,19.21643968230902,0.7159996032714773,0.7786593114523299,-0.17480068206786825,-1.669555903980509,1.3199545398447725,-0.9221782930241886,0.5725769288884521,-0.554161224365231,34.75181941976953,-11.200771092166164,0.7473776109563195,10,0.2579994201660156,-0.3319988250732422,-1.3020000457763672,-0.7320003509521484,4.9680023193359375,1,0.10776131410067435,-10.208018426545877,39.81999969482422,-1.0761361686400295,39.683998107910156,-1.7985272233129352,39.54600143432617,0.10776131410067435 2237,2014-10-08,40.26800155639648,40.27999877929688,39.45000076293945,39.54399871826172,3994500.0,0.02536163713381301,1.2192540913796477,-1.096974250787493,44.44444444444434,55.2814732933353,-0.9654766575990053,-0.7388155531776164,-1.9028740847372703,-1.8552662654262377,20.19613606405579,1.0079994201660227,0.6211205483149698,0.7103013992309499,-0.6730762598651552,2.093679058327055,0.018612569682900926,1.401990228778999,-1.517000195312491,91.74327177704309,49.62231246879307,0.6916888295480517,10,-0.7380027770996023,-1.32800102233886,-2.2940025329589773,-1.7280025482177663,4.373996734619148,2,0.07986489219653459,-1.1696962691095933,39.27199935913086,-10.208018426545877,39.81999969482422,-1.0761361686400295,39.683998107910156,0.07986489219653459 2238,2014-10-09,40.60200119018555,40.7599983215332,40.1619987487793,40.20000076293945,8520500.0,0.008294417921914876,-1.5020669401305604,0.5552470322930827,48.46961171634941,53.21333592660185,-1.193607935922742,-0.9204314964165974,-2.2382469587030585,-2.174926973825812,21.407281796931553,0.5979995727539062,0.46120972874034294,0.9176010131835923,-0.3506790367731156,2.1858810631403003,0.2834609882052348,1.5517410381619499,-1.8184998673095691,89.38190581177737,50.960672038369474,0.634140024978354,10,-0.8800029754638672,-1.6620006561279297,-2.6660022735595703,-2.4410018920898438,3.9099998474121094,3,0.083296386147093,1.2192540913796477,40.26800155639648,-1.1696962691095933,39.27199935913086,-10.208018426545877,39.81999969482422,0.083296386147093 2239,2014-10-10,40.72000122070313,41.63999938964844,40.354000091552734,40.72999954223633,7583500.0,0.0029062614417663113,-2.466302676969426,-0.024871420166614196,56.07877942675001,52.25977319722323,-1.2159247094105652,-0.9464509250369346,-2.331454157967208,-2.266004520496139,22.1341756128217,1.2859992980957031,0.3140440898283714,0.9464010238647518,-0.35086516345607066,2.243667211185574,0.2977679302043441,1.5950341175251594,-1.8574400178808688,61.14872647428895,24.765148015522115,0.6486330936604109,10,-0.5580024719238352,-1.4730014801025462,-2.906500816345222,-2.559001922607429,3.719997406005845,4,0.07337914717161542,-1.5020669401305604,40.60200119018555,1.2192540913796477,40.26800155639648,-1.1696962691095933,39.27199935913086,0.07337914717161542 2240,2014-10-13,39.73199844360352,40.86999893188477,39.71599960327149,40.67599868774414,7475500.0,-0.024263328769186798,-1.3647577505745854,94.41587180472109,48.42881711240812,50.995874569319994,-0.1334756580569163,0.09526655591967881,-1.3293701690563893,-1.2703147995281157,22.553252036114618,1.1539993286132812,0.24711543391650537,-0.07260169982909304,-1.3323901715623876,1.1871867719042015,-0.7024959356957368,0.5572925360375507,-0.7027909495716855,19.425636762855973,-16.72437904055255,0.6298942358666463,10,0.43000030517577414,-0.3119983673095774,-1.980998992919929,-1.5709991455078196,4.258003234863274,0,0.10404718734233231,-2.466302676969426,40.72000122070313,-1.5020669401305604,40.60200119018555,1.2192540913796477,40.26800155639648,0.10404718734233231 2241,2014-10-14,40.2140007019043,40.48799896240234,39.683998107910156,39.71200180053711,4698000.0,0.012131336886689326,-1.8816910266752094,-0.531778359680604,53.482751000370946,50.56353246869773,-0.47687843400240837,-0.336906530609582,-1.802812210129062,-1.7470503600406602,22.558344228898143,0.8040008544921804,0.17882143421623198,0.3668004989624052,-0.8875801547436311,1.6211811526684414,-0.26038982789061293,0.9939908258154233,-1.0281456941354605,34.88586383786655,-4.123707040443918,0.6271903268530186,10,0.1399993896484375,-0.7300014495849609,-2.5375003814697266,-2.0530014038085938,3.9300003051757812,1,0.10031333183264923,-1.3647577505745854,39.73199844360352,-2.466302676969426,40.72000122070313,-1.5020669401305604,40.60200119018555,0.10031333183264923 2242,2014-10-15,40.57600021362305,40.75600051879883,39.25,39.80799865722656,5956500.0,0.009001827855978695,1.6702085566741856,1.5298869266543056,63.2347626259988,51.34721657856906,-0.6291269760203022,-0.7192427264907053,-2.133879705867507,-2.097856447841181,21.411430013103462,1.5060005187988281,0.1534910942265526,0.7183000564575224,-0.5576950342459526,1.9942951471609973,0.0803025111057849,1.3562976018092598,1.0639991760253906,55.481194654953356,11.66079931665979,0.637997545351737,10,-0.13100051879882812,-1.003000259399414,-2.8994998931884766,-2.4150009155273438,3.3940010070800852,2,0.09029972016841592,-1.8816910266752094,40.2140007019043,-1.3647577505745854,39.73199844360352,-2.466302676969426,40.72000122070313,0.09029972016841592 2243,2014-10-16,39.5359992980957,40.560001373291016,39.45000076293945,39.73400115966797,5543000.0,-0.025630937254830122,-5.0000206200447455,-0.2578144014464031,51.90551568981416,50.90988570051499,0.45740718221257026,0.23233112141530654,-1.0812284220184338,-1.0676690174256294,19.686200128611738,1.1259994506835938,0.15037229298596344,-0.2580007553100572,-1.4588106803833654,0.942809169763251,-0.8584057178467148,0.3424042072266005,2.056200103759764,11.96650088424386,-33.22653618744857,0.6004049625366558,10,0.9090003967285156,0.1400012969970703,-1.837498664855957,-1.375,4.521999359130859,3,0.12914809499113522,1.6702085566741856,40.57600021362305,-1.8816910266752094,40.2140007019043,-1.3647577505745854,39.73199844360352,0.12914809499113522 2244,2014-10-17,39.321998596191406,39.97200012207031,39.02999877929688,39.742000579833984,5399500.0,-0.00541280619444473,1.1409095441008652,2.1212021963202004,52.23452812052257,50.626078209698505,0.6868922094139691,0.351076651610029,-0.8318510176242597,-0.8597482667509766,17.65920880055593,0.9420013427734304,0.1754939416594965,-0.4001014709472628,-1.5273222565702582,0.7271193146757327,-0.9637118637587605,0.16350892186423494,2.22335681762695,15.86955394997318,-32.105997643616305,0.5636103928114978,10,1.01300048828125,0.4350013732910156,-1.6234979629516602,-1.1609992980957031,5.022003173828125,4,0.1319872495471004,-5.0000206200447455,39.5359992980957,1.6702085566741856,40.57600021362305,-1.8816910266752094,40.2140007019043,0.1319872495471004 2245,2014-10-20,39.97600173950195,40.04399871826172,39.25,39.47800064086914,3160500.0,0.01663199142105376,1.504747349546926,-1.1857113014414038,56.96569526018481,52.804989488538126,0.0640842470277434,-0.33390754077362317,-1.4614913202563002,-1.5135353484243197,16.449433688657628,0.7939987182617188,0.17508741609007217,0.2627016067504897,-0.8530780154746793,1.3784812289756587,-0.29518820436209836,0.8205914178630778,1.4687394089355408,54.80892275798338,2.637389437376264,0.5578898111125861,10,0.3589973449707031,0.17699813842773438,-1.8440017700195312,-1.81500244140625,4.239997863769538,0,0.11166691747453972,1.1409095441008652,39.321998596191406,-5.0000206200447455,39.5359992980957,1.6702085566741856,40.57600021362305,0.11166691747453972 2246,2014-10-21,39.900001525878906,40.23799896240234,39.53799819946289,40.15999984741211,4734500.0,-0.0019011459454673085,2.3654161814197834,-0.5220838312344884,57.95186413965713,54.305813899117325,0.2665671191039394,-0.2720108983120042,-1.3486138684480338,-1.442229599349389,15.582777140473691,0.700000762939446,0.16704689446852683,0.18680133819579936,-0.9289074707111382,1.302510147102737,-0.3710530662576659,0.7446557426492646,1.4481499277929615,50.405670322966856,-6.64441139363818,0.5578544044534681,10,0.43499755859375,0.25299835205078125,-1.7680015563964844,-1.7390022277832031,4.263999938964844,1,0.10250626556831444,1.504747349546926,39.97600173950195,1.1409095441008652,39.321998596191406,-5.0000206200447455,39.5359992980957,0.10250626556831444 2247,2014-10-22,39.74599838256836,40.03400039672852,39.374000549316406,39.7760009765625,2519000.0,-0.003859727754914055,1.4175755077516032,0.11539533723608728,51.602536279284166,54.6539166283323,0.3785452498255921,-0.1296982468045016,-1.1490268960086496,-1.2868066602179482,14.835837900886098,0.6599998474121165,0.1530159237173052,0.03599834442138672,-1.0789082721737415,1.150904961016515,-0.521454963876181,0.5934516527189544,1.509426964128508,46.79728034985427,-7.641940870844877,0.5574533082975652,10,0.5890007019042969,0.4160003662109375,-1.5499992370605469,-1.5849990844726562,5.452003479003899,2,0.11065271482626993,2.3654161814197834,39.900001525878906,1.504747349546926,39.97600173950195,1.1409095441008652,39.321998596191406,0.11065271482626993 2248,2014-10-23,40.62799835205078,40.678001403808594,39.891998291015625,40.04800033569336,3418000.0,0.0221909124282873,1.3117598550423821,-19.331595677050224,56.75829055646165,54.72941786496692,-0.5580657916297724,-0.941683257562623,-1.9734805028411557,-2.164191590584302,15.29767490762305,0.9320030212402344,0.30385519308628517,0.8428983688354492,-0.3081372116556409,1.9939339493265393,0.2673805785899077,1.4184161590809907,0.5384099319500848,96.96583907003013,43.3830313307903,0.575517790245545,10,-0.6779994964599538,-0.4659996032714844,-1.9889984130859375,-2.1759986877441406,4.13600158691407,3,0.08225861485208164,1.4175755077516032,39.74599838256836,2.3654161814197834,39.900001525878906,1.504747349546926,39.97600173950195,0.08225861485208164 2249,2014-10-24,41.31800079345703,41.34600067138672,40.650001525878906,40.67200088500977,3524000.0,0.01698342200930547,-1.0173928427291172,1.1137967548653878,59.93630715074446,56.00802786922652,-1.289976158224377,-1.5518415585662098,-2.606983896095457,-2.839260714538703,16.224598247869217,0.7180023193359375,0.37136672039925145,1.4317007064819336,0.1180501855871583,2.745351227376709,0.7748754460345424,2.088525966929325,-2.288002014160149,98.66412838927371,44.86305279373192,0.656825260447389,10,-1.1300010681152344,-1.1560020446777344,-2.2915000915527344,-2.565000534057617,3.6279983520507812,4,0.06631487030232663,1.3117598550423821,40.62799835205078,1.4175755077516032,39.74599838256836,2.3654161814197834,39.900001525878906,0.06631487030232663 2250,2014-10-27,41.13399887084961,41.4379997253418,40.7859992980957,41.30199813842773,2123500.0,-0.004453311367295432,1.9636218615619365,-0.26006082258111324,62.977380935922405,57.06298675095445,-0.9903300314852501,-1.267926220861753,-2.356430817254818,-2.6335157121965835,17.27457394463022,0.6520004272460938,0.3880154256580113,1.1429988861084013,-0.21952644949902833,2.505524221715831,0.4617362183046865,1.824261553912116,-2.057680053710932,85.2712705497491,27.86012907625787,0.6812626678037156,10,-0.8999996185302734,-0.9720001220703125,-2.075498580932617,-2.3809986114501953,4.131999969482422,0,0.07803770572485602,-1.0173928427291172,41.31800079345703,1.3117598550423821,40.62799835205078,1.4175755077516032,39.74599838256836,0.07803770572485602 2251,2014-10-28,41.08200073242188,41.31999969482422,40.736000061035156,41.16600036621094,2290000.0,-0.0012641158130768382,1.9796029583495522,0.49999999999997885,56.53288316338695,56.31833347733092,-0.896538355539036,-1.1096311375898225,-2.2525877922018864,-2.558674530674125,18.237580807579935,0.5839996337890625,0.3479899496514989,0.987400627136239,-0.376148634475868,2.350949888748346,0.3056259963301855,1.6691752579422925,-1.9112146789550835,82.7519798915106,28.45742219841067,0.6817746308060546,10,-0.8480014801025462,-0.9200019836425852,-1.9790000915527415,-2.329000473022468,4.327999114990227,1,0.07628642264192997,1.9636218615619365,41.13399887084961,-1.0173928427291172,41.31800079345703,1.3117598550423821,40.62799835205078,0.07628642264192997 2252,2014-10-29,41.18600082397461,41.25400161743164,40.61999893188477,40.99599838256836,2409000.0,0.0025315245046146906,2.889538965597897,-2.261943687556958,54.86665123837475,56.64734853828209,-1.0112544336269025,-1.0824719884871286,-2.274676505480784,-2.635354457356428,19.406130606290144,0.6340026855468679,0.43297910487513036,0.9729007720947251,-0.33352171845475453,2.279323262644205,0.3196895268199853,1.626112017369465,-1.9245262236328102,83.69995681944359,32.445663826322786,0.6532112452747414,10,-0.9520015716552734,-1.0240020751953125,-2.0314998626708984,-2.392000198364258,3.7679977416992188,2,0.07230613755379789,1.9796029583495522,41.08200073242188,1.9636218615619365,41.13399887084961,-1.0173928427291172,41.31800079345703,0.07230613755379789 2253,2014-10-30,40.74599838256836,41.22000122070313,40.52000045776367,41.05199813842773,2953500.0,-0.010683300942152196,1.1806676252836967,-1.6105043366527092,50.205608108230365,56.421912981360734,-0.4264045543839785,-0.5775716940887534,-1.764052753457804,-2.174177082440991,19.578420319048583,0.7000007629394602,0.44113652027267847,0.4728984832763672,-0.8146102592290987,1.760407225781833,-0.17085588797636575,1.1166528545291001,-1.3974627772265578,24.618529969083475,-24.335589287024497,0.6437543712527324,10,-0.40199851989746094,-0.5839996337890625,-1.5509977340698242,-1.8059978485107422,4.422000885009773,3,0.10926234859196682,2.889538965597897,41.18600082397461,1.9796029583495522,41.08200073242188,1.9636218615619365,41.13399887084961,0.10926234859196682 2254,2014-10-31,41.65800094604492,41.65999984741211,40.91400146484375,40.91400146484375,3601500.0,0.022382628961835183,-1.0053733945189325,-2.431372793457721,65.41784437837586,57.36104066115974,-1.0864498721553062,-1.4062009232383517,-2.6040834118257266,-3.053802201020858,19.731519706713183,0.91400146484375,0.3797357319596131,1.28620090484619,-0.10928427756567771,2.6816860872580577,0.5884583136402526,1.9839434960521274,-2.2258867759031205,99.82465768093051,45.188269889215945,0.6977425912059343,10,-1.141000747680664,-1.486001968383789,-2.265000343322754,-2.7180004119873047,3.2360000610351562,4,0.07455948250956146,1.1806676252836967,40.74599838256836,2.889538965597897,41.18600082397461,1.9796029583495522,41.08200073242188,0.07455948250956146 2255,2014-11-03,41.95800018310547,42.22999954223633,41.68999862670898,41.68999862670898,5635000.0,0.0072014794336652255,-3.029834175503362,0.3602173968774931,64.37990872175867,58.07526783694881,-1.202155862835376,-1.620919299611586,-2.8305580088298825,-3.3311026324753072,19.66597950447133,0.5719985961914062,0.48454800456304525,1.4793001174926772,-0.05850725608581797,3.0171074910711724,0.7103964307034332,2.2482038042819212,-2.3922128723274483,84.09359621296284,25.8452556221309,0.7689036867892458,11,-1.1560001373291016,-1.5010013580322266,-2.564999580383301,-3.0179996490478516,2.6520004272460938,0,0.0712140461738564,-1.0053733945189325,41.65800094604492,1.1806676252836967,40.74599838256836,2.889538965597897,41.18600082397461,0.0712140461738564 2256,2014-11-04,43.50400161743164,43.54399871826172,41.68999862670898,42.03200149536133,7890000.0,0.0368464042037131,1.3891841138907688,5.492505871468078,70.19863959613146,60.14150153882072,-2.4397313213768186,-2.986745542761753,-4.286584634201304,-4.849144765942626,20.805607009848824,1.8540000915527415,0.6585419069560814,2.8137014389038058,0.8652134723375724,4.762189405470039,1.839457455620689,3.7879454221869224,-3.7250773281369547,98.67734378843555,38.42335661434794,0.9742439832831161,11,-1.7860031127929688,-2.390003204345703,-4.0620012283325195,-4.564001083374023,1.58599853515625,1,0.04050195746118157,-3.029834175503362,41.95800018310547,-1.0053733945189325,41.65800094604492,1.1806676252836967,40.74599838256836,0.04050195746118157 2257,2014-11-05,43.48400115966797,43.992000579833984,43.24800109863281,43.66799926757813,6165500.0,-0.0004597383463607052,-1.2682972215437935,-0.12499870424696499,81.69550242950523,62.91230285804779,-2.0492325111633036,-2.8600955786981928,-4.173826023389076,-4.798654341654789,21.766995921924558,0.7439994812011719,0.7605368440101898,2.6329010009765597,0.33218386730025884,4.9336181346528605,1.4825424341384092,3.78325956781471,-3.3285694274765802,85.36868080917284,18.2215062096691,1.1503585668381515,11,-1.2280006408691406,-2.1460018157958984,-4.0525007247924805,-4.544000625610352,0.3339996337890625,2,0.04429212207662547,1.3891841138907688,43.50400161743164,-3.029834175503362,41.95800018310547,-1.0053733945189325,41.65800094604492,0.04429212207662547 2258,2014-11-06,43.98400115966797,44.04999923706055,43.23799896240234,43.23799896240234,4463000.0,0.011498481893698287,-1.1769380241357927,-4.054401459551236,85.78440041929957,65.78431322122057,-2.2608758674966296,-3.2609227071246494,-4.565479318456113,-5.271781260518736,22.2810817613944,0.8120002746582102,0.8917633438475221,2.963801002502443,0.2756478893119194,5.651954115692966,1.6197244459071811,4.3078775590977045,-3.3681811657594665,97.89546797586132,23.259780239240868,1.3440765565952622,11,-1.6990013122558594,-2.444002151489258,-4.591001510620117,-5.044000625610352,-0.08800125122069602,3,0.022053414433230722,-1.2682972215437935,43.48400115966797,1.3891841138907688,43.50400161743164,-3.029834175503362,41.95800018310547,0.022053414433230722 2259,2014-11-07,43.70800018310547,44.09199905395508,43.650001525878906,44.09199905395508,3727500.0,-0.006275031131446562,1.3020772279785024,-0.5147422785845727,80.41061373847627,67.721339088171,-1.7994301632359324,-2.8981819781836364,-4.185457664820575,-4.981480224915423,22.036789851823897,0.4419975280761719,1.1060599105181623,2.538400077819823,-0.39998604197680265,5.476786197616448,1.0692070179215136,4.007593137718132,-2.611395095155679,84.01337208378997,6.58595038094586,1.4691930598983118,11,-1.4020004272460938,-2.147001266479492,-4.378000259399414,-4.767999649047852,-0.7140007019042969,4,0.033403474841134484,-1.1769380241357927,43.98400115966797,-1.2682972215437935,43.48400115966797,1.3891841138907688,43.50400161743164,0.033403474841134484 2260,2014-11-10,43.86600112915039,43.88999938964844,42.86999893188477,43.599998474121094,3919500.0,0.003614920503866692,5.496835250810884,-0.6927172844043988,81.89120959009587,70.53893091336089,-1.7088455334030073,-2.8781587553966332,-4.237456027933192,-5.120221130188128,22.3052003567218,1.0200004577636648,1.2342567442857302,2.4897008895874038,-0.6005696736459285,5.579971452820736,0.9445656079707376,4.03483617120407,-2.2901330066397563,90.59126208966605,9.343182840106067,1.5451352816166657,11,-1.5600013732910156,-2.305002212524414,-4.646501541137695,-4.926000595092773,0.4519996643066406,0,0.02343500322500436,1.3020772279785024,43.70800018310547,-1.1769380241357927,43.98400115966797,-1.2682972215437935,43.48400115966797,0.02343500322500436 2261,2014-11-11,44.24800109863281,44.290000915527344,43.816001892089844,43.84600067138672,3190000.0,0.008708338112647596,-1.051952770208901,1.5112647172706544,84.9208448658793,73.87828576086139,-1.7819062825695795,-3.1014593483612245,-4.502315708555656,-5.473838042746742,22.74254062922516,0.4739990234375,1.3013425769097395,2.6700008392333956,-0.6209272135276507,5.960928891994442,1.0245368128528725,4.315464865613919,-2.2695520270910663,97.04227054762319,10.963971172254872,1.6454640263805231,11,-1.8430004119873047,-2.588001251220703,-5.013001441955566,-5.308000564575195,0.5499992370605469,1,0.008181149492195505,5.496835250810884,43.86600112915039,1.3020772279785024,43.70800018310547,-1.1769380241357927,43.98400115966797,0.008181149492195505 2262,2014-11-12,44.2400016784668,44.400001525878906,44.07799911499024,44.23199844360352,4218000.0,-0.00018078602349025363,-1.0379777396847325,0.019908523277202342,82.41203174709679,77.45677727629099,-1.4473425674954257,-2.956467390250296,-4.355768955700036,-5.4478480583916635,23.866499642886325,0.32200241088866477,1.3737926742807787,2.4788013458251967,-0.980875776523753,5.9384784681741465,0.7489627846507219,4.208639906999672,-1.8454732750076417,89.54251136304133,4.641418778146999,1.7298385611744744,11,-1.5830001831054688,-2.5250015258789062,-5.005002021789551,-5.30000114440918,0.0839996337890625,2,0.019213346335265058,-1.051952770208901,44.24800109863281,5.496835250810884,43.86600112915039,1.3020772279785024,43.70800018310547,0.019213346335265058 2263,2014-11-13,44.641998291015625,44.709999084472656,44.11000061035156,44.36999893188477,3992000.0,0.009086722362049438,1.9411621710064981,33.98617731175474,81.45339561209101,79.23850519114823,-1.3841293192307518,-3.1160852388303084,-4.613495769641169,-5.803754481042468,25.131406525319917,0.5999984741210938,1.5434221617523036,2.62549800872803,-0.8958176381600538,6.146813655616114,0.8648401852839882,4.386155832172072,-1.8463752630725168,96.30430500989954,12.601172866611279,1.7606578234440433,11,-1.4419994354248047,-2.7719993591308594,-5.406998634338379,-5.701997756958008,0.37600326538085227,3,-0.01845789904356554,-1.0379777396847325,44.2400016784668,-1.051952770208901,44.24800109863281,5.496835250810884,43.86600112915039,-0.01845789904356554 2264,2014-11-14,44.512001037597656,44.67200088500977,44.26399993896485,44.52999877929688,3463500.0,-0.0029119944983316826,1.701975545674893,-0.06616832391346768,82.29447860815333,81.2290129563032,-0.9015225702774359,-2.7166120153476143,-4.344534700254144,-5.620769819595296,27.062140690731706,0.4080009460449219,1.7390578150335685,2.2360006332397475,-1.213447282010847,5.685448548490342,0.5112766756144467,3.9607245908650484,-1.3335027983486398,89.23923747525107,5.49757948925874,1.724723957625298,11,-1.312002182006836,-2.6420021057128906,-5.181001663208008,-5.572000503540039,0.17399978637695312,4,-0.013838989818275471,1.9411621710064981,44.641998291015625,-1.0379777396847325,44.2400016784668,-1.051952770208901,44.24800109863281,-0.013838989818275471 2265,2014-11-17,44.43999862670898,44.847999572753906,44.2239990234375,44.3120002746582,2262000.0,-0.0016175954621285848,-3.105255232645686,-7.111911827042156,81.98090908892729,82.5381540110583,-0.4921818520596588,-2.416949044637036,-4.136504633054734,-5.499876078840636,29.05779652001238,0.6240005493164062,2.027982125345055,1.940798377990717,-1.4593661043364463,5.34096286031788,0.24071613682713888,3.640880619154295,-0.9552002184152357,60.46493575621299,-22.435201096304375,1.7000822411635816,11,-0.5809993743896413,-2.5009994506835866,-4.735499382019036,-5.192998886108391,-0.09399795532225852,0,-0.03253823560288638,1.701975545674893,44.512001037597656,1.9411621710064981,44.641998291015625,-1.0379777396847325,44.2400016784668,-0.03253823560288638 2266,2014-11-18,43.9900016784668,44.70199966430664,43.96599960327149,44.43999862670898,3317500.0,-0.01012594424275537,-1.9558170174955365,-3.5156464206951386,75.05361435024042,81.80016644669553,0.038000197569814986,-1.7337174089271343,-3.551099121044807,-4.998892830308478,30.760160275114806,0.7360000610351491,2.145498264095771,1.2863014221191378,-1.9433494551314965,4.515952299369772,-0.32852401650617935,2.901126860744455,-0.23256303728102523,2.721323812447586,-76.76971643746718,1.6148254386253182,11,-0.13100242614746094,-2.0510025024414062,-4.199002265930176,-4.743001937866211,0.385997772216804,1,0.007456219651630347,-3.105255232645686,44.43999862670898,1.701975545674893,44.512001037597656,1.9411621710064981,44.641998291015625,0.007456219651630347 2267,2014-11-19,44.14400100708008,44.24800109863281,43.81999969482422,44.20600128173828,2471500.0,0.0035007802395394805,4.863036605439866,0.13777932250517325,81.99627294566605,81.37926339406958,-0.014005485609899893,-1.6246312581434097,-3.585031605206737,-5.103590367808316,32.707967076665014,0.42800140380859375,2.2744674896934782,1.220400619506833,-1.749798993545582,4.190600232559248,-0.26469918701937445,2.7055004260330406,0.7039985656738281,31.517641121550817,-52.645945311659595,1.4850998065262064,11,-0.2850017547607422,-2.2050018310546875,-4.225001335144043,-4.897001266479492,0.2819976806640625,2,0.014815134869818225,-1.9558170174955365,43.9900016784668,-3.105255232645686,44.43999862670898,1.701975545674893,44.512001037597656,0.014815134869818225 2268,2014-11-20,43.97000122070313,44.183998107910156,43.79999923706055,43.900001525878906,2662500.0,-0.0039416405945859045,-1.84439107092399,-1.1290223343383907,75.28437132098657,80.80968090323739,0.17634402458651977,-1.2515891451282428,-3.2910916816177362,-4.8725610388423135,33.990451066832016,0.3839988708496094,2.220265476774685,0.8793006896972742,-1.9181276071464737,3.676728986541022,-0.5194134587245998,2.278014838119148,0.8574383544921815,16.22155812861563,-63.23622691353539,1.3987141484218737,11,-0.11100196838379617,-2.0310020446777415,-3.9610013961792063,-4.723001480102546,0.3880004882812429,3,0.00805094568398701,4.863036605439866,44.14400100708008,-1.9558170174955365,43.9900016784668,-3.105255232645686,44.43999862670898,0.00805094568398701 2269,2014-11-21,44.05799865722656,44.448001861572266,43.8759994506836,44.25,3354000.0,0.0020013062106079005,-1.0575635325759094,-2.742888283378468,74.08259007862146,79.94205651307357,0.16004543208587307,-1.1845186760726705,-3.2836360537196683,-4.9069090389472265,34.75741399819625,0.5720024108886648,2.107015121598124,0.8302982330322237,-1.8682177724682631,3.5288142385327106,-0.5189597697180233,2.1795562357824707,0.7283433044433636,24.618257397343545,-52.01198792566407,1.3492580027502448,11,0.26600074768066406,-2.118999481201172,-3.9974985122680664,-4.810998916625977,-0.1999969482421875,4,0.02178952581661253,-1.84439107092399,43.97000122070313,4.863036605439866,44.14400100708008,-1.9558170174955365,43.9900016784668,0.02178952581661253 2270,2014-11-24,44.34400177001953,44.63800048828125,43.88000106811523,44.16600036621094,3979500.0,0.006491513947741723,-1.0213317871093557,-0.9270841611698323,63.54841289862123,77.5673418500449,-0.05701890109490648,-1.2835123326339755,-3.474568517330411,-5.145262074967327,35.54016516251163,0.7579994201660227,1.9157740287103522,0.9558012008667021,-1.5962581356528815,3.5078605373862857,-0.3202284673930933,2.2318308691264974,0.4028864826660197,60.31067353481016,-12.97182028247206,1.276029668259793,11,-0.020002365112304688,-2.295001983642578,-4.298002243041992,-5.097002029418945,-0.8160018920898438,0,0.007712408449936037,-1.0575635325759094,44.05799865722656,-1.84439107092399,43.97000122070313,4.863036605439866,44.14400100708008,0.007712408449936037 2271,2014-11-25,44.21599960327149,44.47800064086914,43.90999984741211,44.25400161743164,2830500.0,-0.002886572290247802,1.3374515313731339,-0.2134927778491736,61.408966213492675,75.23366790186667,0.07371879243352453,-0.9577865619308668,-3.2590824271985355,-4.967060207588823,36.44859934784412,0.5680007934570312,1.7959358715092435,0.6710990905761776,-1.660034750514889,3.002232931667244,-0.49446782996935923,1.8366660111217143,0.4930130887890627,49.641974353255854,-21.19828665442187,1.165566920545534,11,0.10799980163573508,-2.1049995422363352,-3.9720001220703196,-4.9689998626709055,-0.45000076293946023,1,0.002940136359726342,-1.0213317871093557,44.34400177001953,-1.0575635325759094,44.05799865722656,-1.84439107092399,43.97000122070313,0.002940136359726342 2272,2014-11-26,44.16400146484375,44.22000122070313,43.83200073242188,44.0,2785500.0,-0.0011760027794077699,1.811587793011797,-4.31559927725437,53.26088158382124,72.10116634317002,0.12717654608616158,-0.707519734017481,-3.1507677842382265,-4.851817496676709,37.54545358525559,0.38800048828125,1.6460777974327527,0.47020092010497905,-1.591368871954785,2.531770712164743,-0.5605839759248994,1.5009858161348575,0.5086506890168039,43.43695516599371,-22.990373574132377,1.0307848960298804,11,0.15999794006347656,-2.0530014038085938,-3.920001983642578,-4.917001724243164,-1.0240020751953125,2,0.004800244063224435,1.3374515313731339,44.21599960327149,-1.0213317871093557,44.34400177001953,-1.0575635325759094,44.05799865722656,0.004800244063224435 2273,2014-11-28,45.19800186157226,45.33200073242188,44.07400131225586,44.38999938964844,2720000.0,0.02341274256028658,1.3382884208361667,4.926800334945993,71.17686541512288,70.86587598838886,-0.9159863577314127,-1.46605112596513,-4.129589021996317,-5.820772614521026,39.21060671042704,1.2579994201660227,1.4549804484777056,1.2816011428832965,-0.35803294987846357,2.9212352356450566,0.4617840965024129,2.10141818926418,-1.3980026245117116,91.06674194335844,25.754208199695753,0.8198170463808817,11,-0.6320018768310476,-2.5860023498535085,-4.949502944946282,-5.951002120971673,-1.4480018615722585,4,-0.017080471304738887,1.811587793011797,44.16400146484375,1.3374515313731339,44.21599960327149,-1.0213317871093557,44.34400177001953,-0.017080471304738887 2274,2014-12-01,44.76399993896485,45.22000122070313,44.64599990844727,45.20199966430664,2721500.0,-0.009602236929336483,1.4219319635915157,-0.5420772096141367,61.834475699622054,68.62738338957718,-0.4944789636955633,-0.8299780244853707,-3.6427014115152687,-5.312539472162719,40.48763357782585,0.5740013122558594,1.304309474612289,0.6922992706298885,-0.5977919720942424,1.9823905133540194,0.04725364926782305,1.337344891991954,-0.9333606719970788,62.133280436197914,0.017578384985725393,0.645045621362064,12,-0.19799995422363992,-1.8379993438720774,-4.708001136779792,-5.517000198364265,-0.464000701904304,0,-0.009069748693906865,1.3382884208361667,45.19800186157226,1.811587793011797,44.16400146484375,1.3374515313731339,44.21599960327149,-0.009069748693906865 2275,2014-12-02,44.94599914550781,45.17399978637695,44.69599914550781,44.902000427246094,2796000.0,0.004065749414509767,-1.0964881460288778,-0.10045375765335168,59.710617485225306,66.92260596013105,-0.6673307310579943,-0.8186171063303505,-3.749009107039768,-5.421529329682883,41.283861970566846,0.4780006408691406,1.139925562673696,0.7248985290527372,-0.16431808834180117,1.6141151464472756,0.280290220355468,1.1695068377500064,-1.0853326492309563,74.26656087239536,15.884393364667488,0.4446083086972676,12,-0.37999916076660156,-2.019998550415039,-4.770999908447266,-5.698999404907227,-0.6199989318847656,1,-0.0242067693945609,1.4219319635915157,44.76399993896485,1.3382884208361667,45.19800186157226,1.811587793011797,44.16400146484375,-0.0242067693945609 2276,2014-12-03,45.26599884033203,45.3120002746582,44.75199890136719,44.85599899291992,3474000.0,0.007119648042270832,1.2310690973198477,9.318449800589562,63.13362300072382,64.82675596624857,-0.8798178967136678,-1.0538769286888794,-3.979978791169863,-5.672655777520816,41.1666667428209,0.5600013732910156,0.9834193441328338,0.9567983627319308,0.01891676002849607,1.8946799654353654,0.48785756138021696,1.4257391640836445,-1.3759056593322754,95.59987386067661,39.4590328729797,0.4689408013517165,12,-0.6999988555908203,-2.339998245239258,-5.067999839782715,-6.018999099731445,-2.0999984741210938,2,-0.038395241614635145,-1.0964881460288778,44.94599914550781,1.4219319635915157,44.76399993896485,1.3382884208361667,45.19800186157226,-0.038395241614635145 2277,2014-12-04,45.40999984741211,45.54199981689453,45.04999923706055,45.3120002746582,2818500.0,0.003181217928892144,1.7182389141797336,0.2390234371365569,60.52634055595478,63.18697477013393,-0.9223460783057931,-1.1027260326566193,-4.028475019072253,-5.749568133835012,40.83143499775008,0.4920005798339844,0.8323716793494711,1.0044994354248047,0.028628885416033256,1.9803699854335761,0.5165641604204225,1.4924347104291869,-1.4910685153839083,91.00816730634804,38.29753470089066,0.4879352750043843,12,-0.7229995727539062,-2.378999710083008,-5.212000846862793,-6.163000106811523,-3.509998321533203,3,-0.03620350170896924,1.2310690973198477,45.26599884033203,-1.0964881460288778,44.94599914550781,1.4219319635915157,44.76399993896485,-0.03620350170896924 2278,2014-12-05,44.95399856567383,45.75799942016602,44.77000045776367,44.99599838256836,3951500.0,-0.01004186926383066,-3.819553769143487,-0.42857142857142855,55.561112385662405,61.12903280424959,-0.34876213835083547,-0.6011502585666904,-3.4582478312204046,-5.232536327662174,40.21530988906708,0.9879989624023509,0.7365663006978593,0.4999982833862333,-0.4840513169669265,1.4840478837393931,0.00797348320965341,0.9920230835628132,-0.9701444942509738,27.69773313573678,-19.549892710938938,0.49202480017657857,12,-0.1589984893798757,-1.8149986267089844,-4.755999565124512,-5.706998825073242,-3.3540000915527344,4,-0.04035234314863667,1.7182389141797336,45.40999984741211,1.2310690973198477,45.26599884033203,-1.0964881460288778,44.94599914550781,-0.04035234314863667 2279,2014-12-08,45.16799926757813,45.41799926757813,44.650001525878906,44.86999893188477,2776500.0,0.0047604375301937285,-1.0813083773990415,-7.0952770208901,58.84354277399619,60.60626945706903,-0.43443655574737505,-0.7380009571783788,-3.5585967765509494,-5.3912748148743574,39.44444170744896,0.7679977416992259,0.5971820106119665,0.6409990310669045,-0.32651304827781047,1.6085111104116194,0.157242991394547,1.124755070739262,-1.0776964752306881,46.75078755745331,1.1265219019295856,0.4837560396723589,12,-0.3729991912841797,-1.8319988250732493,-4.9149999618530344,-5.920999526977546,-4.03199768066407,0,-0.031393891484495784,-3.819553769143487,44.95399856567383,1.7182389141797336,45.40999984741211,1.2310690973198477,45.26599884033203,-0.031393891484495784 2280,2014-12-09,44.89400100708008,45.04399871826172,44.45399856567383,45.02000045776367,4748000.0,-0.006066203173509477,5.781767955801105,-0.422816472305073,61.47206558951568,60.61328049884937,-0.08293816960684808,-0.4037386042444311,-3.163599029061075,-5.07307399727847,39.8206782664687,0.714000701904304,0.5319839578665437,0.31560077667236186,-0.6124768937030893,1.243678447047813,-0.1484380585153673,0.779639611860091,-0.703636417063521,33.74249640178313,-16.59369819670009,0.46403883518772593,12,-0.09900093078612571,-1.1700019836425781,-4.549501419067383,-5.637001037597656,-3.013999938964851,1,-0.013231205878171837,-1.0813083773990415,45.16799926757813,-3.819553769143487,44.95399856567383,1.7182389141797336,45.40999984741211,-0.013231205878171837 2281,2014-12-10,44.61000061035156,45.06800079345703,44.59199905395508,44.88600158691406,3708500.0,-0.006326021079825939,-2.0512532094388067,2.19049349076597,55.72480591455651,60.887049868931065,0.2937161372978707,-0.09615763194319271,-2.758437286201449,-4.752684100865039,39.920439146407546,0.4760017395019531,0.4686264981302344,0.013500404357912998,-0.901473461946587,0.928474270662413,-0.4439865287943334,0.4709873375101594,-0.32557793052603756,11.963339145087053,-39.06980011613113,0.4574869331522498,12,0.305999755859375,-0.8860015869140625,-3.980501174926758,-5.068000793457031,-3.0159988403320312,2,-0.006366294392352367,5.781767955801105,44.89400100708008,-1.0813083773990415,45.16799926757813,-3.819553769143487,44.95399856567383,-0.006366294392352367 2282,2014-12-11,45.09000015258789,45.349998474121094,44.79399871826172,44.79399871826172,5927000.0,0.010759908891930126,-2.7567369031509763,-1.0724651702786379,62.79705320086508,59.95595962290243,-0.045949011117244254,-0.5367308295231936,-3.102945719613821,-5.201276816064677,40.05025214026704,0.7399978637695312,0.4762868031660972,0.45100002288818075,-0.4731687601647394,1.375168805941101,-0.01108436863827933,0.9130844144146408,-0.7171628683419371,48.77309587053414,-6.388213033070301,0.46208439152645925,12,0.01599884033203125,-0.7760009765624929,-3.674001693725586,-4.891000747680664,-3.7779998779296875,3,-0.04267021024320239,-2.0512532094388067,44.61000061035156,5.781767955801105,44.89400100708008,-1.0813083773990415,45.16799926757813,-0.04267021024320239 2283,2014-12-12,43.81800079345703,45.10800170898438,43.78200149536133,44.72200012207031,3837000.0,-0.02821023186574223,-1.7172193299251275,-3.05403698691926,47.84174784325725,58.40121208330633,1.128371457248683,0.7065992304897861,-1.7309761298369324,-3.900285991302681,39.247836750088396,1.326000213623054,0.47256082222226325,-0.7797994613647461,-1.7742048685033396,0.2146059457738474,-1.2770021649340464,-0.2825967577954458,1.9399986267089915,2.2004490902773957,-54.47699511453579,0.49720270356929747,12,0.9519996643066406,0.4959983825683665,-2.021000862121582,-3.395000457763672,-0.9799995422363281,4,-0.043771948351065015,-2.7567369031509763,45.09000015258789,-2.0512532094388067,44.61000061035156,5.781767955801105,44.89400100708008,-0.043771948351065015 2284,2014-12-15,43.89599990844727,44.38399887084961,43.67599868774414,43.88399887084961,3735500.0,0.0017800701441834654,-2.3084012192730707,-0.01327549392771423,45.814632268824965,56.85721372592852,1.0217456939914698,0.6114331341522998,-1.7104862139317802,-3.9435639977412578,38.338882008532835,0.7080001831054688,0.5118394178678543,-0.6710002899169822,-1.7135870921833671,0.37158651234940265,-1.1922936910501747,-0.1497068887837898,1.8224795532226565,13.14224903094414,-41.29620683093488,0.5212934011331911,12,0.8209991455078054,0.417999267578125,-1.9835004806518626,-3.444000244140632,-0.5540008544921946,0,-0.05230548202831442,-1.7172193299251275,43.81800079345703,-2.7567369031509763,45.09000015258789,-2.0512532094388067,44.61000061035156,-0.05230548202831442 2285,2014-12-16,42.99399948120117,43.849998474121094,42.93999862670898,43.849998474121094,5262000.0,-0.02054857912172814,1.126170369215017,-71.32708200885796,40.026116294101556,54.28971298074827,1.8078510228565676,1.4751818219948163,-0.7228318575269554,-3.0142259018114856,36.95036501567746,0.9560012817382955,0.36676302649258474,-1.5007007598876925,-2.758672859970538,-0.2427286598048468,-2.1296868099291117,-0.8717147098462732,2.6427807495117293,2.240699498391309,-50.62318045686891,0.6289860500414223,12,1.3549995422363281,1.3199996948242259,-1.060500144958496,-2.5209999084472656,0.555999755859375,1,-0.043215283916526626,-2.3084012192730707,43.89599990844727,-1.7172193299251275,43.81800079345703,-2.7567369031509763,45.09000015258789,-0.043215283916526626 2286,2014-12-17,44.31800079345703,44.43600082397461,43.02399826049805,43.19599914550781,4444000.0,0.03079502554384983,1.0795298770758894,-1.3107511308184228,51.04081693687859,53.23576591196202,0.3746309514500794,0.18657932766117824,-1.9263618396447697,-4.300517969168858,36.13715716739612,1.4420013427734375,0.3149381481626392,-0.19309940338134624,-1.4317717364606324,1.04557292969794,-0.8124355699209858,0.4262367631582933,1.1569725410156337,57.17851676330052,2.9932195993361717,0.6193361665396422,12,0.03099822998046875,0.03099822998046875,-2.3845014572143555,-3.845001220703125,-1.7779998779296875,2,-0.0550115005571673,1.126170369215017,42.99399948120117,-2.3084012192730707,43.89599990844727,-1.7172193299251275,43.81800079345703,-0.0550115005571673 2287,2014-12-18,44.79800033569336,44.80199813842773,44.33599853515625,44.45199966430664,3213500.0,0.010830803141895995,1.6327938102114925,0.3083780420636054,47.077721928483975,52.29316697227553,-0.22496795814512893,-0.2549852756604736,-2.309937597521035,-4.737718159181149,35.70058065482698,0.483997344970696,0.2703932371778208,0.25420017242431925,-0.9781815673880274,1.486581912236666,-0.36199069748185053,0.870391042330489,0.5248745163134814,85.70106399638215,34.68642087562192,0.6161908699061727,12,-0.6190013885498047,-0.4490013122558594,-2.765500068664551,-4.22599983215332,-3.7099990844726562,3,-0.07152101749329653,1.0795298770758894,44.31800079345703,1.126170369215017,42.99399948120117,-2.3084012192730707,43.89599990844727,-0.07152101749329653 2288,2014-12-19,44.32400131225586,45.33599853515625,43.95399856567383,45.14799880981445,7756000.0,-0.01058080762278657,1.3033391401650496,-2.381491036581332,46.804193064497944,50.955461448997944,0.16792738069258206,0.26023682835251094,-1.7538021040763638,-4.225413114805093,35.48282042975693,1.3819999694824219,0.1641313163941831,-0.23749885559082173,-1.44510048737218,0.9701027761905365,-0.8412996714815009,0.3663019602998574,-1.384002685546882,57.76305252214241,7.8179741232754125,0.6038008158906794,12,-0.1790027618408203,0.024997711181640625,-2.13800048828125,-3.697000503540039,-3.3500022888183594,4,-0.06795417715965146,1.6327938102114925,44.79800033569336,1.0795298770758894,44.31800079345703,1.126170369215017,42.99399948120117,-0.06795417715965146 2289,2014-12-22,45.01800155639648,45.14599990844727,44.29600143432617,44.29600143432617,4237000.0,0.015657436684280546,-1.3545660122155025,-0.8762164013962489,50.48676589899919,49.73487259449612,-0.6141746422942731,-0.3775099219053999,-2.3597121343304295,-4.8643881583279835,35.00359485654976,0.8499984741211009,0.07104644159174,0.4085012435913029,-0.7911243601407492,1.608126847323355,-0.19131155827472668,1.0083140454573325,-2.0300829315185567,86.7280053877026,38.21287897334871,0.5998128018660275,12,-0.8730030059814382,-0.6690025329589773,-2.4830026626586843,-4.236001968383782,-3.8720016479492045,0,-0.04842507951946229,1.3033391401650496,44.32400131225586,1.6327938102114925,44.79800033569336,1.0795298770758894,44.31800079345703,-0.04842507951946229 2290,2014-12-23,44.68600082397461,45.53799819946289,44.64599990844727,45.0880012512207,3804500.0,-0.007374843861204128,-2.701220380834877,-0.5567872012173269,46.08532706338896,48.66381938881083,-0.35177439745659456,-0.019577522857630925,-1.9098116805824645,-4.478606438715062,34.46740650295756,0.8919982910156179,0.01778587285365063,0.05940055847167969,-1.134024166974747,1.2528252839181064,-0.5373118042515301,0.6561129211948895,-1.6511206008911188,66.10988877592825,22.57781252001086,0.5967123627232129,12,-0.4470024108886719,-0.3370018005371094,-2.1510019302368164,-3.904001235961914,-3.0040016174316406,1,-0.030076573093076098,-1.3545660122155025,45.01800155639648,1.3033391401650496,44.32400131225586,1.6327938102114925,44.79800033569336,-0.030076573093076098 2291,2014-12-24,44.34600067138672,45.0880012512207,44.30400085449219,44.73400115966797,1460000.0,-0.007608650277907136,-2.322034720201726,0.9651743181947581,43.0036877747583,46.46455656368786,-0.059408245276280525,0.34853070102171557,-1.4689705520686118,-4.091908760142303,33.70674809032622,0.7840003967285156,-0.08437495368192316,-0.2870996475219698,-1.4724972443525246,0.898297949308585,-0.8797984459372472,0.3055991508933076,-1.2109957292480544,24.747613405388744,-12.251166980906756,0.5926987984152787,12,-0.10700225830078125,0.00299835205078125,-1.4470014572143555,-3.4950008392333984,-2.072002410888672,2,-0.017949790787780695,-2.701220380834877,44.68600082397461,-1.3545660122155025,45.01800155639648,1.3033391401650496,44.32400131225586,-0.017949790787780695 2292,2014-12-26,44.3759994506836,44.79199981689453,44.04199981689453,44.46799850463867,2265000.0,0.0006764709070199437,1.0270224293380483,0.23711066540819312,45.97381367286176,46.2570083225328,-0.22500025108386978,0.3533447881286378,-1.4073707562250206,-4.065651781052644,32.93065676635594,0.75,-0.1846172576507783,-0.26770076751708416,-1.4391457062660251,0.9037441712318568,-0.8534232368915511,0.31802170185738277,-1.1448747782519675,26.641476172586643,-11.057373759901772,0.5857224693744703,12,-0.13700103759766336,-0.027000427246100855,-1.4770002365112376,-3.351999282836921,-1.3759994506836009,4,-0.04137368302423605,-2.322034720201726,44.34600067138672,-2.701220380834877,44.68600082397461,-1.3545660122155025,45.01800155639648,-0.04137368302423605 2293,2014-12-29,44.42599868774414,44.8380012512207,44.29800033569336,44.4739990234375,1892500.0,0.0011267179934979499,-2.5526721963584342,0.5217481444624527,44.71057178612661,46.134334935566315,-0.20080166887464657,0.255650904493379,-1.3297743909922062,-4.061918461310867,31.17021023972243,0.5400009155273438,-0.2411028753402178,-0.1791013717651353,-1.3242227958918136,0.966020052361543,-0.751662083828478,0.3934593402982074,-1.1025990742312572,25.668401471821955,-10.435772963023314,0.5725607120633406,12,-0.18700027465820312,-0.07699966430664062,-1.5269994735717773,-3.3379993438720703,0.7439994812011719,0,-0.07513612603253184,1.0270224293380483,44.3759994506836,-2.322034720201726,44.34600067138672,-2.701220380834877,44.68600082397461,-0.07513612603253184 2294,2014-12-30,44.358001708984375,44.61800003051758,44.27999877929688,44.400001525878906,2118000.0,-0.001530567252695736,-2.41405617847665,0.8749900659620122,46.06345693193438,46.80515056199219,-0.06747341077016245,0.3074342878410832,-1.125442258117232,-3.9276802150878254,29.30425147123913,0.338001251220696,-0.38330945198725885,-0.22679843902587749,-1.3744510827868552,0.9208542047351003,-0.8006247609063664,0.3470278828546114,-0.9460181520334885,21.12314396672846,-14.64857544865222,0.5738263218804884,12,-0.07700347900390625,-0.009002685546875,-1.4590024948120117,-3.181001663208008,1.3859977722167969,1,-0.07628843850424105,-2.5526721963584342,44.42599868774414,1.0270224293380483,44.3759994506836,-2.322034720201726,44.34600067138672,-0.07628843850424105 2295,2014-12-31,43.858001708984375,44.55199813842773,43.858001708984375,44.42200088500977,1710000.0,-0.011271923457695565,-1.4609838416221703,13.428610354223602,44.64692841680163,46.09471850420586,0.6347217615885725,0.7607489700607886,-0.5131899138800762,-3.373254254581454,27.100581002391248,0.6939964294433523,-0.36237659704748637,-0.672398567199707,-1.8506971300309303,0.5058999956315162,-1.2615478486153222,-0.08324928578409185,-0.3609775663330055,0.0,-37.18122048015618,0.5891492814156118,12,0.8399982452392578,0.490997314453125,-0.7265024185180664,-2.578001022338867,1.947998046875007,2,-0.0618359636750514,-2.41405617847665,44.358001708984375,-2.5526721963584342,44.42599868774414,1.0270224293380483,44.3759994506836,-0.0618359636750514 2296,2015-01-02,43.52799987792969,44.152000427246094,43.15999984741211,44.07799911499024,2868000.0,-0.007524324369459046,1.8424009574973903,0.9751773769183427,38.63834000101,45.15700940115319,0.9396962931851292,1.0054164053047856,-0.07000589963750059,-2.983805980615678,24.686341569749516,0.9920005798339844,-0.3401923279729857,-0.9155004501342745,-2.1214078334363506,0.29040693316780164,-1.5184541417853126,-0.31254675848323643,2.009998321533203,21.9308535548493,-13.214666825883008,0.6029536916510372,1,0.8209991455078125,0.8209991455078125,-0.34150028228759766,-2.1669998168945312,2.7319984436035156,4,-0.0424094990940006,-1.4609838416221703,43.858001708984375,-2.41405617847665,44.358001708984375,-2.5526721963584342,44.42599868774414,-0.0424094990940006 2297,2015-01-05,43.76599884033203,44.16799926757813,43.22999954223633,43.400001525878906,5274000.0,0.0054677210776923335,-1.6572181938035797,-0.6654505857302295,49.554777519400105,45.46262989614232,0.6033632083204736,0.67241294769088,-0.18475879749787083,-3.1555489865314854,21.95159908574179,0.937999725341804,-0.18900207757152998,-0.5953014373779268,-1.746708806017807,0.5561059312619534,-1.171005121697867,-0.019597753057986722,1.7244393920898418,36.11433170106257,-3.066391123899976,0.5757036843199402,1,0.5830001831054688,0.5830001831054688,-0.5484991073608398,-2.0089988708496094,2.602001190185547,0,-0.03409040395209828,1.8424009574973903,43.52799987792969,-1.4609838416221703,43.858001708984375,-2.41405617847665,44.358001708984375,-0.03409040395209828 2298,2015-01-06,43.13999938964844,44.15599822998047,42.709999084472656,43.91600036621094,6890000.0,-0.01430332832040182,1.3025524522250433,-2.1202368048028015,44.082647836018026,44.751061222477745,1.1664102316916853,1.2179911381819508,0.5313197708587722,-2.4658778473677145,19.95058684945283,1.4459991455078125,-0.2323409783799093,-1.130600929260254,-2.368001843634296,0.10679998511378841,-1.7493013864472715,-0.5119004720732363,2.3038300750732432,22.536692451181693,-19.114115452108017,0.6187004571870199,1,0.9839992523193359,1.0939998626708984,0.0775003433227539,-1.3829994201660156,3.746002197265625,1,-0.003245233927426261,-1.6572181938035797,43.76599884033203,1.8424009574973903,43.52799987792969,-1.4609838416221703,43.858001708984375,-0.003245233927426261 2299,2015-01-07,43.75,43.790000915527344,42.762001037597656,43.29399871826172,14759000.0,0.01414002362035105,2.8357981638317558,-0.5876297781972628,56.20079485416098,45.87500208811909,0.39965643527036576,0.5231319307060147,-0.0019004694257134247,-3.0130908038541975,18.11420447351703,1.0279998779296875,-0.2678660568309681,-0.44970035552978516,-1.6318641683459632,0.7324634572863928,-1.0407822619378777,0.1413815508783074,1.5844762495117166,56.460447864742,9.418685249858136,0.5910819064080901,1,0.1490001678466797,0.48399925231933594,-0.16100025177001953,-1.7420005798339844,2.894001007080078,2,0.032457101004464306,1.3025524522250433,43.13999938964844,-1.6572181938035797,43.76599884033203,1.8424009574973903,43.52799987792969,0.032457101004464306 2300,2015-01-08,44.29999923706055,44.72800064086914,43.95000076293945,43.95000076293945,4232000.0,0.012571411132812571,-3.445732970027248,0.7675383560039485,49.83087585449088,46.63357854142269,-0.23563478928517156,-0.07763028561087992,-0.4612134128647085,-3.491005985896976,16.292299156180135,0.9780006408691406,-0.2551498962703107,0.12999897003173544,-1.007731286347287,1.2677292264107578,-0.4388661581577722,0.6988640982212431,0.9294979258496099,78.79082885481667,31.66680864015204,0.5688651281895106,1,-0.5259990692138672,-0.06599998474121094,-0.5539989471435547,-2.2919998168945312,2.6620025634765625,3,0.03259594286702838,2.8357981638317558,43.75,1.3025524522250433,43.13999938964844,-1.6572181938035797,43.76599884033203,0.03259594286702838 2301,2015-01-09,44.32600021362305,44.77000045776367,44.11800003051758,44.358001708984375,2918000.0,0.000586929503618272,-1.9107040982280463,-0.09143324250681199,45.15200812465323,46.54226681384397,-0.29588684917192154,-0.13280790758018668,-0.392679895378933,-3.451704125545376,14.364504026306774,0.6520004272460938,-0.3296075705733017,0.17019996643066548,-0.951382188363695,1.291782121225026,-0.3905911109665112,0.7309910438278422,0.8027170261496082,78.44660445874852,34.70684030613662,0.5607910773971789,1,-0.5520000457763672,-0.09200096130371094,-0.5799999237060547,-2.3180007934570312,2.6279983520507812,4,0.03338897114794204,-3.445732970027248,44.29999923706055,2.8357981638317558,43.75,1.3025524522250433,43.13999938964844,0.03338897114794204 2302,2015-01-12,43.16600036621094,44.428001403808594,42.99599838256836,44.257999420166016,4094500.0,-0.026169738794875497,1.0,34.1233758493265,39.575066949552394,45.97165516533573,0.7536823131017343,0.9229818921347999,0.8469714962405988,-2.2187201420419456,12.31672550279226,1.4320030212402344,-0.3750598997617516,-0.8935998916625962,-2.0078267040192372,0.22062692069404477,-1.4507132978409203,-0.3364864854842722,1.8659681473497187,22.135969793543538,-19.010788214928326,0.5571134061783205,1,0.5739994049072266,1.0679988861083984,0.5799999237060547,-1.1580009460449219,3.6160011291503906,0,0.07167673467714075,-1.9107040982280463,44.32600021362305,-3.445732970027248,44.29999923706055,2.8357981638317558,43.75,0.07167673467714075 2303,2015-01-13,41.900001525878906,43.90800094604492,41.75199890136719,43.38199996948242,8880500.0,-0.029328611166000385,-1.4251941136211013,1.3571426076203186,24.551075320709444,43.58139054186629,1.8145012968581469,2.1480533276159264,2.193737869930395,-0.890253913754556,12.584490598917375,2.1560020446777344,-0.404022306319753,-2.0636987686157227,-3.53759028230062,-0.5898072549308253,-2.8006445254581678,-1.3267530117732775,3.03908821051823,4.90399430702862,-29.21806727378877,0.7369457568424481,1,1.3609981536865234,1.8549976348876953,1.958998680114746,0.2129974365234375,5.104000091552734,1,0.10663480529658398,1.0,43.16600036621094,-1.9107040982280463,44.32600021362305,-3.445732970027248,44.29999923706055,0.10663480529658398 2304,2015-01-14,41.599998474121094,42.04800033569336,41.2239990234375,41.4640007019043,6398000.0,-0.007159977108175508,-1.675324031929453,-0.0917664743871896,24.679985352158525,41.362841312461505,1.8798227474151972,2.3897499074540605,2.54328657826359,-0.534194900962234,13.186349509874226,0.8240013122558594,-0.4830771957316671,-2.248901748657225,-4.063324304100355,-0.434479193214095,-3.15611302637879,-1.34169047093566,3.1478658121742455,10.603477117742424,-18.667957197125077,0.9072112777215641,1,1.3970012664794922,1.7810001373291016,2.367001533508301,0.6210002899169922,5.284000396728516,2,0.12706738717986577,-1.4251941136211013,41.900001525878906,1.0,43.16600036621094,-1.9107040982280463,44.32600021362305,0.12706738717986577 2305,2015-01-15,41.13600158691406,41.854000091552734,41.10599899291992,41.599998474121094,5820000.0,-0.011153771736210016,-1.854954718849189,-3.4117977055342066,24.187827068545587,39.75722876440991,2.1423943584507015,2.853725185796989,3.042787610052841,-0.01796358248066099,14.699091154612216,0.7480010986328125,-0.5808670522569841,-2.6199987411498995,-4.776700397693006,-0.4632970846067934,-3.6983495694214525,-1.5416479128783465,3.3299534783526497,0.8188477619896387,-27.825834120697596,1.0783508282715548,1,1.8019981384277344,2.1859970092773438,2.9294986724853516,1.0849971771240234,5.969997406005859,3,0.1338972969584431,-1.675324031929453,41.599998474121094,-1.4251941136211013,41.900001525878906,1.0,43.16600036621094,0.1338972969584431 2306,2015-01-16,41.88000106811523,41.900001525878906,40.89799880981445,41.04800033569336,4470000.0,0.018086334415103655,1.2981670239293057,-1.7931170560862764,31.996537494063475,37.806313206039164,1.274019075572653,2.0213474393289133,2.293829758698955,-0.7063729576985978,15.850795688174845,1.0020027160644531,-0.683391975228389,-1.7540992736816463,-4.048270663371206,0.5400721160079129,-2.9011849685264224,-0.6070135788368702,2.249958389916806,27.818740415985204,-1.0347473624520163,1.147085694844778,1,0.9539985656738352,1.3379974365234446,2.3794984817504954,0.34099769592285867,5.889999389648445,4,0.12134671926479479,-1.854954718849189,41.13600158691406,-1.675324031929453,41.599998474121094,-1.4251941136211013,41.900001525878906,0.12134671926479479 2307,2015-01-20,41.59400177001953,42.38999938964844,41.34199905395508,42.11600112915039,3806000.0,-0.006829018405002829,-1.0428761047140664,-0.6274025235667442,30.2455446830228,36.26885730015081,1.3628368562205537,2.166058790784845,2.5720898921384787,-0.3653073967940941,16.37557894450635,1.0480003356933594,-0.7548745415546279,-1.8798986434936538,-4.277018181666037,0.5172208946787293,-3.078458412579849,-0.6813388744074587,2.1481224102263923,23.1230055230694,-5.880010888524669,1.1985597690861918,1,1.2399978637695312,1.6239967346191406,2.7259979248046875,0.6269969940185547,6.0519981384277415,1,0.1288646575842991,1.2981670239293057,41.88000106811523,-1.854954718849189,41.13600158691406,-1.675324031929453,41.599998474121094,0.1288646575842991 2308,2015-01-21,41.3120002746582,41.84199905395508,41.11399841308594,41.44599914550781,2981000.0,-0.006779859675935085,-1.747158784197154,0.25670313287878455,29.36872495991257,33.287516200789874,1.5178899998546882,2.3303153427598176,2.826796815469713,-0.02542444398177679,16.40597696576187,0.7280006408691406,-0.7679932233872222,-2.0113000869750977,-4.557376450868155,0.5347762769179596,-3.28433826892163,-0.7382619050285655,2.0888288611359442,27.748076672317122,-2.158675591898014,1.2730381819465295,1,1.5219993591308594,1.9059982299804688,3.397998809814453,0.9089984893798828,5.759998321533203,2,0.1324070774674777,-1.0428761047140664,41.59400177001953,1.2981670239293057,41.88000106811523,-1.854954718849189,41.13600158691406,0.1324070774674777 2309,2015-01-22,42.8380012512207,42.91600036621094,41.25,41.36199951171875,5812500.0,0.03693844322272111,1.0416671536327278,-11.015031172602272,43.93434620007104,32.63234623918767,-0.16883775981806082,0.6668078631568548,1.2995684743079963,-1.4857433028001594,15.955055844847882,1.6660003662109375,-0.864682290266984,-0.37629909515381144,-2.800639746121476,2.048041555813853,-1.5884694206376437,0.8358712303300209,0.26248824545588434,96.1348337545628,59.865536685893616,1.212170325483834,1,-0.004001617431640625,0.37999725341796875,1.7039985656738281,-0.6170024871826172,5.025997161865234,3,0.09725011075516088,-1.747158784197154,41.3120002746582,-1.0428761047140664,41.59400177001953,1.2981670239293057,41.88000106811523,0.09725011075516088 2310,2015-01-23,43.34199905395508,43.57400131225586,42.7760009765625,43.007999420166016,4465500.0,0.011765203511216793,-1.0000095606864572,0.22628674807779287,48.91633132849035,33.05060437294735,-0.9197391778670934,0.06003625739246843,0.7950808778446259,-1.9214514149289315,14.818093697944338,0.7980003356933594,-0.86434427361894,0.1948987960815458,-2.130153266174119,2.5199508583372108,-0.9676272350462867,1.3574248272093783,-2.444000244140625,91.33026751323597,51.04766464420525,1.1625260311278336,1,-0.6789989471435547,-0.12400054931640625,1.1735000610351562,-0.9479999542236257,3.7800025939941406,4,0.08172211467415713,1.0416671536327278,42.8380012512207,-1.747158784197154,41.3120002746582,-1.0428761047140664,41.59400177001953,0.08172211467415713 2311,2015-01-26,43.54999923706055,43.57600021362305,42.810001373291016,43.040000915527344,2300000.0,0.0047990445213783595,1.725973188528763,1.5269427566357532,48.73713955630493,34.0686124403643,-1.3962183007057902,-0.22204011198144258,0.5766828979489702,-2.05702371500891,14.179076426248722,0.7659988403320312,-1.0040925864640684,0.44269905090332173,-1.8224210532520644,2.707819155058708,-0.6898610011743713,1.5752591029810148,-2.598480377197262,98.94390911668596,55.73259042273466,1.1325600520776922,1,-1.1469993591308594,-0.332000732421875,0.7814998626708984,-1.1560001373290945,3.0400009155273438,0,0.08165326792550798,-1.0000095606864572,43.34199905395508,1.0416671536327278,42.8380012512207,-1.747158784197154,41.3120002746582,0.08165326792550798 2312,2015-01-27,42.540000915527344,43.40599822998047,42.49800109863281,43.05199813842773,3763500.0,-0.02319169550463973,-2.0469863092609306,-1.0039194273447236,46.64280061028345,36.5232485836503,-0.5412773975601652,0.6781250946627324,1.5645906585838603,-0.970282762306546,14.024987508604136,1.0519981384277344,-1.1763104281491366,-0.47549934387207315,-2.6719001924986117,1.7209015047544653,-1.5736997681853424,0.6227010804411961,-1.4835028015136658,57.9204492104884,11.594341595989576,1.0982004243132697,1,-0.30300140380859375,0.6779975891113281,1.8089981079101562,-0.14600181579589133,4.2819976806640625,1,0.12294309895812305,1.725973188528763,43.54999923706055,-1.0000095606864572,43.34199905395508,1.0416671536327278,42.8380012512207,0.12294309895812305 2313,2015-01-28,41.0880012512207,42.70800018310547,41.07600021362305,42.51599884033203,5297000.0,-0.03413257247431445,-1.2479343619707173,2.7890729192278565,36.387810285642026,37.82411802070402,0.8754947012983294,1.9681356047156626,2.9642124044439413,0.5499011758744317,14.234508076780756,1.6319999694824219,-1.3793647507565439,-1.760599136352539,-4.012310744189911,0.4911124714848327,-2.8864549402712285,-0.6347433324338496,2.4879989624023438,0.48004150390625006,-42.723241562540466,1.1258558039186868,1,1.1489982604980469,2.1299972534179688,3.175997734069824,1.3059978485107493,4.995998382568359,2,0.15960860731894888,-2.0469863092609306,42.540000915527344,1.725973188528763,43.54999923706055,-1.0000095606864572,43.34199905395508,0.15960860731894888 2314,2015-01-29,40.9739990234375,41.20000076293945,40.448001861572266,41.04999923706055,6674500.0,-0.0027745868455895106,2.9999594184666267,0.05322152796514408,32.19866971504915,38.71421164809331,0.9961124806044239,1.913736280935261,3.027622919918599,0.7287638937407834,14.640789968656717,0.7519989013671875,-1.475437351077467,-1.7054012298583956,-3.987908565394342,0.5771061056775508,-2.8466548976263653,-0.5641475620904259,2.5520011901855497,16.81577490347396,-20.98183805949561,1.1412536677679732,1,1.0380020141601562,2.019001007080078,3.2729997634887695,1.4200000762939524,5.812000274658203,3,0.14882607795411418,-1.2479343619707173,41.0880012512207,-2.0469863092609306,42.540000915527344,1.725973188528763,43.54999923706055,0.14882607795411418 2315,2015-01-30,41.14599990844727,41.79199981689453,40.55799865722656,40.650001525878906,5097500.0,0.004197805659911014,-2.6293931863187834,-6.526276163228523,33.241986441097765,38.85259486443045,0.9227120345849116,1.6107242042090277,2.8083071044403525,0.6208232218921523,15.514462454753286,1.2340011596679688,-1.3568440153266792,-1.3978002548217674,-3.7075601551991326,0.9119596455555978,-2.5526802050104465,-0.24292030463308834,2.256880371093743,22.314527321198394,-9.914074748891554,1.1548799501886822,1,0.8660011291503835,1.8470001220703054,3.100998878478997,1.2479991912841797,4.444000244140618,4,0.16327221405693582,2.9999594184666267,40.9739990234375,-1.2479343619707173,41.0880012512207,-2.0469863092609306,42.540000915527344,0.16327221405693582 2316,2015-02-02,41.68199920654297,41.72200012207031,41.11399841308594,41.41600036621094,3344500.0,0.013026765646437788,2.5144539260435272,0.5362897333548603,41.6290533317496,40.11742915873343,0.39747079641594496,0.9795586928431277,2.244752669292744,0.15354545509431006,16.37913906899272,0.608001708984375,-1.1993634354077898,-0.7695009231567411,-3.061127427782772,1.5221255814692896,-1.915314175469753,0.37631232915627066,1.6026859362793004,41.717338065386414,7.872853092158174,1.1458132523130147,2,0.3300018310546875,1.0860023498535156,2.61199951171875,0.7119998931884837,4.038002014160163,0,0.13051203265107092,-2.6293931863187834,41.14599990844727,2.9999594184666267,40.9739990234375,-1.2479343619707173,41.0880012512207,0.13051203265107092 2317,2015-02-03,42.27399826049805,42.31399917602539,41.71799850463867,41.71799850463867,2689500.0,0.014202750953033805,-1.1438882485317525,2.0902337587838806,52.283252730955745,42.66348779996045,-0.09826005844720243,0.28464546621197684,1.6265448135758902,-0.37545964578336566,17.088028881659252,0.6319999694824219,-0.9734003211587421,-0.10290184020995952,-2.30993218322277,2.104128502802851,-1.2064170117163613,1.0006133312964423,0.8972195510742225,80.79636084362262,41.502787816739286,1.1035151715064035,2,-0.2619972229003906,0.3690032958984375,2.020000457763672,0.12000083923340554,3.8800010681152344,1,0.10209589983644474,2.5144539260435272,41.68199920654297,-2.6293931863187834,41.14599990844727,2.9999594184666267,40.9739990234375,0.10209589983644474 2318,2015-02-04,43.0,43.23400115966797,42.09000015258789,42.09000015258789,5298000.0,0.017173718346398914,-1.5142883492418813,1.6366910917174378,58.12443107155129,44.24016389679159,-0.6254066279144652,-0.476829759270899,0.8878394986228031,-1.0338936739849274,16.867926680228948,1.1440010070800781,-0.8171313226431565,0.6300998687744155,-1.5676081195583365,2.8278078571071674,-0.4687541253919605,1.7289538629407915,-2.5519981384277344,91.60081770918198,46.667296730564445,1.0988539941663757,2,-0.9879989624023438,-0.3569984436035156,1.2939987182617188,-0.6060009002685476,2.8180007934570312,2,0.08888368828352111,-1.1438882485317525,42.27399826049805,2.5144539260435272,41.68199920654297,-2.6293931863187834,41.14599990844727,0.08888368828352111 2319,2015-02-05,45.16999816894531,45.22200012207031,43.14599990844727,43.14799880981445,6867000.0,0.05046507369640252,-1.0493614233020787,2.2219776903052177,69.54077277010924,46.53176850141591,-2.7153742755226844,-2.6719846989226568,-1.272745452081601,-3.1368792229670674,17.153651809123694,2.2220001220703125,-0.55045902551376,2.729098129272458,0.26772600263582547,5.190470255909091,1.4984120659541418,3.9597841925907744,-4.666276321411132,98.88503566053785,46.3731364867017,1.2306860633183163,2,-2.3349971771240234,-2.3349971771240234,-0.8759994506835938,-2.77599906921386,1.4200019836425781,3,0.020234702277940997,-1.5142883492418813,43.0,-1.1438882485317525,42.27399826049805,2.5144539260435272,41.68199920654297,0.020234702277940997 2320,2015-02-06,45.74399948120117,46.19800186157226,45.34600067138672,45.347999572753906,5489500.0,0.012707578824975307,-3.260030327016759,0.195845714124006,69.03072424384307,48.7866112444757,-3.2551320984234664,-3.301529497745186,-1.8396896663138946,-3.6426599975000045,18.59522399951411,1.028003692626946,-0.2098492423094882,3.2308994293212905,0.4730537864472879,5.988745072195293,1.8519766078842892,4.609822250758292,-5.051546502685547,91.06998283987674,33.970799819521915,1.3789228214370024,2,-2.4209976196289062,-2.4209976196289062,-1.4290008544921875,-3.3500003814697195,0.9580001831054688,4,0.022778939942117438,-1.0493614233020787,45.16999816894531,-1.5142883492418813,43.0,-1.1438882485317525,42.27399826049805,0.022778939942117438 2321,2015-02-09,45.80599975585938,46.38999938964844,45.5,45.566001892089844,3153500.0,0.001355375029760797,-3.784921758034414,0.6060553516554621,71.21271852471754,51.516602123857275,-3.311728643755096,-3.422436989384572,-1.8896403685143,-3.63937840467041,20.098098865270565,0.8899993896484375,-0.08702779180713094,3.218899726867683,0.19011861598166746,6.247680837753698,1.7045091714246752,4.733290282310691,-4.783213844360361,87.500010206273,25.024778371636913,1.514390555443008,2,-2.3869991302490305,-2.3869991302490305,-1.2825002670288157,-3.4120006561279297,0.48799896240233664,0,-0.00471553081305387,-3.260030327016759,45.74399948120117,-1.0493614233020787,45.16999816894531,-1.5142883492418813,43.0,-0.00471553081305387 2322,2015-02-10,46.2599983215332,46.34000015258789,45.762001037597656,45.93600082397461,3033500.0,0.009911334063082977,1.3884203723261717,1.3500015894713018,74.49504353665546,55.75073915174765,-3.556563465453081,-3.8290748147691005,-2.324389110766333,-4.040823412075696,20.84874204524652,0.5779991149902344,-0.03367754127702227,3.518198394775389,0.07694368377460137,6.959453105776177,1.7975710392749988,5.23882575027578,-4.807835331782229,96.97671880974326,28.86497459947094,1.7206273555003935,2,-2.8409976959228516,-2.8409976959228516,-1.9109992980957031,-3.7559986114501953,1.082000732421875,1,-0.011673089503306588,-3.784921758034414,45.80599975585938,-3.260030327016759,45.74399948120117,-1.0493614233020787,45.16999816894531,-0.011673089503306588 2323,2015-02-11,46.36800003051758,46.52799987792969,46.01399993896485,46.17599868774414,2691000.0,0.0023346673779298666,1.0078081926417937,0.5926013139614289,70.32941201282638,59.98748829594512,-3.170215418771882,-3.778930288124741,-2.4448231405819882,-4.102199421950317,20.551910623176596,0.5139999389648366,0.014615186581039552,3.4028001785278335,-0.3722749631806792,7.177875320236346,1.5152626076735771,5.29033774938209,-4.520810128774805,95.26907602436803,29.433793573730355,1.8875375708542563,2,-2.825000762939453,-2.8799991607666016,-2.019001007080078,-3.802000045776367,0.9720001220703125,2,-0.004615267032510584,1.3884203723261717,46.2599983215332,-3.784921758034414,45.80599975585938,-3.260030327016759,45.74399948120117,-0.004615267032510584 2324,2015-02-12,46.88600158691406,46.97600173950195,46.236000061035156,46.35400009155274,2517000.0,0.01117153114336511,1.0786511436026296,2.7708217436223106,70.37719253993563,64.11362230692711,-3.0859256483324558,-4.090326012992605,-2.955502802252994,-4.569291365986636,19.93494445138897,0.7400016784667969,0.18736152984693177,3.656501579284665,-0.442406710373092,7.755409868942422,1.6070474344557866,5.705955724113544,-4.570730687552597,94.4785218642858,30.551741769939966,2.0494541448288794,2,-2.841001510620117,-3.173999786376953,-2.707002639770508,-4.320001602172852,0.18000030517578125,3,-0.022778670761191777,1.0078081926417937,46.36800003051758,1.3884203723261717,46.2599983215332,-3.784921758034414,45.80599975585938,-0.022778670761191777 2325,2015-02-13,46.64400100708008,47.07400131225586,46.60599899291992,46.97600173950195,2324000.0,-0.00516146763731562,-1.2941022476532407,-0.6240597729831362,67.72050733269303,67.01267275147639,-2.21494249930236,-3.5990473378563195,-2.7147087100271676,-4.267563558117786,19.218905741847227,0.4680023193359375,0.6209636708019701,3.139101028442383,-1.1051312708812304,7.383333327765996,1.0169848787805762,5.261217178104189,-3.769442406901753,72.68107073179598,12.639115999923654,2.1221161496618057,2,-2.2480010986328125,-2.8829994201660156,-2.5775012969970703,-3.819002151489258,0.21799850463867188,4,-0.0011577234655318902,1.0786511436026296,46.88600158691406,1.0078081926417937,46.36800003051758,1.3884203723261717,46.2599983215332,-0.0011577234655318902 2326,2015-02-17,46.96200180053711,47.13999938964844,46.55199813842773,46.71799850463867,2549000.0,0.006817613982315951,-1.0416567326286532,-0.7349480650795109,77.5068280563709,69.81529223207806,-1.9056057190920868,-3.706848162516522,-3.0405617941633025,-4.5193898146432545,18.32543319354756,0.5880012512207102,1.1569574786484296,3.2030017852783175,-1.2356818049151244,7.641685375471759,0.983659990181593,5.422343580375042,-3.49952122066793,87.0828881002342,25.666629640735614,2.219341795096721,2,-2.3470020294189453,-3.168001174926758,-2.9580020904541016,-3.8230018615722656,-0.7720031738281321,1,-0.005536436400960576,-1.2941022476532407,46.64400100708008,1.0786511436026296,46.88600158691406,1.0078081926417937,46.36800003051758,-0.005536436400960576 2327,2015-02-18,46.95399856567383,47.12200164794922,46.56399917602539,46.849998474121094,2500500.0,-0.00017041937218253977,1.5363388096579826,0.42622412607091487,94.4797463814229,73.85477171095268,-1.300714998680185,-3.4537751529054574,-3.0453080385955147,-4.443117801723062,18.092195593234262,0.5580024719238281,1.7211796822096943,2.9269987106323256,-1.6075099581290715,7.461507379393723,0.6597443762516306,5.194253045013021,-2.9031149762399693,83.48126867542524,13.76391620230686,2.2672543343806972,2,-1.8109989166259766,-3.1599979400634766,-2.9499988555908203,-3.8149986267089844,-1.003997802734375,2,-0.014056307611139407,-1.0416567326286532,46.96200180053711,-1.2941022476532407,46.64400100708008,1.0786511436026296,46.88600158691406,-0.014056307611139407 2328,2015-02-19,46.78200149536133,47.349998474121094,46.74200057983398,46.77199935913086,1846000.0,-0.0036630974052599408,-16.371444141686048,0.09617430216777317,93.65603403634512,76.53424518497889,-0.5987927771145323,-3.0050374837086764,-2.873621401865286,-4.192237469383741,17.71321208164009,0.6079978942871165,2.184973943095237,2.481501579284668,-2.0232600597754598,6.986263218344796,0.22912075975460766,4.733882398814728,-2.23685937789314,49.01276589916036,-26.26456827074533,2.2523808195300634,2,-0.4340019226074219,-2.8830013275146484,-2.795001983642578,-3.6430015563964844,-0.3860015869140554,3,0.01197036340245683,1.5363388096579826,46.95399856567383,-1.0416567326286532,46.96200180053711,-1.2941022476532407,46.64400100708008,0.01197036340245683 2329,2015-02-20,47.00400161743164,47.097999572753906,46.25600051879883,46.78200149536133,5473000.0,0.004745417360826787,3.1073522023111706,22.1952707856598,93.70336219114458,79.27564940134573,-0.5959515906303849,-3.055590349873995,-3.100257634914577,-4.335945040382107,18.47946603093791,0.8419990539550781,2.53802878115107,2.495201683044435,-2.108993404493418,7.099396770582288,0.19310413927551195,4.797299226813358,-1.95398535576593,68.37317153965515,-13.041650754967833,2.302097543768926,2,-0.5790023803710938,-3.105001449584961,-3.496002197265625,-3.865001678466797,-0.00800323486328125,4,0.0071482963916766895,-16.371444141686048,46.78200149536133,1.5363388096579826,46.95399856567383,-1.0416567326286532,46.96200180053711,0.0071482963916766895 2330,2015-02-23,46.88399887084961,47.0,46.50199890136719,46.9379997253418,1879000.0,-0.0025530325600517934,4.5954738330975955,-0.2432469585538525,91.377616381212,81.5161936076229,-0.3321647560437313,-2.800191411373042,-2.977547893973444,-4.133497090712069,20.003395439607925,0.5020027160644531,2.807525012990183,2.198098945617673,-2.4888654288903993,6.885063320125745,-0.14538324163635963,4.5415811328717055,-1.419985810941931,57.40397859023311,-27.833013762151566,2.3434821872540352,2,-0.3279991149902344,-2.9849987030029297,-3.6949996948242188,-3.7449989318847656,-0.22999954223632812,0,0.003881985872015603,3.1073522023111706,47.00400161743164,-16.371444141686048,46.78200149536133,1.5363388096579826,46.95399856567383,0.003881985872015603 2331,2015-02-24,47.10599899291992,47.63800048828125,46.66999816894531,46.80799865722656,2621500.0,0.004735093580260807,-2.3728226701490653,-5.51843741169822,90.83835532348151,83.33211713949245,-0.39154219971437954,-2.89031332106849,-3.1850499661288154,-4.270445033949045,21.773094464659724,0.9680023193359375,2.778303493498669,2.2422990798950195,-2.53220820002214,7.016806359812179,-0.14495456006356022,4.629552719853599,-1.3025085584538303,61.504956070254465,-23.29019670270951,2.387253639958581,2,-0.279998779296875,-3.062997817993164,-3.9759998321533203,-3.769998550415039,-0.9220008850097656,1,-0.005179796340543441,4.5954738330975955,46.88399887084961,3.1073522023111706,47.00400161743164,-16.371444141686048,46.78200149536133,-0.005179796340543441 2332,2015-02-25,47.77000045776367,47.99599838256836,46.65800094604492,47.0099983215332,4254000.0,0.014095900289547991,1.2079202311483768,2.5503398661017167,90.74132359524643,85.60010731531689,-0.9150520247690466,-3.3122261402621334,-3.8420128950105266,-4.841572147475716,23.407708658478814,1.3379974365234375,2.7405976134582133,2.6448005676269517,-2.1665889888143113,7.456190124068215,0.23910578940632377,5.05049534584758,-1.5996080125345458,87.01159757086795,2.9501949066823414,2.405694778220631,2,-0.6540012359619141,-3.5480003356933594,-4.744001388549805,-4.4420013427734375,-1.996002197265625,2,-0.033075189782584724,-2.3728226701490653,47.10599899291992,4.5954738330975955,46.88399887084961,3.1073522023111706,47.00400161743164,-0.033075189782584724 2333,2015-02-26,47.64599990844727,48.0099983215332,47.33200073242188,47.8759994506836,3364000.0,-0.0025957828789646697,1.7228967345094595,-0.3026301259850424,82.51044080272733,86.94824601118265,-0.6601215698294283,-2.816109229158819,-3.671262972607103,-4.636131436487567,23.91083514146053,0.677997589111321,2.680366600260804,2.1929000854492244,-2.3461717537346303,6.731971924633079,-0.07663583414270647,4.462436005041155,-1.1104862757502971,79.24749891257109,-2.817414502816817,2.2695359195919287,2,-0.5130004882812571,-3.4169998168945384,-4.6200008392334055,-4.318000793457038,-1.779998779296882,3,-0.03559583488155804,1.2079202311483768,47.77000045776367,-2.3728226701490653,47.10599899291992,4.5954738330975955,46.88399887084961,-0.03559583488155804 2334,2015-02-27,47.071998596191406,47.82400131225586,47.04800033569336,47.63399887084961,2566500.0,-0.012047208860320291,-1.544278862088589,2.443484318245899,67.43691691535261,86.91673596481148,-0.06365610632948915,-1.8570489886479464,-3.0587328911761915,-3.9854043689926044,23.85368738753367,0.7760009765625,2.5292079192454295,1.3139987945556655,-2.752922499101217,5.380920088212548,-0.7194618522727794,3.3474594413841103,-0.4139976501464844,37.798402784628884,-41.34588026848916,2.0334606468284426,2,0.061000823974609375,-2.842998504638672,-4.045999526977539,-3.743999481201172,-1.1099967956542969,4,-0.014360951476550032,1.7228967345094595,47.64599990844727,1.2079202311483768,47.77000045776367,-2.3728226701490653,47.10599899291992,-0.014360951476550032 2335,2015-03-02,47.86399841308594,47.959999084472656,46.95800018310547,46.97800064086914,3609000.0,0.016825285530974066,-1.164147562256689,-1.5765077210249447,72.67512432625087,86.37987999479815,-0.7424797587687735,-2.234512278431417,-3.7731278334654945,-4.697465612893552,24.49801240742652,1.0019989013671875,2.478238456154905,1.7700986862182617,-1.7683337286124399,5.308531101048963,0.000882478802914477,3.539314893633609,-0.9355979919433608,89.20116924083992,10.654728645447094,1.7692162074153497,3,-0.7309989929199219,-3.634998321533203,-4.83799934387207,-4.535999298095703,-1.7639999389648438,0,-0.018134716264746276,-1.544278862088589,47.071998596191406,1.7228967345094595,47.64599990844727,1.2079202311483768,47.77000045776367,-0.018134716264746276 2336,2015-03-03,47.12200164794922,47.98400115966797,46.46799850463867,47.6520004272461,3956500.0,-0.01550218932260905,1.5393674121405752,-0.5981942572731385,58.93081149529408,82.42999834078383,0.0274907112851821,-1.121571289480542,-3.0032312664003484,-3.870283394713468,24.93535622435222,1.5160026550292969,2.3703723225421314,0.7561017990112333,-2.130704479060981,3.6429080770834474,-0.6873013400248738,2.1995049380473404,0.8879966735839844,42.41266024451668,-32.406128770339244,1.4434031390361068,3,0.010997772216796875,-2.8930015563964844,-4.181502342224121,-3.7940025329589844,-0.944000244140625,1,-0.009931715609884484,-1.164147562256689,47.86399841308594,-1.544278862088589,47.071998596191406,1.7228967345094595,47.64599990844727,-0.009931715609884484 2337,2015-03-04,46.59000015258789,47.040000915527344,46.20199966430664,47.02399826049805,4417500.0,-0.011289874724251692,2.5965455140798954,0.8188662405711873,52.11428380434482,77.81424831500601,0.5614741170621897,-0.2631381288322814,-2.4644108268601386,-3.2712285047186853,25.919350832472,0.9200019836425781,2.293609476453419,0.008300209045408735,-2.141853202068795,2.1584536201596123,-1.066776496511693,1.0833769146025105,1.3940010070800781,21.460219936027816,-48.67441688193499,1.0750767055571029,3,0.5159988403320312,-2.3610000610351562,-3.779500961303711,-3.2620010375976562,-0.20800018310546875,2,-0.008714360234986618,1.5393674121405752,47.12200164794922,-1.164147562256689,47.86399841308594,-1.544278862088589,47.071998596191406,-0.008714360234986618 2338,2015-03-05,46.821998596191406,46.99800109863281,46.59199905395508,46.94800186157226,3005500.0,0.004979575935687652,2.592910794159845,0.2903313703085008,49.355329044236306,72.88668907646067,0.37520246302214133,-0.20461128523167815,-2.671473149124708,-3.439476776577152,27.85050661216701,0.4080009460449219,2.1124473843146276,0.04919872283935689,-1.2852669756590345,1.3836644213377483,-0.6180341264098388,0.7164315720885526,1.1620025634765625,34.79227899071159,-30.930268011283097,0.6672328492491961,3,0.2840003967285156,-2.592998504638672,-4.094499588012695,-3.493999481201172,-0.6639976501464844,3,-0.02238264847965299,2.5965455140798954,46.59000015258789,1.5393674121405752,47.12200164794922,-1.164147562256689,47.86399841308594,-0.02238264847965299 2339,2015-03-06,46.08399963378906,47.25400161743164,46.05199813842773,46.762001037597656,3556500.0,-0.01576179967811908,-2.239882372295754,5.380824074354698,44.871785018867364,67.71937448064459,1.082848140233395,0.6380884103925766,-1.9389726741145452,-2.6432559900953834,28.15145038432228,1.2020034790039134,1.8147178765391274,-0.7345003128051744,-1.8882125235417604,0.41921189793141167,-1.3113564181734674,-0.15764420743688135,1.8287214660644509,1.6563895092043903,-60.57580458003286,0.5768561053682929,3,0.9469985961914062,-1.8549995422363281,-3.3565006256103516,-2.756000518798828,-0.3079986572265625,4,-0.004730459733769177,2.592910794159845,46.821998596191406,2.5965455140798954,46.59000015258789,1.5393674121405752,47.12200164794922,-0.004730459733769177 2340,2015-03-09,46.7859992980957,46.89599990844727,46.01399993896485,46.25,3448000.0,0.01523304552306981,1.333331651369159,-0.7905577998582151,48.49416111281552,63.014464012792814,0.40843683227463146,0.019136481693934115,-2.62772388186319,-3.2665850697837655,27.86939114080399,0.8819999694824219,1.5389827800660427,-0.08460063934326456,-1.1222815781187379,0.9530802994322087,-0.6034411087310048,0.43423983004447564,1.0150784240722643,39.187760444905514,-19.078898697524856,0.518840469387738,3,0.2259998321533203,-2.5020008087158203,-4.283498764038086,-3.6829986572265625,-0.8279991149902344,0,-0.017612052962864277,-2.239882372295754,46.08399963378906,2.592910794159845,46.821998596191406,2.5965455140798954,46.59000015258789,-0.017612052962864277 2341,2015-03-10,45.59000015258789,46.45000076293945,45.58399963378906,46.45000076293945,3310500.0,-0.025563184787131266,1.0139546849772005,-1.6044808517603855,40.301487038053686,57.410037728660285,1.527399085420484,1.262871866730336,-1.4211398417943286,-2.005767538772858,27.272777070100517,1.2019996643066406,1.2017473235334535,-1.2697998046875014,-2.357428097589654,-0.18217151178534863,-1.8136139511385778,-0.725985658236425,2.0681113469238284,0.3593120761293889,-52.45752983203209,0.5438141464510767,3,1.2069988250732422,-1.0280017852783203,-3.0874996185302734,-2.48699951171875,0.3860015869140625,1,0.011186626888051387,1.333331651369159,46.7859992980957,-2.239882372295754,46.08399963378906,2.592910794159845,46.821998596191406,0.011186626888051387 2342,2015-03-11,45.72000122070313,45.99599838256836,45.17599868774414,45.88800048828125,3692500.0,0.0028515259416568295,3.2708867298484035,0.195347846915412,42.403433335861976,52.95370356567525,1.2024783780412704,1.149264703399318,-1.5397942522628725,-2.075316322505273,26.650411530390528,0.8199996948242188,0.9020311554725708,-1.1127988815307575,-2.2865236772073203,0.06092591414580539,-1.6996612793690389,-0.525936483692476,1.7306990922363212,26.179103272044046,-25.99867369783186,0.5868623978382811,3,0.8599987030029226,-0.8560028076171946,-3.329999923706062,-2.6170005798339915,-0.9860000610351634,2,0.010017501550241947,1.0139546849772005,45.59000015258789,1.333331651369159,46.7859992980957,-2.239882372295754,46.08399963378906,0.010017501550241947 2343,2015-03-12,46.15399932861328,46.42599868774414,45.7140007019043,46.08399963378906,2509500.0,0.009492521791832909,1.3192176743954869,-0.4166666666666843,44.098845262163785,50.360584493098706,0.5974069106438336,0.7361552301395236,-1.9587805345529858,-2.4291188953868925,25.882356397999846,0.7119979858398438,0.60471955531726,-0.6681007385253892,-1.8633706771640561,0.5271692001132777,-1.2657357078447262,-0.07046576920605219,1.0237367893027312,47.06444956823121,-2.9381185322640846,0.5976349693193347,3,0.42600059509277344,-1.1040000915527344,-3.826498031616211,-3.0509986877441406,-1.0200004577636719,3,0.0049399974907005095,3.2708867298484035,45.72000122070313,1.0139546849772005,45.59000015258789,1.333331651369159,46.7859992980957,0.0049399974907005095 2344,2015-03-13,45.81800079345703,46.34400177001953,45.566001892089844,46.02999877929688,2664000.0,-0.0072799441011376365,-1.1731967990452545,-3.028555858310728,42.81478342657526,47.042768837579196,0.823409783650149,1.0414342376560768,-1.6091729135502675,-2.010647498347886,24.74340883429635,0.7779998779296875,0.2343428295466694,-0.9506992340087876,-2.2266537157039465,0.32525524768637126,-1.5886764748563706,-0.31272199316120464,1.1195268328383534,37.325677330068515,-11.255667479450487,0.6379772408475796,3,0.7619991302490234,-0.24000167846679688,-3.490499496459961,-2.7150001525878906,-0.9939994812011719,4,0.007420667569512096,1.3192176743954869,46.15399932861328,3.2708867298484035,45.72000122070313,1.0139546849772005,45.59000015258789,0.007420667569512096 2345,2015-03-16,46.59000015258789,46.77199935913086,46.09400177001953,46.09600067138672,2469500.0,0.016849258932334354,-1.7228967345094104,-2.3302083708208094,46.76205331196182,45.69068459498672,-0.16574036293881278,0.2795125950683115,-2.342192936413923,-2.705290141655361,23.65745109207488,0.9539985656738281,0.014280976863069839,-0.17599983215332315,-1.4532932066829645,1.1012935423763182,-0.8146465194181403,0.46264685511149395,-1.41400146484375,88.59654574049553,39.929434332661174,0.6386466872648202,3,-0.375,0.00299835205078125,-3.7549991607666016,-3.48699951171875,-1.4679985046386719,0,-0.01747154267781592,-1.1731967990452545,45.81800079345703,1.3192176743954869,46.15399932861328,3.2708867298484035,45.72000122070313,-0.01747154267781592 2346,2015-03-17,46.70199966430664,46.77799987792969,46.09199905395508,46.42200088500977,3281000.0,0.002403938857092447,2.1759355738834043,0.5667997436273495,42.79934034889906,44.655690877714974,-0.3839599966993106,0.15498163007156052,-2.4024694252878476,-2.7372828184825266,22.474737334708735,0.6860008239746094,-0.10052522111321593,-0.051000213623048296,-1.3251828416643363,1.2231824144182397,-0.6880915276436923,0.5860911003975957,-1.4940809631347634,95.25592027717255,49.31423114972033,0.6370913140206445,3,-0.48699951171875,-0.10900115966796875,-3.378997802734375,-3.378997802734375,-1.66400146484375,1,-0.015930784260824615,-1.7228967345094104,46.59000015258789,-1.1731967990452545,45.81800079345703,1.3192176743954869,46.15399932861328,-0.015930784260824615 2347,2015-03-18,46.29399871826172,46.61000061035156,45.82400131225586,46.54199981689453,2985500.0,-0.008736262879055046,3.09371771437654,-0.8857220708447091,41.220763663440316,43.75185027984875,-0.024990443286526443,0.5386169893125015,-1.9540926381243935,-2.2483763068606564,21.104132434394426,0.8779983520507812,-0.3432039424713196,-0.4260011672973647,-1.7123933566379321,0.8603910220432027,-1.0691972619676449,0.21719492737291546,-1.0232767700195282,60.06584455397553,17.579629007353162,0.6431960946702832,3,-0.07899856567382812,0.2989997863769531,-2.874998092651367,-2.874998092651367,-1.615997314453125,2,-0.006869075637536692,2.1759355738834043,46.70199966430664,-1.7228967345094104,46.59000015258789,-1.1731967990452545,45.81800079345703,-0.006869075637536692 2348,2015-03-19,47.34199905395508,47.40800094604492,46.04999923706055,46.15999984741211,3821500.0,0.02263793071908382,1.0669689773499236,-4.766104719128776,51.65158255952712,44.505161117699835,-1.1079884749123678,-0.49042287718828703,-2.928525893957506,-3.222638661555564,19.823998150172663,1.358001708984375,-0.4443187351665898,0.5939992904663072,-0.7221099683455279,1.9101085492781422,-0.06405533893961035,1.2520539198722247,-2.010985988525391,96.41683355112878,51.13431827775356,0.6580546294059182,3,-1.0499992370605469,-0.7490005493164062,-3.9229984283447266,-3.9229984283447266,-2.7919998168945312,3,-0.05508846154373004,3.09371771437654,46.29399871826172,2.1759355738834043,46.70199966430664,-1.7228967345094104,46.59000015258789,-0.05508846154373004 2349,2015-03-20,47.34000015258789,47.58399963378906,46.94800186157226,47.34199905395508,5106000.0,-4.2222580523221254e-05,1.617274454090232,-0.0016911190431622635,46.451795219120626,44.27823157395596,-1.0159249803809374,-0.48692610747415443,-2.871131497864937,-3.157182171757782,19.1626393336762,0.635997772216804,-0.4696312154001063,0.5752004623413072,-0.7630595840629084,1.9134605087455228,-0.09392956086080062,1.244330485543415,-1.884367814321287,86.13637989219136,44.49215953288419,0.6691300232021073,3,-0.9600009918212891,-0.7470016479492188,-3.82450008392334,-3.851999282836914,-2.4819984436035156,4,-0.046599097478407736,1.0669689773499236,47.34199905395508,3.09371771437654,46.29399871826172,2.1759355738834043,46.70199966430664,-0.046599097478407736 2350,2015-03-23,47.066001892089844,47.51399993896485,46.80199813842773,47.46200180053711,3107000.0,-0.005787880431239678,1.8480289308847635,198.1087786259542,49.595143040266166,45.31086001864623,-0.7800634405655344,-0.20932575782148888,-2.5615103232767353,-2.81773738931264,18.393315610794257,0.7120018005371236,-0.5028346359821896,0.29210205078125284,-1.052033189736676,1.6362372912991816,-0.37996556947771154,0.9641696710402172,-1.440100170181445,70.56828206245272,27.82242569331568,0.6720676202589627,3,-0.6860027313232422,-0.4730033874511719,-3.1875009536743164,-3.3540000915527344,-2.114002227783203,0,-0.04763524603118641,1.617274454090232,47.34000015258789,1.0669689773499236,47.34199905395508,3.09371771437654,46.29399871826172,-0.04763524603118641 2351,2015-03-24,46.86199951171875,47.25,46.56999969482422,46.86999893188477,2964500.0,-0.004334389414227702,-1.2973019994973871,0.020200560645048722,52.064356576103236,46.38429593422859,-0.42091691554325195,-0.025866667974895563,-2.3243593044101516,-2.5479800628577607,17.006167998362,0.6800003051757812,-0.4538578820427759,0.100299644470212,-1.235547632956873,1.436146921897297,-0.5676239942433341,0.7682232831837581,-1.0794499568598965,58.97722666909421,12.979603260026686,0.6679236387135435,3,-0.2869987487792969,-0.2690010070800781,-2.783498764038086,-3.1009979248046875,-1.9560012817382812,1,-0.0371302522704865,1.8480289308847635,47.066001892089844,1.617274454090232,47.34000015258789,1.0669689773499236,47.34199905395508,-0.0371302522704865 2352,2015-03-25,46.18999862670898,47.05599975585938,45.94200134277344,46.83399963378906,4392000.0,-0.01433999598847091,1.0477888455294677,80.50596089644822,45.50369718625205,46.540390592460625,0.3629302413358957,0.5498883150022209,-1.588939053228195,-1.8151249118568344,15.05107790429192,1.1139984130859446,-0.4973952339387182,-0.49270114898682493,-1.7627338625471793,0.7773315645735295,-1.1277175057670021,0.14231520779335227,-0.26333306553570424,15.10338258526116,-30.976880950755543,0.6350163567801762,3,0.38500213623047586,0.4029998779296946,-1.9854984283447195,-2.3959980010986257,-1.0259971618652273,2,-0.024940473295012255,-1.2973019994973871,46.86199951171875,1.8480289308847635,47.066001892089844,1.617274454090232,47.34000015258789,-0.024940473295012255 2353,2015-03-26,45.95000076293945,46.459999084472656,45.52199935913086,45.89400100708008,3433500.0,-0.005195883760662157,-1.3449903679261477,-0.08695600665793851,48.97397416402276,47.224745118843686,0.6380450277370358,0.6917792982816806,-1.2461898787587913,-1.5080249690182796,13.152768890293922,0.9379997253417969,-0.3815492756405945,-0.6478990554809556,-1.8727943022713447,0.5769961913094335,-1.2603466788761537,-0.03545143208575752,1.6339988708496094,20.756612356879497,-29.664750200593385,0.6124476233951948,3,0.6029987335205078,0.6429977416992188,-1.4815006256103516,-2.1560001373291016,-0.6319999694824219,3,-0.0276822489229811,1.0477888455294677,46.18999862670898,-1.2973019994973871,46.86199951171875,1.8480289308847635,47.066001892089844,-0.0276822489229811 2354,2015-03-27,46.39599990844727,46.53200149536133,45.76800155639648,45.77999877929688,2414000.0,0.009706183636617904,-1.3875163168842406,11.000068119891008,46.891937082368166,47.23917664888884,0.31587493497659125,0.20294440967595762,-1.5724651803777974,-1.898209419190053,11.523899995044903,0.7639999389648509,-0.2741229139200101,-0.16809997558593182,-1.3750879577279633,1.0388880065560997,-0.7715939666569511,0.4353940154850875,1.1467597198486246,43.875516812813906,-7.6377197095914156,0.6034939910710166,3,0.1569995880126882,0.19699859619139914,-1.2725000381469798,-2.496999740600593,0.03799819946288352,4,-0.03978792730040126,-1.3449903679261477,45.95000076293945,1.0477888455294677,46.18999862670898,-1.2973019994973871,46.86199951171875,-0.03978792730040126 2355,2015-03-30,46.99599838256836,47.02999877929688,46.50799942016602,46.70000076293945,2416000.0,0.01293211646057979,1.8681408509745265,0.4805147354797159,62.38111810122194,49.41492973248026,-0.24638640796258215,-0.4905683523300084,-2.028341034572634,-2.443127726742425,9.610819621519925,0.6339988708496094,-0.18956480337097048,0.4752985000610366,-0.5888566006715621,1.5394536007936352,-0.056779050305259204,1.0073760504273324,0.5063460403442406,85.3008377760853,26.188537830468732,0.532077550366299,3,-0.44299888610839844,-0.4029998779296875,-1.833998680114746,-3.0969982147216797,-1.5439987182617188,0,-0.04549316425155481,-1.3875163168842406,46.39599990844727,-1.3449903679261477,45.95000076293945,1.0477888455294677,46.18999862670898,-0.04549316425155481 2356,2015-03-31,46.65399932861328,46.86000061035156,46.39599990844727,46.683998107910156,3282500.0,-0.007277195202260667,1.4292989814259665,-0.10134804237441039,57.92868772935166,51.27136573980374,0.09843974851585102,-0.19544936441398164,-1.5672069199367726,-2.0721632641304666,8.237529477310327,0.5999984741210866,-0.06567293103090321,0.15669956207275249,-0.8717665920294735,1.1851657161749785,-0.35753351497836405,0.670932639123869,0.8087381930236859,73.79398153328872,10.081454628476422,0.5142330770511131,3,-0.10099983215332031,-0.061000823974609375,-1.426499366760254,-2.7549991607666016,-0.035999298095703125,1,-0.036481323976501834,1.8681408509745265,46.99599838256836,-1.3875163168842406,46.39599990844727,-1.3449903679261477,45.95000076293945,-0.036481323976501834 2357,2015-04-01,46.183998107910156,47.07799911499024,46.09400177001953,46.53200149536133,3358500.0,-0.010074189297097802,-2.7272904610182986,11.60058494404883,50.25311175540599,51.115980094901396,0.6159725519583503,0.2556847338966719,-0.9718557641221182,-1.5753162561070866,7.251669090292419,0.9839973449707102,-0.039229251753951644,-0.29300155639648295,-1.3297576488968303,0.7437545361038644,-0.8113796026466531,0.2253764898536872,1.2399246504766879,42.544913409300214,-22.312079725021086,0.518378046250172,4,0.3690013885498047,0.4090003967285156,-0.7494974136352539,-2.1409969329833984,1.4640007019042969,2,-0.027671919502153197,1.4292989814259665,46.65399932861328,1.8681408509745265,46.99599838256836,-1.3875163168842406,46.39599990844727,-0.027671919502153197 2358,2015-04-02,45.77399826049805,46.38000106811523,45.49399948120117,46.21599960327149,2628000.0,-0.00887753040466821,1.3012900540990668,1.270106437787079,49.63331199220784,51.46948195857776,0.8718447537047425,0.6146592912088025,-0.4295946295692943,-1.1485657811120475,6.4535871729536005,0.8860015869140554,0.0031737396670976636,-0.6506013870239258,-1.7193804891501614,0.41817771510230983,-1.18499093808704,-0.11621183596081153,1.6118860299036797,17.676694698918126,-48.5699956959063,0.5343895510631165,4,0.7300014495849609,0.819000244140625,-0.10499858856201172,-1.5519981384277344,2.226001739501953,3,-0.013326272967959407,-2.7272904610182986,46.183998107910156,1.4292989814259665,46.65399932861328,1.8681408509745265,46.99599838256836,-0.013326272967959407 2359,2015-04-06,45.86600112915039,46.33399963378906,45.44400024414063,45.566001892089844,2119500.0,0.0020099373475910287,-2.2720413443940934,-0.6787292436220418,43.1954975096909,50.758410232958276,0.6132574350548197,0.532804286668366,-0.43473528756129554,-1.218706025668638,6.351294436656529,0.8899993896484304,0.09795118650644241,-0.5476985931396499,-1.6353827018281564,0.5399855155488567,-1.0915406474839031,-0.0038565387953966024,1.4442077688833166,25.826265399457476,-36.04037739256281,0.5438420543442535,4,0.4809989929199219,0.7139987945556641,-0.18500137329101562,-1.6370010375976562,2.121997833251953,0,-0.011947855104051719,1.3012900540990668,45.77399826049805,-2.7272904610182986,46.183998107910156,1.4292989814259665,46.65399932861328,-0.011947855104051719 2360,2015-04-07,45.96200180053711,46.349998474121094,45.709999084472656,45.95600128173828,2671500.0,0.0020930682645823318,-1.5702533148472988,0.020001780196584565,43.02415399176647,49.75394327914308,0.38463388177930824,0.3920049013235456,-0.4572151428804858,-1.294586704664745,6.284315285100616,0.6399993896484375,0.013475206533257733,-0.4104980468749986,-1.5012240113945197,0.6802279176445225,-0.9558610291347591,0.13486493538476196,1.2362345782630157,31.70146354673664,-24.870036976189944,0.545362982259759,4,0.2989978790283274,0.6179981231689453,-0.2810020446777344,-1.733001708984375,2.053997039794922,1,0.010269272200575275,-2.2720413443940934,45.86600112915039,1.3012900540990668,45.77399826049805,-2.7272904610182986,46.183998107910156,0.010269272200575275 2361,2015-04-08,46.099998474121094,46.4000015258789,45.97999954223633,45.99200057983398,2367500.0,0.0030024078190251657,-5.363667890067227,17.99809281627582,48.0730991670405,50.03943238811957,0.14212638038200964,0.31007264122605704,-0.5252771205234268,-1.4175561301213833,6.733916419108299,0.43799972534178977,-0.027622592775955468,-0.2980012893676758,-1.33418265711461,0.7381800783792585,-0.8160919732411429,0.22008939450579135,0.9929837365994629,40.14679824346333,-15.3224627709184,0.5180906838734669,4,0.16100120544434304,0.48000144958496094,-0.41899871826171875,-1.8709983825683594,2.002002716064453,2,-0.014056373780103604,-1.5702533148472988,45.96200180053711,-2.2720413443940934,45.86600112915039,1.3012900540990668,45.77399826049805,-0.014056373780103604 2362,2015-04-09,46.178001403808594,46.22999954223633,45.60599899291992,46.0,1794500.0,0.0016920375763416207,3.4255722092960337,1.6481932817631637,35.67915986532164,48.56223079937501,0.06955737848050347,0.28263191666458454,-0.4984368052792476,-1.4797979409282505,7.345490575061911,0.6240005493164062,-0.08326066873634375,-0.2428983688354478,-1.2353085369529566,0.749511799282061,-0.7391034528941987,0.25330671522330306,0.8160418889171694,76.77826104305534,25.394376130425314,0.4962050840587531,4,0.08299827575684304,0.2019977569580078,-0.49700164794921875,-1.9490013122558594,1.5760002136230469,3,0.009528316803089076,-5.363667890067227,46.099998474121094,-1.5702533148472988,45.96200180053711,-2.2720413443940934,45.86600112915039,0.009528316803089076 2363,2015-04-10,46.38199996948242,46.51800155639648,46.040000915527344,46.22800064086914,1601000.0,0.004417656881464893,1.2441212815875193,0.8651579443658651,38.771677877074794,47.65997977656463,-0.07455839926915786,0.10181026039639818,-0.5462505536596183,-1.6731078757206177,7.825980925847947,0.4780006408691335,-0.14591092158354968,-0.05029983520508097,-1.0350090743122848,0.9344094039021229,-0.5426544547586829,0.44205478434852097,0.5190407403282364,87.33692544300565,38.682221958258744,0.4923546195536026,4,-0.12100028991698508,-0.0020008087158203125,-0.7145004272460938,-2.1529998779296875,1.1539993286132812,4,0.02729504637930691,3.4255722092960337,46.178001403808594,-5.363667890067227,46.099998474121094,-1.5702533148472988,45.96200180053711,0.02729504637930691 2364,2015-04-13,46.15800094604492,46.55599975585938,46.13000106811523,46.25600051879883,1972500.0,-0.004829438652599771,-4.53247460985848,-0.6363636363636364,39.23148681821102,45.08779852289676,0.1253075711711844,0.37164152342648293,-0.16177421373312484,-1.437538566224731,8.491150123678628,0.42599868774415484,-0.11003740279618057,-0.29129886627197266,-1.2425246615914531,0.6599269290475078,-0.7669117639317093,0.18431403138776403,0.6556173358255322,58.10542208587436,11.717734308017178,0.475612897659739,4,0.10299873352051492,0.2219982147216797,-0.49050140380859375,-1.9290008544921875,1.4119987487792969,0,0.039906387109533314,1.2441212815875193,46.38199996948242,3.4255722092960337,46.178001403808594,-5.363667890067227,46.099998474121094,0.039906387109533314 2365,2015-04-14,45.7760009765625,46.50199890136719,45.52799987792969,46.1259994506836,2345000.0,-0.008275921002925402,-1.3025963368113485,3.571428571428644,37.642248189884185,42.83374968517815,0.35319379868094813,0.726795101878281,0.37402794288676944,-1.0449224848386223,8.950646072791937,0.9739990234375,-0.09457690671398211,-0.632598876953125,-1.6271471683405636,0.3619494144343136,-1.1298730226468408,-0.13532473125940925,0.9554402230441639,24.124623354262052,-19.81669239886072,0.4972741456937184,4,0.4849987030029368,0.6039981842041016,-0.14600181579589844,-1.5470008850097656,1.3759994506836009,1,0.048322219911092645,-4.53247460985848,46.15800094604492,1.2441212815875193,46.38199996948242,3.4255722092960337,46.178001403808594,0.048322219911092645 2366,2015-04-15,45.95800018310547,46.29999923706055,45.5,45.83200073242188,3681500.0,0.0039758651402543865,-1.0253121770790077,-0.3599999999999724,47.02870504363367,42.47548227275901,0.06938072802054052,0.512474250975302,0.3338373350029684,-1.2079543179085306,9.439236462764692,0.7999992370605469,-0.09232278990430132,-0.41339969635009766,-1.417352913558851,0.5905535208586556,-0.9153763049544779,0.08857691225428255,0.6961945591732359,43.371239487905385,-4.043644556644864,0.5019766086043776,4,0.041999816894538355,0.4219989776611328,-0.3100013732910156,-1.7290000915527344,1.11199951171875,2,0.04477998714102238,-1.3025963368113485,45.7760009765625,-4.53247460985848,46.15800094604492,1.2441212815875193,46.38199996948242,0.04477998714102238 2367,2015-04-16,45.97600173950195,46.27000045776367,45.571998596191406,45.9379997253418,1621500.0,0.0003916958162837325,1.2300398532619956,0.3016046018770984,50.35308232164059,42.55545675380708,0.020978199852329737,0.49479610509861516,0.44169252424026695,-1.2091501923211254,10.309444073173365,0.6980018615722656,-0.25281994164089383,-0.37949829101562216,-1.3985713932468116,0.6395748112155673,-0.8890348421312169,0.13003826009997255,0.6055813328884696,45.075932722596,-5.475126090993022,0.5095365511155937,4,0.02399826049805398,0.40399742126464844,-0.29650306701660156,-1.7470016479492188,1.3979988098144531,3,0.04624150361593893,-1.0253121770790077,45.95800018310547,-1.3025963368113485,45.7760009765625,-4.53247460985848,46.15800094604492,0.04624150361593893 2368,2015-04-17,44.73400115966797,46.071998596191406,44.5359992980957,45.65399932861328,3454000.0,-0.0270141058996628,-1.3343420816158524,-24.209194940774946,31.44262493387309,41.249582023160656,1.2292051756511526,1.6141524798598823,1.774307801117267,0.045382791784405185,10.70562622176016,1.5359992980957031,-0.4013603296945618,-1.4910989761352553,-2.6380783551657743,-0.3441195971047364,-2.0645886656505112,-0.9176092866199994,1.7793269430274634,9.80207013375984,-39.875219404030375,0.5734896895152589,4,0.8119983673095703,1.325998306274414,0.9879980087280273,-0.5050010681152344,2.0019989013671875,4,0.06751017971731299,1.2300398532619956,45.97600173950195,-1.0253121770790077,45.95800018310547,-1.3025963368113485,45.7760009765625,0.06751017971731299 2369,2015-04-20,45.13399887084961,45.209999084472656,44.65599822998047,44.86399841308594,2669000.0,0.00894169313748483,1.6255909604519774,-0.29347934254391056,28.237499242054056,39.606620384303724,0.7984152541591456,1.0966380800715285,1.4014848443316197,-0.3410343846614694,10.942173067411181,0.5540008544921875,-0.45873046433953135,-0.9808012008667006,-2.100302583845206,0.1387001821118048,-1.5405518923559498,-0.4210505093774515,1.2211429274778425,30.417074945428084,-14.144599690388844,0.5597506914892524,4,0.4120006561279297,0.9260005950927734,0.6810007095336914,-0.904998779296875,1.802001953125,0,0.05321931331897689,-1.3343420816158524,44.73400115966797,1.2300398532619956,45.97600173950195,-1.0253121770790077,45.95800018310547,0.05321931331897689 2370,2015-04-21,44.82400131225586,45.22000122070313,44.63999938964844,45.13399887084961,2183000.0,-0.006868382291602471,1.4066353261471323,-1.148137159326919,28.450321320536204,37.426311734692135,1.0393054900507295,1.2965323749468212,1.7171106341588143,-0.023687693978367008,11.403850625947054,0.5800018310546946,-0.4927883734900931,-1.1786987304687528,-2.3451728689846263,-0.012224591952879393,-1.761935799726686,-0.5954616612108197,1.3856090860530514,16.32664535856858,-23.523726888159356,0.583237069257936,4,0.7219982147216797,1.2359981536865234,1.2549982070922852,-0.595001220703125,2.4639968872070312,1,0.06126178614530664,1.6255909604519774,45.13399887084961,-1.3343420816158524,44.73400115966797,1.2300398532619956,45.97600173950195,0.06126178614530664 2371,2015-04-22,45.12200164794922,45.51399993896485,44.58599853515625,44.83599853515625,3215000.0,0.006648231460137044,-1.3613173757316508,-0.9225979523528254,36.96616209757915,37.569311982720755,0.6570868156906471,0.9080480882327961,1.4263186016089122,-0.31048760069427317,12.019197325620762,0.9280014038086009,-0.4868692308724789,-0.7936985015869169,-1.9498262087037546,0.36242920552992075,-1.3717623551453357,-0.21563464802849808,0.9537198623426377,33.794807263319534,-5.478654309162515,0.5780638535584178,4,0.4239978790283203,0.9379978179931641,1.2819976806640625,-0.8930015563964844,2.233997344970703,2,0.04498911185579346,1.4066353261471323,44.82400131225586,1.6255909604519774,45.13399887084961,-1.3343420816158524,44.73400115966797,0.04498911185579346 2372,2015-04-23,45.03799819946289,45.31000137329102,44.902000427246094,45.02000045776367,1976000.0,-0.0018616959668974475,-2.2126336657455803,0.06292848187371622,40.18143215988341,37.72595134747726,0.6284646806517458,0.9500299583847891,1.502066875484374,-0.2148282282087024,13.388163963966445,0.408000946044929,-0.4915563341269902,-0.8201019287109403,-2.032126278508862,0.3919224210869814,-1.4261141036099048,-0.21408975381197592,0.9145455338532713,32.68223507585936,-8.937945761151788,0.6060121748989613,4,0.5080013275146484,1.0220012664794922,1.3660011291503906,-0.8089981079101562,2.0700035095214915,3,0.045117491376105656,-1.3613173757316508,45.12200164794922,1.4066353261471323,44.82400131225586,1.6255909604519774,45.13399887084961,0.045117491376105656 2373,2015-04-24,44.678001403808594,45.17399978637695,44.25600051879883,44.94599914550781,3232000.0,-0.007993179316273191,1.5359129994941831,-14.890631623569309,35.20914844567041,37.279024861639414,0.806100053461364,1.2752272443331236,1.8459733479193687,0.13833942276920652,14.574830518894252,0.917999267578125,-0.5544094998564546,-1.1164987564086886,-2.4368697186753963,0.20387220585801913,-1.7766842375420424,-0.4563132752753347,1.161218774689928,33.5453958280897,-9.656519999920043,0.6601854811333537,4,0.7009983062744141,1.2419986724853516,1.7259979248046875,-0.4490013122558594,2.5019989013671875,4,0.06034287704906127,-2.2126336657455803,45.03799819946289,-1.3613173757316508,45.12200164794922,1.4066353261471323,44.82400131225586,0.06034287704906127 2374,2015-04-27,44.54999923706055,44.992000579833984,44.40999984741211,44.67200088500977,3159500.0,-0.0028649931224796754,-1.8955229545842744,0.4552338656873895,32.55924188480887,36.71424638329771,0.762170293099004,1.32581598945643,1.9393667541739603,0.2656285609042328,15.919867873438232,0.582000732421875,-0.5736247560358265,-1.1522008895874052,-2.551271799130447,0.24687001995563662,-1.851736344358926,-0.4526654348158843,1.130898975468007,23.370338137589815,-20.406992150884587,0.6995354547715195,4,0.7280006408691406,1.3700008392333984,1.8924999237060547,-0.3209991455078125,2.2980003356933594,0,0.04906848173761813,1.5359129994941831,44.678001403808594,-2.2126336657455803,45.03799819946289,-1.3613173757316508,45.12200164794922,0.04906848173761813 2375,2015-04-28,44.858001708984375,44.88800048828125,44.23199844360352,44.54999923706055,2639000.0,0.006913635851818478,2.5652282080253372,-2.5245763241822057,35.277429087186306,35.40854905480356,0.3467163775296669,0.8953317039635635,1.6074225753195108,-0.044209167489540846,17.664084141740354,0.6560020446777273,-0.6219560319042614,-0.7372985839843764,-2.043788678995128,0.569191511026375,-1.3905436314897557,-0.08405353647899716,0.680406734171207,48.83015095114341,4.403826609668002,0.6532450475053758,4,0.39299774169921875,1.0149974822998118,1.6284971237182617,-0.6290016174316406,2.197998046875007,1,0.04632393409923208,-1.8955229545842744,44.54999923706055,1.5359129994941831,44.678001403808594,-2.2126336657455803,45.03799819946289,0.04632393409923208 2376,2015-04-29,44.95199966430664,45.29999923706055,44.571998596191406,44.61600112915039,2299500.0,0.002095455698897908,-2.433936122357175,1.0908955796930928,35.521935424000176,33.760643843954625,0.10617584265841629,0.7033473761886455,1.4798298668983847,-0.14462390036170802,19.351573485900094,0.7280006408691406,-0.6633946574504179,-0.5582006454467745,-1.7941536898293506,0.6777523989358016,-1.176177167638059,0.059775876744510015,0.42963957890269455,66.79028422602131,25.36338139226791,0.6179765221912868,4,0.1999988555908203,0.7889995574951172,1.534499168395996,-0.7229995727539062,2.358001708984382,2,0.0519665098905735,2.5652282080253372,44.858001708984375,-1.8955229545842744,44.54999923706055,1.5359129994941831,44.678001403808594,0.0519665098905735 2377,2015-04-30,44.90599822998047,45.40599822998047,44.43000030517578,44.75,2640500.0,-0.0010233456724885182,-1.4522634257617437,0.46428247048138055,31.893993349549234,33.81079589014087,-0.017393525312087377,0.683751435184,1.4912673640601781,-0.1076711695711765,20.888037291317627,0.9759979248046875,-0.6730197075749729,-0.540302085876462,-1.7616384681462094,0.6810342963932854,-1.1509702770113321,0.07036610525840814,-0.673999786376946,57.41055443093064,20.89079858555457,0.6106681911348727,4,-0.03299903869628196,0.7490005493164134,1.6780014038085938,-0.6769981384277344,2.2080001831054688,3,0.05455843004295513,-2.433936122357175,44.95199966430664,2.5652282080253372,44.858001708984375,-1.8955229545842744,44.54999923706055,0.05455843004295513 2378,2015-05-01,45.16400146484375,45.61199951171875,44.80799865722656,44.849998474121094,2440500.0,0.0057454069619373715,-3.0401786570053866,2.012862522619455,37.90756190987115,34.885247297676095,-0.2324291286095459,0.398117298955043,1.2065304066356575,-0.36603365568818447,21.67387139268534,0.8040008544921875,-0.7498746524307336,-0.25179901123046733,-1.4691385649026927,0.965540542441758,-0.8604687880665836,0.3568707656056489,-0.9085230255126859,67.53639854157034,32.353027061644724,0.6086697768361128,5,-0.2420024871826172,0.4909973144531321,1.4199981689453125,-0.9350013732910156,2.211997985839851,4,0.04304313570740326,-1.4522634257617437,44.90599822998047,-2.433936122357175,44.95199966430664,2.5652282080253372,44.858001708984375,0.04304313570740326 2379,2015-05-04,45.31800079345703,45.63399887084961,45.11000061035156,45.347999572753906,4436500.0,0.003409780436154586,-1.3497724862294296,-0.09553660373690988,44.10098226884844,36.624209625266346,-0.3996057663255925,0.21181817966046879,1.0198788272483768,-0.5229173651957097,22.43187034725424,0.5239982604980469,-0.8498372573813882,-0.07039966583251811,-1.269607121563574,1.1288077898985378,-0.6700033936980461,0.5292040620330098,-1.008261511230458,77.46091432987042,39.19002925221264,0.5996037278655295,5,-0.38500213623046875,0.33699798583985086,1.2549982070922852,-1.0890007019042969,2.7760009765625,0,0.04108741513565595,-3.0401786570053866,45.16400146484375,-1.4522634257617437,44.90599822998047,-2.433936122357175,44.95199966430664,0.04108741513565595 2380,2015-05-05,46.433998107910156,46.433998107910156,45.37200164794922,46.0,9548500.0,0.02462591674199044,3.8940142392546364,-14.467192268565615,54.941836978786306,38.62150683428937,-1.4116590728865077,-0.9138593414381546,-0.11260733128244738,-1.6309639024319722,22.750849544152874,1.115997314453125,-0.7254632655440929,1.0219978332519517,-0.24158811636635846,2.285583782870262,0.3902048584428002,1.6537908080611032,-2.0448032503662006,100.0,59.79765847473959,0.6317929748091541,5,-1.1009998321533203,-0.7789993286132741,0.13900089263916016,-2.204998016357422,1.966003417968743,1,0.008915912514826596,-1.3497724862294296,45.31800079345703,-3.0401786570053866,45.16400146484375,-1.4522634257617437,44.90599822998047,0.008915912514826596 2381,2015-05-06,45.45199966430664,46.428001403808594,45.178001403808594,46.34600067138672,5049500.0,-0.02114826385015145,1.3629434394932016,-2.0599191350971258,45.46710911884435,39.208804274173914,-0.4223414028165422,0.018027824866592823,0.833994573867443,-0.6421095602227922,23.25954328712064,1.2559967041015625,-0.6354040100893315,0.072399330139163,-1.1494498468034493,1.2942485070817753,-0.5385252583321432,0.6833239186104691,-0.8992205467333889,50.99802792879225,10.940738235092901,0.6109245884713054,5,-0.11900138854980469,0.20299911499024148,1.1209993362426758,-1.2229995727539062,2.2579994201660156,2,0.03528997851358251,3.8940142392546364,46.433998107910156,-1.3497724862294296,45.31800079345703,-3.0401786570053866,45.16400146484375,0.03528997851358251 2382,2015-05-07,46.61800003051758,46.79800033569336,45.38399887084961,45.61000061035156,5091500.0,0.025653444839008888,1.0672535574560877,-1.1275148598079,66.51472076261864,42.687201198279276,-1.4982007792496432,-1.173483932982272,-0.37598913144702095,-1.8020684142216936,23.141742341837745,1.41400146484375,-0.48846219578456385,1.2163997650146499,-0.07957439030907665,2.5123739203383764,0.568412687352783,1.8643868426765167,-1.9147233937173738,90.95476616308872,45.12596522366918,0.6479870776618637,5,-1.1030006408691406,-0.963001251220696,-0.04500102996826172,-2.3889999389648438,0.8440017700195312,3,0.014844080447905084,1.3629434394932016,45.45199966430664,3.8940142392546364,46.433998107910156,-1.3497724862294296,45.31800079345703,0.014844080447905084 2383,2015-05-08,47.64799880981445,47.99200057983398,46.81000137329102,47.1520004272461,8812000.0,0.02209444374753544,-1.003394444103204,0.4920621705185726,69.84528010985173,46.83009433439515,-2.30499565161103,-2.217464805620537,-1.4349118952893107,-2.799664751085281,23.902276145918897,1.3740005493163991,-0.3755496990140017,2.183098602294919,0.5947964309477456,3.7714007736420925,1.3889475166213288,2.9772496879685093,-2.7352498031249297,88.0637830096402,38.6213498339613,0.7941510856735872,5,-1.5359992980957031,-1.5359992980957031,-1.0749998092651367,-3.4189987182617188,-0.7679977416992259,4,-0.011207194637070983,1.0672535574560877,46.61800003051758,1.3629434394932016,45.45199966430664,3.8940142392546364,46.433998107910156,-0.011207194637070983 2384,2015-05-11,48.0,48.39599990844727,47.34000015258789,47.40599822998047,8105000.0,0.007387533558136372,-1.9090985518821524,1.1975881190251128,74.9058740683881,51.23325488786202,-2.364837005708779,-2.555409642510213,-1.7938385263251817,-3.118133096562673,24.911111962653525,1.055999755859382,-0.2561146940780077,2.442999839782715,0.5093892389687511,4.376610440596679,1.476194539375733,3.4098051401896967,-2.7177408045331433,87.69421713911778,32.65575793123111,0.9668053004069822,5,-1.5869998931884766,-1.6860008239746023,-1.4515008926391602,-3.7709999084472656,-1.13800048828125,0,-0.013000011444091686,-1.003394444103204,47.64799880981445,1.0672535574560877,46.61800003051758,1.3629434394932016,45.45199966430664,-0.013000011444091686 2385,2015-05-12,47.987998962402344,48.18999862670898,47.33399963378906,47.79999923706055,3392000.0,-0.00025002161661780153,1.8918931109808494,0.3164969110035064,73.5303402908188,55.45641098417519,-2.080993029457325,-2.4972286291498307,-1.8145775978787242,-3.0579261926730936,25.246372913362443,0.8559989929199148,-0.06584364531880738,2.320398902893068,0.10197440964267912,4.5388233961434565,1.21118665626787,3.4296111495182657,-2.269816067118228,87.32128229839746,28.373078466829014,1.1092122466251961,5,-1.5749988555908203,-1.673999786376946,-1.5244989395141602,-3.7589988708496094,-1.2379989624023438,1,0.0022089441091353024,-1.9090985518821524,48.0,-1.003394444103204,47.64799880981445,1.0672535574560877,46.61800003051758,0.0022089441091353024 2386,2015-05-13,48.01599884033203,48.31999969482422,47.75799942016602,47.99200057983398,2809500.0,0.0005834766719825524,-1.2845512696259336,0.12765050828890007,74.67683497737039,60.21006005393309,-1.8200560006971074,-2.4908503052407696,-1.8517468208882875,-3.0582085167725097,25.616034695080337,0.562000274658196,0.16981059111601127,2.2454988479614286,-0.2080940506061424,4.699091746529,1.0187023986776467,3.4722952972452106,-1.9229215632050725,87.3837670249169,24.075698753616294,1.2267964492837853,5,-1.4139995574951172,-1.7019996643066335,-1.595499038696289,-3.786998748779297,-2.1399993896484304,2,0.007997390345326316,1.8918931109808494,47.987998962402344,-1.9090985518821524,48.0,-1.003394444103204,47.64799880981445,0.007997390345326316 2387,2015-05-14,48.10200119018555,48.39599990844727,47.96200180053711,48.22999954223633,3891000.0,0.0017911186256793776,-1.127456663612429,-5.3336512478127585,79.72218966045918,64.85612980399843,-1.5701469443690073,-2.5396192028173488,-1.9289575908026677,-3.123376043323603,26.034294243323785,0.43399810791016336,0.3966252352420696,2.225201225280763,-0.4408912915983336,4.89129374215986,0.8921549668412183,3.558247483720308,-1.6865147446737438,81.46286319030165,13.795580261294035,1.3330462584395475,5,-1.3490009307861328,-1.7880020141601491,-1.6815013885498047,-3.8730010986328125,-1.9239997863769531,3,-0.00814939287375993,-1.2845512696259336,48.01599884033203,1.8918931109808494,47.987998962402344,-1.9090985518821524,48.0,-0.00814939287375993 2388,2015-05-15,47.75400161743164,48.31399917602539,47.487998962402344,48.28400039672852,2378500.0,-0.007234617357768314,1.8000181037604097,4.140668772724619,76.7893025231848,68.48816538781358,-0.9120293667191177,-2.059352243379635,-1.58350810773603,-2.748785315663291,25.108299077947784,0.8260002136230469,0.6291412410773916,1.7262016296386733,-1.0085690626597383,4.460972321937085,0.3588162834894675,3.093586975787879,-1.0612432871088728,39.548199154444646,-32.329313908606466,1.3673853461492051,5,-0.9670009613037109,-1.440002441406243,-1.433502197265625,-3.5250015258789062,-1.7820014953613281,4,-0.006114666980870154,-1.127456663612429,48.10200119018555,-1.2845512696259336,48.01599884033203,1.8918931109808494,47.987998962402344,-0.006114666980870154 2389,2015-05-18,47.5359992980957,48.1500015258789,47.50400161743164,47.6259994506836,2651500.0,-0.004565111026347157,-7.3898536005349715,0.16981199976968925,72.73341368588285,70.46500724415765,-0.38701601782571515,-1.7414567786151949,-1.3468501090887912,-2.5162707607278847,24.132261983200856,0.6459999084472585,0.8986525727293326,1.388099288940431,-1.3919959548930763,4.1681945327739385,-0.0019483329763190227,2.7781469108571812,-0.6047871468355055,19.02067910214537,-53.46827944185961,1.3900476219167521,5,-0.7489986419677734,-1.2220001220703054,-1.2154998779296875,-3.3069992065429688,-1.9239997863769531,0,-0.013800030285820775,1.8000181037604097,47.75400161743164,-1.127456663612429,48.10200119018555,-1.2845512696259336,48.01599884033203,-0.013800030285820775 2390,2015-05-19,47.56999969482422,48.0,47.4900016784668,47.66600036621094,2641000.0,0.0007152557478660171,-2.984413184717172,1.0666723180603574,72.4528087071853,73.46341830952886,-0.27147709596674474,-1.643446125394064,-1.3840461090207512,-2.5301127750560326,23.07954000390524,0.5099983215332031,1.143684347426401,1.2847997665405302,-1.4912273011724295,4.06082683425349,-0.10321376731594967,2.67281330039701,-0.43371725755783075,9.030908258306761,-61.52773034103853,1.3880135338564787,5,-0.6800003051757812,-1.256000518798821,-1.2495002746582031,-3.3409996032714844,-2.023998260498047,1,-0.01488333377438511,-7.3898536005349715,47.5359992980957,1.8000181037604097,47.75400161743164,-1.127456663612429,48.10200119018555,-0.01488333377438511 2391,2015-05-20,47.1520004272461,47.89599990844727,47.13000106811523,47.74399948120117,3382500.0,-0.008787035321835335,-1.4088098222800602,6.166613685130658,68.10706979502018,73.64034597979571,0.461565438421502,-1.123151249462289,-0.9356089929836742,-2.088752285545226,22.32469386718825,0.7659988403320455,1.3559780195795241,0.7653005599975629,-1.9799275657599225,3.510528685755048,-0.6073135028811762,2.137914622876302,1.2439994812011719,1.7377076842427126,-67.57245069823486,1.3726140628787427,5,0.4510002136230469,-0.8380012512207031,-0.8315010070800852,-2.9230003356933665,-1.9200019836425781,2,-0.008525628257625484,-2.984413184717172,47.56999969482422,-7.3898536005349715,47.5359992980957,1.8000181037604097,47.75400161743164,-0.008525628257625484 2392,2015-05-21,47.06999969482422,47.38199996948242,46.83599853515625,47.02999877929688,2679000.0,-0.0017390721852491575,-1.5514002032121785,-0.06756922204536574,65.81478527296667,73.19251322014182,0.6866316438564013,-0.928729050020479,-0.8276866694559786,-1.9841089886808305,21.366702544611837,0.5460014343261719,1.4396756289401793,0.5816997528076158,-2.1031022651193325,3.266501770734564,-0.7607012561558619,1.9241007617710935,1.3006802368164117,15.832277280364643,-51.48386524882594,1.3424010089634746,5,0.5459995269775391,-0.756000518798821,-0.880000114440918,-2.786001205444336,-2.61199951171875,3,-0.025366480813296177,-1.4088098222800602,47.1520004272461,-2.984413184717172,47.56999969482422,-7.3898536005349715,47.5359992980957,-0.025366480813296177 2393,2015-05-22,47.374000549316406,47.65800094604492,47.00600051879883,47.11999893188477,1579500.0,0.006458484309818546,-1.7054046995322627,6.349895098227156,66.6450689992971,72.27464599024279,0.3795952895501813,-1.0755398834145211,-1.1156901660573624,-2.2642680020599286,19.82066259809136,0.6520004272460938,1.6821648693151232,0.7509006500244126,-1.819482614748253,3.3212839147970783,-0.5342909823619237,2.036092282410749,0.9352921264648515,40.943743504288115,-24.052746563731922,1.2851916323863346,5,0.24199867248535156,-1.0600013732910085,-1.1840009689331055,-2.812002182006836,-2.6520004272460938,4,-0.02524589715117631,-1.5514002032121785,47.06999969482422,-1.4088098222800602,47.1520004272461,-2.984413184717172,47.56999969482422,-0.02524589715117631 2394,2015-05-26,46.736000061035156,47.28799819946289,46.63600158691406,47.28799819946289,2593500.0,-0.013467312890687588,1.3623145339073828,-2.1732071787940836,52.650067148781076,69.95461564112749,0.9157418050632344,-0.27971378404194525,-0.45794421616983527,-1.6048078494282052,18.035752096318376,0.7379989624023438,1.6872208300186173,0.0036001205444335938,-2.37431153368707,2.3815117747759373,-1.1853557065713147,1.192555947660182,1.514360849121104,7.3312749605665,-51.03832003521367,1.1889558271157505,5,0.7800006866455078,-0.4220008850097585,-0.9330005645751953,-1.8720016479492188,-1.5880012512207031,1,-0.016347140062630383,-1.7054046995322627,47.374000549316406,-1.5514002032121785,47.06999969482422,-1.4088098222800602,47.1520004272461,-0.016347140062630383 2395,2015-05-27,46.93600082397461,47.1500015258789,46.4640007019043,46.81800079345703,2343500.0,0.004279372703660078,1.5128169299453342,-0.21376889214459963,65.09355925574725,68.88980722761382,0.6155541000667029,-0.33313389168240803,-0.6603560369476043,-1.773984516225454,16.065225786943387,0.6860008239746023,1.5805739156190342,0.099700927734375,-2.1089368420568064,2.3083386975255564,-1.0046179571612157,1.2040198126299657,1.217498526787118,32.960920642531605,-25.253003183809795,1.1043188848955903,5,0.4939994812011719,-0.6220016479492116,-1.1330013275146484,-1.8860015869140625,-1.5279998779296875,2,-0.028208651973168686,1.3623145339073828,46.736000061035156,-1.7054046995322627,47.374000549316406,-1.5514002032121785,47.06999969482422,-0.028208651973168686 2396,2015-05-28,47.28799819946289,47.36000061035156,46.71599960327149,47.06800079345703,1856500.0,0.007499517839374192,2.5384454155793406,1.8643843144861474,58.16671564451751,66.49475455917586,0.16699081175696762,-0.5282337736328984,-1.0143345722288615,-2.087528827377838,14.72108053926306,0.644001007080071,1.4069405940465387,0.33489837646484233,-1.6939194450605441,2.363716197990229,-0.6795105342978545,1.3493072872275391,0.7303412593902436,69.0115015974441,14.321956389044374,1.0144089107626948,5,0.10100173950195312,-0.9739990234374929,-1.4849987030029297,-1.7099990844726562,-2.4139976501464844,3,-0.0368380314554424,1.5128169299453342,46.93600082397461,1.3623145339073828,46.736000061035156,-1.7054046995322627,47.374000549316406,-0.0368380314554424 2397,2015-05-29,47.35599899291992,47.683998107910156,46.82799911499024,47.26800155639648,4178500.0,0.0014380137888307942,1.3010859644984787,0.39999306410504176,45.35033178073071,63.00153558779207,-0.020069323674022144,-0.42506909437452833,-1.0704140952339998,-2.1200909169269764,13.313907861390334,0.8559989929199148,1.2448100058935765,0.2803991317748995,-1.5098117319314923,2.0706099954812913,-0.6147063000782964,1.1755045636280954,0.5379933653773037,73.11476947610338,21.711323257811955,0.8951054318531956,5,-0.04899787902832031,-1.0419998168945241,-1.552999496459961,-1.0830001831054688,-1.9099998474121094,4,-0.04485177368201976,2.5384454155793406,47.28799819946289,1.5128169299453342,46.93600082397461,1.3623145339073828,46.736000061035156,-0.04485177368201976 2398,2015-06-01,47.10800170898438,47.53400039672852,47.06399917602539,47.49800109863281,2785500.0,-0.005236871551851707,1.03464618941455,-4.431940350268332,35.309661125560794,58.84334085886739,0.1415407440137102,-0.02525987727951673,-0.8469168523150472,-1.82774181414063,12.240394062574127,0.4700012207031321,1.0565644000343681,-0.06479816436766583,-1.61269626736987,1.4830999386345383,-0.8387472158687714,0.7091508871334398,0.6715913168014112,52.787080030643295,5.727385370150117,0.773949051501103,6,0.12399864196776633,-0.7940025329589844,-1.3050022125244212,-0.835002899169929,-2.7360000610351634,0,-0.056253745218267426,1.3010859644984787,47.35599899291992,2.5384454155793406,47.28799819946289,1.5128169299453342,46.93600082397461,-0.056253745218267426 2399,2015-06-02,47.18000030517578,47.34000015258789,46.736000061035156,46.89400100708008,1656000.0,0.001528372963815805,-1.0066408552002077,-0.7333326812473235,36.95092890815397,54.898687547863915,0.015347006644020666,0.0520593835944112,-0.9430195568923239,-1.8642596251982582,10.996577567845648,0.6040000915527344,0.8224430455972609,-0.08589954376220987,-1.3646625696197532,1.1928634820953334,-0.7252810566909815,0.5534819691665618,0.503997802734375,58.688616856620236,16.030984333236226,0.6393815129287734,6,0.0,-0.8660011291503835,-1.5305004119873047,-1.0470008850097656,-2.2939987182617188,1,-0.052098350301108765,1.03464618941455,47.10800170898438,1.3010859644984787,47.35599899291992,2.5384454155793406,47.28799819946289,-0.052098350301108765 2400,2015-06-03,46.847999572753906,47.60599899291992,46.84400177001953,47.23199844360352,3500000.0,-0.0070368955123862875,-2.8877957161903094,-1.3426566897416652,32.82354789125867,50.97829622522376,0.2616801025975235,0.4391835193696565,-0.6306446505693799,-1.5071303873822544,11.242031043434714,0.7619972229003906,0.6060211170746115,-0.4386003494262667,-1.6733068720581912,0.7961061732056578,-1.055953610742229,0.17875291188969555,-0.3839988708496094,13.636381549131402,-22.398565589222635,0.6173532613159611,6,0.2259998321533203,-0.5340003967285085,-1.2489995956420898,-0.7150001525878906,-0.9539985656738281,2,-0.03628758492236983,-1.0066408552002077,47.18000030517578,1.03464618941455,47.10800170898438,1.3010859644984787,47.35599899291992,-0.03628758492236983 2401,2015-06-04,47.05599975585938,47.20600128173828,46.35200119018555,46.62799835205078,3192500.0,0.00443989465937511,1.3461397386319573,-1.1145902665328848,35.15045961586584,47.57114892999033,0.04316992045363577,0.37683278379974183,-0.8496817088502127,-1.6889526060858557,11.237898869886264,0.8540000915527344,0.4321344676889538,-0.3108001708984318,-1.2052454211100496,0.583645079313186,-0.7580227960042407,0.1364224542073771,0.5499992370605398,52.85286747333052,21.632140459842546,0.4472226251058073,6,-0.03800010681153054,-0.6429996490478587,-1.4940004348754954,-0.9350013732910227,-1.2560005187988352,3,-0.03502207621482434,-2.8877957161903094,46.847999572753906,-1.0066408552002077,47.18000030517578,1.03464618941455,47.10800170898438,-0.03502207621482434 2402,2015-06-05,47.31000137329102,47.599998474121094,46.874000549316406,47.4000015258789,2354000.0,0.005397858269922562,1.9632928243894463,-0.210280040642399,43.52391974450005,45.002132346123986,-0.1935624086999681,0.18691558304613665,-1.090332325418565,-1.89651159815498,11.758159251285278,0.7259979248046875,0.25588123104667915,-0.09139862060546022,-0.914580502390443,0.7317832611795225,-0.5029895614979552,0.3201923202870347,-0.9580001831054759,76.39568275291482,44.31868054109965,0.41159094089249243,6,-0.29200172424317117,-0.8970012664794993,-1.8635025024414134,-1.1890029907226634,-1.7120018005371165,4,-0.05149018713302911,1.3461397386319573,47.05599975585938,-2.8877957161903094,46.847999572753906,-1.0066408552002077,47.18000030517578,-0.05149018713302911 2403,2015-06-08,47.11399841308594,47.54600143432617,46.97000122070313,47.45199966430664,3369000.0,-0.004142949788958128,1.1900949314303264,3.7555630907478483,43.805040638933406,44.01935162280758,-0.042822561895206945,0.3592819124570781,-0.8752436349603272,-1.6345198737677862,11.08908608213234,0.5760002136230398,0.1216049462621811,-0.2607015609741197,-1.0848458791133382,0.5634427571650988,-0.6727737200437289,0.15137059809548958,-0.7619972229003906,60.76543525346183,25.92002969358561,0.41207215906961087,6,-0.09599876403808594,-0.5119991302490234,-1.849999427795403,-0.9930000305175781,-1.3299980163574148,0,-0.035403475055405975,1.9632928243894463,47.31000137329102,1.3461397386319573,47.05599975585938,-2.8877957161903094,46.847999572753906,-0.035403475055405975 2404,2015-06-09,47.3759994506836,47.83200073242188,46.83200073242188,47.0099983215332,3212500.0,0.005561001961677858,-1.7700972699942954,-1.0828395688731094,47.33076361071232,42.04570766224814,-0.2285243215194157,0.050736669943376,-1.129099046207294,-1.8235484996194131,10.112550078331648,1.0,0.016366030904613638,0.032499504089365416,-0.7374353603118138,0.8024343684905446,-0.3524679281112242,0.417466936289955,-0.9990383148193445,69.18909305544473,29.79451356107983,0.38496743220058804,6,-0.2839984893798899,-0.6229991912841868,-2.087500572204597,-1.2550010681152415,-0.911998748779304,1,-0.06340758691247061,1.1900949314303264,47.11399841308594,1.9632928243894463,47.31000137329102,1.3461397386319573,47.05599975585938,-0.06340758691247061 2405,2015-06-10,48.09400177001953,48.13999938964844,46.99399948120117,47.459999084472656,3573000.0,0.015155402052960065,2.157033565228357,1.7322424305591408,61.97254663155148,42.468577771918575,-0.8548907142173192,-0.6945256947732688,-1.8497872478091324,-2.4562537211081477,9.243959775947122,1.1459999084472656,-0.10745770890660111,0.745201683044435,-0.04461651443396164,1.5350198805228317,0.3502925843052367,1.1401107817836333,-1.6588390502929684,97.42742360463652,51.06899486005895,0.39490909873919816,6,-0.8480014801025391,-1.3070011138916016,-2.8000030517578125,-1.9730033874511719,-1.75,2,-0.06670270855076255,-1.7700972699942954,47.3759994506836,1.1900949314303264,47.11399841308594,1.9632928243894463,47.31000137329102,-0.06670270855076255 2406,2015-06-11,48.4000015258789,48.59199905395508,47.94800186157226,48.15800094604492,2470500.0,0.00636253471529824,1.0575133606742417,0.381702767749688,65.99326970007223,44.762237540734304,-1.1025047306277855,-1.022717119413656,-2.143947180593024,-2.686190602849585,8.393132513894273,0.6439971923828196,-0.06594011014043133,1.032001304626455,0.1595446262122735,1.9044579830406363,0.5957729654193642,1.4682296438335456,-1.8625486059570235,89.09103913753036,37.2655259811436,0.4362283392070891,6,-0.9280014038085866,-1.5150012969970632,-2.9060029983520437,-2.2790031433105398,-2.098003387451172,3,-0.05177686859077668,2.157033565228357,48.09400177001953,-1.7700972699942954,47.3759994506836,1.1900949314303264,47.11399841308594,-0.05177686859077668 2407,2015-06-12,47.709999084472656,48.30799865722656,47.5359992980957,48.10400009155274,3029500.0,-0.014256248339936661,-1.0808591802006056,-1.628099434102128,53.697161815471,46.80529317294655,-0.3989616931635922,-0.38323703404302023,-1.4347268309923038,-1.918798819212867,7.166085621370182,0.864002227783196,-0.12474967722609165,0.3615989685058594,-0.45740307276467007,1.1806010097763888,-0.047902052129401795,0.7710999891411205,-1.0081824738281213,49.88631757818491,-3.1786995021276354,0.40950102063526417,6,-0.23799896240234375,-0.7220001220703125,-2.216000556945801,-1.5890007019042969,-1.3699989318847656,4,-0.04003353351632577,1.0575133606742417,48.4000015258789,2.157033565228357,48.09400177001953,-1.7700972699942954,47.3759994506836,-0.04003353351632577 2408,2015-06-15,47.46200180053711,47.72800064086914,47.10599899291992,47.33000183105469,2281000.0,-0.0051980148542123406,-1.1448123910684336,-0.335024446918714,58.73857956356006,49.22614324576945,-0.10668812507255154,-0.16678862907036773,-1.1567796146016533,-1.589565853450992,6.440601217023048,0.6220016479492188,-0.16551255776411722,0.1282016754150419,-0.6705157441123646,0.9269190949424484,-0.27115703434866134,0.5275603851787452,-0.6089705944277313,35.79554937111595,-22.102121783589233,0.39935870976370486,6,0.009998321533203125,0.009998321533203125,-1.8770027160644531,-1.34100341796875,-0.8040008544921875,0,-0.039273569530775876,-1.0808591802006056,47.709999084472656,1.0575133606742417,48.4000015258789,2.157033565228357,48.09400177001953,-0.039273569530775876 2409,2015-06-16,46.88000106811523,47.61800003051758,46.75799942016602,47.33599853515625,3059500.0,-0.012262456498733143,-1.4571419229323297,-3.4545270641274417,49.382719164131025,51.06605116497749,0.4786138623403602,0.3831930107152459,-0.5539403275772301,-0.9532549089262261,5.666555288622202,0.8600006103515554,-0.16704373945623274,-0.420999145507821,-1.2384138887744314,0.3964155977587893,-0.8297065171411262,-0.012291773874515854,1.7119979858398509,6.652217683225395,-52.15258571016521,0.40870737163330423,6,0.5919990539550852,0.5919990539550852,-0.7680015563964773,-0.7590026855468679,-0.9120025634765554,1,-0.023378853379168008,-1.1448123910684336,47.46200180053711,-1.0808591802006056,47.709999084472656,1.0575133606742417,48.4000015258789,-0.023378853379168008 2410,2015-06-17,46.86199951171875,47.25199890136719,46.6879997253418,47.04600143432617,2999500.0,-0.00038399223520324544,-1.1202916944522125,0.40351522959417796,44.93100965837545,52.15277894747855,0.5574298576803116,0.3641010090376753,-0.5179746124519724,-0.8885438584712588,4.9092268005640705,0.5639991760253906,-0.1126760588852278,-0.40360069274902344,-1.2331966983404286,0.4259953128423817,-0.8183986955447224,0.011197310046675568,1.6933195495605489,9.138647464948448,-46.37675270849869,0.41479800279570156,6,0.7779998779296875,0.6100006103515625,-0.49849987030029297,-0.5480003356933523,-1.0600013732910227,2,-0.00849299675561066,-1.4571419229323297,46.88000106811523,-1.1448123910684336,47.46200180053711,-1.0808591802006056,47.709999084472656,-0.00849299675561066 2411,2015-06-18,46.75,47.19800186157226,46.566001892089844,47.0,3452000.0,-0.002389985764280955,-1.0453198686451957,1.358681455374728,42.863893842677626,52.07944273616495,0.6944918111317762,0.4684575327687952,-0.3933907299530759,-0.7333330902396895,4.782258333680716,0.6319999694824148,-0.06963240112638402,-0.49550018310547017,-1.3556040597732348,0.3646036935622945,-0.9255521214393525,-0.06544824477158784,1.730626287841801,10.562482754996124,-40.96171901801817,0.4300519383338814,6,0.8290004730224609,0.7220001220703125,-0.38650035858154297,-0.43600082397460227,-1.4500007629394531,3,-0.00868445411722929,-1.1202916944522125,46.86199951171875,-1.4571419229323297,46.88000106811523,-1.1448123910684336,47.46200180053711,-0.00868445411722929 2412,2015-06-19,45.8759994506836,46.7859992980957,45.566001892089844,46.599998474121094,5301000.0,-0.0186951989158588,1.2262712749295186,2.8959960937499716,37.35632273906013,51.36291852506792,1.501596495127444,1.3158862955107438,0.4807830375713138,0.19536192765254157,5.5461348822487615,1.2199974060058594,0.0015517903576238723,-1.309800720214838,-2.3648535978317327,-0.2547478425979435,-1.8373271590232818,-0.7822742814063943,2.4897493734130833,14.338470767792408,-35.49648013525792,0.5275264388084462,6,1.20300102233886,1.20300102233886,0.5819997787475515,0.4379997253417969,-0.605998992919929,4,0.009285872631550562,-1.0453198686451957,46.75,-1.1202916944522125,46.86199951171875,-1.4571419229323297,46.88000106811523,0.009285872631550562 2413,2015-06-22,46.178001403808594,46.38800048828125,45.95800018310547,46.22800064086914,2157000.0,0.006583005422032162,1.3243326838019238,0.0690598128477498,40.18035652601715,50.56842884899068,1.1765919176181256,0.9693900839062337,0.17589067345497256,-0.026449866639744357,5.947530857373586,0.5120010375976491,0.058936025238530476,-0.9479988098144503,-2.090122132854745,0.19412451322584445,-1.5190604713345977,-0.3769371482943029,1.963767665727545,29.82456466494026,-18.110111745041017,0.5710616615201461,6,0.9009990692138672,0.9009990692138672,0.3554983139038086,0.13599777221680398,-0.6360015869140625,0,0.0035081368585592188,1.2262712749295186,45.8759994506836,-1.0453198686451957,46.75,-1.1202916944522125,46.86199951171875,0.0035081368585592188 2414,2015-06-23,45.97200012207031,46.486000061035156,45.94599914550781,46.40599822998047,2351000.0,-0.00446102636484591,-1.2222257107423746,8.680094605935759,41.197778036723996,48.26012122734319,1.2991068095521783,1.1754875467551145,0.3837694601405701,0.26117808338376847,6.756083470624255,0.5400009155273438,0.054007085441277525,-1.115800094604495,-2.3594406164386825,0.12784042722969247,-1.7376203555215923,-0.49397983368739773,1.9637075732701206,24.080602026363543,-27.027971697261528,0.6218202609170943,6,1.1070003509521484,1.1070003509521484,0.5784997940063477,0.34199905395508523,-0.16199874877928977,1,0.014922144395568049,1.3243326838019238,46.178001403808594,1.2262712749295186,45.8759994506836,-1.0453198686451957,46.75,0.014922144395568049 2415,2015-06-24,45.61199951171875,46.097999572753906,45.55400085449219,45.9000015258789,2737500.0,-0.0078308668188386,-1.6930674371612562,0.6636020040432288,35.92047180717071,44.91869923924302,1.4192607665714334,1.5085559214176953,0.7538179318550533,0.6987943023805983,7.510960011413187,0.5439987182617188,0.05032951136639241,-1.4096006393432603,-2.817386806735911,-0.0018144719506096862,-2.113493723039582,-0.7057075556469385,2.1341317193616334,3.5278966969475634,-45.40364138073373,0.7038930836963249,6,1.319000244140625,1.4610004425048828,0.9385004043579102,0.7019996643066477,-0.003997802734367895,2,0.007804941610342286,-1.2222257107423746,45.97200012207031,1.3243326838019238,46.178001403808594,1.2262712749295186,45.8759994506836,0.007804941610342286 2416,2015-06-25,45.54600143432617,45.89799880981445,45.51399993896485,45.599998474121094,2470500.0,-0.001446945498971619,-5.5084537548902635,0.18748841028901891,32.14578600364156,42.52410192681752,1.1598111521583192,1.5150330515155446,0.823436856259363,0.8342538012988143,8.629221896779162,0.38399887084960227,0.006063304626003685,-1.3884988784790053,-2.9355531257086227,0.15855536875061205,-2.1620260020938105,-0.6149717548642002,1.9809167590953933,2.5158420978440907,-41.167790442631755,0.7735271236148087,6,1.0749988555908203,1.506998062133789,1.0559978485107422,0.7679977416992259,0.43000030517578125,3,0.005620618628194629,-1.6930674371612562,45.61199951171875,-1.2222257107423746,45.97200012207031,1.3243326838019238,46.178001403808594,0.005620618628194629 2417,2015-06-26,45.23199844360352,45.849998474121094,45.10200119018555,45.599998474121094,3776500.0,-0.006894194459099001,-1.3821776765375855,6.815188979159176,31.395846075990548,39.486020428198685,1.2128930418628912,1.751555589700395,1.1369062730742527,1.2071449506068106,9.480468144145885,0.7479972839355469,-0.18326400159310197,-1.59630184173583,-3.304722014940488,0.1121183314688281,-2.450511928338159,-0.7420917551335009,2.05336955928324,9.392872794626857,-30.80276832921305,0.8542100866023291,6,1.1280021667480398,1.6150016784667898,1.72650146484375,1.082000732421875,0.8980026245117045,4,0.001503378046446624,-5.5084537548902635,45.54600143432617,-1.6930674371612562,45.61199951171875,-1.2222257107423746,45.97200012207031,0.001503378046446624 2418,2015-06-29,44.45800018310547,45.12200164794922,44.42200088500977,44.84199905395508,2342500.0,-0.017111741402783598,-2.0701958389453283,1.0434751059926188,23.806145147327697,36.644178870776095,1.6941161357742587,2.4420481323989307,1.941405547813531,2.0245362740336645,10.60109050215444,0.80999755859375,-0.4621743531078337,-2.23780002593994,-4.240576354356541,-0.23502369752333863,-3.2391881901482407,-1.2364118617316393,2.521696466003121,1.7441527358077442,-33.347120067908236,1.0013881642083002,6,1.3789997100830078,2.048999786376953,2.5069990158081055,1.855998992919929,3.049999237060554,0,0.018264435451749605,-1.3821776765375855,45.23199844360352,-5.5084537548902635,45.54600143432617,-1.6930674371612562,45.61199951171875,0.018264435451749605 2419,2015-06-30,44.72200012207031,44.99599838256836,44.38199996948242,44.7140007019043,3649000.0,0.005938187455070576,1.2086435084493417,-0.020831884605068397,17.044581807878245,33.54568688738752,1.220120685621275,2.0917018230432944,1.6987080956334921,1.771256396218071,12.24256745266196,0.6139984130859375,-0.6460445369517771,-1.8509000778198228,-4.023075105087521,0.3212749494478757,-2.936987591453672,-0.7648125641859735,1.848465204782464,19.813533286353564,-7.08725352245834,1.0860875136338508,6,1.0680007934570312,1.7649993896484375,2.2429990768432617,1.5919990539550852,2.6780014038085866,1,0.01833548796086948,-2.0701958389453283,44.45800018310547,-1.3821776765375855,45.23199844360352,-5.5084537548902635,45.54600143432617,0.01833548796086948 2420,2015-07-01,45.14799880981445,45.29199981689453,44.90399932861328,45.03799819946289,5389000.0,0.009525483801738677,-1.0529215864365729,13.75107296137339,18.945757172405038,30.888116146246116,0.5871697004720744,1.614594297288484,1.3093949246102738,1.349398599068877,13.446929015821713,0.5699996948242188,-0.8453066728446359,-1.3399013519287095,-3.5980934483188918,0.9182907444614727,-2.468997400123804,-0.21080530373361483,1.0285427527116582,50.527666641503735,30.19256332194871,1.1290960481950916,7,0.4360008239746094,1.3390007019042969,1.7670011520385742,1.1660003662109446,2.302001953125,2,0.014662943672547835,1.2086435084493417,44.72200012207031,-2.0701958389453283,44.45800018310547,-1.3821776765375855,45.23199844360352,0.014662943672547835 2421,2015-07-02,45.40800094604492,45.49800109863281,45.09199905395508,45.3380012512207,2634000.0,0.005758885068765096,2.248016357421875,0.6363573311138854,26.05080703091197,29.631947734229655,0.13051040067671238,1.290987439776714,1.0802490172143706,1.0941013247044111,14.554143373837336,0.4060020446777344,-0.9624160634173293,-0.9974992752075167,-3.2884402447573393,1.293441694342306,-2.142969759982428,0.14797120956739462,0.4455231297333242,69.89114589153048,51.09254927376807,1.1454704847749095,7,0.025999069213867188,1.0789985656738281,1.463998794555664,0.9059982299804759,2.6739997863769602,3,0.004404526928571517,-1.0529215864365729,45.14799880981445,1.2086435084493417,44.72200012207031,-2.0701958389453283,44.45800018310547,0.004404526928571517 2422,2015-07-06,44.874000549316406,45.30199813842773,44.61800003051758,45.04999923706055,3244000.0,-0.011760050775259434,1.0117695237774884,-2.5142779291553135,24.587609442037504,27.899420280454137,0.5670627199785514,1.7213879217624282,1.6422447966523066,1.6225000991117469,16.079314015279028,0.7900009155273438,-1.0817309229304328,-1.4096996307373075,-3.756505473790668,0.9371062123160527,-2.5831025522639877,-0.2362967092106274,0.7146491873285896,44.086028856309795,26.30402041830751,1.173402921526682,7,0.5599994659423828,1.6129989624023438,1.977499008178711,1.4399986267089915,2.506000518798821,0,0.02455767653196972,2.248016357421875,45.40800094604492,-1.0529215864365729,45.14799880981445,1.2086435084493417,44.72200012207031,0.02455767653196972 2423,2015-07-07,45.44599914550781,45.58000183105469,44.650001525878906,45.00400161743164,3554000.0,0.012746770717774192,1.6197084723543034,-2.5113683161020437,35.89137505376378,27.30981994901412,-0.13375583511744082,1.0730348507589866,1.1170710092732037,1.0464446764057627,17.507538704806915,0.9300003051757812,-1.1812903287344554,-0.7543010711669922,-3.0954141981519214,1.586812055817937,-1.9248576346594533,0.4162554923254689,-1.0639991760253906,88.814484363905,66.7485105088648,1.170556563492464,7,-0.20599937438964844,1.0410003662109375,1.3645009994506836,0.8680000305175852,1.7900009155273438,1,0.015050872144265037,1.0117695237774884,44.874000549316406,2.248016357421875,45.40800094604492,-1.0529215864365729,45.14799880981445,0.015050872144265037 2424,2015-07-08,44.37200164794922,45.37200164794922,44.31800079345703,45.1520004272461,4029500.0,-0.023632388279546834,-1.3738744930923088,-1.764712989893601,29.716539054342917,26.620494087588806,0.7704333282125475,2.0136838693847494,2.2305053207629015,2.101827910802079,18.703653653371095,1.1279983520507812,-1.2121757207539758,-1.6780986785888672,-4.086114132551515,0.7299167753737805,-2.882106405570191,-0.47409095160754333,1.2080001831054688,4.278986536729278,-18.61989582164386,1.2040077269813236,7,0.7359981536865234,2.082998275756836,2.400998115539551,1.941997528076179,3.1699981689453125,2,0.07067514774514905,1.6197084723543034,45.44599914550781,1.0117695237774884,44.874000549316406,2.248016357421875,45.40800094604492,0.07067514774514905 2425,2015-07-09,44.88600158691406,45.4379997253418,44.52399826049805,44.65399932861328,4959000.0,0.011583879921464035,-2.7154199230864657,-0.29743925818693734,35.74924960132333,27.02087893177567,0.1593812056783932,1.3144166879601116,1.75279866221193,1.5758776768180454,19.48800772311965,1.0659980773925781,-1.2757714252225867,-1.0036987304687486,-3.26113495826403,1.253737497326533,-2.1324168443663893,0.12501938342889218,0.694000244140625,45.00794979838344,19.69975455885275,1.1287181138976423,7,0.197998046875,1.5689983367919922,1.8609981536865234,1.4279975891113352,3.2439994812011648,3,0.05600855166608909,-1.3738744930923088,44.37200164794922,1.6197084723543034,45.44599914550781,1.0117695237774884,44.874000549316406,0.05600855166608909 2426,2015-07-10,45.89400100708008,46.32400131225586,45.25,45.7859992980957,3109000.0,0.0224568770781286,1.2190056589794922,0.4655200762932027,50.13486332763467,29.102991959736126,-0.887380790192033,0.11494089028148835,0.790523553944098,0.5565905413684646,19.21303886717034,1.4379997253417969,-1.314930849385668,0.12960071563720987,-1.794785252909712,2.0539866841841317,-0.8325922686362475,1.0917936999106672,-1.5760002136230469,78.56429740939146,49.725871328849124,0.9621929842734597,7,-0.5729999542236328,0.5609989166259766,0.7999982833862305,0.4199981689453196,2.305999755859375,4,0.03390420799483862,-2.7154199230864657,44.88600158691406,-1.3738744930923088,44.37200164794922,1.6197084723543034,45.44599914550781,0.03390420799483862 2427,2015-07-13,45.79999923706055,46.38399887084961,45.59600067138672,46.33399963378906,3071500.0,-0.002048236544140658,1.4858031636772784,-4.944369878496751,47.0770013150264,31.68864264503598,-0.7871077960070352,0.061675609242868745,0.9315830539517123,0.6387711741239244,19.602795998647338,0.7879981994628906,-1.297442466608146,0.1310989379882841,-1.562480211334588,1.824678087311156,-0.7156906366731519,0.9778885126497201,-1.4418784332275365,71.73280845807429,41.24204671019473,0.8467895746614365,7,-0.44899940490722656,0.6550006866455078,0.9155006408691406,0.5139999389648509,3.010002136230476,0,0.04982536099072199,1.2190056589794922,45.89400100708008,-2.7154199230864657,44.88600158691406,-1.3738744930923088,44.37200164794922,0.04982536099072199 2428,2015-07-14,45.597999572753906,45.874000549316406,45.39599990844727,45.70000076293945,2144500.0,-0.004410473093265588,1.1244436909252429,0.1910133228560203,47.10615393152433,35.0288173254411,-0.45415234152515893,0.12318453174294319,1.170945935022445,0.8304013752541692,20.77341184764878,0.4780006408691335,-1.2608398174318296,0.022299385070802202,-1.445967605889237,1.4905663760308414,-0.711834110409221,0.7564328805508254,-1.1588436462402285,61.955468076345724,29.387584723169724,0.7341334954800203,7,-0.24699974060058594,0.8570003509521484,1.1175003051757812,0.7159996032714915,3.1980018615722656,1,0.03908069459314878,1.4858031636772784,45.79999923706055,1.2190056589794922,45.89400100708008,-2.7154199230864657,44.88600158691406,0.03908069459314878 2429,2015-07-15,45.78400039672852,45.94200134277344,44.9640007019043,45.56999969482422,2536000.0,0.004079144386100575,2.6905503933437456,-2.0980216163656777,51.36769190729464,38.63125451820661,-0.529330926538023,-0.15719542099397898,1.0202754040229465,0.6314626920169886,22.212033663051088,0.9780006408691406,-1.1873778780434279,0.2631002426147546,-1.0763588085529676,1.6025592937824769,-0.4066292829691065,0.9328297681986157,-1.2670507524414063,67.74202810569618,30.199516945836876,0.6697295255838605,7,-0.4330005645752024,0.670999526977532,1.02599906921386,0.529998779296875,3.0740013122558594,2,0.03171412833576648,1.1244436909252429,45.597999572753906,1.4858031636772784,45.79999923706055,1.2190056589794922,45.89400100708008,0.03171412833576648 2430,2015-07-16,46.4640007019043,46.486000061035156,45.9119987487793,46.15999984741211,2087000.0,0.014852356702852898,2.2988621664876243,1.4205600812848242,56.65024058789002,42.031191580093065,-1.1208995786629643,-0.9154786810981008,0.3482580555155721,-0.05573654982075027,23.334867368035685,0.7019996643066335,-0.9652260884375892,0.9630004882812528,-0.30234207943711056,2.2283430559996162,0.33032920442207114,1.5956717721404345,-1.8723690885546773,98.55457500695518,54.24410544512969,0.6326712838591817,7,-1.0620002746582031,-0.009000778198242188,0.4584999084472656,-0.15000152587889914,0.8779983520507812,3,0.02320073817806345,2.6905503933437456,45.78400039672852,1.1244436909252429,45.597999572753906,1.4858031636772784,45.79999923706055,0.02320073817806345 2431,2015-07-17,46.34400177001953,46.540000915527344,46.10800170898438,46.20199966430664,2015500.0,-0.002582621601067814,-1.618192747407794,0.46711087687597247,58.288639895908915,45.77575051941211,-0.9545470325634184,-0.872172392502705,0.5066677256135819,0.052747863474863266,24.315813431702406,0.43199920654296164,-0.7210765668716377,0.8633014678955107,-0.32856531594979543,2.0551682517408167,0.26736807597286116,1.4592348598181601,-1.638708049808777,87.56350768143409,37.23191372717682,0.5959333919226529,7,-0.9150009155273438,0.11099815368652344,0.6724987030029297,-0.03000259399413352,-1.358001708984375,4,0.038537873940162726,2.2988621664876243,46.4640007019043,2.6905503933437456,45.78400039672852,1.1244436909252429,45.597999572753906,0.038537873940162726 2432,2015-07-20,46.30199813842773,46.51399993896485,46.0,46.29199981689453,1718000.0,-0.0009063445103477674,1.3686528201386547,0.07040967092003056,65.42835858909855,49.05763757889375,-0.7696129274515897,-0.8396678458084992,0.5497965279562678,0.07227361960095635,24.15929472332063,0.5139999389648509,-0.5027965167736141,0.7999979019164982,-0.4360220706292992,2.0360178744622957,0.18198791564359595,1.4180078881894005,-1.4499278425916486,84.89830299245487,27.246693681779604,0.6180099862728999,7,-0.8729972839355398,0.011001586914069605,0.876502037048347,0.1100006103515696,-1.7979965209960866,0,0.04099180814696868,-1.618192747407794,46.34400177001953,2.2988621664876243,46.4640007019043,2.6905503933437456,45.78400039672852,0.04099180814696868 2433,2015-07-21,46.34000015258789,46.683998107910156,46.19800186157226,46.23400115966797,2274000.0,0.0008207424233950267,-4.460705942864134,10.601678748576782,64.06955614865763,52.87463947826205,-0.7459045435567404,-0.9116519091937647,0.48017945047610056,0.01376644521487691,23.900842250518632,0.48599624633789773,-0.3512192034809516,0.8298999786376982,-0.4267241221686007,2.086524079443997,0.2015879282345523,1.458212029040844,-1.3528954071765114,80.00008871402369,16.836740183160067,0.6283120504031484,7,-0.7360019683837891,-0.3169994354248047,0.8899993896484375,0.07199859619140625,-0.4720001220703125,1,0.05330170937785783,1.3686528201386547,46.30199813842773,-1.618192747407794,46.34400177001953,2.2988621664876243,46.4640007019043,0.05330170937785783 2434,2015-07-22,46.65800094604492,46.67200088500977,46.04999923706055,46.3380012512207,2147000.0,0.006862339067974066,2.5747265034090105,3.018893727282542,63.38178440018982,55.94492112258055,-0.7884489612356163,-1.2391563277029007,0.12225916998762898,-0.31393335748438744,23.87029835594709,0.6220016479492259,-0.12167206435687206,1.113600730895996,-0.23051231141555206,2.4577137732075442,0.441544209740222,1.7856572520517702,-1.5012068643836614,96.63248919085855,30.55426151762704,0.6720565211557725,7,-0.8340015411376953,-0.6900005340576172,0.8139991760253906,-0.246002197265625,-0.26399993896484375,2,0.04582280519805426,-4.460705942864134,46.34000015258789,1.3686528201386547,46.30199813842773,-1.618192747407794,46.34400177001953,0.04582280519805426 2435,2015-07-23,45.96799850463867,46.79399871826172,45.849998474121094,46.54399871826172,2090000.0,-0.014788512739844273,-1.3251229675703864,-1.8000023841880648,54.611305866535986,56.44230362690293,0.07953980313609321,-0.5492776004566338,0.763888070865363,0.3496132990220957,23.484679072898942,0.944000244140625,-0.011340864240722226,0.4057983398437486,-0.9514487552755071,1.7630454349630043,-0.2728252077158828,1.08442188740338,-0.6584840203525246,12.5,-50.90258151101201,0.6786235475596286,7,-0.08899879455566406,-0.1829986572265625,1.5040016174316406,0.444000244140625,0.5139999389648509,3,0.06286989423857725,2.5747265034090105,46.65800094604492,-4.460705942864134,46.34000015258789,1.3686528201386547,46.30199813842773,0.06286989423857725 2436,2015-07-24,45.80199813842773,46.3380012512207,45.59600067138672,45.928001403808594,2613500.0,-0.0036112158808522254,-1.7583756993044182,0.21875558793338762,58.13461238798844,57.670927079454266,0.25827778557520276,-0.3827384546001724,0.877685942318088,0.499771584648947,23.150515142970143,0.7420005798339844,0.254423161253051,0.22699813842772443,-1.1344277719911986,1.5884240488466475,-0.45371481678173353,0.9077110936371824,-0.3143455460645086,17.195142143875504,-46.641136798243366,0.6807129552094612,7,0.07700157165528054,-0.04399681091307883,1.7540016174316477,0.6100006103515696,-0.11999893188475852,4,0.03362300725119005,-1.3251229675703864,45.96799850463867,2.5747265034090105,46.65800094604492,-4.460705942864134,46.34000015258789,0.03362300725119005 2437,2015-07-27,45.29999923706055,45.71799850463867,45.13000106811523,45.61800003051758,1865500.0,-0.01096019653662239,1.2702702702702977,2.5237504162754774,48.70429765708525,57.848498604516585,0.7620284057684401,0.1313505130469963,1.3178002385078216,0.9913430213761245,22.55003038023453,0.6719970703125,0.4479430913189333,-0.27840080261230327,-1.6365556319335752,1.0797540267089687,-0.9574782172729428,0.40067661204833627,1.4939994812011719,10.216250541601045,-48.37598412404249,0.6790774146606361,7,0.5790004730224609,0.2560005187988281,2.22550106048584,1.11199951171875,-0.3959999084472656,0,-0.00693154925637407,-1.7583756993044182,45.80199813842773,-1.3251229675703864,45.96799850463867,2.5747265034090105,46.65800094604492,-0.00693154925637407 2438,2015-07-28,45.27000045776367,45.55400085449219,44.99399948120117,45.55400085449219,1909500.0,-0.0006622247196934605,2.94366613386345,0.8930807802116072,59.78210552648132,58.78343345109288,0.8276431274651301,0.2374769836409314,1.295508680459804,1.006929679261944,21.33157003021778,0.5600013732910156,0.45526049538152336,-0.34899959564209126,-1.6112969005308386,0.9132977092466561,-0.980148248086465,0.2821490568022824,1.490718307495115,15.333394085945166,-48.058319728781115,0.6311486524443721,7,0.6239986419677734,0.2859992980957031,1.809000015258789,1.141998291015625,0.031997680664055395,1,-0.016920672246219626,1.2702702702702977,45.29999923706055,-1.7583756993044182,45.80199813842773,-1.3251229675703864,45.96799850463867,-0.016920672246219626 2439,2015-07-29,45.54199981689453,45.64599990844727,44.98799896240234,45.30599975585938,1539000.0,0.0060083798626118234,1.9639665956422814,-0.8309849695764636,57.543665402121746,58.8827028748964,0.5785462848854479,0.031684239080533416,0.9803294683906216,0.7337372862107401,19.95041899603157,0.6580009460449361,0.5014015146675845,-0.11800022125244425,-1.3088711093707062,1.0728706668658177,-0.7134356653115717,0.47743522280668316,1.1480501770019487,30.675577485256866,-33.594028189833864,0.5954354440591305,7,0.3489990234375,0.01399993896484375,1.5370006561279297,0.8699989318847656,0.24000167846679688,2,0.007158232289617539,2.94366613386345,45.27000045776367,1.2702702702702977,45.29999923706055,-1.7583756993044182,45.80199813842773,0.007158232289617539 2440,2015-07-30,45.81000137329102,45.98199844360352,45.49599838256836,45.49599838256836,1339500.0,0.005884712078389587,-2.0955123065335632,1.3305208030259648,48.8359282652689,57.83240158260307,0.23246513485658937,-0.19413207860917225,0.6702758834207359,0.454880066911052,18.854009192861703,0.48600006103516336,0.5726040892590873,0.11690120697021911,-1.0506212950849445,1.2844237090253827,-0.4668600440573627,0.7006624579978009,0.7779255587158076,60.88896424080662,-1.5075024053655923,0.5837612510275833,7,0.08099746704100852,-0.25400161743164773,1.2689990997314382,0.6019973754882741,-0.4519996643066406,3,0.012748299853349243,1.9639665956422814,45.54199981689453,2.94366613386345,45.27000045776367,1.2702702702702977,45.29999923706055,0.012748299853349243 2441,2015-07-31,45.60800170898438,45.77399826049805,45.38199996948242,45.77000045776367,2169500.0,-0.004409510112444837,3.61189776271795,-0.5159146682216533,47.41661525321605,55.83109676750502,0.3565824210583628,0.024895816304386642,0.8404846710807377,0.6638359375152802,18.139541604589297,0.42800140380860086,0.5947318688137315,-0.09509849548339133,-1.2557450423977272,1.0655480514309446,-0.6754217689405593,0.4852247779737766,0.8839295448461755,62.37455434411404,1.1111920717491799,0.580323273457167,7,0.28299713134764914,-0.052001953125007105,1.3939981460571218,0.8039970397949148,1.2939987182617188,4,0.019163232368651917,-2.0955123065335632,45.81000137329102,1.9639665956422814,45.54199981689453,2.94366613386345,45.27000045776367,0.019163232368651917 2442,2015-08-03,45.97600173950195,45.98400115966797,45.5260009765625,45.77399826049805,2136000.0,0.008068760233471917,3.201791838734514,-1.2469446864624842,54.86864279783223,54.80877306185774,-0.06987089411088476,-0.27016340114967363,0.4469580305560328,0.30292688991174543,16.768648844496465,0.45800018310546875,0.5265392193922906,0.21780147552490092,-0.8800505527651907,1.3156535038149926,-0.3311245386201449,0.7667274896699467,0.4256935768429102,99.19684713668536,36.45042199820284,0.5489260141450458,8,-0.08500289916992188,-0.4200019836425781,0.8609981536865234,0.43599700927734375,0.2619972229003906,0,-0.006394695533221695,3.61189776271795,45.60800170898438,-2.0955123065335632,45.81000137329102,1.9639665956422814,45.54199981689453,-0.006394695533221695 2443,2015-08-04,46.13000106811523,46.22000122070313,45.93999862670898,46.0099983215332,2755500.0,0.00334955896090805,-1.1538484110449165,0.5940627714619885,54.49350808912685,53.82118680507297,-0.286969103977988,-0.39030261451363657,0.2588949186269289,0.1500563195204876,15.690214584349189,0.28000259399415484,0.45355509977678565,0.3376007080078054,-0.7619158344757295,1.4371172504913403,-0.21215756323396562,0.8873589792495764,0.18687246699308702,92.69480620010916,29.317050952670414,0.5497582712417675,8,-0.23900222778319602,-0.5740013122558523,0.47349929809571023,0.2819976806640696,0.8979988098144602,1,-0.026577101910135292,3.201791838734514,45.97600173950195,3.61189776271795,45.60800170898438,-2.0955123065335632,45.81000137329102,-0.026577101910135292 2444,2015-08-05,47.50799942016602,47.63999938964844,45.88999938964844,46.02999877929688,3222500.0,0.029872064169607304,1.0091841762380955,12.316390107445576,61.47754799401461,54.58410259701504,-1.711721156270137,-1.6035274001981747,-1.1172892675125823,-1.213423883157823,14.488812033063983,1.75,0.3680026794255866,1.5587991714477596,0.4184878094268143,2.699110533468705,0.9886434904372834,2.128954852458236,-2.520000457763686,94.15411853946758,33.77084492057224,0.5701556810104731,8,-1.194000244140632,-1.5289993286132884,-1.3359994888305735,-1.0960006713867259,-0.26200103759766336,2,-0.046434312298191616,-1.1538484110449165,46.13000106811523,3.201791838734514,45.97600173950195,3.61189776271795,45.60800170898438,-0.046434312298191616 2445,2015-08-06,47.4000015258789,47.86199951171875,46.928001403808594,47.73199844360352,3670500.0,-0.0022732570431345245,2.155404055699824,-0.2246256926718193,61.64020096107413,54.973612438469004,-1.5413178880890968,-1.3676501597357245,-1.0151423569257716,-1.1037150794458839,13.432129044600389,0.9339981079101562,0.2887525403205089,1.3251012802123938,0.12554911133086932,2.5246534490939183,0.7253251957716316,1.924877364653156,-2.3589625549316438,81.37104551949851,23.41688044471988,0.5997760844407627,8,-0.9750022888183523,-1.3100013732910085,-1.2615013122558523,-0.9880027770996023,-0.6900024414062429,3,-0.03413502064201823,1.0091841762380955,47.50799942016602,-1.1538484110449165,46.13000106811523,3.201791838734514,45.97600173950195,-0.03413502064201823 2446,2015-08-07,47.45000076293945,47.71799850463867,47.0880012512207,47.4000015258789,2832000.0,0.0010548361909494819,1.1501806464212478,-0.15060150980686537,62.632074695554486,56.52114322052115,-1.4896126980865745,-1.3650896652083375,-1.0818798804107246,-1.1534836073273453,13.811617324349612,0.6299972534179688,0.1897933903550637,1.2973005294799833,-0.04606647480410686,2.6406675337640735,0.6256170273379382,1.9689840316220284,-2.296123370361336,82.36305620149975,26.66804586484656,0.6716835021420441,8,-1.0250015258789062,-1.3600006103515625,-1.4145011901855469,-1.0380020141601562,-0.75,4,-0.044088493578887666,2.155404055699824,47.4000015258789,1.0091841762380955,47.50799942016602,-1.1538484110449165,46.13000106811523,-0.044088493578887666 2447,2015-08-10,48.08200073242188,48.38800048828125,47.66600036621094,47.72000122070313,2000000.0,0.013319282598959425,-2.0723329653917646,7.24010070954349,66.95213806569922,57.31781350265646,-1.8835621602446153,-1.9155745639754898,-1.7258115528754487,-1.7750608646501789,14.548721860034645,0.9379997253417969,0.217071059891083,1.8152004241943445,0.23177032368865724,3.3986305247000317,1.0234853739414973,2.6069154744471916,-2.8197984550781428,87.7502153210883,33.67846499679709,0.7917150502528446,8,-1.3940010070800852,-1.7290000915527415,-2.1215009689331126,-1.6700019836425852,-1.3940010070800852,0,-0.024541414400422457,1.1501806464212478,47.45000076293945,2.155404055699824,47.4000015258789,1.0091841762380955,47.50799942016602,-0.024541414400422457 2448,2015-08-11,47.38000106811523,47.95600128173828,47.20800018310547,47.75799942016602,2658000.0,-0.014600051029767025,-1.072024853646681,-1.0441957511381272,56.53749279821591,57.20601654666693,-0.9507663918846987,-1.1312252019945603,-1.0361519779793582,-1.0833483457741622,14.813428342584666,0.8740005493164134,0.22297128989043813,1.0241006851196204,-0.6008745688918893,2.64907593913113,0.2116130581138691,1.8365883121253717,-1.93025089811524,59.64775913358431,10.506923952112878,0.8124876270057535,8,-0.49500083923339133,-1.0270004272460866,-1.4195013046264577,-0.9680023193359304,-1.3400001525878835,1,-0.024103040944872478,-2.0723329653917646,48.08200073242188,1.1501806464212478,47.45000076293945,2.155404055699824,47.4000015258789,-0.024103040944872478 2449,2015-08-12,47.236000061035156,47.316001892089844,46.4020004272461,47.11999893188477,2961000.0,-0.0030392782573611665,5.623084046273082,-0.3068826319507215,62.74118827653817,58.751045436807956,-0.6048028182292882,-0.9200373146196767,-0.9087398755683012,-0.9505443633327175,14.182874998453162,0.9780006408691264,0.3389824265979655,0.8074996948242159,-0.8394865438583992,2.454485933506831,-0.015993424517091626,1.6309928141655234,-1.6099548719382923,41.993937973715646,-11.295025881144753,0.8234931193413064,8,-0.3509998321533203,-0.8829994201660156,-1.3725004196166992,-0.8240013122558594,-1.5839996337890554,2,-0.004403424990191862,-1.072024853646681,47.38000106811523,-2.0723329653917646,48.08200073242188,1.1501806464212478,47.45000076293945,-0.004403424990191862 2450,2015-08-13,47.54199981689453,47.816001892089844,47.02000045776367,47.33599853515625,3396500.0,0.006478104739266355,1.1113944287607889,1.7758558321550628,67.0055110366132,60.92758941274098,-0.7144094345545398,-1.2028035775452395,-1.2174118060602552,-1.2617004736088973,14.556573975173936,0.7960014343261719,0.41374337961768504,1.0595994949340835,-0.661183318523932,2.780382308392099,0.19920808820507574,1.9199909016630912,-1.7502373098466038,57.40178019200243,-0.43410427616742453,0.860391406729009,8,-0.5849990844726562,-1.0860004425048828,-1.7604999542236328,-1.1300010681152344,-1.2119979858398438,3,-0.006226103981031628,5.623084046273082,47.236000061035156,-1.072024853646681,47.38000106811523,-2.0723329653917646,48.08200073242188,-0.006226103981031628 2451,2015-08-14,48.13000106811523,48.15999984741211,47.39799880981445,47.4640007019043,4329000.0,0.012368037808366372,1.0991824124088359,3.23299137068994,77.2011158108399,63.40897530307517,-1.0136382491793938,-1.739317476263885,-1.80801319394498,-1.848233892637026,15.154210912236953,0.7620010375976562,0.5117604483806417,1.55830078124999,-0.3111848484071871,3.427786410907167,0.6235579664214015,2.4930435960785786,-2.182464282193301,87.0090930394258,22.19335717922779,0.9347428148285899,8,-0.9910011291503835,-1.4540004730224538,-2.3605012893676687,-1.7180023193359304,-2.838001251220696,4,-0.029503468774765618,1.1113944287607889,47.54199981689453,5.623084046273082,47.236000061035156,-1.072024853646681,47.38000106811523,-0.029503468774765618 2452,2015-08-17,48.20000076293945,48.321998596191406,47.71599960327149,47.85800170898438,2402000.0,0.001454387975706961,1.0682745825602726,0.5135118106628124,77.94736849765434,66.01495979291155,-0.8213623898270725,-1.7495322962541593,-1.8880417161507808,-1.9056138706633021,15.701233309957802,0.6059989929199148,0.6528777376417452,1.53340034484863,-0.4665807582715118,3.5333814479687717,0.5334097932885626,2.5333908964086973,-2.106036154875966,93.64594012509038,21.638635231451147,0.9999905515600702,8,-1.0610008239746094,-1.5240001678466797,-2.312000274658203,-1.7880020141601562,-2.3460006713867116,0,-0.031120331457615613,1.0991824124088359,48.13000106811523,1.1113944287607889,47.54199981689453,5.623084046273082,47.236000061035156,-0.031120331457615613 2453,2015-08-18,48.81000137329102,48.874000549316406,48.07400131225586,48.19599914550781,3053000.0,0.012655614122325742,1.1563304903064608,1.7953331176871405,79.28317847798974,67.9933631800199,-1.1300646422920124,-2.2819979299001645,-2.49487093822561,-2.495487440984803,16.729704960600944,0.7999992370605469,0.8498412081209707,2.0199008941650476,-0.18927116226321772,4.229072950593313,0.9153148659509114,3.124486922379184,-2.5783946124144705,97.41103669639854,19.34211525358988,1.1045860282141329,8,-1.1720008850097727,-1.8910007476806712,-2.9070014953613352,-2.355001449584968,-3.4720001220703196,1,-0.04347473034717819,1.0682745825602726,48.20000076293945,1.0991824124088359,48.13000106811523,1.1113944287607889,47.54199981689453,-0.04347473034717819 2454,2015-08-19,48.79600143432617,49.18199920654297,48.45399856567383,48.790000915527344,4566000.0,-0.00028682521145162454,-1.1474779868905955,0.009772796461166534,78.03231393131789,69.81470906560254,-1.0215777695369042,-2.2130773831009662,-2.4862432731196904,-2.4683588719527663,17.7050245543069,0.7280006408691406,1.0045573358140274,1.89900093078613,-0.48337875665289687,4.281380618225157,0.7078110870666166,3.0901907745056434,-2.3530031703744285,82.14625367222168,1.8255233422595012,1.1911898437195125,8,-1.0040016174316406,-1.723001480102539,-2.8930015563964844,-2.341001510620117,-1.7960014343261719,2,-0.05648004831928877,1.1563304903064608,48.81000137329102,1.0682745825602726,48.20000076293945,1.0991824124088359,48.13000106811523,-0.05648004831928877 2455,2015-08-20,48.85800170898438,49.27799987792969,47.88399887084961,48.48400115966797,5873000.0,0.0012706015418426642,1.2965479100810076,62.32803560076406,81.33437981342804,71.89274296758849,-0.955491230861405,-2.158112164145642,-2.576153039797262,-2.5263169683953564,18.170587936997805,1.3940010070800781,1.1710019293319718,1.8165010452270565,-0.6766308561779013,4.309632946632014,0.569935094524574,3.063066995929539,-2.1411033507735127,77.65968455718124,-4.727417010334108,1.2465659507024793,8,-1.0180015563964915,-1.7250022888183665,-2.9550018310546946,-2.4030017852783274,-3.2620010375976634,3,-0.06561875577381093,-1.1474779868905955,48.79600143432617,1.1563304903064608,48.81000137329102,1.0682745825602726,48.20000076293945,-0.06561875577381093 2456,2015-08-21,47.34199905395508,48.70399856567383,47.2859992980957,48.5880012512207,5604000.0,-0.031028748659414185,-1.0883615362142969,-3.331551783929273,60.78305488972658,71.20728928136931,0.6074613228448484,-0.5489667815020027,-1.1161161893422786,-1.0095858298835196,18.05461450248297,1.572002410888679,1.1649776613956817,0.22349834442138672,-2.2026729668722993,2.6496696557150727,-0.9895873112254563,1.4365840000682297,-0.3177685133779491,2.81123190556712,-74.25018888422417,1.2130856556468423,8,0.4980010986328125,-0.2089996337890625,-1.413498878479004,-0.8869991302490234,-1.7840003967285156,4,-0.02137630947411051,1.2965479100810076,48.85800170898438,-1.1474779868905955,48.79600143432617,1.1563304903064608,48.81000137329102,-0.02137630947411051 2457,2015-08-24,44.986000061035156,46.58000183105469,44.055999755859375,45.4020004272461,7709500.0,-0.049765515609825006,-1.217927058192545,0.33386808395993617,43.29896262213098,69.73634148402654,2.7693332626822595,1.8786198466607473,1.1776304354749314,1.3409536024093498,17.855624111245717,3.285999298095703,1.1068823458692734,-2.116800689697264,-4.596004338881876,0.3624029594873477,-3.35640251428957,-0.8771988651049583,4.291999816894531,17.809273907237554,-54.908672934481615,1.239601824592306,8,1.680999755859375,1.680999755859375,0.9560003280639648,1.4689998626708984,2.0120010375976562,0,0.006802110777668791,-1.0883615362142969,47.34199905395508,1.2965479100810076,48.85800170898438,-1.1474779868905955,48.79600143432617,0.006802110777668791 2458,2015-08-25,44.50400161743164,46.22800064086914,44.486000061035156,45.98199844360352,6486500.0,-0.01071440988195349,-1.3011897622995017,3.5528738583427653,30.34032694554581,66.13624578058294,3.129577172130624,2.4245996684059037,1.5984870548467072,1.8211807899521446,17.48978069990269,1.7420005798339844,1.0200572131033638,-2.5604991912841797,-5.178690744619296,0.0576923620509362,-3.869594967951741,-1.2514034146166182,4.6695582580566395,8.579123919948339,-58.88979332595569,1.3090957766675595,8,2.1629981994628906,2.1629981994628906,1.3669986724853516,1.950998306274414,2.203998565673828,1,0.030334316579575304,-1.217927058192545,44.986000061035156,-1.0883615362142969,47.34199905395508,1.2965479100810076,48.85800170898438,0.030334316579575304 2459,2015-08-26,45.86800003051758,46.24399948120117,44.81399917602539,45.40399932861328,4641000.0,0.030648893661546106,1.3519749534926764,-0.3139389027688862,41.38937999590924,63.29000899828249,1.7334072134270713,1.1449803616434764,0.20669847998591706,0.46185569940806914,17.275147720704435,1.7399978637695312,0.8706129831118474,-1.2128007888793917,-3.7948927327948,1.3692911550360165,-2.5038467608370922,0.07824518307830886,3.203208642578126,34.69935335696274,-29.730004161878192,1.291045971957704,8,0.7989997863769531,0.7989997863769531,-0.054500579833984375,0.5869998931884766,0.42800140380859375,2,-0.011554870038899656,-1.3011897622995017,44.50400161743164,-1.217927058192545,44.986000061035156,-1.0883615362142969,47.34199905395508,-0.011554870038899656 2460,2015-08-27,46.39400100708008,46.54600143432617,45.47200012207031,46.18999862670898,4348500.0,0.011467711175820572,3.2283246977547497,0.43965963743989694,44.366199476232254,59.64168496110386,1.1481809174389497,0.700910509828006,-0.34097312122754886,-0.05789869709838058,17.55821847156574,1.0740013122558594,0.8412593577630929,-0.7159997940063505,-3.250349261198366,1.818349673185665,-1.9831745276023582,0.5511749395896572,2.576903487670897,50.301244619166226,-11.369711932941932,1.2671747335960062,8,0.2729988098144531,0.2729988098144531,-0.4980010986328125,0.06099891662597656,0.9979972839355398,3,0.013062011893034242,1.3519749534926764,45.86800003051758,-1.3011897622995017,44.50400161743164,-1.217927058192545,44.986000061035156,0.013062011893034242 2461,2015-08-28,46.48199844360352,46.82799911499024,46.0,46.13199996948242,2722000.0,0.0018967417039545964,-1.6970724918611528,1.715658775571238,40.93791091289591,55.52952300724182,0.8960607226045596,0.7185904664388829,-0.4464548144152687,-0.14127784966111534,17.59534358810006,0.8279991149902415,0.7880690635773107,-0.6717021942138572,-3.12587571690581,1.7824713284780955,-1.89878895555983,0.5553845671321156,2.390607956369621,87.51801041197918,27.94191744213839,1.2270867613459755,8,0.18500137329100852,0.18500137329100852,-0.6499986648559641,-0.026998519897468043,0.7740020751953054,4,-0.0190610946577906,3.2283246977547497,46.39400100708008,1.3519749534926764,45.86800003051758,-1.3011897622995017,44.50400161743164,-0.0190610946577906 2462,2015-08-31,45.68199920654297,46.52000045776367,45.66400146484375,46.52000045776367,3281500.0,-0.017210947546310695,1.0429539733335762,-2.3942997275203872,40.48844885052641,51.21899749307923,1.4542491965227455,1.5762495678387438,0.354579578203726,0.657489116175725,18.11437569763652,0.8559989929199219,0.6568829752259262,-1.4570013046264663,-3.9441770443294217,1.0301744350764892,-2.7005891744779476,-0.21341343477498498,3.0942750605479006,51.06744784922314,-8.14847095748977,1.2435878698514786,8,0.9850006103515625,0.9850006103515625,0.13650131225585938,0.7730007171630859,1.076000213623054,0,-0.002714429128982676,-1.6970724918611528,46.48199844360352,3.2283246977547497,46.39400100708008,1.3519749534926764,45.86800003051758,-0.002714429128982676 2463,2015-09-01,44.90399932861328,45.44800186157226,44.698001861572266,44.9119987487793,4156500.0,-0.017030775610587856,-2.5714765801687234,0.009545833200562645,37.80334033492737,46.749111537924726,1.8102861478061811,2.3796995186874312,1.114859612665711,1.4264629058474725,19.319985595634265,0.9839973449707031,0.3789080871923858,-2.173701095581052,-4.8208724322693115,0.4734702411072078,-3.4972867639251817,-0.850115427236922,3.7778694482529573,9.671255054928098,-49.586499417527364,1.3235856683441312,9,1.76300048828125,1.76300048828125,0.8135004043579102,1.5510005950927734,1.9280014038086009,1,0.04663285679066931,1.0429539733335762,45.68199920654297,-1.6970724918611528,46.48199844360352,3.2283246977547497,46.39400100708008,0.04663285679066931 2464,2015-09-02,45.30199813842773,45.4640007019043,44.73199844360352,45.290000915527344,2595500.0,0.008863326558105511,3.3571258273634075,-1.4997615641383584,38.39617455131249,41.97819984213411,0.9661415709440533,1.9056631566206903,0.7100414486070648,1.025237342528321,19.79950160704555,0.7320022583007741,0.07542583981979334,-1.6654022216796918,-4.418786386531323,1.0879819431719397,-3.042094304105504,-0.28871013925387956,3.2873532580183706,28.356669281438627,-29.849663466384968,1.376692082425815,9,1.0780010223388743,1.365001678466804,0.4230012893676829,1.1530017852783274,0.47800064086915484,2,0.03103620375378302,-2.5714765801687234,44.90399932861328,1.0429539733335762,45.68199920654297,-1.6970724918611528,46.48199844360352,0.03103620375378302 2465,2015-09-03,45.78200149536133,46.25400161743164,45.12799835205078,45.4020004272461,5487500.0,0.010595633231604396,-1.4267175290108562,31.674085850574606,37.69907854104608,39.41331358116961,0.00438246632839423,1.3683860095433786,0.240261489334479,0.5508651198798162,19.745037162487183,1.1260032653808594,-0.3115059006024481,-1.1044988632202148,-3.899135500986482,1.6901377745460522,-2.501817182103352,0.2928194556629222,2.7166828682730326,50.89206721039587,-3.519268562229847,1.397318318883134,9,-0.34000205993652344,0.8849983215332031,-0.058502197265625,0.6729984283447266,0.8979988098144531,3,0.011227118128877,3.3571258273634075,45.30199813842773,-2.5714765801687234,44.90399932861328,1.0429539733335762,45.68199920654297,0.011227118128877 2466,2015-09-04,45.35800170898438,46.0099983215332,44.98199844360352,45.599998474121094,2938000.0,-0.009261276757852266,-1.0684033587645794,-0.6368318024393849,35.64356740911583,38.56271411305681,0.13114769286779193,1.7155813215738576,0.671896183935047,0.9751816624577643,19.726449001770067,1.0279998779296804,-0.7242228720955808,-1.423898696899407,-4.285529575867876,1.4377321820690625,-2.8547141363836417,0.006916742584827773,3.0518289624944757,36.223949282493386,-12.67818357345434,1.430815439484234,9,0.2989978790283132,1.3089981079101491,0.365497589111321,1.0969982147216726,0.8739967346191406,4,0.044843170011794165,-1.4267175290108562,45.78200149536133,3.3571258273634075,45.30199813842773,-2.5714765801687234,44.90399932861328,0.044843170011794165 2467,2015-09-08,46.9020004272461,46.94800186157226,45.56399917602539,45.74800109863281,2913500.0,0.03404027205977833,1.2215092213867733,-4.768656010593189,41.19275531309089,39.768539487228495,-1.243222748995052,0.08289745539918414,-0.8362460071909297,-0.5598062401356074,18.66063516858299,1.5900001525878764,-1.1562161284879764,0.17910003662110086,-2.617588483962102,2.9757885572043037,-1.2192442236705006,1.5774442969127023,1.4207536259203692,97.95549180772632,52.90959148718733,1.3983442602916005,9,-1.0789985656738352,-0.2350006103515696,-1.1785011291503977,-0.44700050354004617,-1.0320014953613281,1,0.007547654435376305,-1.0684033587645794,45.35800170898438,-1.4267175290108562,45.78200149536133,3.3571258273634075,45.30199813842773,0.007547654435376305 2468,2015-09-09,46.237998962402344,47.24399948120117,46.14599990844727,47.2140007019043,2752000.0,-0.014157209901393242,1.1196917310120968,-0.8457558989005416,38.860813365861176,39.48758763944538,-0.34351083152396455,0.6924590002099507,-0.1184123914787989,0.1292675918030426,18.191172976069332,1.0979995727538991,-1.4015917322908535,-0.42780132293701456,-3.214616384494242,2.359013738620213,-1.8212088537156248,0.9656062078415957,1.9994200048179849,59.952225188532715,18.78964442347185,1.3934075307786122,9,-0.266998291015625,0.4290008544921875,-0.5144996643066406,0.21700096130371094,1.0060005187988281,2,0.01124617131867045,1.2215092213867733,46.9020004272461,-1.0684033587645794,45.35800170898438,-1.4267175290108562,45.78200149536133,0.01124617131867045 2469,2015-09-10,47.02799987792969,47.4000015258789,46.19800186157226,46.29999923706055,3117500.0,0.01708553426305759,-1.5794111748261086,-0.745900966570648,42.50613444606279,39.28091374720432,-1.063499947274508,-0.1200803297172115,-0.8528021833442097,-0.6371994231654767,18.78961522785797,1.2019996643066406,-1.3000531209126294,0.37259960174560547,-2.4067984378397114,3.1519976413309223,-1.017099418047053,1.7622986215382639,1.125790705063423,84.6153360731388,46.08369642010189,1.38969901979266,9,-0.9789981842041016,-0.36100006103515625,-1.3045005798339844,-0.5729999542236328,0.549999237060554,3,-0.004167711704017973,1.1196917310120968,46.237998962402344,1.2215092213867733,46.9020004272461,-1.0684033587645794,45.35800170898438,-0.004167711704017973 2470,2015-09-11,47.24599838256836,47.2760009765625,46.53400039672852,46.97800064086914,3658500.0,0.0046355044910377785,3.5243533680684345,0.3681284420014567,49.56011402146608,40.238936314823235,-1.2828370432119982,-0.3809215836120572,-1.0252431338333068,-0.8252076786475016,18.86720560103636,0.7420005798339773,-1.0241258545355407,0.6053981781005859,-2.1572234022432326,3.3680197584444045,-0.7759126120713233,1.9867089682724952,0.825836383882077,93.63097820513858,48.4915004523255,1.381310790171908,9,-1.1969966888427734,-0.5789985656738281,-1.0994987487792969,-0.7909984588623047,0.8080024719238281,4,-0.031029074492208486,-1.5794111748261086,47.02799987792969,1.1196917310120968,46.237998962402344,1.2215092213867733,46.9020004272461,-0.031029074492208486 2471,2015-09-14,46.709999084472656,47.63199996948242,46.571998596191406,47.15800094604492,3247000.0,-0.011344861288685615,-1.9281691105572913,-1.6716628234691262,59.480861890432685,42.349204430368374,-0.7946618571786246,0.04557689073462967,-0.4573572705384876,-0.26678868991194804,18.613136432033684,1.0600013732910156,-0.9393722891758074,0.14039897918701172,-2.5325867935947883,2.8133847519688118,-1.1960939072038883,1.4768918655779117,1.2815189817659558,55.415835045765284,6.537573290632373,1.3364928863909016,9,-0.5449981689453125,-0.042999267578125,-0.4524993896484375,-0.25499916076660156,1.6180000305175852,0,-0.0006422346367984666,3.5243533680684345,47.24599838256836,-1.5794111748261086,47.02799987792969,1.1196917310120968,46.237998962402344,-0.0006422346367984666 2472,2015-09-15,46.70000076293945,46.91600036621094,46.32799911499024,46.91600036621094,4276000.0,-0.0002140509897060605,4.444466029705177,0.4821399681542221,62.73782128442963,45.11970231364641,-0.6985321817262999,-0.06594388293558495,-0.39771607061984326,-0.2328599128082658,18.126973014669158,0.588001251220696,-0.9206682245711022,0.20540065765381144,-2.3568495663376225,2.7676508816452454,-1.075724454341909,1.486525769649532,1.212806937091571,37.28134803078426,-16.004851734528245,1.2811251119957179,9,-0.5180015563964844,-0.033000946044921875,-0.4425010681152344,-0.24500083923339844,0.6759986877441477,1,-0.010021462777091261,-1.9281691105572913,46.709999084472656,3.5243533680684345,47.24599838256836,-1.5794111748261086,47.02799987792969,-0.010021462777091261 2473,2015-09-16,46.6879997253418,46.84000015258789,45.93999862670898,46.65399932861328,4411500.0,-0.0002569815289420463,4.325433101969457,-0.1574095332285467,55.641166411758576,47.035812520362626,-0.45467158273250874,-0.23301587800578716,-0.3536281247424995,-0.19100713600111874,17.2223263680032,0.9000015258789134,-0.8750954449871458,0.2994997024536161,-2.0236345384326597,2.622633943339892,-0.8620674179895218,1.461066822896754,1.1476718158057935,44.20806767249566,-10.957112914086046,1.1615671204431397,9,-0.3810005187988281,-0.020999908447265625,-0.16749954223632812,-0.2329998016357422,2.4599990844726562,2,-0.0175205791267391,4.444466029705177,46.70000076293945,-1.9281691105572913,46.709999084472656,3.5243533680684345,47.24599838256836,-0.0175205791267391 2474,2015-09-17,46.040000915527344,47.12799835205078,45.9020004272461,46.79999923706055,5357500.0,-0.013879344020444884,-1.3667929641617238,-22.352630988443845,47.60486939428869,48.1364559485007,0.34533799646127505,0.20861983622691582,0.35421279969316544,0.4854222219414268,15.887758910944347,1.2259979248046804,-0.7757300573073849,-0.21069908142089844,-2.2410548692400667,1.8196567063982698,-1.225876975330479,0.8044788124886821,1.720077189914484,7.976908947782356,-45.82881244391062,1.015177893909583,9,0.266998291015625,0.6269989013671875,0.5789995193481445,0.41499900817871094,3.7199974060058594,3,0.02615114121919504,4.325433101969457,46.6879997253418,4.444466029705177,46.70000076293945,-1.9281691105572913,46.709999084472656,0.02615114121919504 2475,2015-09-18,45.6520004272461,46.01599884033203,45.30400085449219,45.6500015258789,5143500.0,-0.008427464825492392,-1.051866672529792,-0.0026301391865829037,44.603392948116635,49.131992119500794,0.7967447781718064,0.36271634137414566,0.7822103283145836,0.8949677657034201,15.516556267958991,0.7360000610351562,-0.5772146957007322,-0.4383995056152301,-2.0688746520951113,1.1920756408646511,-1.2536370788551707,0.3768380676247105,2.0339961112040754,14.94844093853417,-33.163905496780224,0.815237573239941,9,0.8159999847412038,1.0149993896484304,0.9670000076293874,0.8029994964599538,3.8260002136230398,4,0.04218870300795552,-1.3667929641617238,46.040000915527344,4.325433101969457,46.6879997253418,4.444466029705177,46.70000076293945,0.04218870300795552 2476,2015-09-21,46.33000183105469,46.597999572753906,45.80799865722656,45.94800186157226,4652500.0,0.014851515759733092,-1.3866867195648291,191.104961830706,54.28120082302287,50.58626384282657,0.30298324913541563,-0.4163343738491747,0.12041324694703803,0.2411718127893181,15.688253663732487,0.9459991455078054,-0.38279220730275654,0.2902017593383803,-1.2362206493544434,1.816624168031204,-0.47300944500803155,1.0534129636847922,1.283394771743673,56.25013071211963,8.159979946052324,0.7632112043464131,9,0.1379985809326172,0.33699798583984375,0.3764982223510742,0.12499809265136719,4.81199645996093,0,0.03721128761712933,-1.051866672529792,45.6520004272461,-1.3667929641617238,46.040000915527344,4.325433101969457,46.6879997253418,0.03721128761712933 2477,2015-09-22,45.29199981689453,46.0,45.02799987792969,45.71599960327149,2922000.0,-0.022404532120358978,-1.0420177832273472,-1.1099471734289317,52.47828527765216,52.09931627747002,1.2165196638079934,0.6806658913464361,1.1659224291252173,1.2983235970311924,14.716747444321799,1.302001953125,-0.2314661546419643,-0.7631002426147475,-2.2506885042990064,0.7244880190695113,-1.5068943734568734,-0.019306111772621648,2.2502488489650503,12.571434799510264,-38.710455860406746,0.7437941308421286,9,1.0380001068115234,1.375,1.6155004501342773,1.1630001068115234,6.2420005798339915,1,0.06703169015211463,-1.3866867195648291,46.33000183105469,-1.051866672529792,45.6520004272461,-1.3667929641617238,46.040000915527344,0.06703169015211463 2478,2015-09-23,45.85400009155274,45.94200134277344,45.10400009155274,45.2140007019043,2454500.0,0.012408378453816482,1.0539198728437018,-1.5094332832504032,53.45346377376079,53.3156862027698,0.6641649137861165,0.2371485312547108,0.6246266455599638,0.7548159328612911,13.69273982162849,0.838001251220696,0.007437936213449348,-0.26859989166258913,-1.5708064803758148,1.0336066970506366,-0.9197031860192055,0.3825034026940273,1.618523596106833,39.33337208584199,-14.235032607313656,0.6511032943566144,9,0.4759998321533132,0.8129997253417898,1.0535001754760671,0.6009998321533132,6.513999938964837,2,0.03319229197217277,-1.0420177832273472,45.29199981689453,-1.3866867195648291,46.33000183105469,-1.051866672529792,45.6520004272461,0.03319229197217277 2479,2015-09-24,45.3380012512207,45.53799819946289,44.9640007019043,45.53799819946289,3574500.0,-0.011253082376712742,4.7400625619897765,-0.3124955296473751,47.234677062207886,53.057304318407766,1.0227836618483508,0.7498505608534742,1.1497646272450908,1.2840356860486395,12.676122923471894,0.8899993896484446,0.06664234885654707,-0.758098793029788,-2.102991948445549,0.586794362385973,-1.4305453707376685,-0.08565221532190748,2.0661919578028645,22.888666325818328,-29.73694403015689,0.6724465777078804,9,0.9599990844726562,1.3289985656738281,1.9404993057250977,1.2579994201660156,5.141998291015625,3,0.08403541076904375,1.0539198728437018,45.85400009155274,-1.0420177832273472,45.29199981689453,-1.3866867195648291,46.33000183105469,0.08403541076904375 2480,2015-09-25,47.0,47.29800033569336,45.624000549316406,45.72999954223633,5286000.0,0.036657962479864414,-1.2591113959695956,-6.350099183642328,58.86034155253994,52.98835761419747,-0.757431647703541,-0.9111348237443053,-0.50551577640163,-0.37276278200550905,11.883937622111025,1.9599990844726562,0.25935832685061655,0.8736000061035156,-0.5257556354557593,2.2729556476627906,0.1739221853238746,1.5732778268831566,0.33722933996028104,87.23220297984453,31.188033871342178,0.6996778207796384,9,-0.8689994812011719,-0.33300018310546875,0.43249988555908203,-0.25,5.270000457763672,4,0.058723368543259546,4.7400625619897765,45.3380012512207,1.0539198728437018,45.85400009155274,-1.0420177832273472,45.29199981689453,0.058723368543259546 2481,2015-09-28,45.59600067138672,46.95000076293945,45.54999923706055,46.63199996948242,4465500.0,-0.029872326140708116,-1.4822674408773786,-0.8157471847844697,42.84462067460702,50.77800199088384,0.5273896858567255,0.44594844036332404,0.8928943363004791,1.0440051492011122,11.336984227396096,1.4500007629394531,0.31721244356103284,-0.4860994338989286,-1.894125718506615,0.9219268507087577,-1.1901125762027718,0.21791370840491453,1.7019996643066406,27.077980661737307,-22.687124145253385,0.7040131423038418,9,0.5349998474121094,0.7839984893798828,1.8904991149902344,1.2019996643066406,6.503997802734375,0,0.08513904536190009,-1.2591113959695956,47.0,4.7400625619897765,45.3380012512207,1.0539198728437018,45.85400009155274,0.08513904536190009 2482,2015-09-29,45.55799865722656,45.82600021362305,44.698001861572266,45.63999938964844,3482500.0,-0.0008334506009428644,3.9691296822222597,0.07915133974762593,45.999998204848346,49.70676107900492,0.43176799616473005,0.49980983707548887,0.9261044200615203,1.0760667142139155,10.297787805959516,1.1279983520507812,0.24279121466204856,-0.5179014205932617,-1.9344122099749868,0.8986093687884633,-1.2261568152841207,0.19035397409759724,1.7400016784667969,33.07681924486556,-14.763538312386565,0.7082553946908615,9,0.44000244140625,0.28600120544433594,1.9285011291503906,1.2400016784667969,6.492000579833984,1,0.1225690284554084,-1.4822674408773786,45.59600067138672,-1.2591113959695956,47.0,4.7400625619897765,45.3380012512207,0.1225690284554084 2483,2015-09-30,46.99800109863281,47.06399917602539,45.70000076293945,45.83200073242188,3125500.0,0.03160811457589863,1.1016981032263373,-14.219389653889008,49.8360722716164,49.95467250981912,-1.072411898298192,-0.8171682955768773,-0.5032809027212579,-0.3780090846981352,8.801870391099795,1.5060005187988281,0.12146580899821657,0.8174009323120117,-0.5428285478641683,2.177630412488192,0.13728619222392524,1.4975156724000982,0.23515922546386747,88.46156103372488,43.40281037693774,0.6801147400880888,9,-1.0,-0.9390010833740234,-0.33100128173828125,-0.33100128173828125,5.301998138427734,2,0.09651472811739792,3.9691296822222597,45.55799865722656,-1.4822674408773786,45.59600067138672,-1.2591113959695956,47.0,0.09651472811739792 2484,2015-10-01,46.70800018310547,47.18999862670898,46.01599884033203,46.80199813842773,4503000.0,-0.006170494675267757,1.698853397057884,-0.08061571680952133,47.08307324985015,50.230192543345055,-0.7573320145017206,-0.438936948637938,-0.2160654870484251,-0.1095311987120624,7.277114942589039,1.173999786376946,-0.04338004736079171,0.45709991455078125,-0.8564675301401579,1.7706673592417204,-0.19968380779468475,1.1138836368962473,-2.6520004272460938,77.30767312133385,36.80700807448422,0.6567837223454687,10,-0.7099990844726562,-0.542999267578125,-0.0410003662109375,-0.0410003662109375,5.756000518798828,3,0.12117838111723223,1.1016981032263373,46.99800109863281,3.9691296822222597,45.55799865722656,-1.4822674408773786,45.59600067138672,0.12117838111723223 2485,2015-10-02,46.29600143432617,46.30599975585938,44.928001403808594,46.25199890136719,4387500.0,-0.00882073193380517,42.063002920655855,-0.4681222352989275,47.72478843700196,49.50170227823162,-0.27309360032524665,0.014275713713040261,0.21054711371092338,0.2785218842061141,6.23510428464372,1.779998779296875,-0.14074437133838558,0.01940116882324361,-1.2755193172225674,1.3143216548690546,-0.6280590741996619,0.6668614118461491,-2.177321701049806,64.12526673830733,24.457426121618745,0.6474602430229062,10,-0.2980003356933594,-0.13100051879882812,0.3709983825683594,0.3709983825683594,5.963996887207031,4,0.09037493473049563,1.698853397057884,46.70800018310547,1.1016981032263373,46.99800109863281,3.9691296822222597,45.55799865722656,0.09037493473049563 2486,2015-10-05,47.39199829101562,47.4640007019043,46.40399932861328,46.56999969482422,3182500.0,0.02367368288261762,1.1946120553484552,18.680710879930484,53.397473475235714,49.603834300185355,-1.3439329180220128,-0.9713265409430818,-0.8524474990888322,-0.835737649434428,5.326937859314616,1.167999267578125,-0.09194294588208152,1.0136981964111271,-0.29685194135578996,2.324248334178044,0.35842312752766503,1.6689732652945892,-3.2118921798706026,97.39687487070545,55.05490229140163,0.655275068883459,10,-1.3109970092773366,-1.2269973754882741,-0.7249984741210866,-0.7249984741210866,5.346000671386726,0,0.10292881377978969,42.063002920655855,46.29600143432617,1.698853397057884,46.70800018310547,1.1016981032263373,46.99800109863281,0.10292881377978969 2487,2015-10-06,47.25600051879883,47.50799942016602,46.88600158691406,47.42200088500977,2706000.0,-0.002869635742761445,2.6804884655319174,-0.2019472624163607,52.755145845206464,49.52624341923488,-1.0058161394730334,-0.8510836678600242,-0.6681639532262267,-0.7203519931936313,5.355224387605134,0.6219978332519602,0.01977474630371745,0.8600004196166964,-0.48931933844350084,2.2093201776768936,0.18534054058660132,1.5346602986467914,-2.944538624023444,90.23259321249482,46.13860605490705,0.6746598790300983,10,-1.1529998779296875,-1.0909996032714844,-0.5890007019042969,-0.5890007019042969,5.540000915527344,1,0.10250545755338059,1.1946120553484552,47.39199829101562,42.063002920655855,46.29600143432617,1.698853397057884,46.70800018310547,0.10250545755338059 2488,2015-10-07,46.75799942016602,47.67200088500977,46.4739990234375,47.597999572753906,2973500.0,-0.010538367470067533,1.4250981664021665,5.06023071973501,53.534152578112504,50.22618514322428,-0.40912082590102017,-0.3289957697775421,-0.12570125089104778,-0.2405115599697396,5.5407395136424915,1.1980018615722727,-0.018213199869791197,0.3359992980957074,-1.0205219664436669,1.6925205626350817,-0.3422613341739762,1.014259930365391,-2.2547452738672007,66.69090241796809,17.28361531894327,0.6782606322696856,10,-0.5729980468750071,-0.5729980468750071,-0.09099960327149148,-0.09099960327149148,5.2579994201660085,2,0.11317849100729838,2.6804884655319174,47.25600051879883,1.1946120553484552,47.39199829101562,42.063002920655855,46.29600143432617,0.11317849100729838 2489,2015-10-08,46.83200073242188,46.89199829101562,46.10800170898438,46.566001892089844,2187500.0,0.0015826449628626449,3.0622220465282517,-0.31666522858662066,55.99349905020101,49.90764708740885,-0.2781635680545378,-0.4410464074726548,-0.16223304965682672,-0.3289467188212498,5.775534355635048,0.7839965820312358,0.04407428803941826,0.4198005676269574,-0.9210284166083156,1.7606295518622304,-0.2506139244906791,1.0902150597445939,-2.075246847026186,69.38774375350164,14.976330350054816,0.6704144921176376,10,-0.6469993591308665,-0.6469993591308665,-0.16500091552735086,-0.16500091552735086,4.86199951171875,3,0.11675773870692563,1.4250981664021665,46.75799942016602,2.6804884655319174,47.25600051879883,1.1946120553484552,47.39199829101562,0.11675773870692563 2490,2015-10-09,45.77999877929688,46.91999816894531,45.47800064086914,46.83399963378906,3478000.0,-0.022463314329355555,1.352365365228322,-3.962426502222727,47.30865665044422,50.40365108472409,0.6510464314256339,0.5222724355484019,0.9071467895199632,0.7018146230190823,6.030836528032153,1.4419975280761719,0.034889071631695856,-0.558901405334467,-1.8677102342528258,0.7499074235838918,-1.2133058197936464,0.09550300912471243,-0.7900251339320619,13.764726746693281,-38.74463644731324,0.654404414459178,10,0.4050025939941335,0.4050025939941335,0.7435007095336843,0.8870010375976491,6.63999938964843,4,0.1460026671217416,3.0622220465282517,46.83200073242188,1.4250981664021665,46.75799942016602,2.6804884655319174,47.25600051879883,0.1460026671217416 2491,2015-10-12,46.68000030517578,46.77399826049805,45.77999877929688,45.96200180053711,1968500.0,0.019659273697619772,1.194272866219495,-0.6812124502352561,56.884921806289114,51.61308704043973,-0.08830554202872776,-0.40063238737303664,0.04185158966107849,-0.20773543158693997,6.2468213403497685,0.9939994812011648,0.15507875441481644,0.3426000595092802,-0.9644856919597586,1.649685810978319,-0.3109428162252357,0.996142935243796,-1.475464480639367,54.785758001474235,-2.6608321326853,0.6535428757345194,10,-0.37999916076660156,-0.4949989318847656,-0.6255006790161133,-0.01300048828125,5.703998565673828,0,0.11953723178829367,1.352365365228322,45.77999877929688,3.0622220465282517,46.83200073242188,1.4250981664021665,46.75799942016602,0.11953723178829367 2492,2015-10-13,46.23199844360352,46.75400161743164,46.20199966430664,46.38000106811523,2263000.0,-0.00959729774300333,-4.307706415288119,-0.20613221832012854,51.89643900467288,51.842016677446,0.5200459087455158,0.01107818290198992,0.5082059697913266,0.22932517162892196,6.632422718337766,0.552001953125,0.012509429129437422,-0.0820016860961843,-1.3784686758925133,1.2144653037001447,-0.7302351809943488,0.5662318088019802,-0.8300654142292387,34.36634999234995,-24.323372374285142,0.648233494898165,10,0.06800270080565696,-0.046997070312507105,-0.06999874114990945,0.4350013732910085,6.488002777099609,1,0.1407250548932082,1.194272866219495,46.68000030517578,1.352365365228322,45.77999877929688,3.0622220465282517,46.83200073242188,0.1407250548932082 2493,2015-10-14,45.86999893188477,46.72000122070313,45.78200149536133,46.24399948120117,2620500.0,-0.007830064109392465,-2.410936481293982,2.5269859271098394,52.71095321516024,52.46733667359156,0.7880872243634229,0.32533296891084973,0.8797653050853214,0.5733133108192376,6.777446174633687,0.937999725341804,0.14900719621037695,-0.4031011581420856,-1.7014995006731937,0.8952971843890225,-1.052300329407636,0.2460980131234649,-0.2864604740596519,27.184394104933947,-34.54539696461734,0.6491991712655534,10,0.43000221252440696,0.3150024414062429,0.3750019073486257,0.7970008850097585,6.715999603271477,2,0.1509919917967788,-4.307706415288119,46.23199844360352,1.194272866219495,46.68000030517578,1.352365365228322,45.77999877929688,0.1509919917967788 2494,2015-10-15,47.24399948120117,47.36199951171875,46.040000915527344,46.066001892089844,2148000.0,0.029954231116437136,-1.149592013323533,-3.1497215479080993,51.28097086468687,52.862468054445436,-0.5608672859848625,-1.0053889797383135,-0.5129361135225992,-0.8007046711906582,7.02912443465245,1.4920005798339773,0.29523690558267646,0.9106994628906264,-0.452235565934167,2.27363449171542,0.2292319484782297,1.5921669773030231,-1.4933840292012803,93.73672498729447,33.777386162521715,0.6814675144123967,10,-0.6689987182617188,-1.0589981079101562,-0.9249992370605469,-0.5769996643066406,5.459999084472656,3,0.10100752289250359,-2.410936481293982,45.86999893188477,-4.307706415288119,46.23199844360352,1.194272866219495,46.68000030517578,0.10100752289250359 2495,2015-10-16,47.57799911499024,47.90999984741211,47.15599822998047,47.59199905395508,2939000.0,0.007069673132181986,1.3199995304999002,-0.011884522595159201,61.72224385617158,53.787442541216095,-0.7754369311133473,-1.2518841232811155,-0.8586594554960598,-1.1359731650032288,6.853903395668509,0.7540016174316406,0.3090831601585293,1.1483991622924847,-0.2823308429124225,2.579129167497392,0.4330341596900311,1.8637641648949383,-1.7959976196289134,84.41311897013999,19.45616422571426,0.7153650026024551,10,-0.8839988708496165,-1.273998260498054,-1.2199983596801829,-0.9109992980957102,5.082000732421868,4,0.08651059745498157,-1.149592013323533,47.24399948120117,-2.410936481293982,45.86999893188477,-4.307706415288119,46.23199844360352,0.08651059745498157 2496,2015-10-19,48.05400085449219,48.23199844360352,47.209999084472656,47.209999084472656,3854000.0,0.010004660733031301,-1.4217943502825028,-60.28610354226493,64.03509072984572,55.040769750620456,-1.282529965498341,-1.6781452418583598,-1.3427073103069347,-1.616109113796682,7.37970230461737,1.0219993591308665,0.39119157322758724,1.53820095062256,-0.06464812618081339,3.1410500274259334,0.7367764122208698,2.3396254890242503,-2.059199523925784,92.73478323150388,22.764315797078012,0.8014245384016885,10,-1.1990013122558594,-1.5890007019042969,-1.696000099182129,-1.3870010375976562,3.7760009765625,0,0.09085606269649404,1.3199995304999002,47.57799911499024,-1.149592013323533,47.24399948120117,-2.410936481293982,45.86999893188477,0.09085606269649404 2497,2015-10-20,48.32799911499024,48.43199920654297,47.566001892089844,47.92399978637695,2593500.0,0.005701882374533618,1.8300588411289518,0.4786711864406864,58.60728525051543,55.60445115866523,-1.5516459190258587,-1.8056063849769117,-1.6421080610063186,-1.8937760471598466,7.268808470271009,0.865997314453125,0.51253314519235,1.6603992462158246,-0.027256197871516008,3.348054690303165,0.8165715241721543,2.504226968259495,-2.064734130859385,96.07546485365252,27.26900424886321,0.84382772204367,10,-1.3729991912841868,-1.7629985809326243,-1.911998748779304,-1.6609992980957102,3.5740013122558594,1,0.08392649871989599,-1.4217943502825028,48.05400085449219,1.3199995304999002,47.57799911499024,-1.149592013323533,47.24399948120117,0.08392649871989599 2498,2015-10-21,47.3759994506836,48.56800079345703,47.34000015258789,48.40800094604492,2126500.0,-0.019698718791181125,-1.2246386576689576,-2.5544633920645987,53.981874276899404,55.38093729496505,-0.5618483410917534,-0.7733879637619907,-0.7044659407054681,-0.9470583228999487,7.070890199124917,1.2280006408691406,0.4644058625058278,0.6322996139526467,-1.0380561964247903,2.3026554243300836,-0.20287829123607537,1.4674775191413687,-0.8091116754150462,52.8480458729443,-14.268264314094196,0.8351779051887199,10,-0.3529987335205149,-0.7429981231689524,-0.9514999389648509,-0.7089996337890696,4.670001983642571,2,0.11279976849000106,1.8300588411289518,48.32799911499024,-1.4217943502825028,48.05400085449219,1.3199995304999002,47.57799911499024,0.11279976849000106 2499,2015-10-22,49.14799880981445,49.41600036621094,47.40399932861328,47.51399993896485,3154500.0,0.03740289133056551,-1.1704432990751314,-1.5833299449605078,64.62862666217947,57.305378407380076,-2.2023782648157137,-2.3666563995941914,-2.4658857848216087,-2.715238767841413,6.975981463705108,2.0400009155273366,0.4763978325660574,2.21379909515381,0.3595418881138528,4.068056302193767,1.286670491633835,3.140927698673785,-2.260932951635745,88.14153526228552,19.793976954410113,0.9271286035199776,10,-1.5499992370605469,-2.0909976959228516,-2.660999298095703,-2.480998992919922,2.8199996948242188,3,0.06995197787494156,-1.2246386576689576,47.3759994506836,1.8300588411289518,48.32799911499024,-1.4217943502825028,48.05400085449219,0.06995197787494156 2500,2015-10-23,49.7599983215332,49.88000106811523,49.13999938964844,49.40599822998047,2899500.0,0.012452175603059112,1.4915647175930742,0.21664647256988068,62.78065129011585,57.9604594611386,-2.447862408416327,-2.910505011685281,-3.0698409630337977,-3.3145207426243672,7.172535067767457,0.7400016784667898,0.5382011653138932,2.6877986907959013,0.44319299084759933,4.932404390744203,1.5654958408217468,3.810101540770056,-2.4199981689453125,95.50551844840544,29.558844409797132,1.1223028499741516,10,-1.9289970397949219,-2.470996856689453,-3.272998809814453,-3.092998504638672,2.430000305175774,4,0.059163994040301926,-1.1704432990751314,49.14799880981445,-1.2246386576689576,47.3759994506836,1.8300588411289518,48.32799911499024,0.059163994040301926 2501,2015-10-26,49.47800064086914,50.98199844360352,48.75600051879883,49.80199813842773,5828000.0,-0.005667156153058572,-1.5181004164239404,-0.9152469315401905,61.80658478921479,59.061586770532145,-1.9302118352323347,-2.448291038567099,-2.8018658677626718,-3.0246373866917224,7.708659384913305,2.2259979248046946,0.5689681982212065,2.2117010116577163,-0.1630312834487384,4.586433306764171,1.024334864104489,3.3990671592109436,-2.0740013122558594,58.70404973982107,-3.998334892961239,1.1873661475532262,10,-1.0960006713867188,-1.63800048828125,-2.9105005264282227,-2.8110008239746094,2.332000732421882,0,0.06431139426265786,1.4915647175930742,49.7599983215332,-1.1704432990751314,49.14799880981445,-1.2246386576689576,47.3759994506836,0.06431139426265786 2502,2015-10-27,51.14199829101562,51.46799850463867,49.0,49.27799987792969,7792500.0,0.033631060847111316,-1.039669728935604,-5.753125956625248,70.72616670904817,61.06327715874191,-3.1564119216937385,-3.8709663406037365,-4.463096065198144,-4.67504892107916,8.957640046585434,2.467998504638672,0.845872152351852,3.596498680114742,0.7930938213770915,6.399903538852392,2.1947962507459167,4.998201109483567,-3.0223991394042855,92.10270485061851,28.669502763466923,1.4017024293688254,10,-2.38799858093261,-3.058998107910149,-4.5744981765747,-4.474998474121087,-0.3739967346191406,1,0.013452809100733543,-1.5181004164239404,49.47800064086914,1.4915647175930742,49.7599983215332,-1.1704432990751314,49.14799880981445,0.013452809100733543 2503,2015-10-28,51.53400039672852,51.60800170898438,50.33000183105469,51.18600082397461,4186500.0,0.0076649743618204536,4.1532024856948295,0.18669520870341566,71.58068308076523,63.31880073830617,-2.973140644359674,-4.11678873158921,-4.867383712149795,-5.047917900565629,9.51073802984499,1.2779998779296946,0.9713937452470418,3.7617008209228615,0.4558768142255758,7.067524827620147,2.108788817574215,5.414612824271508,-2.7779998779296946,98.23974142827848,34.09081227233027,1.6529120033486435,10,-2.152000427246101,-3.3809986114502024,-5.03550052642823,-4.8670005798339915,1.2939987182617188,2,0.00714091721357879,-1.039669728935604,51.14199829101562,-1.5181004164239404,49.47800064086914,1.4915647175930742,49.7599983215332,0.00714091721357879 2504,2015-10-29,52.36800003051758,52.5359992980957,51.40999984741211,51.57600021362305,4858000.0,0.01618348328033159,-1.0035567622603088,2.2758643369214453,80.8542621815026,65.44458055223184,-3.356875236102134,-4.748470426571885,-5.703779710885939,-5.861923907200101,10.17690452969164,1.1259994506835938,1.241024153867528,4.312700462341311,0.46572781022918264,8.15967311445344,2.389214136285247,6.236186788397376,-3.368000030517578,95.55557349652439,23.999278418719783,1.9234863260560633,10,-2.4950008392333984,-3.7509994506835938,-5.869500160217285,-5.701000213623047,0.3660011291503906,3,-0.0061487663459318664,4.1532024856948295,51.53400039672852,-1.039669728935604,51.14199829101562,-1.5181004164239404,49.47800064086914,-0.0061487663459318664 2505,2015-10-30,50.47999954223633,52.43600082397461,50.39400100708008,52.30799865722656,5180000.0,-0.036052560479319706,-1.042003711707519,-2.3080802242580125,66.28943759694957,65.69506353746561,-1.1330924057006229,-2.6677188282285726,-3.842162485995175,-3.976169893063272,11.457402248376413,2.0419998168945312,1.5173337722715132,2.2155000686645536,-1.6833510796950009,6.114351217024108,0.2660744944847764,4.164925642844331,-0.7727996826171903,45.60845450215157,-26.909690999177833,1.949425574179777,10,-0.5419998168945312,-1.8629989624023438,-3.997499465942383,-3.812999725341797,1.7560005187988281,4,0.029477000314893864,-1.0035567622603088,52.36800003051758,4.1532024856948295,51.53400039672852,-1.039669728935604,51.14199829101562,0.029477000314893864 2506,2015-11-02,52.27000045776367,52.34000015258789,50.1500015258789,50.30400085449219,4729000.0,0.03545960641361856,1.0797717701399334,-1.0754926450180404,73.21237715005729,67.31785152630358,-2.528009115385885,-4.293673274686562,-5.589417889642789,-5.762917264994911,11.856728697094933,2.1899986267089915,1.7845579529754616,3.7616008758544908,-0.5007922221701193,8.0239939738791,1.6304043268421822,5.892797424866799,0.26599884033203125,92.47740686839832,14.508174155032492,2.1311965490123055,11,-2.332000732421875,-3.6529998779296875,-5.871000289916992,-5.603000640869141,-1.8139991760253906,0,-0.0015305496528422724,-1.042003711707519,50.47999954223633,-1.0035567622603088,52.36800003051758,4.1532024856948295,51.53400039672852,-0.0015305496528422724 2507,2015-11-03,52.099998474121094,52.47600173950195,51.67599868774414,52.00199890136719,3933500.0,-0.0032523815219773766,-1.1333414713541667,0.049847198641765705,74.30934892633857,69.57645982068573,-1.9742991829209444,-3.944395286953494,-5.301812002523519,-5.579599888780187,12.277367871508918,0.8000030517578125,1.9436114563410314,3.3493989944457994,-1.1568735756179365,7.855671564509535,1.096262709413928,5.602535279477671,0.38828086853027344,81.72668771733488,-2.556335764867228,2.2531362850318684,11,-2.1299991607666016,-3.4829978942871094,-5.844498634338379,-5.4329986572265625,-1.6079978942871165,1,-0.005566163326743978,1.0797717701399334,52.27000045776367,-1.042003711707519,50.47999954223633,-1.0035567622603088,52.36800003051758,-0.005566163326743978 2508,2015-11-04,52.04999923706055,52.39599990844727,51.54600143432617,51.93000030517578,3710000.0,-0.0009596782826276629,1.0935915926355506,1.2244842351109382,70.91384094601854,70.27481696333452,-1.3316011555020637,-3.6655388676489054,-5.116826491966691,-5.512481012261219,13.034929153933456,0.8499984741211009,2.058080787827869,3.03479976654053,-1.598515743372289,7.668115276453349,0.7181420115841206,5.35145752149694,0.42600250244140625,79.63116031815825,-3.3132683245139987,2.3166577549564096,11,-1.4039993286132812,-3.3179988861083984,-6.128998756408691,-5.382999420166016,-3.259998321533203,2,-0.02463011910577062,-1.1333414713541667,52.099998474121094,1.0797717701399334,52.27000045776367,-1.042003711707519,50.47999954223633,-0.02463011910577062 2509,2015-11-05,52.29999923706055,52.47200012207031,51.85599899291992,52.11399841308594,3241500.0,0.004803074037741606,1.3245211858612176,1.5500206631274438,70.69963552010122,71.15470409999955,-1.2152686711303389,-3.673213744500643,-5.270124545305649,-5.734440940786683,14.166835870231134,0.6160011291503906,2.2542806704768736,3.011399841308595,-1.723682269073521,7.746481951690711,0.6438587861175407,5.37894089649965,-2.1499977111816477,92.43325510416618,9.274957919793692,2.3675410551910567,11,-1.6539993286132812,-3.5679988861083984,-6.271498680114746,-5.632999420166016,-3.1839981079101562,3,0.010095600107686842,1.0935915926355506,52.04999923706055,-1.1333414713541667,52.099998474121094,1.0797717701399334,52.27000045776367,0.010095600107686842 2510,2015-11-06,52.4640007019043,53.18000030517578,52.1500015258789,52.88800048828125,2942000.0,0.0031357833123548673,1.0436495471936744,-2.2795586455833794,69.87561141245949,72.0512626136934,-1.0676449357517086,-3.48971089619598,-5.350481745461025,-5.868876571766563,15.505175324245462,1.029998779296882,2.6001463878287083,2.8412012100219712,-1.7936521833680956,7.476054603412038,0.5237745133269343,5.158627906717008,-2.267559204101566,76.36964053702907,-5.346903241263263,2.317426696695035,11,-1.3740005493164062,-3.4099998474121094,-6.382499694824219,-5.797000885009766,-2.464000701904297,4,0.005146394749759642,1.3245211858612176,52.29999923706055,1.0935915926355506,52.04999923706055,-1.1333414713541667,52.099998474121094,0.005146394749759642 2511,2015-11-09,52.2599983215332,52.53400039672852,51.9000015258789,52.47800064086914,2354500.0,-0.003888425923333938,2.8423960789752756,0.514156672574652,67.83381017040176,71.72988966495491,-0.4777572402657668,-3.0000489422047067,-5.0663179167587415,-5.634406150376115,16.813845462722544,0.6339988708496236,2.70389071151876,2.358198928833005,-2.2019671604147817,6.918365018080792,0.07811588420911164,4.638281973456898,-1.9442144714355507,43.69629012263537,-34.70839901570525,2.2800830446238924,11,-0.5949974060058594,-2.930997848510742,-6.178497314453125,-5.592998504638672,-2.7159996032714844,0,-0.00045920897950280093,1.0436495471936744,52.4640007019043,1.3245211858612176,52.29999923706055,1.0935915926355506,52.04999923706055,-0.00045920897950280093 2512,2015-11-10,52.737998962402344,52.874000549316406,51.816001892089844,52.09000015258789,2674000.0,0.009146587375074233,1.2999921218378507,-2.972439980401764,75.41231260983069,72.15562627929552,-0.7884733758526181,-3.125912293638791,-5.431159632390397,-6.064894585493619,18.274291568219184,1.0579986572265625,2.823091932006868,2.510899543762207,-1.8717692411798907,6.893568328704305,0.31956515129115814,4.702233936233256,-2.3076464541015653,72.94971553171173,-8.328836469173936,2.19133439247105,11,-1.072998046875,-3.408998489379883,-6.614997863769531,-6.0709991455078125,-3.0639991760253906,1,-0.04327046390764522,2.8423960789752756,52.2599983215332,1.0436495471936744,52.4640007019043,1.3245211858612176,52.29999923706055,-0.04327046390764522 2513,2015-11-11,52.79600143432617,53.347999572753906,52.65800094604492,53.01800155639648,3492000.0,0.0010998231458341223,-1.7710727088886846,-0.34259341021609674,70.64282525711198,71.02102217658545,-0.7248622088725512,-2.7810156147828593,-5.347914994699991,-6.079387326924426,19.561548445442327,0.6899986267089844,2.9960244525825175,2.222601890563965,-1.7893129785077377,6.234516759635667,0.21664445602811355,4.228559325099816,-2.255663014150393,63.96873537116164,-15.762505926308648,2.0059574345358504,11,-1.0470008850097656,-3.3830013275146484,-6.66200065612793,-6.129001617431641,-3.8800010681152344,2,-0.04363968467116164,1.2999921218378507,52.737998962402344,2.8423960789752756,52.2599983215332,1.0436495471936744,52.4640007019043,-0.04363968467116164 2514,2015-11-12,52.01599884033203,52.77999877929688,51.959999084472656,52.46799850463867,3936500.0,-0.014773895234554857,-1.9078045844070892,2.036033404357753,62.52775545290587,70.60305749391392,-4.68604224792557e-05,-1.7130028871778649,-4.445647434189439,-5.256679706989644,21.233314604084875,0.8360023498535156,2.905337036471664,1.2039993286132784,-2.5323379832732513,4.940336640499808,-0.6641693273299865,3.0721679845565433,-1.3072007510015666,13.054650850091134,-62.00933473903714,1.8681686559432633,11,-0.266998291015625,-2.602998733520508,-5.830997467041016,-5.3489990234375,-2.5279998779296875,3,-0.06201934014008248,-1.7710727088886846,52.79600143432617,1.2999921218378507,52.737998962402344,2.8423960789752756,52.2599983215332,-0.06201934014008248 2515,2015-11-13,51.69400024414063,52.16999816894531,51.290000915527344,51.86800003051758,3116000.0,-0.0061903761029333815,1.2622151833564603,0.3849555654955155,62.25120031651328,69.38514895685347,0.5724686895897548,-1.1244861982657994,-4.018078994899589,-4.887666757842517,22.327651565179536,0.8799972534179688,2.757333131057486,0.6762006759643597,-2.750724349711682,4.103125701640401,-1.037261836873661,2.3896631888023805,-0.8268500658047628,19.630689611709137,-55.12733987675468,1.713462512838019,11,0.6249999999999929,-2.2810001373291087,-5.5089988708496165,-5.027000427246101,-1.6759986877441548,4,-0.049870373792216816,-1.9078045844070892,52.01599884033203,-1.7710727088886846,52.79600143432617,1.2999921218378507,52.737998962402344,-0.049870373792216816 2516,2015-11-16,52.41999816894531,52.44599914550781,51.316001892089844,51.77399826049805,2887500.0,0.0140441428671787,2.237805844450395,-3.7126477100828037,57.883038689997235,67.56000337503778,-0.14529366211857564,-1.5880434666431853,-4.614225424158647,-5.560897587061959,23.28743192874566,1.1299972534179688,2.4390193396745445,1.1838987350463839,-1.9953790163799852,4.363176486472753,-0.40574014066680064,2.7735376107595684,-1.40399702694436,54.90757972314696,-16.927094626504704,1.5896388757131847,11,-0.1009979248046875,-2.855998992919922,-6.234996795654297,-5.752998352050781,-2.2199974060058594,0,-0.04616555233645481,1.2622151833564603,51.69400024414063,-1.9078045844070892,52.01599884033203,-1.7710727088886846,52.79600143432617,-0.04616555233645481 2517,2015-11-17,52.38399887084961,52.72000122070313,52.0260009765625,52.71200180053711,2486500.0,-0.0006867474123077866,3.034864379338516,-0.5077445451592902,55.48385572484589,65.84556057268527,-0.07238434201384081,-1.2992098828700165,-4.495890997818023,-5.466791093114864,24.206554052427375,0.6940002441406321,2.4327411841363826,0.9450994491577163,-1.95862419652763,3.8488230948430626,-0.5067623736849569,2.3969612720003894,-1.2280778230034812,53.15834155094051,-14.702743928766786,1.4518618228426745,11,-0.06499862670898438,-2.818998336791992,-6.141497611999512,-5.716999053955078,-2.0,1,-0.05421503157080054,2.237805844450395,52.41999816894531,1.2622151833564603,51.69400024414063,-1.9078045844070892,52.01599884033203,-0.05421503157080054 2518,2015-11-18,52.72000122070313,52.75,51.80799865722656,52.61800003051758,2802000.0,0.006414217262830979,10.629736030329433,-0.31097646073690294,52.42692145637912,63.81525901004948,-0.33900188025787514,-1.2799490093950752,-4.722550243947538,-5.729783948779101,25.32318556799149,0.9420013427734375,2.1631439075531276,1.013901710510261,-1.2224628299199551,3.250266250940477,-0.10428055970484706,2.132083980725369,-1.43255546136254,95.97331244207543,30.309394148934686,1.1181822702151067,11,-0.4010009765625071,-3.155000686645515,-6.4774999618530344,-6.053001403808601,-1.8380012512207102,2,-0.05777696061831683,3.034864379338516,52.38399887084961,2.237805844450395,52.41999816894531,1.2622151833564603,51.69400024414063,-0.05777696061831683 2519,2015-11-19,52.58599853515625,52.75,52.321998596191406,52.624000549316406,1743500.0,-0.0025417807747367682,1.9517245008023993,-0.37256441901340015,69.15236621010206,63.73489843200977,-0.17898612659102042,-0.9224692574401843,-4.503975146841242,-5.527025107605475,25.805221065336465,0.42800140380859375,1.881832875244207,0.7079990386962862,-1.2056995678508429,2.6216976452434153,-0.24885026457727832,1.6648483419698508,-1.1749195470108589,88.76701591200063,19.71664714820386,0.9568493032735663,11,-0.266998291015625,-2.891998291015625,-6.343497276306152,-5.918998718261719,-1.0379981994628906,3,-0.06979040564365713,10.629736030329433,52.72000122070313,3.034864379338516,52.38399887084961,2.237805844450395,52.41999816894531,-0.06979040564365713 2520,2015-11-20,52.70399856567383,52.99800109863281,52.47800064086914,52.81399917602539,2223500.0,0.0022439438977028825,1.1757138524891066,2.894599478016463,55.67167780363441,62.383550391257835,-0.2898423290520853,-0.8523014615129085,-4.541315713807819,-5.581686776406428,26.040669129686094,0.5200004577636719,1.6883114115834132,0.6787990570068345,-0.9856047279977176,2.3432028420113866,-0.15340283549544154,1.5110009495091106,-1.1767043424519272,82.52064972353638,15.754786853195526,0.8322018925022748,11,-0.3849983215332031,-2.4519996643066406,-6.323997497558594,-6.036998748779297,-1.3179969787597656,4,-0.0610200305630334,1.9517245008023993,52.58599853515625,10.629736030329433,52.72000122070313,3.034864379338516,52.38399887084961,-0.0610200305630334 2521,2015-11-23,52.65999984741211,53.0,52.50600051879883,52.68199920654297,1237500.0,-0.0008348269478433146,-1.9939542464771638,0.19999306422527396,57.56756896080665,60.40080109692183,-0.20465842413933188,-0.5878308725128534,-4.398226274456036,-5.478114016047769,25.558637064106343,0.4939994812011719,1.4742594205220314,0.47570037841796875,-0.7001203435273524,1.65152110036329,-0.11220998255469539,1.0636107393906329,-1.0234633032182856,71.47652939745772,6.330342579439133,0.5879103609726615,11,-0.3409996032714844,-2.381000518798828,-6.160999298095703,-5.993000030517578,-1.4080009460449219,0,-0.0501708754020338,1.1757138524891066,52.70399856567383,1.9517245008023993,52.58599853515625,10.629736030329433,52.72000122070313,-0.0501708754020338 2522,2015-11-24,51.83000183105469,52.42399978637695,51.56800079345703,52.24599838256836,2075500.0,-0.01576145117285277,1.2176158122297716,18.909485000867,47.544675738479086,57.83434003929595,0.5397563757360828,0.31236874757398425,-3.476416825362513,-4.5842370843737825,24.380895528798636,1.0919990539550781,1.2380721502456282,-0.3886978149414091,-1.4728031589506685,0.6954075290678503,-0.9307504869460388,0.1533548570632206,1.5179977416992188,18.296171981139615,-43.15812574921604,0.5420526720046298,11,0.3149986267089844,-1.486001968383789,-5.170001983642578,-5.163002014160156,-1.552001953125,1,-0.03144898727629597,-1.9939542464771638,52.65999984741211,1.1757138524891066,52.70399856567383,1.9517245008023993,52.58599853515625,-0.03144898727629597 2523,2015-11-25,51.9020004272461,52.22800064086914,51.69400024414063,51.86399841308594,1252000.0,0.0013891297250210322,-1.825411242305044,-0.09135175284960122,45.374264572221655,55.92839660810882,0.366107684298278,0.28390956300085435,-3.45348751748179,-4.6004227722137685,23.05792204128917,0.5340003967285085,1.038823317847502,-0.3350992202758718,-1.3821316198556062,0.7119331793038626,-0.858615420065739,0.1884169795139954,1.4103991699218668,23.324009696582717,-32.79840995871429,0.5235161997898661,11,0.24300003051757102,-1.5580005645752024,-5.142000198364265,-5.23500061035157,-0.3860015869140696,2,-0.0292474575912417,1.2176158122297716,51.83000183105469,-1.9939542464771638,52.65999984741211,1.1757138524891066,52.70399856567383,-0.0292474575912417 2524,2015-11-27,52.04600143432617,52.18999862670898,51.68999862670898,51.91799926757813,569000.0,0.0027744789390522495,1.4038660810080508,3.3682995382445156,45.11911782785242,54.024831887146505,0.2534646188941352,0.12073868567468793,-3.4780399739606622,-4.6700582106712005,21.152708932311093,0.5,0.7063619691262986,-0.17499828338623047,-1.2234572507259713,0.8734606839535104,-0.6992277670561009,0.34923120028363996,1.2315101867675793,33.3799515170889,-19.34766090667467,0.5242294836698714,11,0.11199951171875,-1.6700019836425781,-5.218000411987305,-5.379001617431641,-0.9900016784667898,4,-0.022364858639765783,-1.825411242305044,51.9020004272461,1.2176158122297716,51.83000183105469,-1.9939542464771638,52.65999984741211,-0.022364858639765783 2525,2015-11-30,51.96799850463867,52.36199951171875,51.66799926757813,52.04800033569336,2424500.0,-0.0014987304987478245,-1.0411762725936782,-0.6250037252272735,46.487013892968335,52.75860690969885,0.41842322006119304,0.33300804221676117,-3.266523795046787,-4.525595435120302,20.324373968804142,0.6940002441406179,0.4582825781883315,-0.32740116119384766,-0.9991992882388061,0.3443969658511108,-0.6633002247163233,0.008497902328628015,1.275322899902342,27.9328165374677,-24.865758547564923,0.33589906352247895,11,0.31600189208984375,-0.9159984588623047,-4.640498161315918,-5.231998443603516,-1.1339988708496094,0,-0.008081861550004121,1.4038660810080508,52.04600143432617,-1.825411242305044,51.9020004272461,1.2176158122297716,51.83000183105469,-0.008081861550004121 2526,2015-12-01,52.18999862670898,52.40800094604492,51.27000045776367,52.30400085449219,4277000.0,0.004271862077784183,6.068273092369478,1.4249952317376438,42.97436429135238,51.368663417088456,0.1792128046136483,0.11036557681806158,-3.3715356088640434,-4.69526495461988,19.533216857874574,1.13800048828125,0.35165367369172174,-0.10140094757080931,-0.7747866869129538,0.5719847917713352,-0.438093817241878,0.2352919221002594,1.0198163656103603,79.72259135114346,28.255500779829916,0.33669286967107176,12,-0.05499839782714133,-1.13799858093261,-4.629997253417962,-5.221998214721673,-2.1359977722167898,1,-0.01540519373348781,-1.0411762725936782,51.96799850463867,1.4038660810080508,52.04600143432617,-1.825411242305044,51.9020004272461,-0.01540519373348781 2527,2015-12-02,51.81000137329102,52.63000106811523,51.683998107910156,52.27399826049805,2992000.0,-0.007281035896089971,-1.6424537550080784,4.070068596285446,38.32306925003527,49.8015687274947,0.5243689494445363,0.49278854748917666,-2.8430905759567366,-4.263114553266973,18.699075313641316,0.946002960205071,0.26085562276590224,-0.4668983459472571,-1.1694927280106242,0.23569603611611,-0.8181955369789407,-0.11560115491557355,1.322221037646088,39.705931851586634,-9.759268324532364,0.35129719103168316,12,0.3249988555908132,-0.6360015869140696,-3.6990013122558665,-4.291002273559577,-1.2820014953613352,2,-0.010770169023996523,6.068273092369478,52.18999862670898,-1.0411762725936782,51.96799850463867,1.4038660810080508,52.04600143432617,-0.010770169023996523 2528,2015-12-03,50.76800155639648,52.19800186157226,50.62200164794922,51.90999984741211,4525500.0,-0.020111943433217427,-1.198050617960481,2.4612197247480676,36.08387574832842,46.127292009519856,1.4084750140209579,1.511305241067383,-1.6798081573607746,-3.1712659387993725,18.103263724519465,1.5760002136230398,0.14375452754978113,-1.444798278808598,-2.416817181208927,-0.47277937640826906,-1.930807730008759,-0.9587888276084371,2.289731976413698,7.2709138748251325,-44.86671718563403,0.4860094512001634,12,1.042999267578132,0.980998992919929,-2.349501609802239,-3.006002426147454,0.005996704101569605,3,-0.009651781898928236,-1.6424537550080784,51.81000137329102,6.068273092369478,52.18999862670898,-1.0411762725936782,51.96799850463867,-0.009651781898928236 2529,2015-12-04,52.82799911499024,53.20000076293945,51.05199813842773,51.11600112915039,4690500.0,0.04057669192090185,-1.3347804273280903,-1.4991248229603666,59.11282179246733,46.509641341612394,-0.6856926456196462,-0.534512440346198,-3.575450448224011,-5.171899742492535,17.246125950531827,2.431999206542976,0.10024082414341962,0.5887992858886761,-0.42113304858999356,1.5987316203673458,0.08383311864933773,1.0937654531280145,-2.2059974670410227,85.57014058747569,28.109396312451025,0.5049661672393359,12,-0.9169979095459055,-1.0789985656738352,-4.06049823760987,-4.9959983825683665,-3.503997802734382,4,-0.024835320221051504,-1.198050617960481,50.76800155639648,-1.6424537550080784,51.81000137329102,6.068273092369478,52.18999862670898,-0.024835320221051504 2530,2015-12-07,52.73400115966797,53.1879997253418,52.5,52.77000045776367,3016000.0,-0.0017793207559814173,-1.7301488786793924,-0.02102765213128626,52.808615352699356,45.98086871848936,-0.6559739274727221,-0.44190635640137543,-3.3683802245717374,-5.029339619233788,15.862276338009163,0.6879997253417969,0.0574917852483523,0.48130130767822266,-0.5483101349266875,1.5109127502831328,-0.03350441362423595,0.9961070289806813,-2.11199951171875,81.92398125500327,23.14306881775083,0.5148057213024554,12,-0.8229999542236328,-0.9850006103515625,-3.4890012741088867,-4.43800163269043,-2.720001220703118,0,-0.03182010404876989,-1.3347804273280903,52.82799911499024,-1.198050617960481,50.76800155639648,-1.6424537550080784,51.81000137329102,-0.03182010404876989 2531,2015-12-08,52.236000061035156,53.099998474121094,51.89599990844727,52.59000015258789,2072500.0,-0.009443643336013219,-1.3288164482009501,9.833527604111476,48.77727317136203,46.11782398880969,-0.25081841656624704,0.057133957029485316,-2.7155003490781198,-4.483263151246327,14.717683262279019,1.203998565673821,-0.102174693585809,-0.015499877929684658,-1.045131442342182,1.0141316864828127,-0.5303156601359333,0.499315904276564,-1.5624384307861305,62.60663177504821,2.9858450724680736,0.514815782206248,12,-0.3249988555908203,-0.48699951171875,-2.9584999084472656,-3.940000534057617,-3.1459999084472656,1,-0.026839735538860654,-1.7301488786793924,52.73400115966797,-1.3347804273280903,52.82799911499024,-1.198050617960481,50.76800155639648,-0.026839735538860654 2532,2015-12-09,50.45600128173828,52.00199890136719,50.04999923706055,51.72200012207031,2602000.0,-0.03407609267970435,1.1380104204531685,3.576266985635621,34.898602056966055,44.95386148711462,1.4681762633645334,1.7469737127393188,-0.7968881634491254,-2.664380859783307,13.804287636867219,2.1860008239746094,-0.22107785676008262,-1.681398773193358,-2.959755362942211,-0.40304218344450504,-2.3205770680677844,-1.0422204783189315,2.743999481201172,12.8889475558096,-40.392998151803496,0.6391782948744255,12,1.1689987182617188,1.2429981231689453,-1.1785011291503906,-2.160001754760742,-0.6500015258788991,2,-0.007967346143848975,-1.3288164482009501,52.236000061035156,-1.7301488786793924,52.73400115966797,-1.3347804273280903,52.82799911499024,-0.007967346143848975 2533,2015-12-10,50.49200057983398,51.09000015258789,50.30799865722656,50.45000076293945,2324000.0,0.000713479015007179,-3.797495904516733,-0.03317524120599426,35.847523305621124,43.923684317977816,1.3534663790977746,1.6121710458662406,-0.7374205171476049,-2.661499342267227,12.530678208120055,0.7820014953613281,-0.3569978502664668,-1.5301994323730526,-2.964412337288188,-0.09598652745791725,-2.2473058848306167,-0.8130929799154885,2.6450001525878974,14.031781862394629,-33.32557770944221,0.7171064524575672,12,1.1329994201660227,1.2069988250732493,-1.198500633239739,-2.196001052856438,-1.9259986877441335,3,0.0007129703256418818,1.1380104204531685,50.45600128173828,-1.3288164482009501,52.236000061035156,-1.7301488786793924,52.73400115966797,0.0007129703256418818 2534,2015-12-11,48.790000915527344,49.99200057983398,48.55799865722656,49.7760009765625,3292000.0,-0.03370830319182072,1.0225707521790697,-23.47629427793313,28.211970313113838,41.8931239202162,2.8441209518739257,3.225466506045322,1.0515860549744573,-0.9351987476098316,12.383299787428696,1.9340019226074148,-0.4356918336676614,-3.070899200439456,-5.1072690890025925,-1.0345293118763195,-4.089084144721021,-2.0527142561578913,4.285259786987304,5.010846755489497,-36.33304131162645,1.0181849442815671,12,2.088998794555664,2.1629981994628906,0.8989992141723633,-0.4940013885498047,-0.37400054931640625,4,0.04066401532571606,-3.797495904516733,50.49200057983398,1.1380104204531685,50.45600128173828,-1.3288164482009501,52.236000061035156,0.04066401532571606 2535,2015-12-14,49.11600112915039,49.290000915527344,48.07400131225586,48.816001892089844,3849000.0,0.006681701322110323,2.753092088609458,-0.304258842282009,30.872184476014,40.548437274067496,2.3144048713872607,2.8421445453000302,0.8314567772462382,-1.223738276098267,13.028478830076326,1.2159996032714844,-0.5116217339500366,-2.6159990310668917,-4.994482490542133,-0.2375155715916506,-3.8052407608045087,-1.4267573013292747,3.7785690915527326,20.732200662600995,-16.106115677437508,1.1892417297376192,12,1.5209999084472656,1.5949993133544922,0.5729990005493164,-0.6050014495849609,1.1399993896484375,0,0.004234876177287683,1.0225707521790697,48.790000915527344,-3.797495904516733,50.49200057983398,1.1380104204531685,50.45600128173828,0.004234876177287683 2536,2015-12-15,50.0,50.63800048828125,49.26399993896485,50.0,5167500.0,0.017998184919923332,1.1536042284511512,0.0,40.18027917152477,40.754793932010756,1.214838854617362,1.8630702345913193,0.030451155567313037,-2.062105190694922,13.02031005935857,1.5219993591308594,-0.5864697524740308,-1.6110002517700224,-4.086364581417435,0.86436407787739,-2.848682416593732,-0.37331808694631263,2.6053360861962886,49.0325832450391,9.441966150764948,1.237682164823707,12,0.6370010375976562,0.7110004425048828,0.07200050354003906,-1.0609989166259766,-0.24599838256835938,1,0.0002799987792969638,2.753092088609458,49.11600112915039,1.0225707521790697,48.790000915527344,-3.797495904516733,50.49200057983398,0.0002799987792969638 2537,2015-12-16,49.54399871826172,50.40399932861328,49.16400146484375,50.25,5094500.0,-0.00912002563476566,1.4457553025799996,-100.0,37.84785241338089,40.95079133923881,1.4702133964564155,2.2086345071322455,0.5702423382045083,-1.554644822162274,12.823597558138633,1.2399978637695312,-0.6858203880225275,-1.9250015258789048,-4.535787820522643,0.6857847687648331,-3.2303946732007773,-0.6196083785570323,2.7894572814981444,48.73998578341719,6.798799282509108,1.3053931473218705,12,1.0930023193359375,1.167001724243164,0.9530019760131836,-0.6049976348876953,0.7840003967285227,2,-0.009163543061099011,1.1536042284511512,50.0,2.753092088609458,49.11600112915039,1.0225707521790697,48.790000915527344,-0.009163543061099011 2538,2015-12-17,49.67399978637695,49.87799835205078,48.81999969482422,48.98199844360352,17146500.0,0.0026239518706292486,-1.0826768992783606,-0.9801700941245023,37.75803752485579,38.57803753172642,1.3060540297653418,1.9381016679926972,0.543323881127705,-1.6314294358308672,12.93033203255384,1.0579986572265625,-0.7968264463043653,-1.6427003860473661,-4.301156252683157,1.0157554805884246,-2.9719283193652615,-0.3134724527294708,2.4038889321326664,62.40245664202387,18.577832608564663,1.3292279333178965,12,0.957000732421875,1.0370006561279297,0.8230009078979492,-0.7349987030029297,0.881999969482429,3,0.0026573251610519932,1.4457553025799996,49.54399871826172,1.1536042284511512,50.0,2.753092088609458,49.11600112915039,0.0026573251610519932 2539,2015-12-18,48.91600036621094,49.61999893188477,48.82600021362305,49.433998107910156,6975500.0,-0.015259480279941062,-1.2750743266876734,-0.74855019734957,35.28163399262742,36.6305951583851,1.6212737640623587,2.5371369685573626,1.3953375845131717,-0.8284240811316295,13.042834570593826,0.8479995727539062,-0.8854145893449257,-2.2171998977661147,-5.010005993639645,0.5756061981074154,-3.6136029457028798,-0.8207968498293496,2.9216551079234563,32.839287228645354,-12.458711074421636,1.3964030479367664,12,1.670999526977539,1.7210006713867188,1.6649999618530273,0.10700035095214844,1.9920005798339844,4,-0.0071550918206889635,-1.0826768992783606,49.67399978637695,1.4457553025799996,49.54399871826172,1.1536042284511512,50.0,-0.0071550918206889635 2540,2015-12-21,49.487998962402344,49.54800033569336,49.0099983215332,49.39599990844727,3955500.0,0.011693486628283623,4.07544759334233,-0.17760512556151511,37.3950272221841,35.36590116403199,0.603916004665983,1.8043607947271312,0.9598526720245388,-1.3559129104298933,12.951698891383648,0.6319999694824219,-0.874470367372048,-1.4844013214111342,-4.266715213390533,1.2979125705682648,-2.8755582674008338,-0.09324437542143471,2.123837262019336,36.74361804363609,-4.026407189982635,1.3911569459896984,12,0.5500011444091797,1.1490020751953125,1.093001365661621,-0.4649982452392578,3.2719993591308594,0,-0.02166178909367178,-1.2750743266876734,48.91600036621094,-1.0826768992783606,49.67399978637695,1.4457553025799996,49.54399871826172,-0.02166178909367178 2541,2015-12-22,50.01800155639648,50.178001403808594,49.60400009155274,49.83000183105469,3565500.0,0.010709719631153192,1.2598502654521417,2.0434962889249055,41.7556107799984,36.127791022146695,-0.3059727959860794,1.1239007035795439,0.5463228764333863,-1.834646567676181,12.620759418391373,0.69000244140625,-1.1681497351756178,-0.8222988128662152,-3.516734100424351,1.8721364746919207,-2.169516456645283,0.5249188309128527,1.3815645732952504,75.6314481403342,33.29229304464144,1.3472176437790664,12,-0.43600082397460227,0.618999481201179,0.847998619079597,-0.9950008392333913,3.3699989318847727,1,0.0047582661241274415,4.07544759334233,49.487998962402344,-1.2750743266876734,48.91600036621094,-1.0826768992783606,49.67399978637695,0.0047582661241274415 2542,2015-12-23,50.20000076293945,50.45399856567383,49.71799850463867,49.959999084472656,3710500.0,0.003638674094921024,-1.0331413698081595,1.2766065377514026,47.16226497368441,37.3849845408204,-0.5901668969047336,0.8574885413775348,0.49975538043166523,-1.9696739398092689,13.270520068617758,0.7360000610351562,-1.4280037179082896,-0.5587995529174776,-3.225654260256384,2.1080551544214288,-1.8922269065869273,0.774627800751972,1.0000314777061234,84.45544808716379,36.1238580209328,1.3334273536694523,12,-0.8439998626708984,0.4370002746582031,0.7414989471435547,-1.1770000457763672,2.697998046875,2,-0.00888444499461194,1.2598502654521417,50.01800155639648,4.07544759334233,49.487998962402344,-1.2750743266876734,48.91600036621094,-0.00888444499461194 2543,2015-12-24,50.38399887084961,50.52999877929688,50.0099983215332,50.099998474121094,1474000.0,0.003665300898680446,-1.2413778928762587,1.1833267106413414,34.97293777799871,38.136203148029836,-0.8840650371436993,0.5838698460449763,0.4677894773388047,-2.1076123361311545,13.928123196351796,0.520000457763679,-1.6433238265189658,-0.29890136718749716,-2.9146791959555003,2.316876461580506,-1.6067902815714987,1.0089875471965044,0.6284715140925812,91.4319230433426,45.83574603024861,1.3078889143840031,12,-1.0279979705810547,0.2530021667480469,0.5580015182495117,-1.3609981536865234,2.2320022583007812,3,-0.0011114591361219839,-1.0331413698081595,50.20000076293945,1.2598502654521417,50.01800155639648,4.07544759334233,49.487998962402344,-0.0011114591361219839 2544,2015-12-28,50.88199996948242,51.15399932861328,50.25400161743164,50.34600067138672,4593000.0,0.009884112214065155,-1.5000026491048675,1.8873188357130384,39.15181969029266,39.05616261628302,-1.1779867358411735,-0.006120340597611573,0.08644705322093671,-2.578192968418989,14.407755044162707,0.8999977111816406,-1.5943999516084375,0.2572998046874986,-2.2814419348873116,2.7960415442623088,-1.012071065099903,1.5266706744749001,-2.8079986572265625,87.31346868622528,44.39939238532534,1.269370869787404,12,-0.8950004577636719,-0.24499893188476562,0.06000041961669922,-1.858999252319336,-1.66400146484375,0,-0.0064069850599144385,-1.2413778928762587,50.38399887084961,-1.0331413698081595,50.20000076293945,1.2598502654521417,50.01800155639648,-0.0064069850599144385 2545,2015-12-29,51.54800033569336,51.8759994506836,51.11999893188477,51.39400100708008,5030000.0,0.013089115337651558,-1.153836957821221,0.28731255649104326,46.047795044135924,39.70810882435092,-1.634627400375365,-0.7433090786160861,-0.46351786071869583,-3.2108973122158346,14.667129475743357,0.993999481201179,-1.5423893254115981,0.9443000793457017,-1.5542872499008809,3.4428874085922843,-0.3049935852775931,2.1935937439689965,-3.4123990631103496,85.56341516241818,43.27561485209675,1.2492936646232928,12,-1.2000007629394531,-0.9109992980957031,-0.5415000915527344,-2.5249996185302734,-4.310001373291016,1,-0.012415600711581543,-1.5000026491048675,50.88199996948242,-1.2413778928762587,50.38399887084961,-1.0331413698081595,50.20000076293945,-0.012415600711581543 2546,2015-12-30,51.38600158691406,52.0359992980957,51.3120002746582,51.54600143432617,2909000.0,-0.0031426776543089785,-3.701254628998898,-1.0389645776566758,56.562238903675386,41.78748510105031,-1.4028761790785182,-0.6794688491714709,-0.2003190061419815,-3.0170048733020565,15.467384011088983,0.7239990234375,-1.2423504825777272,0.8225011825561523,-1.5931186393479067,3.2381210044602113,-0.38530872839587715,2.030311093508182,-3.100784387207028,71.9586933267506,24.880079899752282,1.2078099109520304,12,-0.9580020904541016,-0.7490005493164062,-0.10050201416015625,-2.3630008697509766,-3.5900001525878906,2,0.0267387360796143,-1.153836957821221,51.54800033569336,-1.5000026491048675,50.88199996948242,-1.2413778928762587,50.38399887084961,0.0267387360796143 2547,2015-12-31,51.25199890136719,51.79999923706055,50.54999923706055,51.097999572753906,13121500.0,-0.002607766345085749,1.0,-0.962496721741411,55.28951919640753,43.7354275090005,-1.118764784141291,-0.621266389033515,0.02658005494013338,-2.8616551631637606,16.038294931909395,1.25,-0.9715788475670237,0.7163986206054673,-1.651011157180072,3.0838083983910067,-0.4673062682873024,1.900103509498237,-2.741734775756832,61.3030592878231,9.629326565538022,1.1837048888927706,12,-0.8209991455078125,-0.6149978637695312,0.047000885009765625,-2.2289981842041016,-2.6919975280761648,3,0.04167645423985755,-3.701254628998898,51.38600158691406,-1.153836957821221,51.54800033569336,-1.5000026491048675,50.88199996948242,0.04167645423985755 2548,2016-01-04,50.27799987792969,50.63399887084961,49.67200088500977,50.45000076293945,8122000.0,-0.019004117777180363,2.5629746321269615,-1.1168937329700273,61.52415324491463,46.651262981476854,-0.0559633724414752,0.3311172716796449,1.114763312252201,-1.8605472196875468,16.476882299282707,1.5799980163574148,-0.8843446342104357,-0.23310031890868999,-2.600525326809482,2.134324688992102,-1.416812822859086,0.950612185041706,-1.5561916419702087,25.63449237382745,-30.622299547555507,1.1837125039503968,1,0.24499893188476562,0.35900115966796875,0.9665002822875977,-1.2549991607666016,-2.9860000610351562,0,0.052110245798279164,1.0,51.25199890136719,-3.701254628998898,51.38600158691406,-1.153836957821221,51.54800033569336,0.052110245798279164 2549,2016-01-05,51.51599884033203,51.81000137329102,50.8120002746582,51.65999984741211,6751500.0,0.02462307501110006,3.4954593489298067,0.8372108496529087,66.28662935152735,49.86144099584833,-0.9905323458115873,-1.064806362131165,-0.04943710414816849,-3.0616638578728725,17.091924521688806,1.5320014953613352,-0.6905550389148232,1.0704986572265653,-1.0903035329401405,3.231300847393271,-0.009902437856787571,2.1508997523099183,-2.595339140644377,78.00334996482208,16.540235170034116,1.080401095083352,1,-0.6959991455078125,-0.878997802734375,-0.2714986801147461,-2.4929981231689453,-4.877998352050781,1,0.021352634396698544,2.5629746321269615,50.27799987792969,1.0,51.25199890136719,-3.701254628998898,51.38600158691406,0.021352634396698544 2550,2016-01-06,51.05599975585938,51.349998474121094,50.57799911499024,51.0,5234000.0,-0.008929247123759865,1.3975239900485503,-0.38888447376094365,57.60368461068561,51.622338088146904,-0.3181820695534938,-0.7767910436567007,0.4608072709546889,-2.571968828389629,17.797113416713017,0.9379997253417898,-0.5022529248476459,0.6943996429443402,-1.2069988768125413,2.5957981627012217,-0.2562996169341005,1.645098902822781,-1.9484196802672429,58.54483079127607,-4.305158002638279,0.9506992598784402,1,-0.20199966430664773,-0.41899871826172586,0.2110004425048757,-2.032999038696296,-3.799999237060554,2,-0.03599971129758894,3.4954593489298067,51.51599884033203,2.5629746321269615,50.27799987792969,1.0,51.25199890136719,-0.03599971129758894 2551,2016-01-07,50.83399963378906,51.7400016784668,50.05400085449219,50.08599853515625,6180500.0,-0.004348169130599433,-3.152729493563845,13.35722070844517,59.612526762577986,53.00570050913508,0.03547001511253711,-0.7011595299165876,0.740599990868084,-2.3306509055167766,18.621494151804974,1.6860008239746094,-0.2017231429607591,0.5424995422363281,-1.1610112878371837,2.24601037230984,-0.30925587280042777,1.394254957273084,-1.5507144048467083,54.34978874646688,-9.860156943867175,0.8517554150367551,1,0.020000457763671875,-0.19699859619140625,0.8340005874633789,-1.8109989166259766,-3.256000518798821,3,-0.07074006958516954,1.3975239900485503,51.05599975585938,3.4954593489298067,51.51599884033203,2.5629746321269615,50.27799987792969,-0.07074006958516954 2552,2016-01-08,50.05400085449219,51.39599990844727,49.93600082397461,51.13000106811523,4808500.0,-0.01534403715851651,-1.2256078945608702,-1.4385008465759477,52.58153011927672,54.962210769277085,0.8857241192480458,0.049727768653895055,1.5168754472635015,-1.5367915576760467,18.01731000909212,1.4599990844726634,0.03548859351785438,-0.2173992156982436,-1.9222235457563528,1.4874251143598656,-1.0698113807272946,0.6350129493308074,-0.6055527814006325,17.867160067372414,-44.64760347635544,0.8524121650290533,1,0.7999992370605469,0.5830001831054688,1.539499282836914,-1.0310001373291016,-0.7760009765625,4,-0.04511126746351524,-3.152729493563845,50.83399963378906,1.3975239900485503,51.05599975585938,3.4954593489298067,51.51599884033203,-0.04511126746351524 2553,2016-01-11,50.52799987792969,50.81800079345703,49.95800018310547,50.38600158691406,4436500.0,0.009469752973701784,1.3822727560918908,-0.13196864574728787,61.39061851390618,57.43318841634525,0.48533826542875147,-0.4442109200870945,1.0319469111826507,-2.0037729866088796,17.3804750045528,0.8600006103515625,0.20190116055535867,0.25479984283447266,-1.451080856499111,1.9606805421680562,-0.5981405068323227,1.107740192501268,-0.9242987313378848,31.590121687585633,-33.2458615098909,0.8529403496667928,1,0.3260002136230469,0.10900115966796875,1.126500129699707,-1.5049991607666016,-1.7379989624023438,0,-0.03894867220933229,-1.2256078945608702,50.05400085449219,-3.152729493563845,50.83399963378906,1.3975239900485503,51.05599975585938,-0.03894867220933229 2554,2016-01-12,50.77399826049805,51.17599868774414,50.11199951171875,51.0,3620000.0,0.004868555714903966,2.6816636857423823,-1.5915807006232539,59.52592611011991,58.93075853478792,0.24854600109650704,-0.5628075992374448,0.7507657814038993,-2.241028522965749,15.519554072167988,1.0639991760253906,0.29462006987480294,0.40159835815429545,-1.1662862054497083,1.9694829217582992,-0.38234392364770997,1.1855406399563009,-1.0243592248160098,46.45216405727964,-21.031106570719693,0.7839422818020028,1,0.0800018310546875,-0.13699722290039062,1.006002426147461,-1.750997543334961,-1.1599998474121094,1,-0.06857837796698585,1.3822727560918908,50.52799987792969,-1.2256078945608702,50.05400085449219,-3.152729493563845,50.83399963378906,-0.06857837796698585 2555,2016-01-13,49.32400131225586,50.933998107910156,48.83000183105469,50.88000106811523,4299500.0,-0.028557864220243645,1.528851047440888,6.88490167946659,45.47587288040343,57.6989400877577,1.5085304587538388,0.9524012919304639,2.2088707099561447,-0.79162159853405,13.661314160038035,2.1039962768554688,0.4620520268176591,-1.0587985992431612,-2.594012148273464,0.4764149497871415,-1.8264053737583126,-0.29119182472800986,2.7119979858398438,16.975928079188403,-47.43282339846078,0.7676067745151531,1,0.9960002899169922,1.3069992065429688,2.5059995651245117,-0.30100059509277344,0.01799774169921875,2,-0.05445626373599177,2.6816636857423823,50.77399826049805,1.3822727560918908,50.52799987792969,-1.2256078945608702,50.05400085449219,-0.05445626373599177 2556,2016-01-14,50.01399993896485,50.29199981689453,49.04999923706055,49.6520004272461,3648000.0,0.013989104864806423,1.7058857750740088,-0.23264753760762655,48.86279620731496,56.9848597556363,0.6743631678373063,0.2777454357641105,1.4774591685920981,-1.4539976908820549,13.065801256521553,1.2420005798339844,0.5767778221553641,-0.3694999694824119,-1.903991203045038,1.1649912640802143,-1.1367455862637215,0.3977456472988976,1.9578794097900314,46.141815862670946,-15.081325186379551,0.767245616781312,1,0.3060016632080007,0.5729999542236257,1.8160009384155202,-0.9909992218017649,-1.6860008239746094,3,-0.05514454799719637,1.528851047440888,49.32400131225586,2.6816636857423823,50.77399826049805,1.3822727560918908,50.52799987792969,-0.05514454799719637 2557,2016-01-15,49.09000015258789,50.30599975585938,48.61399841308594,48.63800048828125,7015500.0,-0.01847482279970758,-5.76795373570456,1.2486195413926826,42.74501047566985,54.89828833683133,1.4074392679001662,1.2290003518120827,2.353935748013953,-0.46984936809112554,12.488661365516192,1.6920013427734446,0.5433031819487155,-1.2707998275756864,-2.869662879420652,0.3280632242692789,-2.0702313534981656,-0.4713683016532073,2.8190416458129874,18.579300877142042,-37.21890951705518,0.7994315259224818,1,1.121999740600586,0.9650001525878906,2.7400007247924805,-0.06699943542480469,-0.2239990234375,4,-0.030800591421834445,1.7058857750740088,50.01399993896485,1.528851047440888,49.32400131225586,2.6816636857423823,50.77399826049805,-0.030800591421834445 2558,2016-01-19,49.80599975585938,50.25799942016602,49.44599914550781,49.86000061035156,5442500.0,0.014585447159216391,-1.0981862986693136,-0.11947100574735324,44.11120088352765,52.43435184038691,0.6900070355188106,0.5516819193972182,1.599364961613695,-1.1132301515306509,11.672740927019118,1.167999267578132,0.42786643642519806,-0.5614002227783104,-2.149378885716075,1.0265784401594544,-1.3553895542471963,0.23258910869057559,1.9712403071289017,46.52619886750284,-5.067202963674006,0.7939893314688832,1,0.3710002899169851,0.24900054931639914,1.8559999465942312,-0.7829990386962962,-0.799999237060554,1,-0.010601129994736835,-5.76795373570456,49.09000015258789,1.7058857750740088,50.01399993896485,1.528851047440888,49.32400131225586,-0.010601129994736835 2559,2016-01-20,48.566001892089844,49.44599914550781,48.25,49.04600143432617,6240000.0,-0.024896556034369355,-1.1510711651601173,8.88873975699467,34.644684658493844,49.88335184569894,1.6400056048427274,1.8594492736091013,2.777528024224651,0.17113408006801478,11.094045426189322,1.555999755859382,0.2894073685905312,-1.783898162841794,-3.4452426656570054,-0.12255366002658263,-2.6145704142493997,-0.9532259114341883,3.084708504902345,11.77355122414347,-34.05545916704027,0.8306722514076061,1,1.4289989471435547,1.4889984130859375,3.0959978103637695,0.4569988250732422,-0.5780029296875,2,0.004612259908386207,-1.0981862986693136,49.80599975585938,-5.76795373570456,49.09000015258789,1.7058857750740088,50.01399993896485,0.004612259908386207 2560,2016-01-21,48.41600036621094,49.2239990234375,48.06800079345703,48.90999984741211,4790000.0,-0.003088611786743356,1.0606068848278793,1.0291665673254973,34.68754302257436,47.11390920792077,1.5378640806106887,2.0290520907963128,2.857389752175976,0.3566814025287144,10.522918388256672,1.1559982299804688,0.16287342059126786,-1.8802997589111357,-3.718488046565561,-0.04211147125671033,-2.799393902738352,-0.9612056150839194,3.0306674069617188,15.549585973907273,-25.85991907682934,0.919094143827213,1,1.315999984741211,1.6359996795654297,2.4999990463256836,0.7220001220703125,-0.7239990234375,3,0.024743845790927255,-1.1510711651601173,48.566001892089844,-1.0981862986693136,49.80599975585938,-5.76795373570456,49.09000015258789,0.024743845790927255 2561,2016-01-22,50.25600051879883,50.34199905395508,48.71200180053711,49.02199935913086,5004500.0,0.03800396849534082,1.3186334358907574,-2.4979806793874855,45.63311364123679,46.34186293258299,-0.4389028213013759,0.21902601559288115,0.9737612461437095,-1.438117642561643,10.172518794159176,1.9259986877441406,-0.08266128103588244,-0.05219955444336222,-1.885877977076369,1.7814788681896445,-0.9690387657598691,0.8646396568731447,0.9203738959965762,96.21817937814012,54.957035424034565,0.9168392113165047,1,-0.6340007781982422,-0.20400047302246094,0.4180002212524414,-1.1180000305175781,-3.8400001525878906,4,-0.01818691211812329,1.0606068848278793,48.41600036621094,-1.1510711651601173,48.566001892089844,-1.0981862986693136,49.80599975585938,-0.01818691211812329 2562,2016-01-25,49.75400161743164,50.72000122070313,49.28200149536133,50.51399993896485,4532000.0,-0.009988835088049042,1.4539225929506094,-0.6158813673543889,47.60337153734357,44.80994660185382,0.017954032650465024,0.7229653955916646,1.409989253890572,-0.8806041354520033,9.95609322241275,1.437999725341804,-0.23924404665798704,-0.5318984985351562,-2.381892622254135,1.3180956251838225,-1.456895560394642,0.3930985633243296,1.173702907656697,63.57468146132208,19.496776007357916,0.924997061859489,1,-0.1320018768310547,0.29799842834472656,0.9199991226196289,-0.6160011291503906,-3.3620033264160227,0,-0.02866106154448067,1.3186334358907574,50.25600051879883,1.0606068848278793,48.41600036621094,-1.1510711651601173,48.566001892089844,-0.02866106154448067 2563,2016-01-26,50.32799911499024,50.34199905395508,49.81800079345703,50.097999572753906,4885500.0,0.011536710192120436,3.0620111484038857,-0.3026316449914485,44.215030625729376,43.10873599247709,-0.6564274245077613,0.15236949053040405,0.7736648313205805,-1.3827632248229165,9.806109232094553,0.5879974365234375,-0.39280447906710947,0.044898986816413355,-1.804639441287172,1.8944374149199987,-0.8798702272353793,0.969668200868206,0.3920021057128906,85.21862584615212,43.555309386486506,0.9247692140517934,1,-0.8269996643066477,-0.2759990692138743,0.34600162506102805,-0.914999008178718,-2.9399986267089915,1,-0.029049396191957788,1.4539225929506094,49.75400161743164,1.3186334358907574,50.25600051879883,1.0606068848278793,48.41600036621094,-0.029049396191957788 2564,2016-01-27,50.55599975585938,51.237998962402344,50.00600051879883,50.22200012207031,5451000.0,0.004530294167828908,-2.216710988934373,1.4521752110526787,47.50896470146424,43.33463508370607,-1.0265565121985034,-0.10678124827327906,0.509847268712619,-1.543225233379708,9.980786310348014,1.2319984436035156,-0.432772896943284,0.2891996383667035,-1.543787183064019,2.122186459797426,-0.6272937723486578,1.2056930490820648,-2.487998962402351,78.48581701957673,37.348587983162616,0.9164934107153603,1,-0.9029998779296946,-0.5039997100830149,0.11500072479247336,-1.1429996490478587,-2.7560005187988352,2,-0.030659056186123856,3.0620111484038857,50.32799911499024,1.4539225929506094,49.75400161743164,1.3186334358907574,50.25600051879883,-0.030659056186123856 2565,2016-01-28,50.90800094604492,51.25400161743164,50.27399826049805,50.97800064086914,5301000.0,0.006962599728724372,2.1511278472162596,-0.20958015441545536,50.363965143100096,43.50143163212664,-1.263062707082355,-0.5367051389696371,0.13576153937314928,-1.832619540956884,10.338923120602656,0.9800033569335938,-0.5809704673267007,0.6732007980346708,-1.0864898331657997,2.4328914292351413,-0.20664451756556446,1.553046113634906,-2.7766001892089847,86.38864294611102,44.98438494577498,0.8798453156002358,1,-1.246999740600586,-0.8560009002685547,-0.29600048065185547,-1.4950008392333984,-4.052001953125,3,-0.05735840986444063,-2.216710988934373,50.55599975585938,3.0620111484038857,50.32799911499024,1.4539225929506094,49.75400161743164,-0.05735840986444063 2566,2016-01-29,52.7599983215332,52.80599975585938,50.94200134277344,51.33200073242188,9450000.0,0.03637929875602719,1.4526287522680994,-20.400054495912705,62.0395109116824,45.645265013905814,-3.0000659964707452,-2.40372867455865,-1.7406600031326604,-3.6038350943615853,10.895901613930858,1.8979988098144602,-0.6892095376678284,2.456498336791995,0.4217788801394491,4.491217793444541,1.4391386084657185,3.4738580651182716,-4.503693530273438,98.69462380722976,52.06946385489737,1.0173597283262745,1,-2.322998046875,-2.322998046875,-2.4224977493286133,-3.3469982147216797,-6.153999328613281,4,-0.09605756520070508,2.1511278472162596,50.90800094604492,-2.216710988934373,50.55599975585938,3.0620111484038857,50.32799911499024,-0.09605756520070508 2567,2016-02-01,53.38800048828125,53.77799987792969,52.32600021362305,52.65800094604492,7803500.0,0.011902998232123485,-1.0832117866945425,0.5112050242960321,62.55268150801211,47.69431841662631,-3.301466188517338,-3.0182492444432754,-2.385131927735543,-4.171236781211903,11.770207161119238,1.4519996643066406,-0.5443988643099473,2.977700424194339,0.547549311625616,5.4078515367630615,1.7626248679099774,4.1927759804787,-4.8587139991455075,90.15152828752807,39.90507041988371,1.2150755562843607,2,-2.4650001525878906,-2.4650001525878906,-3.2784996032714844,-3.9750003814697266,-7.394001007080078,0,-0.13059114516942205,1.4526287522680994,52.7599983215332,2.1511278472162596,50.90800094604492,-2.216710988934373,50.55599975585938,-0.13059114516942205 2568,2016-02-02,52.89799880981445,53.1500015258789,52.46200180053711,53.1500015258789,6056000.0,-0.009178123810318684,4.460256429663744,-0.3452094165599673,59.126854813910455,50.41455954500593,-2.600176097101894,-2.4473780842397588,-1.928465457411093,-3.6122665205213877,11.98794490978987,0.9259986877441406,-0.48079441122460054,2.356698799133298,-0.31398751251014545,5.027385110776741,1.0213556433115727,3.692041954955023,-3.9488152495751976,76.67016920389923,24.87204877755427,1.3353431558217232,2,-1.9749984741210938,-1.9749984741210938,-2.9014978408813477,-3.3339996337890625,-6.47599792480468,1,-0.12299143001968804,-1.0832117866945425,53.38800048828125,1.4526287522680994,52.7599983215332,2.1511278472162596,50.90800094604492,-0.12299143001968804 2569,2016-02-03,52.61600112915039,53.32600021362305,51.49200057983398,53.11199951171875,6074000.0,-0.005330970679589098,2.96969709480187,1.9682263362650227,65.72411867985457,53.8630679513704,-1.8810868745574183,-2.191083598859464,-1.679447154351692,-3.2748539398302228,12.911236640202706,1.8339996337890696,-0.27033878963123925,2.0197010040283203,-0.7777990906194532,4.817201098676094,0.6209509567044336,3.418451051352207,-3.2805122634959005,66.83795055919474,10.195733759970452,1.3987500473238859,2,-1.3710002899169922,-1.6930007934570312,-2.619500160217285,-3.0510005950927734,-5.417999267578132,2,-0.09936142102545142,4.460256429663744,52.89799880981445,-1.0832117866945425,53.38800048828125,1.4526287522680994,52.7599983215332,-0.09936142102545142 2570,2016-02-04,49.21799850463867,52.93199920654297,48.36199951171875,52.78400039672852,14852000.0,-0.06458116450490103,1.3666495456341368,7.189543388477437,46.97935066179617,54.01264984254366,1.8356847943318044,1.1195608184569323,1.6416069661804826,0.15588613368073823,13.884368487628862,4.569999694824219,-0.19555058015130555,-1.2864015579223604,-4.140503366287426,1.5677002504427051,-2.7134524621048968,0.1406493462601759,4.560001373291016,15.805002493358089,-40.42363339113429,1.427050904182534,2,1.8520011901855469,1.7050018310546875,1.0940017700195312,0.3470020294189453,-1.944000244140625,3,-0.02881058374294687,2.96969709480187,52.61600112915039,4.460256429663744,52.89799880981445,-1.0832117866945425,53.38800048828125,-0.02881058374294687 2571,2016-02-05,47.237998962402344,49.27000045776367,46.79600143432617,48.92599868774414,8854000.0,-0.04022917636623757,1.0824878984675406,0.47335917826800333,43.49353080129827,53.55600087187196,3.7353745668723946,2.9685425812455364,3.52148215251259,2.1660002617266656,14.765084852762245,2.4739990234375,0.05250095232291585,-3.0866010665893526,-6.285521628205466,0.11231949502676031,-4.6860613473974055,-1.4871407857812997,6.431680908203127,6.33053031515788,-52.40252464861246,1.5994602808080556,2,3.049001693725586,3.049001693725586,3.2545013427734375,2.4560012817382812,0.07200241088867898,4,-0.008086709383826052,1.3666495456341368,49.21799850463867,2.96969709480187,52.61600112915039,4.460256429663744,52.89799880981445,-0.008086709383826052 2572,2016-02-08,47.79600143432617,47.99599838256836,45.78799819946289,46.72000122070313,9605000.0,0.011812576404177433,1.9918821057419693,-0.6374409885672015,42.85917957182912,53.40535075477193,3.2077507191870964,2.353360947457645,2.8945324254018345,1.6418225066748562,15.751689146942615,2.2080001831054688,0.3426009714877907,-2.415698623657228,-5.808348557617414,0.9769513103029581,-4.112023590637321,-0.7193736566771349,5.5987312988281275,26.638401410496336,-32.24915715463556,1.696324966980093,2,1.9869976043701172,1.9869976043701172,2.7364988327026367,2.4559974670410156,-1.1660003662109446,0,-0.024897531293310515,1.0824878984675406,47.237998962402344,1.3666495456341368,49.21799850463867,2.96969709480187,52.61600112915039,-0.024897531293310515 2573,2016-02-09,48.56000137329102,48.83200073242188,47.38600158691406,47.67399978637695,5991000.0,0.015984599465179494,1.022375995689116,0.8234213856991545,49.97793602991613,53.679680902377704,2.4212015484319807,1.511878723720109,2.0667203491840027,0.9166249245144868,16.578617864604052,1.4459991455078196,0.4015922907121876,-1.5532987594604393,-5.020658183745688,1.9140606648248095,-3.2869784716030637,0.18038095268218513,4.378327287841792,36.77371229963745,-26.913766017359123,1.7336797121426242,2,1.2229976654052663,1.2229976654052663,1.973999023437493,1.7189979553222585,-1.3380012512207102,1,-0.05284188260960809,1.9918821057419693,47.79600143432617,1.0824878984675406,47.237998962402344,1.3666495456341368,49.21799850463867,-0.05284188260960809 2574,2016-02-10,47.29199981689453,49.0099983215332,47.237998962402344,48.7599983215332,4817500.0,-0.02611205767168523,-1.2487298463713181,-1.656880220442594,46.18102647372329,53.21490993911362,3.550932779534662,2.641050482925621,3.2502175183177258,2.226796093081596,17.74997459916603,1.7719993591308594,0.438732478369964,-2.647200393676755,-6.318547753973142,1.0241469666196323,-4.482874073824945,-0.8115267135285649,5.217309016538088,21.05265125160392,-46.71121072181978,1.8356736801481937,2,2.490999221801758,2.490999221801758,3.2880001068115234,3.052000045776367,0.20800018310546875,2,-0.01839632359073895,1.022375995689116,48.56000137329102,1.9918821057419693,47.79600143432617,1.0824878984675406,47.237998962402344,-0.01839632359073895 2575,2016-02-11,46.63800048828125,47.2400016784668,45.69800186157226,46.13000106811523,6435500.0,-0.013828963273818884,-1.2478166940535542,-0.3460490038380931,36.629714202259,50.39159919362212,3.9510279618666786,3.250140131158595,3.8128852852171207,2.925785435406681,18.212961923281195,1.5939979553222727,0.4548185711187145,-3.1668996810913086,-7.118794076665935,0.784994714483318,-5.142846878878622,-1.1909524833039953,5.468029707113189,26.31576136987428,-36.28532507237628,1.9759471977873129,2,3.1000003814697266,3.1000003814697266,4.0904998779296875,3.7059993743896484,0.7819976806640625,3,0.012007405279557792,-1.2487298463713181,47.29199981689453,1.022375995689116,48.56000137329102,1.9918821057419693,47.79600143432617,0.012007405279557792 2576,2016-02-12,47.25600051879883,47.31399917602539,46.20800018310547,47.31399917602539,4147500.0,0.013250997556656818,37.138779268613526,-0.1141707154067372,40.84713316325704,47.97987159976045,2.7604737090516167,2.545428994755625,3.101695025961412,2.3460000568862043,18.681699100136154,1.1059989929199219,0.4179176616001925,-2.4109996795654283,-6.521469441818802,1.6994700826879452,-4.466234560692115,-0.35576479843874154,4.3373874098898355,47.041072539218284,-14.799179889658696,2.0552348811266863,2,2.256000518798828,2.4820003509521484,3.489500045776367,3.1199989318847656,-0.2180023193359375,4,0.00038085621935057823,-1.2478166940535542,46.63800048828125,-1.2487298463713181,47.29199981689453,1.022375995689116,48.56000137329102,0.00038085621935057823 2577,2016-02-16,47.57799911499024,48.099998474121094,47.01800155639648,47.71599960327149,4869000.0,0.006813919770110921,1.3885188335256655,2.379373848987109,39.734213043104305,45.825133625226435,1.7071849337469587,2.2180686256613384,2.700576793684519,2.0810504140492654,18.656934790798253,1.0819969177246165,0.3145642287178987,-2.0134010314941335,-6.222976757884567,2.1961746948962997,-4.118188894689347,0.09138683170107953,3.543757928329107,56.76326276750163,-2.0322166182089987,2.1047878631952153,2,1.9340019226074148,2.160001754760735,3.167501449584954,3.1330013275146413,-0.26799774169921875,1,-0.005632808161005309,37.138779268613526,47.25600051879883,-1.2478166940535542,46.63800048828125,-1.2487298463713181,47.29199981689453,-0.005632808161005309 2578,2016-02-17,49.27799987792969,49.540000915527344,47.70800018310547,47.70800018310547,4938500.0,0.03573081664974498,-1.3337593484398613,-11.376769128704113,45.70160280870014,43.60040963954261,-0.6261612603310382,0.5022330019503727,0.9731711844332409,0.4395896562422337,18.29637275376482,1.9620018005371023,-0.07528322320193581,-0.28700027465820455,-4.497531796911105,3.9235312475946955,-2.392266035784658,1.818265486468249,1.4098567508498974,93.18060639999524,35.352520118576635,2.10526576112645,2,0.03700065612792969,0.46000099182128906,1.4675006866455078,1.4330005645751953,-2.4080009460449148,2,-0.05373592305641506,1.3885188335256655,47.57799911499024,37.138779268613526,47.25600051879883,-1.2478166940535542,46.63800048828125,-0.05373592305641506 2579,2016-02-18,48.790000915527344,49.4000015258789,48.512001037597656,49.20000076293945,2698500.0,-0.009902978278566565,1.1925900808620469,-0.2611464503870582,42.94094238414722,43.15169760869273,-0.8246781945032353,1.0623406014350962,1.361119642621773,0.9921242735355165,17.11029762703402,0.8880004882812429,-0.5763436803074597,-0.7861991882324233,-4.986721764476492,3.4143233880116455,-2.8864604763544577,1.314062099889611,1.4986673318756516,80.47891242378302,25.17862454824899,2.100261288122035,2,-1.170999526977539,0.9479999542236328,1.9554996490478516,1.920999526977539,-1.7900009155273438,3,-0.03213774880168152,-1.3337593484398613,49.27799987792969,1.3885188335256655,47.57799911499024,37.138779268613526,47.25600051879883,-0.03213774880168152 2580,2016-02-19,49.61399841308594,49.94400024414063,48.30799865722656,48.67399978637695,3814000.0,0.01688865509523607,1.0449990582479505,-2.2926804305957442,38.74338317771808,42.62390342829492,-1.773051070877088,0.35067522828826725,0.4476140377696254,0.211571733634635,15.626988384026209,1.6360015869140696,-1.0217636138985995,-0.022101593017580967,-4.186978729120611,4.142775543085449,-2.104540161069096,2.060336975033934,-3.915996551513679,91.16697468780933,39.64741391441625,2.082438568051513,2,-1.7929973602294922,0.12400245666503906,1.1315021514892578,1.0970020294189453,-2.677997589111328,4,-0.04260891040235859,1.1925900808620469,48.790000915527344,-1.3337593484398613,49.27799987792969,1.3885188335256655,47.57799911499024,-0.04260891040235859 2581,2016-02-22,49.34199905395508,50.74200057983398,49.07799911499024,50.21200180053711,3653500.0,-0.005482310795961176,-1.3805412603212237,-0.9255361889495364,35.14465624445886,41.766734169698225,-1.3088529171693963,0.5804488954891411,0.6411536901407828,0.5482933152960356,15.09648653900878,1.6640014648437358,-1.5714135512348122,-0.24840087890625284,-4.4046873336253825,3.9078855758128768,-2.326544106265821,1.8297423484533155,-3.5590772247314533,62.40596420493676,15.121517532024306,2.0781432273595652,2,-1.1219978332519602,0.39600181579589844,1.1335020065307617,1.3690013885498047,-2.7000007629394602,0,-0.03895263511533198,1.0449990582479505,49.61399841308594,1.1925900808620469,48.790000915527344,-1.3337593484398613,49.27799987792969,-0.03895263511533198 2582,2016-02-23,48.32799911499024,49.70000076293945,47.95000076293945,49.4640007019043,4671000.0,-0.02055044299798303,1.176614602114213,1.305744828251463,33.84245422470629,39.973902858008245,-0.2363028440129611,1.562235281715914,1.62067694547774,1.6223829732114794,15.112961558842617,1.75,-1.6682548112931812,-1.1911006927490178,-5.384331386740591,3.0021300012425556,-3.287716039744808,0.9055146542467725,-2.3467141357422037,20.43503133860177,-22.17674682579248,2.0966153469957876,2,-0.10799789428712359,1.410001754760735,2.1255016326904226,2.3830013275146413,-1.299999237060554,1,-0.026692619995666744,-1.3805412603212237,49.34199905395508,1.0449990582479505,49.61399841308594,1.1925900808620469,48.790000915527344,-0.026692619995666744 2583,2016-02-24,48.86600112915039,48.986000061035156,47.6259994506836,48.0,3189500.0,0.011132304751124478,1.4593161821260792,-0.7623238727182414,36.97736034019103,38.95127328761577,-0.8116921696803914,0.9582163932133057,1.0525785010368054,1.125216443020662,15.191027260596131,1.3600006103515554,-1.5377623830098202,-0.5799987792968722,-4.764820230335083,3.6048226717413385,-2.672409504815981,1.5124119462222367,-2.694287525878913,39.794647918015826,0.23710119464572443,2.0924107255191062,2,-0.6459999084472727,0.8719997406005859,1.2674989700317383,1.8449993133544922,-1.7260017395019531,2,-0.03184217492540342,1.176614602114213,48.32799911499024,-1.3805412603212237,49.34199905395508,1.0449990582479505,49.61399841308594,-0.03184217492540342 2584,2016-02-25,49.00600051879883,49.34000015258789,48.31399917602539,48.86999893188477,3210500.0,0.0028649651375898255,1.5522385227078628,0.15704550760514913,49.04848295576731,40.331136482450034,-0.7632566900476405,0.7337613334599098,0.9383578939400508,1.0319116846089997,16.02979613602955,1.0260009765625,-1.425068779908024,-0.362499427795413,-4.518075140927479,3.793076285336653,-2.440287284361446,1.71528842877062,-2.6514754364648496,44.28756636848539,1.6542046413030178,2.077787856566033,2,-0.5310001373291016,0.7320003509521484,1.109999656677246,1.7049999237060547,-1.7060012817382812,3,-0.04358653153290237,1.4593161821260792,48.86600112915039,1.176614602114213,48.32799911499024,-1.3805412603212237,49.34199905395508,-0.04358653153290237 2585,2016-02-26,47.987998962402344,49.1879997253418,47.9119987487793,49.05400085449219,6366000.0,-0.020772998114914065,-1.0952357090061762,-7.838157747111371,53.68441686262369,41.75750133793521,0.5211892598951522,1.6040264682807575,1.960330899348321,2.0977407412681615,17.00771453993158,1.2760009765625,-1.517011992033673,-1.2345008850097656,-5.367455587520929,2.898453817501398,-3.300978236265351,0.8319764662458198,-1.4579748601683633,11.617438399884259,-34.13705812283485,2.0664773512555823,2,0.8920021057128835,1.7500019073486328,2.037001609802246,2.723001480102539,-0.5459976196289062,4,-0.02058845927658748,1.5522385227078628,49.00600051879883,1.4593161821260792,48.86600112915039,1.176614602114213,48.32799911499024,-0.02058845927658748 2586,2016-02-29,47.69200134277344,48.15999984741211,47.099998474121094,47.7859992980957,3543000.0,-0.006168159248749139,1.5178208177596557,0.08817803797513651,49.4755943539691,42.83987703914241,0.989605157311523,1.581984154601379,2.2284440466131628,2.4228302588604578,17.279781919654198,1.0600013732910156,-1.4514479162236142,-1.2770986557006836,-5.107188520559561,2.5529912091581934,-3.192143588130122,0.6379462767287549,-0.9934981814354558,22.769321057843964,-24.353851584693725,1.9150449324294372,2,1.2289981842041016,2.045999526977539,2.1999988555908203,3.0159988403320312,-0.11800003051757812,0,-0.01585172560415904,-1.0952357090061762,47.987998962402344,1.5522385227078628,49.00600051879883,1.4593161821260792,48.86600112915039,-0.01585172560415904 2587,2016-03-01,46.41600036621094,46.69800186157226,45.540000915527344,46.56399917602539,13459500.0,-0.026755031045805455,4.567256288226981,1.5744896716854024,39.71997745128555,42.175251999429676,2.3282868234770007,2.433653847122372,3.4758589239077367,3.7229700933051006,17.19158379626857,2.1520004272460938,-1.2008553314036092,-2.2044996261596665,-5.583747181135152,1.174747928815819,-3.8941234036474057,-0.5148758486719274,4.32600021362304,23.05262175160895,-24.331279287628487,1.6896237774877418,3,1.7250003814697266,3.243000030517578,3.420999526977539,4.291999816894531,0.48600006103516336,1,0.004868965938935155,1.5178208177596557,47.69200134277344,-1.0952357090061762,47.987998962402344,1.5522385227078628,49.00600051879883,0.004868965938935155 2588,2016-03-02,46.39199829101562,46.81000137329102,45.86199951171875,46.81000137329102,8081500.0,-0.0005171077862363704,3.535860627686347,2.8243678634946963,45.10016489929509,42.41516561222389,2.123127410971712,2.0503752915225704,3.466215646005928,3.779168175544818,17.069951301951402,0.9480018615722727,-1.0531903816824837,-1.9032016754150476,-4.761046400369594,0.9546430495394986,-3.3321240378923207,-0.4742793129377745,4.24596229553223,22.420988067022048,-27.124857941304402,1.4289223624772724,3,1.7490024566650462,3.2670021057128977,3.4450016021728587,4.316001892089851,0.31200027465821023,2,0.01370929492893258,4.567256288226981,46.41600036621094,1.5178208177596557,47.69200134277344,-1.0952357090061762,47.987998962402344,0.01370929492893258 2589,2016-03-03,47.38800048828125,47.44599914550781,46.08599853515625,46.08599853515625,4444500.0,0.021469266984744717,-1.0890915057191075,-3.1148142402145376,53.93659417968399,44.10330016799787,1.0139666528223827,0.6773504319114139,2.471884359399745,2.8202989597755774,17.67025546232387,1.3600006103515625,-0.8801135731047509,-0.6457994461059542,-2.6761819307942574,1.384583038582349,-1.6609906884501058,0.3693917962381974,3.148000904846185,50.65789955254674,-1.7509493989916933,1.0151912423441518,3,0.7530002593994141,2.2709999084472656,2.3884992599487305,3.3199996948242188,-0.8920021057128906,3,-0.00523341554987411,3.535860627686347,46.39199829101562,4.567256288226981,46.41600036621094,1.5178208177596557,47.69200134277344,-0.00523341554987411 2590,2016-03-04,47.79999923706055,48.07400131225586,46.97200012207031,47.43999862670898,4382000.0,0.008694157688319937,1.4273026702740854,0.27649774985937164,52.91844815490618,46.07816593582535,0.3549150459134083,0.16197645708002995,2.0479383876820663,2.465003398121759,17.682291571752547,1.1020011901855469,-0.9145524413353172,-0.16290073394775106,-2.116760736919211,1.790959269023709,-1.1398307354334776,0.8140292675379754,2.6360821465148874,86.25951308718334,31.801388780186613,0.9769300014857287,3,-0.17999839782714844,1.8590011596679688,2.0525007247924805,2.908000946044922,-1.2000007629394531,4,-0.010460251212981997,-1.0890915057191075,47.38800048828125,3.535860627686347,46.39199829101562,4.567256288226981,46.41600036621094,-0.010460251212981997 2591,2016-03-07,46.85599899291992,47.54999923706055,46.4739990234375,47.25600051879883,3658000.0,-0.01974895939765453,1.1781403717403223,-1.1111134658584954,46.36893972763783,47.4699976583733,1.0160388156786127,1.1340333420219508,2.9516895359073416,3.446422717761294,17.024518899612616,1.3260002136230469,-0.8903966583852423,-1.0878009796142578,-3.07861696849055,0.9030150092620346,-2.083208974052404,-0.09239298517611161,3.482160781294553,51.93361765418736,-2.1406824302153353,0.9954079944381459,3,0.5840015411376953,2.8030014038085938,3.0005016326904297,3.7780017852783203,0.6459999084472656,0,0.012506453014523577,1.4273026702740854,47.79999923706055,-1.0890915057191075,47.38800048828125,3.535860627686347,46.39199829101562,0.012506453014523577 2592,2016-03-08,46.60599899291992,47.20000076293945,46.3120002746582,46.316001892089844,3982500.0,-0.005335496102383264,-4.959728107118627,-0.7249899864578764,34.26754178894555,47.16890670823492,1.1131443201761044,1.360040211612926,3.151838292921738,3.739921253652838,15.932288183099253,0.88800048828125,-0.8800765671380475,-1.2783008575439467,-3.3569120434370063,0.8003103283491129,-2.31760645049048,-0.23899526459741338,3.6361976041208095,33.634668878683414,-14.852948825296963,1.0393055929465314,3,0.8340015411376953,3.0530014038085938,3.8310012817382812,4.02800178527832,0.75,1,0.020769908171756724,1.1781403717403223,46.85599899291992,1.4273026702740854,47.79999923706055,-1.0890915057191075,47.38800048828125,0.020769908171756724 2593,2016-03-09,45.99399948120117,46.76800155639648,45.44400024414063,46.70000076293945,6537000.0,-0.013131346284664391,2.144885514166905,-2.434511516554636,33.77436706184669,45.471782720021515,1.4247334973911947,1.865594641052141,3.6999155327345434,4.398082259727033,15.548590305130721,1.3240013122558452,-0.8214578158677739,-1.762000274658206,-3.9772778905097965,0.4532773411933846,-2.8696390825840012,-0.6543614667324107,4.154153202209294,20.91251002626752,-22.556489122483832,1.1076388079257955,3,1.322000503540039,3.391000747680664,4.9290008544921875,4.9290008544921875,1.7060012817382812,2,0.019741726231397916,-4.959728107118627,46.60599899291992,1.1781403717403223,46.85599899291992,1.4273026702740854,47.79999923706055,0.019741726231397916 2594,2016-03-10,46.42200088500977,46.64199829101562,45.90999984741211,46.27799987792969,3911500.0,0.009305592221514392,1.5068619317922387,-0.20396706182392915,30.583968535728005,42.905066239255326,0.6611747294936308,1.4430596305309322,3.195592811827609,3.9972609270496378,15.271575423875097,0.7319984436035085,-0.650846863915767,-1.2904989242553668,-3.577156930794807,0.9961590822840733,-2.433827927525087,-0.14716992098564674,3.5379857008299,37.18632105233395,-0.23891057808320681,1.14332900326972,3,0.37999916076659446,2.962999343872063,4.500999450683587,4.500999450683587,1.4640007019042898,3,0.006074655880572211,2.144885514166905,45.99399948120117,-4.959728107118627,46.60599899291992,1.1781403717403223,46.85599899291992,0.006074655880572211 2595,2016-03-11,47.19800186157226,47.53799819946289,46.6500015258789,46.6500015258789,3840000.0,0.016716232858740687,-2.2408617869200773,3.8055312723513977,37.71208415065327,41.59800954999801,-0.26672057005136907,0.7495958273740442,2.329243669829175,3.2478953450649684,14.065047658752771,1.115997314453118,-0.5564585664741912,-0.5424980163574276,-2.787084592057788,1.7020885593429327,-1.6647913042076112,0.5797952714927561,2.5813452705994493,83.28596658062723,46.9956379718817,1.1222932878501817,3,-0.43900108337401633,1.9899978637695384,3.8859987258911204,3.724998474121101,1.221996307373054,4,-0.014873584713666843,1.5068619317922387,46.42200088500977,2.144885514166905,45.99399948120117,-4.959728107118627,46.60599899291992,-0.014873584713666843 2596,2016-03-14,47.27399826049805,47.512001037597656,46.9000015258789,46.9000015258789,2100000.0,0.001610161361251583,-2.2727532358910203,0.6824753750304678,43.23143826669942,41.98817186282178,-0.45622294994540624,0.711495660482754,2.1671419096912103,3.1916462732889954,12.848531272370757,0.6119995117187571,-0.7020857697362715,-0.46740150451660156,-2.711184503183226,1.7763814941500229,-1.5892930038499173,0.6544899948167142,2.3319349961524196,87.39254074752833,47.06849278784807,1.1218914993333136,3,-0.5149974822998047,0.8190021514892578,3.722501754760742,3.6490020751953125,1.246002197265625,0,-0.014257304462866771,-2.2408617869200773,47.19800186157226,1.5068619317922387,46.42200088500977,2.144885514166905,45.99399948120117,-0.014257304462866771 2597,2016-03-15,47.31000137329102,47.5880012512207,46.85599899291992,46.85599899291992,2229000.0,0.0007615838329262381,-2.224662644730872,1.213920706643135,39.31906331534925,41.34582724238335,-0.3934514573466288,0.6897491809611367,2.047996456985281,3.171425351780748,12.12582130820051,0.7320022583007812,-0.845064717976868,-0.4179985046386676,-2.6690793608042114,1.8330823515268762,-1.5435389327214395,0.7075419234441043,2.1294545628590527,87.03359387371323,44.715823486958996,1.125540428082771,3,-0.5510005950927805,0.782999038696282,2.976999282836907,2.976999282836907,0.7220001220703054,1,0.00405828625032667,-2.2727532358910203,47.27399826049805,-2.2408617869200773,47.19800186157226,1.5068619317922387,46.42200088500977,0.00405828625032667 2598,2016-03-16,46.63000106811523,47.43999862670898,46.52799987792969,47.34400177001953,2697000.0,-0.01437328863743581,1.013254681032938,-1.5726805249802454,34.81596438058018,39.22131282026071,0.36191964585574965,1.2239489197161362,2.6666382480188204,3.878614623786561,12.394427049013615,0.9119987487792898,-0.940283813658688,-0.9655988693237347,-3.143115095681374,1.2119173570339044,-2.0543569825025543,0.12315924385508481,2.6496366403544727,42.90826092689294,0.8049711409246783,1.0887581131788182,3,0.12899971008301492,1.4629993438720774,3.152997970581062,3.152997970581062,1.5999984741211009,2,0.015569331078165494,-2.224662644730872,47.31000137329102,-2.2727532358910203,47.27399826049805,-2.2408617869200773,47.19800186157226,0.015569331078165494 2599,2016-03-17,47.22200012207031,47.40999984741211,46.62200164794922,46.78200149536133,3255000.0,0.01269566889115703,-1.073684052020539,-0.6162439694183333,44.82293478922235,38.32181133518473,-0.2861998261165297,0.5359336894861855,1.9789841681377567,3.2892292327381085,12.67754857782755,0.7879981994628906,-0.799585462494349,-0.29519977569579936,-2.4034563341576316,1.8130567827660329,-1.3493280549267155,0.7589285035351168,1.9042120878262239,65.47163632306845,18.706066999104493,1.0541282792309152,3,-0.7059993743896484,0.8710002899169922,2.5609989166259766,2.5609989166259766,0.8600006103515696,3,0.01012241412124637,1.013254681032938,46.63000106811523,-2.224662644730872,47.31000137329102,-2.2727532358910203,47.27399826049805,0.01012241412124637 2600,2016-03-18,47.5,47.59000015258789,46.71599960327149,47.4119987487793,5292500.0,0.005887083927217152,5.522354280834051,0.20000346791742887,48.699178755148296,38.580726782685886,-0.6830609678360986,0.09637936923122226,1.6214168619231373,3.0057142206436183,13.268368904244287,0.8740005493163991,-0.7182724191795202,0.0885000228881836,-1.7748769065499914,1.9518769523263586,-0.8431884418309039,1.020188487607271,1.478923731266299,91.52541155256702,40.00088305225685,0.9316884647190884,3,-0.9829998016357422,0.5930004119873047,2.282999038696289,2.282999038696289,1.3759994506836009,4,0.008126349198190885,-1.073684052020539,47.22200012207031,1.013254681032938,46.63000106811523,-2.224662644730872,47.31000137329102,0.008126349198190885 2601,2016-03-21,47.41999816894531,47.85400009155274,47.27399826049805,47.41400146484375,2575500.0,-0.0016842490748355532,-3.055912716408405,0.06814339589925875,58.11769785947808,41.23074412385617,-0.5751227428308283,0.026358221741951127,1.626437950838934,3.0841824189639624,14.266225803476946,0.5800018310546946,-0.8141104702479822,0.10459823608398722,-1.5228871134495279,1.7320835856175023,-0.7091444386827703,0.9183409108507448,1.4175286228359596,67.26984519696285,11.64216363169944,0.8137426747667567,3,-0.7709980010986257,0.6730022430419922,2.318002700805664,2.318002700805664,1.278003692626946,0,0.021088149274853585,5.522354280834051,47.5,-1.073684052020539,47.22200012207031,1.013254681032938,46.63000106811523,0.021088149274853585 2602,2016-03-22,47.03799819946289,47.58000183105469,46.9000015258789,47.0,2261500.0,-0.00805567237943483,-4.714404782894139,6.336513994910941,54.93732459370467,43.58218384961817,-0.1401361907815044,0.3233369933889634,1.9526179037920315,3.4358425768290033,14.806792563276158,0.6800003051757884,-0.9455806572141938,-0.21290168762207173,-1.7722372528674484,1.346433877623305,-0.99256947024476,0.5667660950006166,1.6637875304127547,38.461405684070414,-20.484062973356757,0.7796677826226897,3,-0.15599822998046875,1.055002212524414,2.587002754211426,2.700002670288086,1.134002685546882,1,0.03150649081656076,-3.055912716408405,47.41999816894531,5.522354280834051,47.5,-1.073684052020539,47.22200012207031,0.03150649081656076 2603,2016-03-23,47.31000137329102,47.60800170898438,46.95000076293945,47.066001892089844,2375500.0,0.005782626477315533,-1.7646997539689835,6.421343238630847,49.329674688802186,45.665040088848635,-0.23002246572812624,-0.0750633035934527,1.6115237831409317,3.128514104888602,15.193153982253166,0.658000946044929,-0.9259858652641526,0.13690147399903196,-1.226039570057388,1.499842518055452,-0.5445690480291816,0.8183719960272455,1.2614729371552187,55.84420409894718,-3.978171182825754,0.6814705220282118,3,-0.11900138854981179,0.782999038696282,2.3149995803832937,2.427999496459954,0.6959991455078054,2,0.015261046313938875,-4.714404782894139,47.03799819946289,-3.055912716408405,47.41999816894531,5.522354280834051,47.5,0.015261046313938875 2604,2016-03-24,46.86999893188477,47.28799819946289,46.57600021362305,47.07600021362305,2598000.0,-0.009300410666541525,1.2603209203754162,-0.8442693432139919,42.04585199569863,46.14656984940923,0.313141664016122,0.20734080355905604,1.9679674288108657,3.5169574298604047,15.929502087876763,0.7340011596679759,-0.7725503667241753,-0.1963008880615149,-1.2553828889585574,0.8627811128355276,-0.7258418885100397,0.3332401123870099,1.5763764159092446,23.004596740493533,-32.09089610913308,0.529541000448522,3,0.3210010528564382,1.223001480102532,2.656501770019524,2.868001937866204,2.0660018920898366,3,0.02901644210250609,-1.7646997539689835,47.31000137329102,-4.714404782894139,47.03799819946289,-3.055912716408405,47.41999816894531,0.02901644210250609 2605,2016-03-28,47.0,47.38399887084961,46.79800033569336,46.88000106811523,2391000.0,0.002773652039210761,-3.1267444828003064,-0.5825154623903365,51.430850019444904,47.05761559971428,0.16997504744390568,-0.000499429246190175,1.8009402745830414,3.365775741430866,16.44255040762555,0.58599853515625,-0.5504044328351014,-0.016899871826169033,-0.9830554669447196,0.9492557232923815,-0.4999776693854443,0.46617792573310624,1.3262803436478805,33.17682526416315,-21.39666421680881,0.4830777975592769,3,0.19099998474121094,1.0930004119873047,1.6785011291503906,2.7380008697509766,1.1959991455078125,0,0.023021292179189023,1.2603209203754162,46.86999893188477,-1.7646997539689835,47.31000137329102,-4.714404782894139,47.03799819946289,0.023021292179189023 2606,2016-03-29,46.93600082397461,47.099998474121094,46.39400100708008,46.96799850463867,2777000.0,-0.00136168459628494,3.770291517385365,-0.26664971230567136,53.40488305603485,48.622706682012684,0.2022566897770801,0.004171994770572951,1.8041621695054246,3.3794259043832966,16.649202624118654,0.7059974670410156,-0.32266439025272575,-0.043099021911622515,-0.9557152532454936,0.8695172094222485,-0.49940713757855804,0.413209093755313,1.2749883156929798,44.6457581156535,-12.056835248088575,0.45630811566693397,3,0.18799972534179688,1.1569995880126953,1.8435001373291016,2.802000045776367,4.762001037597649,1,0.041332848829294555,-3.1267444828003064,47.0,1.2603209203754162,46.86999893188477,-1.7646997539689835,47.31000137329102,0.041332848829294555 2607,2016-03-30,46.64199829101562,47.37200164794922,46.50799942016602,47.16400146484375,3560500.0,-0.006263902501229213,-1.1873448772055415,16.313781592751774,57.15544599748426,51.10487130611314,0.437551297809776,0.3330494597206055,2.0625058225740958,3.6235731077138027,16.009833550696648,0.864002227783196,-0.21688180903606735,-0.34840145111084553,-1.2369398740849746,0.5401369718632836,-0.7926706625979136,0.09586776037622258,1.4583112928308921,20.428100539524124,-39.11622162111523,0.4442692114870659,3,0.48200225830078836,0.9300022125244212,2.337002754211433,3.0960025787353587,4.16200256347657,2,0.044080520687139524,3.770291517385365,46.93600082397461,-3.1267444828003064,47.0,1.2603209203754162,46.86999893188477,0.044080520687139524 2608,2016-03-31,47.02799987792969,47.183998107910156,46.24200057983398,46.39599990844727,5883000.0,0.008275837250918627,-1.0042529878456923,-1.210720549546886,56.7543183095644,52.43058058615114,0.12733342677480408,-0.0030160759450410524,1.6215131803604876,3.190252975669388,15.492265878828132,0.941997528076179,-0.17335550478699702,0.005800056457516689,-0.836906371268924,0.8485064841839574,-0.41555315740570364,0.427153270320737,0.9660573323285888,68.82666150022733,6.187586115540022,0.4213532138632208,3,0.020000457763671875,0.3640003204345703,1.9510011672973633,2.710000991821289,4.604000091552734,3,0.024325954964054652,-1.1873448772055415,46.64199829101562,3.770291517385365,46.93600082397461,-3.1267444828003064,47.0,0.024325954964054652 2609,2016-04-01,47.13999938964844,47.56800079345703,46.7140007019043,46.97200012207031,3051000.0,0.0023815495451531277,-1.4970831985544266,0.26582163875056886,49.24120461076127,52.49080568121924,0.0027701866970275546,-0.1418189756651671,1.494665214314061,3.027114016120656,15.26101745211102,0.8540000915527344,-0.0977461858319515,0.130199623107913,-0.696999006256064,0.95739825247189,-0.2833996915740755,0.5437989377899015,0.7520555419651345,67.7223729369426,7.3771183128256865,0.4135993146819903,4,-0.09199905395507812,0.2520008087158203,1.8390016555786133,2.598001480102539,4.959999084472656,4,0.018370834543128156,-1.0042529878456923,47.02799987792969,-1.1873448772055415,46.64199829101562,3.770291517385365,46.93600082397461,0.018370834543128156 2610,2016-04-04,47.29999923706055,47.36800003051758,46.56800079345703,47.04999923706055,4323000.0,0.0033941419067400336,3.1450567260940034,1.4881017257039055,50.33283265197697,51.62582065816357,-0.21074539344454024,-0.35963697022452834,1.3262057191737995,2.8137672986312197,15.501338456039276,0.7999992370605469,0.08986272344669288,0.31519947052002095,-0.43839179081086854,1.0687907318509104,-0.06159616014542024,0.6919951011854621,0.49413350705410863,79.78872449317191,21.920249610698974,0.37679563066544336,4,-0.3749980926513672,0.016000747680664062,1.8065013885498047,2.4380016326904297,4.903999328613281,0,0.034587771951425816,-1.4970831985544266,47.13999938964844,-1.0042529878456923,47.02799987792969,-1.1873448772055415,46.64199829101562,0.034587771951425816 2611,2016-04-05,47.44200134277344,47.76599884033203,46.75199890136719,47.07600021362305,4575000.0,0.0030021587315720577,1.0000075240864819,1.4640045166015625,51.64505930732834,51.26001340412175,-0.3903473080006279,-0.4801013098894913,1.1179018432561136,2.6219598065440053,15.332357242248499,1.0139999389648438,0.14376730268854487,0.4279014587402372,-0.34978711413462804,1.2055900316151025,0.03905717230280459,0.8167457451776698,-1.9980010986328054,78.74029741656602,23.54642378876847,0.38884428643743396,4,-0.4380016326904297,-0.6400012969970703,1.866999626159668,2.295999526977539,4.267997741699219,1,0.01589304374591327,3.1450567260940034,47.29999923706055,-1.4970831985544266,47.13999938964844,-1.0042529878456923,47.02799987792969,0.01589304374591327 2612,2016-04-06,47.57400131225586,47.60800170898438,46.72600173950195,47.38399887084961,4566500.0,0.0027823440357988005,5.837123340331464,0.5191307519933295,63.625821797879034,52.848474194019175,-0.48983034751365295,-0.5648213136467604,0.9359503568470089,2.432784082628764,15.076290512094392,0.881999969482429,0.144972114157369,0.5115013122558594,-0.27961908583282735,1.302621710344546,0.11594111321151246,0.9070615113002063,-2.083561096191403,87.40172262313307,29.38752468969608,0.3955601990443443,4,-0.5700016021728516,-0.8150005340576172,1.7554988861083984,2.163999557495117,4.854000091552734,2,0.0866860141161594,1.0000075240864819,47.44200134277344,3.1450567260940034,47.29999923706055,-1.4970831985544266,47.13999938964844,0.0866860141161594 2613,2016-04-07,46.9020004272461,47.80599975585938,46.61600112915039,47.32799911499024,3974000.0,-0.014125380806189192,-1.3847732771702164,-2.242069547060713,45.485349424461,53.230640574992776,0.13210112751848158,0.1883493560813676,1.5306566378262332,3.0421949671953072,14.275473908638473,1.1899986267089915,0.058206176831959056,-0.20589962005614382,-0.8241710676074945,0.41237182749520684,-0.5150353438318191,0.10323610371953151,-1.3660490386962962,26.978991415383707,-28.848825750972285,0.30913572377567544,4,0.12199974060057883,-0.14299964904785867,1.998000144958489,2.7569999694824148,5.096000671386712,3,0.08319475484417405,5.837123340331464,47.57400131225586,1.0000075240864819,47.44200134277344,3.1450567260940034,47.29999923706055,0.08319475484417405 2614,2016-04-08,46.70399856567383,47.19400024414063,46.56999969482422,47.0359992980957,3190000.0,-0.004221608028838975,-1.080007120786362,0.7793468430148738,38.51042484563436,51.79503777790272,0.33981468471694143,0.4306401453544666,1.6401191824722545,3.1882744485343792,13.44807590991074,0.6240005493164134,0.013142410877932775,-0.41800136566162394,-0.9807831089043972,0.14478037758114937,-0.699392237283007,-0.13661049404024084,-1.077245242431637,10.985289676890494,-38.661154204527506,0.28139087162138543,4,0.32000160217285156,0.05500221252441406,2.1960020065307617,2.9550018310546875,5.618000030517578,4,0.10551562082803212,-1.3847732771702164,46.9020004272461,5.837123340331464,47.57400131225586,1.0000075240864819,47.44200134277344,0.10551562082803212 2615,2016-04-11,46.49599838256836,47.00799942016602,46.3380012512207,46.847999572753906,2497500.0,-0.004453584050474468,-1.0059961966981157,1.0602422097619266,37.13813885570163,49.98762175564347,0.5238972258482164,0.6148764505633295,1.7439897928400683,3.3477570137036707,13.35904798382456,0.6699981689453196,-0.015931196680668336,-0.5909013748168945,-1.217655222484197,0.035852472850407935,-0.9042782986505458,-0.2775244509832433,-0.7820752020214812,10.76275833036658,-35.14028654515046,0.31337692383365195,4,0.5280017852783203,0.2630023956298828,2.4040021896362305,3.1630020141601562,5.020000457763672,0,0.12052650306469626,-1.080007120786362,46.70399856567383,-1.3847732771702164,46.9020004272461,5.837123340331464,47.57400131225586,0.12052650306469626 2616,2016-04-12,46.599998474121094,46.816001892089844,45.8759994506836,46.66600036621094,2994000.0,0.002236753595374452,4.136555979405043,0.18750474126253047,43.39170462354491,48.45831715853909,0.41037860832983597,0.48253268303278674,1.4752171472162416,3.1837593823962322,13.427567369057453,0.9400024414062429,0.042140999777416255,-0.4532012939453125,-1.1093864500380022,0.20298386214737718,-0.7812938719916573,-0.12510871589896766,-0.8023922305617148,37.5128968371615,-8.945992140150572,0.3280925780463445,4,0.24100112915039773,0.04900169372559304,2.0395021438598633,3.059001922607422,5.6920013427734375,1,0.1202575166319988,-1.0059961966981157,46.49599838256836,-1.080007120786362,46.70399856567383,-1.3847732771702164,46.9020004272461,0.1202575166319988 2617,2016-04-13,47.50199890136719,47.54999923706055,46.42200088500977,47.04600143432617,3323000.0,0.01935623297814071,3.0869643338423964,-6.908854467691596,52.434038527941226,47.97828607169207,-0.39873275253619056,-0.42619763410679923,0.3952827522458904,2.226972203149657,13.244618581387954,1.1279983520507741,0.04762257937802872,0.4391992568969698,-0.2380833165932117,1.1164818303871513,0.10055797015187551,0.7778405436420641,-1.6259994506835866,84.24866287964102,37.366855416350305,0.3386412867450919,4,-0.660999298095696,-0.8529987335205007,1.047501564025879,2.157001495361328,4.624000549316413,2,0.08858574966167065,4.136555979405043,46.599998474121094,-1.0059961966981157,46.49599838256836,-1.080007120786362,46.70399856567383,0.08858574966167065 2618,2016-04-14,47.35599899291992,47.79800033569336,47.17399978637695,47.38199996948242,3414500.0,-0.0030735529414334106,-2.2000078250322783,-0.057020002175058766,56.65751838365922,48.8023209353474,-0.2249714177594342,-0.23507126601170825,0.3737801837642394,2.3114151718330618,12.746811923131961,0.6240005493164062,0.04425094162012755,0.2568994522094741,-0.40023597428381663,0.9140348787027648,-0.07166826103716772,0.5854671654561159,-1.479999542236321,77.00306247407408,25.981436213372376,0.32856771324664474,4,-0.5149993896484304,-0.7069988250732351,1.1935014724731445,2.3030014038085938,5.242000579833984,3,0.1071036936977503,3.0869643338423964,47.50199890136719,4.136555979405043,46.599998474121094,-1.0059961966981157,46.49599838256836,0.1071036936977503 2619,2016-04-15,47.70000076293945,47.87799835205078,47.30400085449219,47.41999816894531,2504500.0,0.007264164569117382,-1.242189886527042,-10.768926056338028,59.057957779780736,49.771779282881155,-0.5377314222194727,-0.5706856555855495,-0.12808925180074482,1.9093715181594604,12.190116874927226,0.5739974975585938,0.05467268375691958,0.5770011901855483,-0.13170134512938603,1.2857037255004826,0.2226499225280847,0.9313524578430119,-1.7468013000488227,91.10900665381124,36.26740930551085,0.3543512676574657,4,-0.8230018615722656,-0.8230018615722656,0.6504993438720703,1.9109992980957031,5.096000671386719,4,0.09010482739934655,-2.2000078250322783,47.35599899291992,3.0869643338423964,47.50199890136719,4.136555979405043,46.599998474121094,0.09010482739934655 2620,2016-04-18,47.88600158691406,48.11800003051758,47.540000915527344,47.5880012512207,2903500.0,0.0038993882809144065,-1.9339981604298786,1.0642770534461383,61.91668365379182,50.91307087693266,-0.7061224949250615,-0.7655348486234388,-0.36350674427168883,1.6639370195452656,11.851166959552943,0.5779991149902344,0.04690315158227065,0.7437019348144531,-0.026578190188928374,1.5139820598178346,0.3585618723127624,1.1288419973161439,-1.8173141906738266,89.65216843874789,32.136153601703676,0.3851400625016902,4,-0.8890018463134766,-0.8890018463134766,0.20749855041503906,1.7249984741210938,6.2519989013671875,0,0.09263661325379013,-1.242189886527042,47.70000076293945,-2.2000078250322783,47.35599899291992,3.0869643338423964,47.50199890136719,0.09263661325379013 2621,2016-04-19,48.41999816894531,48.44400024414063,47.67399978637695,47.762001037597656,3483500.0,0.01115141302958933,1.1813004527918325,2.208041577593159,71.03641198676326,51.736469786808684,-1.2145208859489216,-1.2867447581332456,-0.8779027034970142,1.0737110786229778,11.861654322118865,0.770000457763679,0.08836525393492423,1.227698516845706,0.27362453529151054,2.1817724983999014,0.7506615260686118,1.7047355076228001,-2.1873657619628872,98.81295337276286,35.093428602724224,0.47703699077709755,4,-1.259998321533196,-1.259998321533196,-0.44649791717529297,1.1910018920898438,5.5800018310546875,1,0.0639405367299739,-1.9339981604298786,47.88600158691406,-1.242189886527042,47.70000076293945,-2.2000078250322783,47.35599899291992,0.0639405367299739 2622,2016-04-20,48.52000045776367,48.67200088500977,48.08399963378906,48.540000915527344,2617000.0,0.002065309636514856,3.140848097355079,-0.030395964983477304,68.93398744637406,54.341874011465684,-1.3032745762416198,-1.3386602137097299,-0.9747270514572222,0.9307427895538893,11.685398948653846,0.5880012512207102,0.11958849190279608,1.2536006927490249,0.13411909493891727,2.3730822905591324,0.6938598938439711,1.8133414916540787,-2.066231267065426,89.85311643730923,25.673372045947204,0.5597407989050522,4,-1.246000289916985,-1.246000289916985,-1.0939998626708984,1.0909996032714844,5.079998016357422,2,0.07774112373338404,1.1813004527918325,48.41999816894531,-1.9339981604298786,47.88600158691406,-1.242189886527042,47.70000076293945,0.07774112373338404 2623,2016-04-21,48.03200149536133,48.48400115966797,47.959999084472656,48.32400131225586,2528500.0,-0.01005768668174567,-1.4036536711695948,14.599656685103948,60.33365299204978,56.766677138845175,-0.7131205035562758,-0.8366952268962251,-0.5137849862716877,1.371352249931931,11.46860851796285,0.5600013732910156,0.12438237516785478,0.7295017242431641,-0.44128893776538547,1.9002923862517136,0.14410639323888574,1.3148970552474424,-1.3120445013456958,53.21641992900397,-10.080833472950992,0.5853953310042759,4,-0.7580013275146413,-0.7580013275146413,-0.6060009002685547,1.5789985656738281,6.009998321533203,3,0.08523479821505364,3.140848097355079,48.52000045776367,1.1813004527918325,48.41999816894531,-1.9339981604298786,47.88600158691406,0.08523479821505364 2624,2016-04-22,48.22999954223633,48.5099983215332,47.97999954223633,48.06800079345703,2898000.0,0.004122211040781254,-2.1360758422210937,-0.554790583440023,60.67982855781092,59.382420439079546,-0.7508513596288466,-0.9777089798021592,-0.6962192962393701,1.1243356569355356,10.969440297799606,0.529998779296875,0.07352501273246759,0.8594997406005831,-0.3623870613017104,2.0813865425028766,0.2485563396494399,1.4704431415517263,-1.2757972813014007,60.953943932036005,-0.2466225858654525,0.6109434009511465,4,-0.9559993743896413,-0.9559993743896413,-0.8039989471435547,1.3810005187988281,5.993999481201172,4,0.09056603922818618,-1.4036536711695948,48.03200149536133,3.140848097355079,48.52000045776367,1.1813004527918325,48.41999816894531,0.09056603922818618 2625,2016-04-25,48.08200073242188,48.29999923706055,47.92599868774414,48.13000106811523,2897000.0,-0.0030686048355617057,-1.077755290178335,-0.29630065698062674,57.339441514399695,60.932168982507854,-0.39584655037791805,-0.7847264847444748,-0.5129720393237491,1.2232031531869083,10.516957153628667,0.37400054931640625,0.15089234300484122,0.6574008941650433,-0.5909421875909828,1.9057439759210695,0.0332293532870338,1.2815724350430528,-0.9216626365979721,40.88181331702511,-17.35239894166471,0.624171540878013,4,-0.5349998474121094,-0.8080005645751953,-0.7775001525878977,1.5289993286132741,5.734001159667962,0,0.09804085999120282,-2.1360758422210937,48.22999954223633,-1.4036536711695948,48.03200149536133,3.140848097355079,48.52000045776367,0.09804085999120282 2626,2016-04-26,48.8759994506836,48.9020004272461,48.0,48.24800109863281,2367500.0,0.01651342927014099,1.6529412424687466,-13.08320750218951,62.96294608302255,62.102047599739116,-0.9309408480801906,-1.5029925549983858,-1.2816922656085765,0.38064668540972946,9.975718807978659,0.9020004272461009,0.3031901383863129,1.3543996810913157,-0.02834086549015069,2.737140227672782,0.6630294078005861,2.0457699543820453,-1.5342618201573899,97.33597026417516,41.02358942737526,0.6913702732907321,4,-0.8379993438720774,-1.48699951171875,-1.5709991455078196,0.7350006103515554,4.572002410888658,1,0.10766022376498019,-1.077755290178335,48.08200073242188,-2.1360758422210937,48.22999954223633,-1.4036536711695948,48.03200149536133,0.10766022376498019 2627,2016-04-27,48.69800186157226,48.92599868774414,48.25,48.76399993896485,2000000.0,-0.003641819934361523,2.4666992712867413,-0.10509275570082205,69.83218855808845,63.56589984134236,-0.6318999987106082,-1.2259202741336068,-1.0903439096508123,0.5146259825042634,9.714778198757164,0.6759986877441406,0.49133524923552585,1.0736019134521442,-0.3391765977247658,2.486380424629054,0.3672126578636892,1.7799911690405992,-1.1378274395052657,77.20031738281179,16.46787690669712,0.7063892555884552,4,-0.5830020904540945,-1.2970027923583913,-1.3270015716552663,0.9129981994628977,4.403999328613288,2,0.10887506541847602,1.6529412424687466,48.8759994506836,-1.077755290178335,48.08200073242188,-2.1360758422210937,48.22999954223633,0.10887506541847602 2628,2016-04-28,48.17200088500977,48.71200180053711,48.03400039672852,48.28799819946289,1738000.0,-0.010801284579553871,-2.4592059166991938,1.7575862666893005,65.11536014203014,64.23894454825896,0.024611667181083874,-0.6427746016237634,-0.6116335701187623,1.0097408806823367,9.107822996981414,0.6780014038085866,0.6460834691555633,0.49040088653565306,-0.9133134834919687,1.8941152565632748,-0.21145629847815428,1.1922580715494604,-0.39329458043443566,24.60021972656321,-40.672371868120536,0.7018571850138097,4,0.06099891662596946,-0.7710018157959055,-0.6845006942749094,1.4389991760253835,4.728000640869126,3,0.11267951277482458,2.4666992712867413,48.69800186157226,1.6529412424687466,48.8759994506836,-1.077755290178335,48.08200073242188,0.11267951277482458 2629,2016-04-29,48.00600051879883,48.15599822998047,47.63199996948242,47.89599990844727,3020500.0,-0.0034459927584739036,1.556113809337725,-0.9483030781373292,65.68346064851501,64.65747532545042,0.2666208563947734,-0.430648653392808,-0.4800957381418698,1.1106840355237395,8.688672298451603,0.5400009155273509,0.7012019556440521,0.28110046386719034,-1.105593691709629,1.6677946194440096,-0.4122466139212193,0.9744475416556,0.9199981689453125,28.902698591449642,-41.4777869504946,0.6933470777884079,4,0.2729988098144531,-0.6050014495849609,-0.3640003204345703,1.6049995422363281,5.051998138427734,4,0.12573426723461467,-2.4592059166991938,48.17200088500977,2.4666992712867413,48.69800186157226,1.6529412424687466,48.8759994506836,0.12573426723461467 2630,2016-05-02,48.93600082397461,48.95000076293945,47.88199996948242,48.10599899291992,4452000.0,0.019372584575372054,1.4895073804019208,7.545429324456029,70.70925693832427,64.62112476451276,-0.557389209723965,-1.2983675031999127,-1.4610264018650838,0.12187483105694241,8.446298395531784,1.0680007934570312,0.7797092713402165,1.129300689697267,-0.34227365832928314,2.6008750377238172,0.39351351568399195,1.8650878637105421,-1.3040008544921875,98.93778979236251,23.391845777080135,0.7357871740132764,5,-0.6450004577636719,-1.523000717163086,-1.2940006256103516,0.6749992370605469,4.0279998779296875,0,0.10805946768073871,1.556113809337725,48.00600051879883,-2.4592059166991938,48.17200088500977,2.4666992712867413,48.69800186157226,0.10805946768073871 2631,2016-05-03,48.19599914550781,48.75799942016602,47.61999893188477,48.45399856567383,3408000.0,-0.01512182577257637,1.6281732205076722,-0.3108419891534148,56.3344345219857,63.22117443958072,0.16483039743919647,-0.5259475058992962,-0.7728353458884953,0.8061191546178179,8.506773311316223,1.3160018920898366,0.8091334069676037,0.3515991210937486,-1.1192685369625153,1.8224667791500124,-0.38383470793438335,1.0870329501218805,0.7540016174316406,43.308227114715805,-29.850649037355026,0.735433829028132,5,0.08900070190429688,-0.7829990386962891,-0.5539989471435547,1.4150009155273438,4.308002471923828,1,0.11660724637359965,1.4895073804019208,48.93600082397461,1.556113809337725,48.00600051879883,-2.4592059166991938,48.17200088500977,0.11660724637359965 2632,2016-05-04,51.69800186157226,52.540000915527344,51.00199890136719,51.00199890136719,14339000.0,0.07266168931349681,-3.4195272207088947,-2.6976919551106433,74.57552099076767,64.80360421721605,-3.1725977963199696,-3.9032718924088172,-4.254334079688668,-2.7034214958455465,9.502805324365454,4.344001770019531,0.9035696896231968,3.6474018096923757,1.3901021630500665,5.904701456334685,2.518751986371221,4.77605163301353,-4.078002929687486,82.88620499027313,9.791679581368541,1.1286498233211562,5,-1.6180019378662038,-2.4900016784667898,-4.089501380920403,-2.0870018005371023,0.5599975585937642,2,0.03385043786964603,1.6281732205076722,48.19599914550781,1.4895073804019208,48.93600082397461,1.556113809337725,48.00600051879883,0.03385043786964603 2633,2016-05-05,50.80400085449219,52.01800155639648,50.76599884033203,51.79999923706055,7107000.0,-0.017292757454608565,-1.3358207096317198,-1.4310260724679926,66.5387919066944,65.45460014486976,-2.060747189737185,-2.8479711911654135,-3.3671387789412037,-1.8228083281529024,10.681525342949765,1.252002716064446,0.8958421611990843,2.558300781249997,0.05761403071713289,5.058987531782861,1.307957405983565,3.8086441565164293,-3.1840019226074148,64.71546013991865,-5.848355192445055,1.250343375266431,5,-0.7240009307861328,-1.5960006713867188,-3.456000328063965,-1.1930007934570312,1.3079986572265625,3,0.04523266469259113,-3.4195272207088947,51.69800186157226,1.6281732205076722,48.19599914550781,1.4895073804019208,48.93600082397461,0.04523266469259113 2634,2016-05-06,51.63199996948242,51.7140007019043,50.56399917602539,50.79399871826172,3986500.0,0.01629791160270444,1.2954060052766028,-0.8413680844137191,68.68142550855988,66.71482058866533,-2.6322306562983186,-3.465526441127274,-4.196975786405261,-2.632340342294299,11.789163967655792,1.1500015258789062,0.9260331742053722,3.139899826049806,0.3271567886939266,5.952642863405686,1.73352830737187,4.546271344727742,-3.913600997924796,81.54470365939417,12.84208494916038,1.406371518677939,5,-1.5520000457763672,-2.423999786376953,-4.411999702453613,-2.0209999084472656,-0.027999877929680395,4,0.02455844354559078,-1.3358207096317198,50.80400085449219,-3.4195272207088947,51.69800186157226,1.6281732205076722,48.19599914550781,0.02455844354559078 2635,2016-05-09,52.099998474121094,52.47999954223633,51.683998107910156,51.74399948120117,5617000.0,0.009064117309329323,-2.3445316193971837,0.4248191663214629,68.47389881246474,67.32714866971446,-2.7606498547544476,-3.680881645539195,-4.628593639512843,-3.084168169849832,12.851329320516413,0.8479995727539062,1.0553982497322636,3.3276983261108413,0.24832711907336602,6.4070695331483165,1.7880127225921,4.867383929629582,-4.2851674636840755,91.05686455271528,25.08223410312958,1.5396856035187385,5,-2.019998550415039,-2.891998291015625,-4.879998207092285,-2.4889984130859375,-0.7939987182617116,0,0.01838771998393285,1.2954060052766028,51.63199996948242,-1.3358207096317198,50.80400085449219,-3.4195272207088947,51.69800186157226,0.01838771998393285 2636,2016-05-10,52.20399856567383,52.52000045776367,51.86399841308594,52.10599899291992,5001500.0,0.0019961630441196476,-1.2542997220911332,0.27528047748143547,68.4865478663493,67.177633037299,-2.6182668490039376,-3.5242055731656023,-4.684712151252896,-3.185343602394326,13.512726248315362,0.6560020446777344,1.1891725766190646,3.151498413085939,-0.11006149824099509,6.413058324412873,1.5207184574224684,4.7822783687494095,-4.294664157135003,82.99584746629807,19.213783571923358,1.6307799556634683,5,-2.1239986419677734,-2.9959983825683594,-5.083498001098633,-2.592998504638672,-0.891998291015625,1,0.014558312717642963,-2.3445316193971837,52.099998474121094,1.2954060052766028,51.63199996948242,-1.3358207096317198,50.80400085449219,0.014558312717642963 2637,2016-05-11,51.709999084472656,52.32400131225586,51.51599884033203,52.16600036621094,2994000.0,-0.009462866730020836,1.0932620468830296,-4.653094589334371,68.44532871641337,67.54762954556382,-1.8462357537441463,-2.8446352031076714,-4.106448574114879,-2.684082328289506,14.95820772426476,0.8080024719238281,1.3606694783916993,2.447098922729495,-0.9340346516789424,5.8282324971379325,0.7565321355252763,4.137665709933714,-3.708051345794061,58.58891398214349,-6.259900419509229,1.6905667872042198,5,-1.6299991607666016,-2.5019989013671875,-4.806999206542969,-2.0989990234375,-0.9780006408691335,2,0.01535491291852309,-1.2542997220911332,52.20399856567383,-2.3445316193971837,52.099998474121094,1.2954060052766028,51.63199996948242,0.01535491291852309 2638,2016-05-12,52.428001403808594,52.65800094604492,51.67399978637695,52.01800155639648,2766500.0,0.013885173700409759,1.26207440861158,-0.8991199451220688,70.00953855989204,68.02830486905015,-2.11997374911801,-3.334114774276088,-4.729332427706261,-3.392649729494835,16.82950715337245,0.9840011596679688,1.4683784765022594,2.911501121520999,-0.624706736147516,6.447708979189514,1.1433971926867414,4.679605050355256,-4.335292601593025,89.01626801231487,22.69679800414127,1.768103928834256,5,-2.28900146484375,-3.161001205444336,-5.546501159667969,-2.8170013427734375,-1.9880027770996165,3,-0.0032425799017816725,1.0932620468830296,51.709999084472656,-1.2542997220911332,52.20399856567383,-2.3445316193971837,52.099998474121094,-0.0032425799017816725 2639,2016-05-13,51.99800109863281,52.6619987487793,51.97999954223633,52.22200012207031,3528000.0,-0.00820172987072032,-4.2461046392206345,-0.5463392848835492,68.17675089311766,67.74691530847164,-1.1892166570453782,-2.704258072672573,-4.23935820143938,-2.9435160623602457,18.89437718831345,0.6819992065429688,1.5658188726120201,2.2666007995605497,-1.3267314470338576,5.859933046154957,0.4699346762633425,4.063266922857757,-3.722680610664071,42.05953724323191,-26.34255290230778,1.7966661232972048,5,-1.8570022583007812,-2.729001998901367,-5.106500625610352,-2.3870010375976562,-1.805999755859375,4,0.002192361450004565,1.26207440861158,52.428001403808594,1.0932620468830296,51.709999084472656,-1.2542997220911332,52.20399856567383,0.002192361450004565 2640,2016-05-16,52.321998596191406,52.61999893188477,51.86199951171875,52.13199996948242,3592500.0,0.006230960627582993,-1.0767120424320211,-0.8482118528610354,66.7249004668578,68.90141152456854,-1.097850763265086,-2.823652124024271,-4.511662349500725,-3.255435109302482,20.76886572663959,0.7579994201660227,1.7533692696939909,2.3687984466552763,-1.2919168607922416,6.029513754102794,0.5384407929315174,4.199156100379035,-3.7834774125740296,70.33157244763113,5.358530224139287,1.8303576537237596,5,-0.7089996337890625,-3.052999496459961,-5.430498123168945,-2.71099853515625,-1.921997070312507,0,-0.013722688809730044,-4.2461046392206345,51.99800109863281,1.26207440861158,52.428001403808594,1.0932620468830296,51.709999084472656,-0.013722688809730044 2641,2016-05-17,51.51599884033203,52.49800109863281,51.26399993896485,52.20000076293945,3748500.0,-0.0154046056627134,-1.0774435100360726,-3.600036139498464,62.891106663153344,67.60314326594472,0.2554836022081801,-1.869674419341493,-3.6318366214537363,-2.450383759512391,22.09826237411921,1.2340011596679616,1.9596608451387425,1.407998657226564,-2.2415534161441713,5.057550730597299,-0.4167773794588072,3.232774693911935,-2.730069002804939,18.025687833069597,-43.52523079614795,1.8247760366853691,5,0.0970001220703125,-2.246999740600586,-4.62449836730957,-1.904998779296875,-0.305999755859375,1,-0.004076385767526669,-1.0767120424320211,52.321998596191406,-4.2461046392206345,51.99800109863281,1.26207440861158,52.428001403808594,-0.004076385767526669 2642,2016-05-18,52.29199981689453,52.33200073242188,51.237998962402344,51.4000015258789,3054500.0,0.015063300606237506,1.251032165900046,-1.3040874031688772,68.42574871936426,67.81280513401916,-0.47762524584211974,-2.475518583917669,-4.3154128147881465,-3.22573637112599,23.239255551196123,1.0940017700195384,2.0901526365906733,1.9953996658325224,-1.6982095065396976,5.689008838204742,0.1485950796464124,3.8422042520186324,-3.273505844692309,74.0169250427948,7.470112378925322,1.8468045861861109,5,-0.6790008544921875,-2.75,-5.546999931335442,-2.680999755859375,-3.012001037597649,2,-0.01874090770419745,-1.0774435100360726,51.51599884033203,-1.0767120424320211,52.321998596191406,-4.2461046392206345,51.99800109863281,-0.01874090770419745 2643,2016-05-19,52.1259994506836,52.59600067138672,51.90800094604492,52.29999923706055,4610500.0,-0.0031744887705996705,-1.2557486539050824,-0.1950673988162346,68.42574871936435,67.7843966018863,-0.11664504601738912,-2.094464351647204,-4.037281413323257,-3.062984266822099,24.677394111786967,0.6879997253417969,2.404039262135335,1.624699401855473,-1.9934801396659054,5.2428789433768515,-0.18439036890521976,3.433789172616166,-2.8888951918867534,62.359594206160274,-8.579273999639632,1.8090897707606899,5,-0.17600059509278054,-2.208000183105476,-5.380999565124512,-2.5149993896484446,-3.6839981079101634,3,-0.02674291182462496,1.251032165900046,52.29199981689453,-1.0774435100360726,51.51599884033203,-1.0767120424320211,52.321998596191406,-0.02674291182462496 2644,2016-05-20,52.597999572753906,53.124000549316406,52.349998474121094,52.44800186157226,5796000.0,0.00905498459587073,-3.473942427483104,-0.8620568697521204,67.07702576111583,67.62918848506976,-0.4885881704245847,-2.342550029704867,-4.403151793928323,-3.5434726277179465,26.29353840878637,0.9980010986328054,2.258392276517334,1.8782995223998995,-1.6895888952500968,5.446187940049896,0.09435531357490134,3.6622437312248977,-3.1554016445581112,72.1102580076213,4.518373221805177,1.7839442088249966,5,-0.41699981689453125,-2.3839988708496094,-5.852999687194817,-2.98699951171875,-2.9319992065429688,4,-0.041028194295868015,-1.2557486539050824,52.1259994506836,1.251032165900046,52.29199981689453,-1.0774435100360726,51.51599884033203,-0.041028194295868015 2645,2016-05-23,52.79600143432617,52.933998107910156,52.29999923706055,52.45800018310547,3196000.0,0.003764437111308583,1.0651610698642477,2.2533760585945375,72.59332233391935,68.08549675924422,-0.6453442917064081,-2.2865138652013783,-4.5155516079965,-3.7595316581235636,28.05008699362597,0.6339988708496094,2.264774838892052,1.8406013488769517,-1.6146512956505177,5.295853993404421,0.11297502661321346,3.56822767114069,-3.058891296440727,82.60875721070218,11.451711096121699,1.727626322263736,5,-0.6150016784667969,-2.464000701904297,-5.919002532958984,-3.411001205444336,-2.2440032958984446,0,-0.049321918721285996,-3.473942427483104,52.597999572753906,-1.2557486539050824,52.1259994506836,1.251032165900046,52.29199981689453,-0.049321918721285996 2646,2016-05-24,54.13800048828125,54.29399871826172,52.79800033569336,52.9020004272461,6396500.0,0.025418573708170245,-1.072019570133356,3.6567913774617473,65.21196064488365,67.72623364018536,-1.8820751686550636,-3.3877774297812238,-5.757039505321245,-5.10938088371131,29.49265953485679,1.4979972839355469,2.2099594339837623,2.9195003509521484,-0.6678976815309099,6.506898383435207,1.1258013347106157,4.713199367193681,-4.129939117481328,94.89534546979698,24.180065957527617,1.7936990162415294,5,-1.3720016479492188,-3.181001663208008,-7.141000747680664,-4.753000259399414,-2.9459991455078125,1,-0.06904575212768493,1.0651610698642477,52.79600143432617,-3.473942427483104,52.597999572753906,-1.2557486539050824,52.1259994506836,-0.06904575212768493 2647,2016-05-25,54.0,54.34400177001953,53.87799835205078,54.15999984741211,3890500.0,-0.0025490503350067417,-1.3069296647058268,-0.12944970834233585,71.99889298156619,67.94727302037137,-1.5478501267400446,-2.9852537313196024,-5.5192197813345985,-4.977973088853403,30.9960560817382,0.46600341796875,2.1248688792569297,2.516399955749513,-1.0703604289342863,6.103160340433313,0.7230197634076134,4.309780148091413,-3.5633448944538983,85.87842144247499,13.809182275081895,1.7933801923419,5,-1.2089996337890625,-3.0179996490478516,-6.8400001525878835,-4.812000274658203,-3.4519996643066406,2,-0.051666683620876785,-1.072019570133356,54.13800048828125,1.0651610698642477,52.79600143432617,-3.473942427483104,52.597999572753906,-0.051666683620876785 2648,2016-05-26,53.599998474121094,54.04999923706055,53.41799926757813,53.89599990844727,3203500.0,-0.007407435664424145,1.0927148135282552,1.8500107288463359,64.39436679451147,67.52700812052625,-1.0774198543686069,-2.27435741269872,-5.000067219838385,-4.57140518882013,32.692201280247644,0.6319999694824148,2.023109274918852,1.844998550415042,-1.4999845965020242,5.189981697332108,0.1725069769565124,3.5174901238735714,-2.694461768838181,63.60066663805025,-6.96967420975195,1.6724915734585322,5,-0.8089981079101562,-2.6179981231689453,-6.325998306274407,-5.506998062133789,-2.6259994506835938,3,-0.0805970115262219,-1.3069296647058268,54.0,-1.072019570133356,54.13800048828125,1.0651610698642477,52.79600143432617,-0.0805970115262219 2649,2016-05-27,54.04199981689453,54.14199829101562,53.59600067138672,53.88399887084961,2842500.0,0.008246293943214189,2.0502839728495066,-0.5337843933242993,64.25844246197352,67.25295723109465,-1.339892842699001,-2.3620758825152777,-5.334409615325242,-5.023970591617157,35.10502324283697,0.5459976196288991,1.973018862430287,1.9851999282836914,-1.0060519061099171,4.9764517626773,0.48957401108688714,3.4808258454804957,-2.723847303843222,85.2249716790806,16.533622247372506,1.4956259171968052,5,-1.2509994506835938,-3.059999465942383,-6.7679996490478445,-5.948999404907227,-3.065998077392578,4,-0.1036230800691138,1.0927148135282552,53.599998474121094,-1.3069296647058268,54.0,-1.072019570133356,54.13800048828125,-0.1036230800691138 2650,2016-05-31,54.2239990234375,54.38999938964844,53.88000106811523,54.2400016784668,3266500.0,0.003367736337656302,2.2278571169888304,-0.1012820203288346,64.66317650883425,67.44985388061475,-1.3675308298310611,-2.2425770783272583,-5.4133774717560215,-5.2082379163062456,36.77455828715872,0.5099983215332102,1.8450270879818476,1.902799224853517,-0.8524927107690701,4.658091160476104,0.5251532570422199,3.280445192664814,-2.542744599550005,89.57283512207277,21.753570464776544,1.3776459678112953,5,-1.4099998474121094,-3.2189998626708984,-6.949998855590813,-6.130998611450195,-3.4319992065429688,1,-0.08405869613667627,2.0502839728495066,54.04199981689453,1.0927148135282552,53.599998474121094,-1.3069296647058268,54.0,-0.08405869613667627 2651,2016-06-01,53.816001892089844,54.2239990234375,53.20800018310547,54.2239990234375,3996000.0,-0.0075242906959205325,3.9804214896123566,25.49558998808105,65.48075715157391,67.12263259530472,-0.6693583392323958,-1.4671785910262827,-4.9023865766459025,-4.801359703937592,38.584376903003715,1.0159988403320312,1.7592140566750203,1.2138019561767592,-0.8226134273076937,3.250217339661212,0.19559426443453276,2.2320096479189857,-1.7555231729958152,51.4384193846134,-16.8235153211037,1.018207691742227,6,-0.6670017242431641,-2.811002731323242,-6.405501365661614,-5.723001480102539,-2.4380035400390625,2,-0.06065117509485363,2.2278571169888304,54.2239990234375,2.0502839728495066,54.04199981689453,1.0927148135282552,53.599998474121094,-0.06065117509485363 2652,2016-06-02,53.44800186157226,53.79199981689453,53.11000061035156,53.56800079345703,3801500.0,-0.006838115385373378,1.401418430189997,0.2941170970697857,57.90452968717939,65.95360825839528,-0.13425298918940598,-1.0133033455618943,-4.421230581699824,-4.424175497598064,37.70433129283039,0.7060012817382812,1.67256084751957,0.7583019256591754,-1.264872906484591,2.781476757802942,-0.25328549041270776,1.7698893417310586,-1.0613902486006097,26.40637293469653,-37.609715863817385,1.0115874160718814,6,-0.10300254821776633,-2.443002700805657,-5.734501838684075,-5.355001449584954,-1.8600006103515554,3,-0.0422092583487359,3.9804214896123566,53.816001892089844,2.2278571169888304,54.2239990234375,2.0502839728495066,54.04199981689453,-0.0422092583487359 2653,2016-06-03,53.10200119018555,53.17599868774414,52.60400009155274,53.00600051879883,4872000.0,-0.006473594135152805,3.68859635408518,-0.8000127157706873,58.66834238585113,65.01931010558809,0.40761838228920766,-0.5125961205479399,-3.972530289912342,-4.078477800748793,36.83374693969908,0.844001770019517,1.6835057707458247,0.2974012374877901,-1.526011637096886,2.120814112072466,-0.6143051998045479,1.2091076747801281,1.2879981994628906,27.8836111057711,-37.30250870002952,0.9117064372923364,6,0.2429981231689453,-2.0970020294189453,-5.344001770019531,-5.009000778198242,-1.0060005187988281,4,-0.0480961319206219,1.401418430189997,53.44800186157226,3.9804214896123566,53.816001892089844,2.2278571169888304,54.2239990234375,-0.0480961319206219 2654,2016-06-06,52.9000015258789,53.15599822998047,52.349998474121094,53.06399917602539,4609500.0,-0.0038039934424163313,3.632238969580707,-1.7082969085274522,54.626983079997416,63.023050188485655,0.7341676886925015,-0.22211836881580638,-3.653876051265719,-3.881886697790428,36.05392772729818,0.805999755859375,1.5569963628030763,0.03200149536132102,-1.705915180636758,1.7699181713594,-0.8369568426377185,0.9009598333603606,1.4542778778076269,26.960921809960496,-36.022175910907194,0.8689583379990413,6,0.4699974060058665,-1.8950023651122976,-5.0830020904540945,-4.8070011138915945,-0.9840011596679616,0,-0.03640836383528634,3.68859635408518,53.10200119018555,1.401418430189997,53.44800186157226,3.9804214896123566,53.816001892089844,-0.03640836383528634 2655,2016-06-07,53.05799865722656,53.4119987487793,52.85599899291992,52.9020004272461,3855000.0,0.0029867131718392947,-3.483849135544207,-0.9512223488636311,63.772775407125955,62.863140717623686,0.68978102980941,-0.32112906166358357,-3.695168467362194,-4.021276236738785,34.91567894659306,0.555999755859375,1.4489836279198016,0.14209861755371378,-1.5591126005194553,1.8433098356268829,-0.7085069914828708,0.9927042265902983,1.216109509277345,37.780148109547326,-29.613735499703935,0.8506056090365832,6,0.3120002746582031,-2.052999496459961,-5.217999458312988,-4.964998245239258,-0.5499992370605398,1,-0.039240019797487036,3.632238969580707,52.9000015258789,3.68859635408518,53.10200119018555,1.401418430189997,53.44800186157226,-0.039240019797487036 2656,2016-06-08,52.9640007019043,53.02999877929688,52.63000106811523,52.91999816894531,2272500.0,-0.0017716076312928042,3.5454624271190265,0.2820707194209548,56.83483885686262,61.17824581487885,0.6702142594548874,-0.1763140021960936,-3.481088662440449,-3.9200456852795327,33.59378355099226,0.42799758911133523,1.3337671522321273,0.010100555419924717,-1.6577816784031043,1.6779827892429537,-0.8238405614915862,0.8440416723314357,1.2331430769042981,42.57986518946488,-22.985814139048387,0.8339411169115131,6,0.40599822998046875,-1.9590015411376953,-5.112000465393066,-4.871000289916992,-0.3540000915527344,2,-0.04100900340279001,-3.483849135544207,53.05799865722656,3.632238969580707,52.9000015258789,3.68859635408518,53.10200119018555,-0.04100900340279001 2657,2016-06-09,52.50400161743164,52.78799819946289,52.27399826049805,52.68000030517578,3510500.0,-0.008685127225597111,1.6224856216973695,-3.999739921976593,53.62766324319844,59.98194542028851,1.0009501410308843,0.3649298697630172,-2.8943990998501334,-3.4406618081524414,32.49270613631112,0.69000244140625,1.1323461022201258,-0.4895986557006822,-2.068225292422049,1.0890279810206849,-1.2789119740613657,0.29971466266000135,1.619256349189456,20.211182622687048,-43.86974465876726,0.7893133183606823,6,0.8279972076416016,-0.027002334594726562,-4.655001640319824,-4.411001205444336,0.07799911499024148,3,-0.021446046600132274,3.5454624271190265,52.9640007019043,-3.483849135544207,53.05799865722656,3.632238969580707,52.9000015258789,-0.021446046600132274 2658,2016-06-10,52.25799942016602,52.512001037597656,52.0260009765625,52.21799850463867,2980500.0,-0.004685399011262081,-1.2924748983337533,-0.22727962372936825,46.589081724421725,58.018683116116094,1.1583874248214912,0.6298348862084282,-2.5343967969821293,-3.1879409829154426,31.03841595817366,0.48600006103515625,0.9483199438034191,-0.7271007537841712,-2.3203137455564473,0.866112237988105,-1.5237072496703092,0.06950574210196692,1.7543029640876924,16.73873134965138,-44.412838031535685,0.7966064958861377,6,0.950000762939446,0.21899986267089133,-2.613999366760261,-3.2659988403320384,0.5760002136230398,4,-0.012820968586232828,1.6224856216973695,52.50400161743164,3.5454624271190265,52.9640007019043,-3.483849135544207,53.05799865722656,-0.012820968586232828 2659,2016-06-13,52.11199951171875,52.55400085449219,51.68199920654297,52.0,3665500.0,-0.002793828888729588,-1.3315517839293365,2.79992370780038,43.06566746049365,55.61895988852268,1.1195598473683503,0.8272254453708427,-2.277353510823943,-3.01620398969753,29.361252715539433,0.8720016479492188,0.70880634255073,-0.878800582885745,-2.4578973717901604,0.7002962060186704,-1.6683489773379492,-0.08925218843354088,1.7413987599196687,24.855515546549242,-32.19463172580683,0.7895483944522065,6,0.8409996032714844,0.36499977111816406,-2.4679994583129883,-3.1199989318847656,0.42800140380859375,0,-0.0003070087596318549,-1.2924748983337533,52.25799942016602,1.6224856216973695,52.50400161743164,3.5454624271190265,52.9640007019043,-0.0003070087596318549 2660,2016-06-14,51.60400009155274,52.18199920654297,51.40800094604492,51.7859992980957,3985500.0,-0.009748223536342526,-1.6968698079351365,-1.6249999999999365,19.082442414115846,50.46359158436068,1.359829387594793,1.3477774550877442,-1.6670822991510974,-2.482765091966705,27.86323532040369,0.7739982604980469,0.5484069882414175,-1.3509000778198157,-3.023873440178029,0.3220732845383978,-2.187386758998919,-0.5144133966407125,2.032258273576133,12.083810563104077,-38.51941344309981,0.8364866811791059,6,0.9960002899169851,1.2099990844726491,-1.9600000381469798,-2.611999511718757,0.8839988708496023,1,0.006046048254101599,-1.3315517839293365,52.11199951171875,-1.2924748983337533,52.25799942016602,1.6224856216973695,52.50400161743164,0.006046048254101599 2661,2016-06-15,51.30599975585938,52.04600143432617,51.19400024414063,51.63999938964844,3974500.0,-0.005774752638645575,-2.0537750553748233,1.8351708237267146,18.365394263434908,46.070354315055745,1.4129276014180974,1.7172846008049376,-1.2727421917750306,-2.190179425607795,27.173882448591357,0.8520011901855398,0.3334503564194975,-1.6384004592895423,-3.351552060791171,0.07475114221208656,-2.494976260040353,-0.7818246585387314,2.062867718979419,7.026327188487959,-37.49902865007199,0.856575800750813,6,0.9969997406005788,1.4860000610351491,-1.6619997024536204,-2.3139991760253977,1.3279991149902273,2,0.023428052664919985,-1.6968698079351365,51.60400009155274,-1.3315517839293365,52.11199951171875,-1.2924748983337533,52.25799942016602,0.023428052664919985 2662,2016-06-16,51.3120002746582,51.45399856567383,50.683998107910156,50.92599868774414,2927000.0,0.00011695549891577173,1.298515110797331,-1.1556946411439781,20.39335665198638,41.81757812240411,1.1980604887863464,1.7224093717218452,-1.1846022995455456,-2.193599200692894,26.671116270897834,0.7700004577636719,0.079003341160643,-1.583399963378909,-3.4262697664242907,0.2594698396664725,-2.5048348649015963,-0.6619650618562218,1.7523857878828508,33.58295424409947,-8.177158094070762,0.9214349015226906,6,0.7359981536865234,1.2249984741210938,-1.6680002212524414,-2.3199996948242188,1.3699989318847656,3,0.025296233410226465,-2.0537750553748233,51.30599975585938,-1.6968698079351365,51.60400009155274,-1.3315517839293365,52.11199951171875,0.025296233410226465 2663,2016-06-17,50.73199844360352,51.36000061035156,50.65999984741211,51.349998474121094,3280500.0,-0.011303434439314364,1.1943449587142525,-1.6010297663754411,8.645609232303158,36.70853658377141,1.571816394857109,2.3111134191744966,-0.49359484656240227,-1.6235282114670895,25.95321545771586,0.7000007629394531,-0.1873590656431503,-2.0937017440795813,-4.15195706501882,-0.03544642314034263,-3.1228294045492007,-1.064574083609962,1.951525546196585,3.8014022126847404,-31.119779797798614,1.029127660469618,6,1.3040008544921804,1.7930011749267507,-1.087998390197761,-1.7399978637695384,1.6879997253417898,4,0.03646618200690277,1.298515110797331,51.3120002746582,-2.0537750553748233,51.30599975585938,-1.6968698079351365,51.60400009155274,0.03646618200690277 2664,2016-06-20,50.43999862670898,51.62799835205078,50.4000015258789,51.13199996948242,4078500.0,-0.005755732591909424,-2.1813572889797697,1.119743217801944,3.988273875511979,30.065814191369853,1.6518808254603954,2.5646423351755203,-0.08531060727663942,-1.34689854110092,24.693795026373433,1.227996826171882,-0.38756972197773365,-2.277801513671882,-4.59614243829283,0.04053941094906577,-3.4369719759823525,-1.1186310513614117,1.8792910174612913,2.2445091407286806,-24.69933830460515,1.1591704623104726,6,1.2750015258789134,1.9550018310546946,-0.7369985580444265,-1.3889980316162038,2.3680000305175852,0,0.04746235274107269,1.1943449587142525,50.73199844360352,1.298515110797331,51.3120002746582,-2.0537750553748233,51.30599975585938,0.04746235274107269 2665,2016-06-21,50.19200134277344,50.69400024414063,50.13999938964844,50.49399948120117,3463500.0,-0.004916679038215133,-1.7290545047965697,0.4364126480121672,4.14974246905382,24.21191459272443,1.621054287122078,2.7484671804923124,0.28519237532125885,-1.1214899919189065,23.539803155182117,0.5540008544921946,-0.5925901401671752,-2.3955987930297837,-4.9734130590494345,0.18221547298986707,-3.6845059260396056,-1.1066916600199619,1.7434306777385586,2.728326198295997,-20.244796079329028,1.2889071330098238,6,1.2719974517822266,2.072998046875,-0.4870023727416992,-1.1390018463134766,2.8599967956542898,1,0.04678035364078914,-2.1813572889797697,50.43999862670898,1.1943449587142525,50.73199844360352,1.298515110797331,51.3120002746582,0.04678035364078914 2666,2016-06-22,50.4000015258789,50.46599960327149,49.91600036621094,50.29199981689453,3391500.0,0.004144090244279752,3.583367771878861,-0.3576237573736296,9.8100797847992,19.34329420845785,1.129926406662861,2.3674471345858947,0.20128792655884808,-1.3806698416848135,21.559663110235157,0.549999237060554,-0.7630421693451055,-2.0006986618042077,-4.646353091479256,0.6449557678708402,-3.3235258766417317,-0.6778714469666838,1.227996826171882,28.271129035851544,5.4954948945492745,1.3228272148375242,6,0.8349990844726634,1.7529983520507884,0.04099750518799539,-1.3470020294189382,2.4399986267089915,2,0.04142851931167746,-1.7290545047965697,50.19200134277344,-2.1813572889797697,50.43999862670898,1.1943449587142525,50.73199844360352,0.04142851931167746 2667,2016-06-23,51.209999084472656,51.24200057983398,50.71599960327149,50.82600021362305,3844500.0,0.01607137964426153,1.3482088878671104,3.5554888386552213,27.772494516811676,17.25256229650118,0.13082953561532662,1.4100042557094383,-0.501721688679801,-2.247683960729532,19.079599718847252,0.8419990539550781,-1.0038924468140067,-1.0512010574340849,-3.6352969061558014,1.5328947912876316,-2.343248981794943,0.24084686692677337,0.07559967041015625,75.58412620602063,51.246461717211275,1.2920479243608571,6,0.02500152587890625,0.9430007934570312,-0.7690000534057617,-2.1569995880126953,1.7159996032714844,3,0.027807065257470898,3.583367771878861,50.4000015258789,-1.7290545047965697,50.19200134277344,-2.1813572889797697,50.43999862670898,0.027807065257470898 2668,2016-06-24,49.27999877929688,50.44200134277344,49.1500015258789,49.56399917602539,12361500.0,-0.03768795820504067,-3.750043827355184,-0.7395865412316157,19.752618144821,14.66222348364866,1.7812989885187207,3.1618779306046605,1.5197523808386748,-0.3786779873344486,17.65542764486107,2.059997558593757,-1.2529558959538107,-2.7652013778686424,-5.589175049282424,0.058772293545139576,-4.177188213575533,-1.3532145421617514,1.9620018005370952,5.246062143623017,-17.9848308610709,1.411986835706892,6,1.3860015869140554,2.4900016784667898,1.2975006103515554,-0.22699928283692117,3.506000518798821,4,0.06903410128888443,1.3482088878671104,51.209999084472656,3.583367771878861,50.4000015258789,-1.7290545047965697,50.19200134277344,0.06903410128888443 2669,2016-06-27,48.44200134277344,49.05599975585938,48.1500015258789,49.05599975585938,4475500.0,-0.01700481853249347,1.9511419269862351,2.161963223146125,15.366134570096193,14.2493003898687,2.284164598189342,3.7511499202525727,2.4302820672213272,0.39733567559942173,16.351332630450973,1.129997253417983,-1.4947363144280459,-3.3231988906860366,-6.41165833732952,-0.2347394440425532,-4.867428614007778,-1.778969167364295,2.7999992370605398,9.443722711397074,-11.453277909119508,1.5442297233217404,6,1.6560001373291016,2.8279991149902344,2.491997718811035,0.6109981536865234,7.161998748779304,0,0.08211875471501995,-3.750043827355184,49.27999877929688,1.3482088878671104,51.209999084472656,3.583367771878861,50.4000015258789,0.08211875471501995 2670,2016-06-28,49.66600036621094,49.66600036621094,48.4379997253418,48.82400131225586,5460500.0,0.02526730914308306,1.9168694076339337,-1.3713375083873696,28.842683524304846,15.413443641076473,0.8452359521749102,2.2853391687535805,1.2885374472151412,-0.8279024850651098,14.560972482531447,1.2280006408691406,-1.6662403486912893,-1.8712999343872099,-4.867102061733561,1.1245021929591417,-3.3692009980603856,-0.3733988707140341,0.9576004028320213,49.02973170036628,29.600033903129805,1.4979010636731747,6,0.22299957275390625,1.6040000915527344,1.5314998626708984,-0.3819999694824219,6.001998901367195,1,0.06326255925277224,1.9511419269862351,48.44200134277344,-3.750043827355184,49.27999877929688,1.3482088878671104,51.209999084472656,0.06326255925277224 2671,2016-06-29,50.55199813842773,50.71599960327149,49.86600112915039,50.02799987792969,4377000.0,0.017839120639550288,-1.0047234105723593,0.6223264242836024,38.12649026230465,17.383791820000724,-0.17764609096183648,1.2040023843655163,0.47957041788649946,-1.6783849934908304,13.244060628362043,1.049999237060554,-1.801408928059132,-0.8221019744873104,-3.6459141688174554,2.0017102198428347,-2.234008071652383,0.5898041226777622,-2.401996612548828,77.68426091451597,55.94289628246672,1.4119060971650716,6,-0.6629981994628835,0.7180023193359446,0.7045021057128977,-1.0519981384277273,5.06200027465821,2,0.04945402935714216,1.9168694076339337,49.66600036621094,1.9511419269862351,48.44200134277344,-3.750043827355184,49.27999877929688,0.04945402935714216 2672,2016-06-30,51.19200134277344,51.349998474121094,50.321998596191406,50.60200119018555,4280000.0,0.012660294902551161,1.2693293922972957,1.1259582274702948,43.81240570088127,21.291213649842735,-0.9347613613841048,0.4071965905683328,-0.07760080926773583,-2.287700497118365,11.786133638025895,1.0279998779296875,-1.778803282147095,-0.06929874420166016,-2.719173112583711,2.5805756241803905,-1.394235928392682,1.2556384399893616,-2.9906798553466842,95.06258493669982,69.6857371539356,1.3249371841910242,6,-1.3030014038085938,0.07799911499023438,0.6694974899291992,-1.1070022583007812,4.167999267578125,3,0.03219250598896717,-1.0047234105723593,50.55199813842773,1.9168694076339337,49.66600036621094,1.9511419269862351,48.44200134277344,0.03219250598896717 2673,2016-07-01,50.54800033569336,51.54800033569336,50.486000061035156,50.98400115966797,2740500.0,-0.012580109981790932,-2.7928488225557047,-0.7389842562958653,41.41791091639436,25.45006220994078,-0.35716497539529257,0.8959853283920722,0.6591887150153326,-1.6286439768098973,10.913451053975235,1.0620002746582031,-1.7440531417550886,-0.5855997085571261,-3.1049221849204542,1.9337227678062021,-1.8452609467387902,0.674061529624538,-2.220731768798835,70.57091376513452,43.26392483439562,1.2596612381816643,7,-0.6989994049072266,0.7220001220703125,1.3385000228881836,-0.4379997253417969,4.846000671386719,4,0.04704436053371652,1.2693293922972957,51.19200134277344,-1.0047234105723593,50.55199813842773,1.9168694076339337,49.66600036621094,0.04704436053371652 2674,2016-07-05,50.9739990234375,51.05599975585938,50.178001403808594,50.21200180053711,2731500.0,0.008427607124219527,-1.115663735930415,-1.7476967496390918,46.51162004749149,30.156937496433855,-0.7816484889115216,0.33549827079852435,0.3264587392517342,-2.0167107737633216,10.349877796516136,0.8779983520507884,-1.729078358743152,-0.06330089569091513,-2.441624333220844,2.3150225418390136,-1.2524626144558795,1.1258608230740492,-2.453486550415043,81.54336978760358,50.14984800393088,1.1891617187649655,7,-1.1249980926513672,0.2960014343261719,0.912501335144043,-0.8639984130859375,4.392002105712891,1,0.03554754010618355,-2.7928488225557047,50.54800033569336,1.2693293922972957,51.19200134277344,-1.0047234105723593,50.55199813842773,0.03554754010618355 2675,2016-07-06,50.97600173950195,51.03799819946289,50.44599914550781,50.63600158691406,3859000.0,3.9288972865092475e-05,1.5517581577367985,0.4461960521243736,48.1108420158414,34.41257774432743,-0.7383956815058994,0.17868116594616623,0.4244421796528286,-1.9699423567494279,9.5204879228889,0.5919990539550781,-1.6080211764893306,0.04280166625976278,-2.1370971625151824,2.222700495034708,-1.0471477481277063,1.1327510806472318,-2.273839994719239,65.99293305452616,30.21518510914155,1.0899494143874717,7,-1.1270008087158203,0.29399871826171875,0.9104986190795898,-0.8660011291503906,4.743999481201179,2,0.09078778629404538,-1.115663735930415,50.9739990234375,-2.7928488225557047,50.54800033569336,1.2693293922972957,51.19200134277344,0.09078778629404538 2676,2016-07-07,50.79199981689453,51.19599914550781,50.26599884033203,50.96799850463867,3344000.0,-0.0036095793378952967,1.9430390825411197,-0.5176429669355653,47.0825823004357,36.55814305361899,-0.5508711896613931,0.20197435409352948,0.6827567702262343,-1.7476118274893366,8.997713702312767,0.9300003051757812,-1.435050602904525,-0.03260021209716513,-1.9917467351548197,1.9265463109604894,-1.0121734736259924,0.9469730494316622,-1.9190877566571771,44.81743735677471,8.400110994309408,0.979573261528829,7,-0.9429988861083984,0.3950004577636719,1.1174993515014648,-0.6590003967285156,4.936000823974609,3,0.09599935951058458,1.5517581577367985,50.97600173950195,-1.115663735930415,50.9739990234375,-2.7928488225557047,50.54800033569336,0.09599935951058458 2677,2016-07-08,51.37799835205078,51.709999084472656,50.849998474121094,50.849998474121094,2346500.0,0.011537221162166933,-2.2575788226454354,-3.0000216745778876,53.62188964919564,40.321395442993946,-1.2410417072308348,-0.4982524475827148,0.18515069567843057,-2.296626482987307,8.82121430546275,0.917999267578125,-1.2300673506142914,0.6096984863281278,-1.2056847592976894,2.425081731953945,-0.2979931364847843,1.51739010914104,-2.3445809952860657,78.32890110656268,36.2249839810607,0.9076916228129093,7,-1.447998046875,-0.4069976806640625,0.6990013122558594,-1.2449989318847656,4.626003265380859,4,0.08244774411041411,1.9430390825411197,50.79199981689453,1.5517581577367985,50.97600173950195,-1.115663735930415,50.9739990234375,0.08244774411041411 2678,2016-07-11,51.5880012512207,51.6879997253418,51.124000549316406,51.38999938964844,1897500.0,0.004087409122693897,1.834175189058112,0.37500361240354885,56.496168033211575,44.89139916111788,-1.217229728275555,-0.8021502208586355,0.08476014818931787,-2.4951930432442992,8.937608437740787,0.5639991760253906,-1.0608314918765913,0.8532012939453111,-0.8687583169221327,2.575160904812755,-0.0077785114884108,1.714181099379033,-2.340457356239355,92.03668290156473,43.036425320290846,0.8609798054337213,7,-1.5140018463134766,-0.8070011138916016,0.5869979858398438,-1.4550018310546875,4.034000396728516,0,0.07311776513228652,-2.2575788226454354,51.37799835205078,1.9430390825411197,50.79199981689453,1.5517581577367985,50.97600173950195,0.07311776513228652 2679,2016-07-12,52.09600067138672,52.23400115966797,51.6619987487793,51.90999984741211,3095500.0,0.009847239820208964,1.4761912625607914,0.9393892688565649,60.466134499102935,48.40511593609545,-1.2878302139482756,-1.3822798987901734,-0.3001124467000693,-2.980894076670978,9.65205249163295,0.6459999084472656,-1.0067254533722902,1.3620006561279325,-0.35727791075765225,3.0812792230135173,0.5023613726851437,2.2216399395707214,-2.651460361246066,92.98778833107191,36.55914813866899,0.8596392834427916,7,-1.045999526977539,-1.3150005340576172,0.07899856567382812,-1.9630012512207031,4.208000183105469,1,0.06330620955909105,1.834175189058112,51.5880012512207,-2.2575788226454354,51.37799835205078,1.9430390825411197,50.79199981689453,0.06330620955909105 2680,2016-07-13,51.91600036621094,52.40999984741211,51.71599960327149,52.40999984741211,1821000.0,-0.0034551655185816044,1.809720538382507,-2.655899423696138,58.35905771769395,50.65317898669426,-0.8438422456327785,-1.2413515846591494,-0.02651960356936911,-2.7925725907134336,10.161631110951635,0.6940002441406179,-0.693181524364455,1.1664003372192369,-0.5913477282837647,2.9241484027222384,0.28752630446773253,2.045274369970741,-2.192513971117556,76.95899024441452,16.267658309591745,0.8788740327515016,7,-0.6219997406005859,-1.135000228881836,0.2714986801147461,-1.7830009460449219,4.355998992919922,2,0.06645351603751148,1.4761912625607914,52.09600067138672,1.834175189058112,51.5880012512207,-2.2575788226454354,51.37799835205078,0.06645351603751148 2681,2016-07-14,52.50799942016602,52.50799942016602,52.10599899291992,52.4000015258789,1978000.0,0.011403017369966406,6.4445975062688,-0.2186194487988612,57.333333333333364,52.15550427918894,-1.261907035257849,-1.8326432241820072,-0.49226124773064583,-3.368380485777763,10.491102914197572,0.5919990539550852,-0.20906431955154403,1.6982994079589915,-0.21487482663687274,3.6114736425548557,0.7417122906610558,2.654886525256927,-2.4621314107943917,100.0,39.49088643285956,0.9565871172979326,7,-1.164999008178718,-1.917999267578132,-0.32050037384033914,-2.375000000000007,3.558002471923821,3,0.06117166595578816,1.809720538382507,51.91600036621094,1.4761912625607914,52.09600067138672,1.834175189058112,51.5880012512207,0.06117166595578816 2682,2016-07-15,52.61000061035156,52.69800186157226,52.49599838256836,52.69800186157226,2296500.0,0.0019425838217399516,3.590922883523923,-0.8148422874499347,73.71119571311222,55.743647034379805,-1.2757733374947406,-1.9314415489898735,-0.5771138983474913,-3.437242321454775,10.358863157391685,0.20200347900389914,0.13778355939811604,1.7354005813598619,-0.3314126683239209,3.8022138310436446,0.701993956517974,2.7688072062017497,-2.2194342034687153,94.40907383396187,25.797949930277085,1.0334066248418903,7,-1.1719989776611328,-2.141000747680664,-0.4225015640258789,-2.477001190185547,3.2879981994628906,4,0.059266299075162454,6.4445975062688,52.50799942016602,1.809720538382507,51.91600036621094,1.4761912625607914,52.09600067138672,0.059266299075162454 2683,2016-07-18,52.58200073242188,52.88999938964844,52.43600082397461,52.63600158691406,2020000.0,-0.0005322158830040058,-1.6242640735595686,0.6136373488230648,83.32256638255026,59.83375218271968,-1.0380729277127614,-1.85272814739006,-0.5031165422107335,-3.384519827841615,10.259086980325103,0.4539985656738281,0.35653355621550276,1.614900588989265,-0.5862671546634672,3.816068332641997,0.5143167171628988,2.715484460815631,-1.8222446527887257,74.91868921106071,-1.1281042179961815,1.1005838718263679,7,-1.0040016174316477,-2.0620002746582102,0.322498321533196,-2.4490013122558665,3.194000244140618,0,0.06507932062957367,3.590922883523923,52.61000061035156,6.4445975062688,52.50799942016602,1.809720538382507,51.91600036621094,0.06507932062957367 2684,2016-07-19,52.83399963378906,53.03400039672852,52.25400161743164,52.29600143432617,1545000.0,0.004792493588244184,-1.5080433969323086,-9.962771969484216,80.22896895538564,63.40243295378014,-1.1158252855121091,-2.0197312020101776,-0.7319343179014908,-3.612315154405678,10.437831167568982,0.7799987792968821,0.4923531106021031,1.74719944000244,-0.5894796239066622,4.083878503911542,0.5788599080478889,2.915538971956991,-1.6907997583531582,84.82544442064628,5.139709799843388,1.168339531954552,7,-1.184000015258789,-2.2419986724853516,0.008500099182128906,-2.701000213623047,2.5940017700195312,1,0.05276908872098973,-1.6242640735595686,52.58200073242188,3.590922883523923,52.61000061035156,6.4445975062688,52.50799942016602,0.05276908872098973 2685,2016-07-20,52.540000915527344,53.0,52.4739990234375,53.0,3432000.0,-0.005564574332806993,1.2869653193571393,-0.855019747151376,71.38554241587867,66.10276185549603,-0.644408939180444,-1.6240741072710918,-0.4327801190281093,-3.2793221478226826,10.336384585744852,0.5260009765625,0.7145950517793267,1.3358007431030288,-1.0470679495639246,3.718669435769982,0.14436639676955565,2.527235089436502,-1.018640935832913,46.767377810662694,-31.8012480954837,1.191434346333476,7,-0.5980014801025391,-1.9479999542236328,0.17499828338623047,-2.407001495361328,2.8959999084472656,2,0.07164065232919437,-1.5080433969323086,52.83399963378906,-1.6242640735595686,52.58200073242188,3.590922883523923,52.61000061035156,0.07164065232919437 2686,2016-07-21,52.487998962402344,52.51399993896485,52.14599990844727,52.3759994506836,1464500.0,-0.0009897592732937,3.487765165611818,-0.24347768397656558,65.96054142323734,67.47372316372288,-0.3649030313945971,-1.4836938509725428,-0.3794734044338455,-3.1835061794662067,9.829397848336287,0.394001007080071,0.8616082409439727,1.179398918151854,-1.2378294832305272,3.5966273195342353,-0.029215282539333032,2.388013118843041,-0.6641108993010931,38.51338579971052,-36.40041056110449,1.2086142006911889,7,-0.4089984893798828,-1.8959980010986328,0.21900081634521484,-2.354999542236328,3.0480003356933594,3,0.07209267778409756,1.2869653193571393,52.540000915527344,-1.5080433969323086,52.83399963378906,-1.6242640735595686,52.58200073242188,0.07209267778409756 2687,2016-07-22,52.63399887084961,52.73199844360352,52.51800155639648,52.72600173950195,1401000.0,0.0027815864832616555,3.115472085686748,-0.8214577656676271,79.28124846052201,70.00539876675737,-0.35090431966406044,-1.5995511416276003,-0.5065196020668452,-3.2640241844379574,10.428284975766717,0.24399948120117898,1.0069663437112695,1.2541988372802706,-1.2336575034206234,3.7420551779811646,0.010270666929827144,2.498127007630714,-0.5680883410229072,54.95480789057587,-19.661155791893528,1.2439281703504461,7,-0.2859992980957031,-2.0419979095458984,-0.08649921417236328,-2.5009994506835938,3.0780029296875,4,0.06520505936973353,3.487765165611818,52.487998962402344,1.2869653193571393,52.540000915527344,-1.5080433969323086,52.83399963378906,0.06520505936973353 2688,2016-07-25,52.68199920654297,52.71200180053711,52.30799865722656,52.59400177001953,1518000.0,0.0009119644473745137,4.459405123975463,-0.9564640517455842,76.82156258536341,71.82266855411964,-0.2541254239519617,-1.4541702571980721,-0.5577645765129802,-3.245215467123934,9.438944956870495,0.4040031433105469,1.195012110427804,1.1320991516113281,-1.2123305557291033,3.4765288589517596,-0.040115702058891145,2.3043140052815474,-0.535999298095696,60.36024812701824,-12.82675418969687,1.1722148536702173,7,-0.30699920654296164,-2.089998245239258,-0.38950061798095703,-2.548999786376953,3.3100013732910085,0,0.06104551178217377,3.115472085686748,52.63399887084961,3.487765165611818,52.487998962402344,1.2869653193571393,52.540000915527344,0.06104551178217377 2689,2016-07-26,52.41999816894531,52.72999954223633,52.21599960327149,52.54600143432617,1286000.0,-0.004973255410647304,1.0809735982516953,-1.4318970001734004,70.96391881040077,73.22320867553151,0.06556245756033263,-0.9263622550461577,-0.2882572341272862,-2.933153956281245,7.615798958564396,0.5139999389648366,1.2745376321610848,0.6711982727050767,-1.1877476077483706,2.530144153158524,-0.25827466752164696,1.6006712129318004,0.6140022277832102,32.084102005172056,-40.27739205860151,0.929472940226725,7,0.15000152587890625,-1.8279972076416016,-0.13949871063232422,-2.286998748779297,3.9840011596679688,1,0.06402142168721703,4.459405123975463,52.68199920654297,3.115472085686748,52.63399887084961,3.487765165611818,52.487998962402344,0.06402142168721703 2690,2016-07-27,52.80799865722656,52.933998107910156,52.42399978637695,52.42399978637695,1866000.0,0.0074017646286586025,-1.656249068674687,-3.047531107141776,77.63154317360008,75.47856532445005,-0.2040609509094793,-1.1245596584545083,-0.6745330600659258,-3.274907988889929,6.50946239037885,0.5139999389648438,1.3257765613286878,0.9020988464355497,-0.7333453684883366,2.537543061359436,0.08437673897361009,1.7198209538974893,0.20964172363282074,84.01018545861176,7.827284184425622,0.8177221074619423,7,-0.21799850463866477,-2.2159976959228516,-0.7529983520507812,-2.674999237060547,4.06200027465821,2,0.049613748166983385,1.0809735982516953,52.41999816894531,4.459405123975463,52.68199920654297,3.115472085686748,52.63399887084961,0.049613748166983385 2691,2016-07-28,53.05199813842773,53.21200180053711,52.61999893188477,52.70800018310547,2936000.0,0.004620502336870391,-1.2769321057844314,0.8958306428379657,75.31757378131175,75.65705177647222,-0.4054126265032423,-1.2349803615702442,-0.8879532682982472,-3.4556996738945074,6.555407504324295,0.5920028686523366,1.3039703291340459,1.0210983276367145,-0.5598881128518656,2.6020847681252945,0.230605107392428,1.811591547881001,-0.8359985351562358,83.93541073015207,7.692502326020119,0.7904932202442893,7,-0.37299728393553977,-2.3709964752197195,-1.1874990463256765,-2.9189987182617116,4.022003173828132,3,0.04493709509915811,-1.656249068674687,52.80799865722656,1.0809735982516953,52.41999816894531,4.459405123975463,52.68199920654297,0.04493709509915811 2692,2016-07-29,52.84000015258789,53.22800064086914,52.80799865722656,52.97000122070313,1873500.0,-0.003996041492851488,-3.329826769176318,-0.37791232797722885,68.923812115705,74.05719019126718,-0.17585079618269361,-0.9414570495943906,-0.6722256244966616,-3.1770931645920655,7.190320543298637,0.4200019836425781,1.3190883203316446,0.7267004013061538,-0.8419268103455622,2.2953276129578697,-0.0576132045197042,1.5110140071320117,-0.6040805053710869,61.66007011195269,-12.065157345958013,0.7843136058258581,7,-0.1529998779296875,-2.150999069213867,-1.1459999084472656,-2.707000732421875,4.131999969482422,4,0.05102193674720823,-1.2769321057844314,53.05199813842773,-1.656249068674687,52.80799865722656,1.0809735982516953,52.41999816894531,0.05102193674720823 2693,2016-08-01,52.92599868774414,53.0359992980957,52.67399978637695,52.93999862670898,2236000.0,0.0016275271557135707,2.5145364986481984,0.10769095337298444,64.37974111324228,72.29616487547347,-0.23235642000307166,-0.885571109340276,-0.7480667870229709,-3.185534988891675,7.789204841164889,0.36199951171875,1.3089620234950843,0.6937990188598633,-0.7289767933544979,2.1165748310742245,-0.017588887247313778,1.4051869249670403,-0.65039580078124,70.15794036714517,-1.0839945270104039,0.7113879061071806,8,-0.2389984130859375,-2.236997604370117,-1.2319984436035156,-2.792999267578125,3.8040008544921875,0,0.05263959456353362,-3.329826769176318,52.84000015258789,-1.2769321057844314,53.05199813842773,-1.656249068674687,52.80799865722656,0.05263959456353362 2694,2016-08-02,52.7859992980957,52.85400009155274,52.45000076293945,52.85400009155274,3097000.0,-0.002645191269311953,10.8821945472882,4.857220708449839,65.28460809504867,71.61828328427013,-0.1116199491473111,-0.6354402009966833,-0.6145437095579638,-2.9748395690290934,8.188228083935146,0.4759979248046875,1.1601415312514902,0.4631996154785156,-0.8486765196805521,1.7750757506375834,-0.19273845210101825,1.1191376830580495,-0.4723005009765515,45.024767038014076,-24.440868010838102,0.6559380675795355,8,-0.0989990234375,-2.0969982147216797,-1.5679988861083984,-2.3799991607666016,3.720001220703125,1,0.06073582624879714,2.5145364986481984,52.92599868774414,-3.329826769176318,52.84000015258789,-1.2769321057844314,53.05199813842773,0.06073582624879714 2695,2016-08-03,55.60400009155274,56.6500015258789,54.00199890136719,54.21200180053711,10269500.0,0.05338538307370255,-1.9227336075754755,-20.47032424548209,80.52051979777303,73.23605865921854,-2.737123254892836,-3.255876111995782,-3.4127920956907687,-5.7174305980716085,9.731255299043289,3.864002227783196,1.0299337555686208,3.0498004913330163,1.2112465281847165,4.888354454481316,2.1305235097588664,3.9690774729071663,-3.2537292206835886,75.09520846862668,9.099861937778485,0.9192769815741515,8,-1.1709995269775462,-3.05999946594239,-4.919999122619636,-4.822000503540046,0.8460006713867116,2,0.014387440395355222,10.8821945472882,52.7859992980957,2.5145364986481984,52.92599868774414,-3.329826769176318,52.84000015258789,0.014387440395355222 2696,2016-08-04,55.66799926757813,56.00199890136719,55.349998474121094,55.70399856567383,3666500.0,0.0011509815106829357,1.0632925909159499,-0.025861596474683998,80.37346775464695,73.35741635856577,-2.5732016363229135,-3.0945045460933684,-3.4991511961413693,-5.706095728577786,11.188316511196055,0.6520004272460938,0.9456637033183881,2.869999694824223,0.7445664897859672,4.995432899862479,1.8072830923050986,3.9327162973433474,-3.217998504638679,76.61899809719331,13.630474449369146,1.0627166025191277,8,-1.2349987030029368,-2.4099979400634837,-5.088499069213874,-4.82099914550782,1.3300018310546804,3,0.021592291444300304,-1.9227336075754755,55.60400009155274,10.8821945472882,52.7859992980957,2.5145364986481984,52.92599868774414,0.021592291444300304 2697,2016-08-05,55.61399841308594,56.04800033569336,55.25600051879883,56.01399993896485,3286500.0,-0.0009700520083832931,2.3845978285677023,11.111370138817692,79.9604658456268,73.70618338748392,-2.293187067000126,-2.853164888915167,-3.4641499250727747,-5.576884901848224,12.887720478217583,0.7919998168945312,0.9620780156285491,2.604198837280272,0.24336820093191847,4.965029473628626,1.4237835191060952,3.784614155454449,-2.9119976043701143,75.33326369998332,13.281538509113233,1.1804153181741774,8,-1.1809978485107422,-2.1999969482421875,-5.03449821472168,-4.648998260498047,0.71600341796875,4,0.02625243537293276,1.0632925909159499,55.66799926757813,-1.9227336075754755,55.60400009155274,10.8821945472882,52.7859992980957,0.02625243537293276 2698,2016-08-08,55.36000061035156,55.47600173950195,54.90599822998047,55.47600173950195,2953000.0,-0.004567155931637035,8.827551053964287,0.290001716607216,74.95063950105956,74.14915235311267,-1.8096722715790037,-2.426496907346184,-3.2195996950425183,-5.237532899211686,14.505276648316112,0.7080001831054688,1.0307714541139674,2.1616010665893555,-0.3205356026597954,4.643737735838506,0.9205327319647836,3.4026694012139274,-2.421119758605954,69.28569806676639,9.696867571065205,1.2410683346245743,8,-0.8229999542236328,-1.9459991455078125,-4.780500411987305,-4.355001449584961,0.5999984741210938,0,0.029118487968682105,2.3845978285677023,55.61399841308594,1.0632925909159499,55.66799926757813,-1.9227336075754755,55.60400009155274,0.029118487968682105 2699,2016-08-09,55.39400100708008,55.51399993896485,55.19800186157226,55.45800018310547,1960000.0,0.0006141690092784646,2.5909140169493914,0.5517116643099083,79.71679714652272,74.38084723899297,-1.5393220847292781,-2.3196822506350543,-3.277096569791752,-5.19456738963234,15.689158280557274,0.31599807739259234,1.0526153128095928,2.0307014465332003,-0.5780410944399961,4.639443987506397,0.7263301760466021,3.3350727170197985,-2.2324529148864727,52.56800324998069,-8.285635627060842,1.3043712704865982,8,-0.8439998626708984,-1.9799995422363281,-4.834500312805176,-4.389001846313477,0.9500007629394531,1,0.02411810865558328,8.827551053964287,55.36000061035156,2.3845978285677023,55.61399841308594,1.0632925909159499,55.66799926757813,0.02411810865558328 2700,2016-08-10,55.36600112915039,55.45600128173828,55.12799835205078,55.35200119018555,1937000.0,-0.0005054676936245839,2.3814692464999214,-0.21875186266913035,80.11725133989556,74.91414474550228,-1.2407934514344845,-2.129126040333844,-3.2792702534483382,-5.093421915632611,16.7361213675168,0.3280029296875,1.1056826549548688,1.8302015304565415,-0.8313103930815373,4.49171345399462,0.49944556868749856,3.1609574922255845,-1.9951458309356696,40.28038975311405,-22.432546517576007,1.33075596176904,8,-0.8159999847412109,-1.9080009460449219,-4.806500434875488,-4.361001968383789,0.9339981079101562,2,0.02059024250260011,2.5909140169493914,55.39400100708008,8.827551053964287,55.36000061035156,2.3845978285677023,55.61399841308594,0.02059024250260011 2701,2016-08-11,55.72000122070313,55.75400161743164,55.22600173950195,55.61600112915039,1798000.0,0.0063938172223596546,5.139501874071281,7.428610354223941,80.94669748418005,76.25002089755506,-1.3148031907195659,-2.3506731338769598,-3.6467995287416315,-5.370197928179969,17.819624232337556,0.5279998779296875,1.2193806315148308,2.023601531982429,-0.7615407361844575,4.8087438001493155,0.6310303978989822,3.4161726660658758,-2.1523971488285625,71.27858929949389,7.271002274422258,1.3925711340834437,8,-1.1700000762939524,-2.2620010375976634,-5.16050052642823,-4.7150020599365305,0.729999542236321,3,0.013101211885205188,2.3814692464999214,55.36600112915039,2.5909140169493914,55.39400100708008,8.827551053964287,55.36000061035156,0.013101211885205188 2702,2016-08-12,55.72800064086914,55.79199981689453,55.25600051879883,55.36000061035156,1714000.0,0.0001435646085923281,1.1612945401967345,3.5384587169421344,80.79260321326461,78.07367224200199,-0.9723066646742353,-2.227297483766961,-3.6566505651995485,-5.294043308675576,18.788026649128348,0.5359992980957031,1.28643147994498,1.8757009506225586,-1.0009519350815097,4.752353836326627,0.437374507770528,3.314027393474589,-1.9754527217543085,92.77662963919745,27.138317763185725,1.4383264428520328,8,-1.177999496459961,-1.9780006408691406,-5.210000038146973,-4.723001480102539,0.3139991760253906,4,0.022789270082520963,5.139501874071281,55.72000122070313,2.3814692464999214,55.36600112915039,2.5909140169493914,55.39400100708008,0.022789270082520963 2703,2016-08-15,56.00400161743164,56.06399917602539,55.73199844360352,55.933998107910156,2393000.0,0.004952644512426385,2.4947698114722083,0.19022691227233618,86.12910147642769,80.38972706215522,-0.8557704778793038,-2.354502533194882,-3.9201798365647917,-5.487774080051196,19.691387373189286,0.33599853515625,1.3795883361892933,1.9806018829345717,-0.9836601058522803,4.944863871721424,0.4984708885411493,3.462732877327994,-2.077606481910962,93.59001006655336,22.72799152531188,1.4821309943934253,8,-0.6780014038085938,-2.1170005798339844,-5.553501129150391,-4.999002456665039,0.447998046875,0,0.0058210164311112145,1.1612945401967345,55.72800064086914,5.139501874071281,55.72000122070313,2.3814692464999214,55.36600112915039,0.0058210164311112145 2704,2016-08-16,55.62200164794922,56.11600112915039,55.62200164794922,55.79999923706055,1932500.0,-0.00682094061942029,-4.550631148067979,-2.5426952209688847,78.40135216299879,80.15426399162475,-0.03260668413777523,-1.847653161356284,-3.523377846121477,-5.017864408776795,20.818909511592,0.4939994812011719,1.5247111208942385,1.4592018127441406,-1.5316523557914508,4.450055981279732,-0.03622527152365507,2.9546288970119363,-1.5321901290070485,50.00019305093842,-18.405593514950027,1.495427084267794,8,-0.11100196838378906,-1.4660015106201172,-5.194501876831055,-4.617002487182617,0.5219993591308594,1,0.006076685960759498,2.4947698114722083,56.00400161743164,1.1612945401967345,55.72800064086914,5.139501874071281,55.72000122070313,0.006076685960759498 2705,2016-08-17,56.30400085449219,56.36199951171875,55.67200088500977,55.72200012207031,2056500.0,0.012261320814370924,-1.0234587374568123,-3.269711322089111,80.15584242850444,80.13008339983112,-0.6759521706378209,-2.353889598901965,-4.1874384547850525,-5.6091713911458,22.071508763245852,0.7399978637695312,1.7295281812721157,1.9530010223388672,-1.081281059303457,4.987283103981191,0.43585998151770866,3.4701420631600257,-2.0605779351338143,94.89447438674256,27.277713415379566,1.517141040821161,8,-0.6700019836425781,-2.121000289916992,-5.388500213623047,-5.299001693725586,-1.082000732421875,2,0.0007104453488255835,-4.550631148067979,55.62200164794922,2.4947698114722083,56.00400161743164,1.1612945401967345,55.72800064086914,0.0007104453488255835 2706,2016-08-18,56.27199935913086,56.38399887084961,56.1500015258789,56.2760009765625,1989000.0,-0.0005683698294199901,1.1272736730766542,-0.006875622673168685,82.92402660042413,80.45936792814194,-0.6138120333047539,-2.133237158213575,-4.134470068020796,-5.484721149011051,23.843956662260428,0.23399734497071023,1.969671155092506,1.7317995071411119,-1.2852103687727094,4.748809383054933,0.22329456918419766,3.240304445098026,-1.8841817233812534,90.07095076733694,20.804274581510526,1.508504937956912,8,-0.6270008087158203,-1.8939990997314453,-5.234498977661133,-5.267000198364258,-1.4640007019042969,3,0.0004975810038485573,-1.0234587374568123,56.30400085449219,-4.550631148067979,55.62200164794922,2.4947698114722083,56.00400161743164,0.0004975810038485573 2707,2016-08-19,56.066001892089844,56.37799835205078,55.83399963378906,56.21200180053711,1828500.0,-0.003660745475317695,1.276178543211256,36.48522402287893,79.44490828480888,80.95873112633632,-0.3765538031954634,-1.7464825053495332,-3.8946377120700504,-5.181839860313062,25.263927717971274,0.5439987182617188,1.869735327525035,1.3542018890380874,-1.5959700330584141,4.304373811134589,-0.12088407201016338,2.829287850086338,-1.5424532229324797,58.267960931750714,-10.4362878762036,1.4750859610482518,8,-0.31000328063964844,-1.6680011749267578,-5.099501609802246,-5.061002731323242,-1.3600006103515625,4,0.006849050367256249,1.1272736730766542,56.27199935913086,-1.0234587374568123,56.30400085449219,-4.550631148067979,55.62200164794922,0.006849050367256249 2708,2016-08-22,55.89799880981445,56.15599822998047,55.81800079345703,56.066001892089844,1676000.0,-0.002996523322614353,-1.060965539699708,1.1507067645598725,79.02984288573268,80.88240287513743,-0.13880719146049358,-1.3968063153563435,-3.6861237498398154,-4.923109647160906,27.040948775288086,0.3379974365234375,1.7601593934588067,1.0253988265991225,-1.8071762309987562,3.8579738841970013,-0.39088870219981686,2.441686355398062,-1.2468629692537974,36.22023198650333,-34.013698229841985,1.4162875287989383,8,-0.1420001983642578,-1.4999980926513672,-4.944498062133789,-4.892999649047852,-1.7059974670410156,0,0.0025761388626812654,1.276178543211256,56.066001892089844,1.1272736730766542,56.27199935913086,-1.0234587374568123,56.30400085449219,0.0025761388626812654 2709,2016-08-23,55.7760009765625,56.2599983215332,55.72600173950195,56.2599983215332,1542000.0,-0.002182508065575517,1.2066095509824475,2.880883721986331,53.228247686335244,77.89473580251962,0.048138017431156754,-1.0651022581739653,-3.519490681998086,-4.711961327589606,29.075210621709523,0.53399658203125,1.6496483104850057,0.7356008529663072,-1.8740684898141922,3.3452701957468065,-0.569233818423946,2.0404355243565604,-1.004933194882753,14.60679575238602,-52.73971758475035,1.3048346713902512,8,0.02899932861328125,-1.378000259399414,-4.727001190185547,-4.506000518798828,-2.0960006713867188,1,0.012119884464793396,-1.060965539699708,55.89799880981445,1.276178543211256,56.066001892089844,1.1272736730766542,56.27199935913086,0.012119884464793396 2710,2016-08-24,55.428001403808594,55.75400161743164,55.31000137329102,55.65399932861328,2212000.0,-0.006239234915750513,1.0844959435499424,0.46694042261402774,45.92947722567278,74.00393355157436,0.4535531748815771,-0.5383563671473297,-3.1136025330232897,-4.278484537069318,30.695362153130194,0.46599960327147727,1.5788313755324026,0.25660114288329794,-2.1351687192788162,2.648371005045412,-0.9392837881977556,1.4524860739643515,-0.5441975974768951,10.986993059649482,-52.906911246577735,1.195884931081057,8,0.391998291015625,-1.0300006866455078,-4.307001113891602,-4.158000946044922,-1.555999755859375,2,0.01291765146022894,1.2066095509824475,55.7760009765625,-1.060965539699708,55.89799880981445,1.276178543211256,56.066001892089844,0.01291765146022894 2711,2016-08-25,55.43600082397461,55.50199890136719,55.209999084472656,55.32799911499024,1888000.0,0.00014432092017413467,1.4333534666369965,-0.4778880561744335,46.93318751059822,70.24177625127808,0.448160623156447,-0.377973631498854,-3.0528199746582345,-4.202359810374666,32.00223851667985,0.29199981689453125,1.4839391310750116,0.14540042877197124,-2.0294147120827617,2.320215569626704,-0.9420071416553952,1.2328079991993377,-0.4462251544700777,19.34947613199906,-41.31711592704661,1.0874075704273676,8,0.36099815368652344,-1.0380001068115234,-4.169000625610352,-4.1660003662109375,-1.9020004272460866,3,-0.003860319985631966,1.0844959435499424,55.428001403808594,1.2066095509824475,55.7760009765625,-1.060965539699708,55.89799880981445,-0.003860319985631966 2712,2016-08-26,55.5359992980957,55.86800003051758,55.209999084472656,55.56000137329102,1674000.0,0.0018038544020990699,1.0562549173878835,-0.22223792031655398,53.20230825505192,66.58324367112523,0.3554410141866242,-0.2799940352137753,-3.0816497880968114,-4.218906269576493,33.496261893319904,0.6580009460449219,1.3904755743528199,0.11059894561767436,-1.7337670280574855,1.9549649192928342,-0.8115840412199091,1.0327819324552578,-0.44661007720871027,31.047661952181826,-27.350181185980844,0.9221829868375817,8,0.2609996795654297,-1.1029987335205078,-4.200498580932617,-4.265998840332031,-1.9840011596679759,4,-0.013108625937592544,1.4333534666369965,55.43600082397461,1.0844959435499424,55.428001403808594,1.2066095509824475,55.7760009765625,-0.013108625937592544 2713,2016-08-29,55.71200180053711,56.08000183105469,55.459999084472656,55.540000915527344,2274500.0,0.0031691606285266793,-2.734905150919766,-7.166083916081795,55.50174499337378,64.03884287450023,0.1493703416051062,-0.24935920398158373,-3.164273068520565,-4.2988561517227595,35.363150192568895,0.6200027465820312,1.258885470860406,0.14730129241943501,-1.2747097967498107,1.5693123815886807,-0.5637042521651878,0.8583068370040579,-0.5289758413506007,47.80981722137249,-10.857618324404761,0.7110055445846218,8,0.08499717712402344,-1.279001235961914,-4.242001533508301,-4.4420013427734375,-2.0500030517578125,0,-0.01805715979118039,1.0562549173878835,55.5359992980957,1.4333534666369965,55.43600082397461,1.0844959435499424,55.428001403808594,-0.01805715979118039 2714,2016-08-30,55.99200057983398,56.02999877929688,55.35599899291992,55.77399826049805,2975000.0,0.005025825140861695,3.585052549630033,1.2674488234380479,59.96180444263129,61.79506087606988,-0.0811594430011553,-0.2918190596447445,-3.336300271189735,-4.4770374611390835,37.6196897184192,0.6739997863769602,1.1316535670861896,0.2670000076293846,-0.3047068605722245,0.8387068758309937,-0.018853426471423518,0.5528534417301927,-0.782001495361321,89.88494558592606,27.698187222835642,0.28585343410080555,8,-0.19500160217284446,-1.559000015258782,-4.508500099182122,-4.722000122070305,-2.4480018615722585,1,-0.032147435676888936,-2.734905150919766,55.71200180053711,1.0562549173878835,55.5359992980957,1.4333534666369965,55.43600082397461,-0.032147435676888936 2715,2016-08-31,56.40399932861328,56.43000030517578,55.74800109863281,55.85400009155274,3154500.0,0.00735817160510055,1.265773615273967,2.5229054385105836,60.68748062847189,59.324333545852966,-0.5335948926586127,-0.6754410880280233,-3.625318924997785,-4.780468146490918,36.925133090335336,0.6819992065429688,0.9551212637448145,0.6389987945556612,-0.004499831113164987,1.2824974202244874,0.3172494817212481,0.9607481073900743,-1.1076000976562526,97.86877454536358,35.310576762756966,0.32174931283441455,8,-0.5839996337890625,-1.8669986724853516,-4.822999000549316,-5.133998870849609,-2.941997528076172,2,-0.04829443046347315,3.585052549630033,55.99200057983398,-2.734905150919766,55.71200180053711,1.0562549173878835,55.5359992980957,-0.04829443046347315 2716,2016-09-01,56.86999893188477,57.29399871826172,56.33200073242188,56.51399993896485,3703500.0,0.008261818467101056,-1.6722262547485007,0.6472717940893001,65.60961162638887,57.78707836158408,-1.0123020189269454,-1.1033416035527708,-3.96709338753535,-5.135748301881456,36.45444225175335,0.9619979858398366,0.8630529741651145,1.044898414611822,0.2362215433902648,1.8535752858333794,0.640559979001047,1.4492368502225972,-1.5139999389648509,79.65451723203795,20.05461595277292,0.4043384356107773,9,-0.6180000305175852,-1.9979991912841868,-5.278998374938972,-5.599998474121101,-3.1899986267089915,3,-0.052716675580148364,1.265773615273967,56.40399932861328,3.585052549630033,55.99200057983398,-2.734905150919766,55.71200180053711,-0.052716675580148364 2717,2016-09-02,57.07400131225586,57.11399841308594,56.70399856567383,57.04399871826172,1921000.0,0.003587170462503897,6.454759840471649,0.08427718783150992,64.91913178901504,56.21922157305989,-1.182651357741939,-1.256792386536695,-4.068051485776742,-5.241123299748615,36.0923328982871,0.4099998474121094,0.6947924478812126,1.175900650024417,0.20096092030626522,2.1508403797425686,0.6884307851653446,1.6633705148834892,-1.562962341308591,88.64822305549815,31.97027698918744,0.4874698648590752,9,-0.8220024108886719,-2.2020015716552734,-5.394000053405762,-5.8040008544921875,-4.004001617431641,4,-0.06202475442644617,-1.6722262547485007,56.86999893188477,1.265773615273967,56.40399932861328,3.585052549630033,55.99200057983398,-0.06202475442644617 2718,2016-09-06,56.97200012207031,57.40399932861328,56.7599983215332,57.14199829101562,3946000.0,-0.0017871743322759315,-1.1683470978845834,-5.666115702479102,70.41740129787411,58.129127529897545,-1.0194922573367577,-1.0833774631670465,-3.7998475287680407,-5.0377553720856625,36.28825277790727,0.6440010070800781,0.508527434401131,0.9932994842529297,-0.05788448747546937,2.0444834559813287,0.4677074983887337,1.5188914701171257,-1.3183243713378872,78.90629220054724,20.50031854608892,0.5255919858641992,9,-0.6650009155273438,-2.0450000762939453,-5.283999443054199,-5.701999664306641,-3.506000518798821,1,-0.06002952285885632,6.454759840471649,57.07400131225586,-1.6722262547485007,56.86999893188477,1.265773615273967,56.40399932861328,-0.06002952285885632 2719,2016-09-07,56.72999954223633,56.79199981689453,56.33000183105469,56.624000549316406,2363000.0,-0.004247710793292558,3.017381785613587,-0.6235302037519335,57.43193509959337,59.40717840477761,-0.7017302144844351,-0.7759380628633394,-3.3640142137403117,-4.700258908623418,36.17541034376672,0.641998291015625,0.34366240023769024,0.6844989776611357,-0.37995280194814995,1.7489507572704213,0.15227308785649285,1.2167248674657785,-0.9012914337158193,59.29948630531432,5.281488900695237,0.5322258898046445,9,-0.4230003356933594,-1.802999496459961,-5.041998863220215,-5.459999084472656,-3.417999267578125,2,-0.0540807477210159,-1.1683470978845834,56.97200012207031,6.454759840471649,57.07400131225586,-1.6722262547485007,56.86999893188477,-0.0540807477210159 2720,2016-09-08,56.50600051879883,56.70000076293945,56.31999969482422,56.61000061035156,2683000.0,-0.0039485109332801915,1.6760601216940456,-0.9811422607694246,53.82605072626479,60.173052095407215,-0.34501842680605677,-0.4871295005835776,-2.9842481161692547,-4.384066954698596,36.154199126779815,0.4099998474121094,0.18282572400327268,0.4034999847412095,-0.6293687186349217,1.4363686881173408,-0.11293436694685255,0.9199343364292716,-0.51976328826904,17.158753395926297,-30.96455826845917,0.5164343516880647,9,-0.19900131225585938,-0.8030014038085938,-4.817999839782715,-5.236000061035156,-2.2480010986328054,3,-0.052419243502319524,3.017381785613587,56.72999954223633,-1.1683470978845834,56.97200012207031,6.454759840471649,57.07400131225586,-0.052419243502319524 2721,2016-09-09,56.45000076293945,56.66799926757813,56.071998596191406,56.34199905395508,4113500.0,-0.0009910408690266825,1.1911841016506708,-1.0384770568169315,56.602454365977316,60.55084610773227,-0.14534063977553302,-0.3938276447992024,-2.798483154871647,-4.243790346203845,35.75546135704537,0.5960006713867259,0.21148738731390893,0.3110002517700181,-0.7165353867707367,1.338535890310773,-0.2027675675003593,0.8247680710403955,0.9539985656738281,28.378525442756665,-17.698928468202997,0.5137678192703787,9,-0.07000160217285156,-0.2950019836425781,-2.9615001678466797,-4.049999237060554,-3.2719993591308594,4,-0.05293177895515677,1.6760601216940456,56.50600051879883,3.017381785613587,56.72999954223633,-1.1683470978845834,56.97200012207031,-0.05293177895515677 2722,2016-09-12,56.99800109863281,57.14599990844727,55.7599983215332,55.7599983215332,4145500.0,0.00970771174999041,-1.2390928559323455,11.46280729019497,66.7275378830507,61.79815642880748,-0.5186928195558664,-0.8872964902720497,-3.2283073687228665,-4.705068390208453,35.47161149987536,1.3860015869140696,0.3125414352087077,0.7955005645751925,-0.28089753512961124,1.8718986642799962,0.2573015147227906,1.3336996144275943,0.37935821533203296,75.30425904655831,26.82411069153776,0.5381990498524025,9,-0.6180019378662109,-0.8430023193359375,-3.1525001525878906,-4.597999572753913,-3.4680023193359304,0,-0.05821258166080878,1.1911841016506708,56.45000076293945,1.6760601216940456,56.50600051879883,3.017381785613587,56.72999954223633,-0.05821258166080878 2723,2016-09-13,56.33000183105469,56.83200073242188,56.12799835205078,56.61999893188477,4095000.0,-0.011719696387636147,-1.0288134382094318,-0.23424592108709957,57.224842297972266,61.49404952384536,0.2751205858075991,-0.20408542051364265,-2.4266963998694493,-3.945558840252275,34.978793483751105,0.8700027465820312,0.4035145913870579,0.11120128631591797,-0.9624101382299983,1.1848127108618343,-0.4256044259570402,0.6480069985888761,0.9826630432128951,41.12574725044841,-11.158351017475411,0.5368057122729583,9,0.24599838256835938,-0.1750030517578125,-2.406500816345215,-3.9300003051757884,-2.9180030822753906,1,-0.05787328297996308,-1.2390928559323455,56.99800109863281,1.1911841016506708,56.45000076293945,1.6760601216940456,56.50600051879883,-0.05787328297996308 2724,2016-09-14,55.959999084472656,56.45199966430664,55.92200088500977,56.15800094604492,4206000.0,-0.006568484547395337,-2.868628788617243,0.6827718656686801,56.89830515181614,61.07303002643917,0.7153312651402928,0.20294255017725504,-1.93835994449676,-3.4884297930139354,34.50345399007636,0.5299987792968679,0.4647971914018356,-0.2757013320922823,-1.319998551441813,0.7685958872572485,-0.7978499417670477,0.24644727758248308,1.2905591276855546,14.430052954322695,-41.29834977799421,0.5221486096747653,9,0.6219997406005859,0.305999755859375,-1.9844980239868164,-3.559997558593757,-2.953998565673828,2,-0.044567539707004444,-1.0288134382094318,56.33000183105469,-1.2390928559323455,56.99800109863281,1.1911841016506708,56.45000076293945,-0.044567539707004444 2725,2016-09-15,56.34400177001953,56.52000045776367,55.96200180053711,55.9739990234375,2561000.0,0.006862092420109045,-1.8325006777429225,-1.8686831711781138,60.72778406248451,60.530604741560914,0.35975499869702077,-0.1875241754335235,-2.19719155516691,-3.779825578601944,33.844162769974616,0.5600013732910156,0.5208120108185454,0.10630130767822266,-0.9386996715001032,1.1513022868565486,-0.4161991819109403,0.6288017972673856,0.846934046513681,42.13584270033997,-17.442663901522756,0.5225004895891642,9,0.23799705505371094,-0.0780029296875,-2.3620004653930664,-3.944000244140632,-3.0780029296875,3,-0.05381232074599729,-2.868628788617243,55.959999084472656,-1.0288134382094318,56.33000183105469,-1.2390928559323455,56.99800109863281,-0.05381232074599729 2726,2016-09-16,56.29999923706055,56.4119987487793,55.84000015258789,56.13999938964844,3187000.0,-0.0007809621534975442,1.9791681153949316,0.43242881002948635,59.147486654072836,59.889310837678444,0.35134816431074256,-0.14895332146333828,-2.0200166647359694,-3.6552097503476517,33.04467518859475,0.5719985961914062,0.5416190538938395,0.060898780822753906,-0.9843706625719548,1.1061682242174626,-0.4617359408745969,0.5835335025201047,0.8336990796726624,38.96106040756093,-23.225638312683024,0.522634721697354,9,0.2819995880126953,0.006999969482421875,-2.2959985733032227,-3.8999977111816477,-2.9920005798339844,4,-0.03626997947719934,-1.8325006777429225,56.34400177001953,-2.868628788617243,55.959999084472656,-1.0288134382094318,56.33000183105469,-0.03626997947719934 2727,2016-09-19,56.45000076293945,56.6879997253418,56.2239990234375,56.44599914550781,1803000.0,0.002664325540171042,-1.0714230975553682,0.025010132799275206,58.89153414835923,58.608658932176795,0.11568969045646327,-0.28323308563253846,-2.0512484513234384,-3.7200652133029166,32.88566628910711,0.4640007019042969,0.5342184390757296,0.19170036315917827,-0.8542881709397818,1.2376888972581384,-0.33129390389030533,0.7146946302086619,0.6287495539857559,61.49196106857563,-2.4094939601191996,0.5229942670494802,9,0.00299835205078125,-0.14300155639648438,-2.446000099182129,-4.049999237060554,-3.062000274658203,0,-0.057962786800863864,1.9791681153949316,56.29999923706055,-1.8325006777429225,56.34400177001953,-2.868628788617243,55.959999084472656,-0.057962786800863864 2728,2016-09-20,56.04199981689453,56.76599884033203,56.04199981689453,56.54800033569336,1459000.0,-0.007227651736592788,-1.8616532850842473,-126.44899904671115,50.584374763142606,57.84781889479338,0.42230698064614103,0.14346470930554744,-1.5335400547839697,-3.220027554463016,32.61339998684779,0.7239990234375,0.45100946892601,-0.22350063323974467,-1.260994471485354,0.8139932050058647,-0.7422475523625494,0.29524628588306,0.984000420214997,21.81424952110239,-37.1976613629277,0.5187469191228053,9,0.4109992980957031,0.2649993896484375,-1.8919992446899414,-3.641998291015632,-2.7779998779296804,1,-0.044823543874327965,-1.0714230975553682,56.45000076293945,1.9791681153949316,56.29999923706055,-1.8325006777429225,56.34400177001953,-0.044823543874327965 2729,2016-09-21,56.45199966430664,56.50400161743164,56.0,56.16999816894531,1703000.0,0.007315938916378828,1.6113708011740406,-0.5573146368125448,50.56127451199048,57.48506598209623,-0.03494950345557157,-0.22482102020601502,-1.8431831329057218,-3.5320216325475258,32.199699887560044,0.5040016174316406,0.359915597031339,0.1526992797851534,-0.8614316644078954,1.1668302239782022,-0.35436619231136746,0.6597647518816743,0.5233604961798335,66.09075367154833,11.498515989384018,0.5070654720965234,9,0.00099945068359375,-0.14500045776367188,-1.845499038696289,-4.0519981384277415,-3.229999542236328,2,-0.053851075845050556,-1.8616532850842473,56.04199981689453,-1.0714230975553682,56.45000076293945,1.9791681153949316,56.29999923706055,-0.053851075845050556 2730,2016-09-22,56.14400100708008,56.72000122070313,55.9119987487793,56.6500015258789,1952000.0,-0.005455938834019736,1.5015559951577808,-1.7943185661142798,41.18509104113701,55.772025612669516,0.2417187320526608,0.14711134247450275,-1.4305347028763933,-3.141662682417312,32.62741645256343,0.8080024719238352,0.2435622791694243,-0.1910993576049833,-1.1229357649895562,0.7407370497795895,-0.6570175612972662,0.27481884608729956,0.782744679848264,32.82951245133782,-17.82447778813379,0.4659182036922852,9,0.30899810791015625,0.16299819946289062,-1.3105010986328125,-3.743999481201179,-2.5779991149902344,3,-0.05589199971490333,1.6113708011740406,56.45199966430664,-1.8616532850842473,56.04199981689453,-1.0714230975553682,56.45000076293945,-0.05589199971490333 2731,2016-09-23,55.22200012207031,56.071998596191406,55.22200012207031,56.066001892089844,2997500.0,-0.016422073034899953,-1.0142101694915253,1.667985977609432,30.851970962294047,51.78585151036323,1.085344719672122,1.1091231197733293,-0.43152494307869205,-2.1300110398560577,32.77700379048033,0.9220008850097656,0.171883289555133,-1.1024002075195298,-2.081426364805438,-0.1233740502336218,-1.5919132861624803,-0.6128871288765794,1.6580756702422264,0.0,-43.95404274757885,0.48951307864295396,9,0.8050003051757812,1.0849990844726562,-0.31350040435791016,-2.8219985961914134,-1.144001007080071,4,-0.03542068880907001,1.5015559951577808,56.14400100708008,1.6113708011740406,56.45199966430664,-1.8616532850842473,56.04199981689453,-0.03542068880907001 2732,2016-09-26,54.80799865722656,55.28400039672852,54.65999984741211,55.1500015258789,2608000.0,-0.007497038570290493,1.0459013933011239,0.4052158192090311,28.982156618649597,48.647775323771825,1.2918801565165694,1.5450011814724078,0.05297411321545553,-1.6837730617785311,32.22183008216345,0.6240005493164134,0.11121912595622518,-1.480001640319827,-2.6228730589674143,-0.3371302216722398,-2.0514373496436207,-0.9085659309960334,1.9725925948714433,7.027487207354073,-31.16256935645924,0.5714357093237945,9,0.9050006866455078,1.2240009307861328,0.20350074768066406,-2.4079971313476634,-2.197998046875,0,-0.02736826807672932,-1.0142101694915253,55.22200012207031,1.5015559951577808,56.14400100708008,1.6113708011740406,56.45199966430664,-0.02736826807672932 2733,2016-09-27,54.70600128173828,54.97600173950195,54.47600173950195,54.678001403808594,2403000.0,-0.001860994343657385,-1.3148190664570933,-0.08187030138086591,29.792378081060676,45.636005649243444,1.2731751252689634,1.6524913068416396,0.22664002721389664,-1.5355303643318123,31.43535990654639,0.5,0.03516246331032136,-1.5316989898681612,-2.855535630544523,-0.20786234919179947,-2.193617310206342,-0.8697806695299803,1.9049426579848543,10.249536337379759,-24.2264285087022,0.6619183203381804,9,0.9149990081787109,1.233999252319336,0.3709983825683594,-2.305999755859382,-1.6620025634765625,1,-0.024092435246167443,1.0459013933011239,54.80799865722656,-1.0142101694915253,55.22200012207031,1.5015559951577808,56.14400100708008,-0.024092435246167443 2734,2016-09-28,54.19200134277344,54.87799835205078,53.88600158691406,54.76599884033203,3871000.0,-0.009395677383139733,1.4862182704718199,-20.5,28.161611012347706,42.01754197700602,1.6874656657420317,2.1341442496515057,0.7996895098017518,-0.9910252813473477,31.09110344760816,0.9919967651367188,-0.15205166108470536,-1.9556989669799805,-3.564038895661433,-0.3473590382985279,-2.759868931320703,-1.1515290026392577,2.2054483769275777,10.79745220186398,-24.800400754150484,0.8041699643407249,9,1.1339988708496094,1.4529991149902344,0.8849983215332031,-1.7919998168945384,-0.2980003356933594,2,-0.017124324269532365,-1.3148190664570933,54.70600128173828,1.0459013933011239,54.80799865722656,-1.0142101694915253,55.22200012207031,-0.017124324269532365 2735,2016-09-29,53.68000030517578,54.5,53.41600036621094,54.00600051879883,2953500.0,-0.00944790789989769,-1.5386405563918506,0.5679470990895195,25.929822677191865,38.32669042401924,1.9912380234439127,2.5630135808231245,1.375485975387221,-0.4586592682645403,30.516897467516337,1.0839996337890625,-0.2838920881923883,-2.3315000534057617,-4.274906877080262,-0.38809322973126115,-3.3032034652430156,-1.3597966415685079,2.4160756385907973,9.939763362221258,-25.473653556728806,0.9717034118372514,9,1.4109992980957031,1.7299995422363281,1.4215002059936523,-1.279998779296882,-0.3100013732910085,3,-0.008532045091313223,1.4862182704718199,54.19200134277344,-1.3148190664570933,54.70600128173828,1.0459013933011239,54.80799865722656,-0.008532045091313223 2736,2016-09-30,53.87200164794922,54.21200180053711,53.79999923706055,53.97000122070313,3410500.0,0.0035767761118086216,-2.404918032786885,0.30061198937504374,21.044891509593967,34.12150790860088,1.5853189968212007,2.2502660435365414,1.2525028913684366,-0.6306329927868575,29.16270091675839,0.5320014953613281,-0.3941448529574245,-1.9895988464355483,-4.108733646929487,0.12953595405839025,-3.0491662466825176,-0.930031446188579,1.8488637149595704,24.41120312037321,-5.710242332672159,1.0595674002469704,9,1.2189979553222656,1.5379981994628906,1.2369985580444336,-1.4720001220703196,0.5579986572265625,4,-0.005680125974510286,-1.5386405563918506,53.68000030517578,1.4862182704718199,54.19200134277344,-1.3148190664570933,54.70600128173828,-0.005680125974510286 2737,2016-10-03,53.53400039672852,53.92200088500977,53.43600082397461,53.66799926757813,4497000.0,-0.0062741543080117035,-1.945472620712691,1.3673413779679817,22.415206364236496,30.991600308722425,1.6384912604908735,2.434267420516413,1.6523110707280537,-0.2664784965805751,27.88246103773353,0.48600006103516336,-0.5786785458199191,-2.150600051879877,-4.428743552049973,0.12754344829021846,-3.2896718019649285,-1.0115283017948258,1.8641838666425699,7.564097861571082,-20.291057513653858,1.139071750085049,10,1.5340003967285085,1.8759994506835866,1.5634994506835866,-1.1339988708496236,1.08599853515625,0,0.010161742336277202,-2.404918032786885,53.87200164794922,-1.5386405563918506,53.68000030517578,1.4862182704718199,54.19200134277344,0.010161742336277202 2738,2016-10-04,53.55199813842773,54.04999923706055,53.47600173950195,53.597999572753906,2449000.0,0.00033619272921558974,-4.798123422538196,0.3432971788083771,24.46991886096336,28.092560791941633,1.3747075727110882,2.262936546917139,1.6960562864316913,-0.2694172742115555,26.223089137100473,0.5739974975585938,-0.7686829042449617,-1.9616022109985423,-4.343904441184009,0.4207000191869241,-3.152753326091279,-0.7704510959058055,1.5686803793409467,9.30218601762751,-19.414600220743402,1.191151115092734,10,1.516002655029304,1.858001708984382,1.5630016326904368,-1.1519966125488281,3.7880020141601634,1,-0.017590333896434163,-1.945472620712691,53.53400039672852,-2.404918032786885,53.87200164794922,-1.5386405563918506,53.68000030517578,-0.017590333896434163 2739,2016-10-05,53.6619987487793,53.72800064086914,53.32600021362305,53.59199905395508,3207500.0,0.0020540897478227294,2.9801337009479925,-1.52168504851125,19.81089703678566,25.717650347013702,0.9245522715102226,2.014593288790117,1.6587962249935657,-0.3567005119111144,25.379669757446948,0.40200042724609375,-0.9856689525532332,-1.6982015609741197,-4.144945848843996,0.7485427268957565,-2.9215737049090578,-0.4748294170391816,1.2200248277712973,28.619982648648122,1.5344969750828312,1.2233721439349379,10,1.0370006561279297,1.7030010223388672,1.4530010223388672,-1.2619972229003977,3.63800048828125,2,-0.011516530224876087,-4.798123422538196,53.55199813842773,-1.945472620712691,53.53400039672852,-2.404918032786885,53.87200164794922,-0.011516530224876087 2740,2016-10-06,53.54399871826172,53.67599868774414,53.35400009155274,53.50799942016602,1792500.0,-0.0021989495969019224,1.1466627671883864,0.5142779291552119,19.486283231813573,24.454796154738094,0.7095761717676439,2.0019508339923817,1.8371570571757303,-0.22161195813765744,24.509849034430086,0.32199859619139914,-1.1520883715771149,-1.6681015014648466,-4.180521430207591,0.8443184272778979,-2.924311465836219,-0.41189153709347437,1.089061120220471,24.604753293722553,-0.9381290684434305,1.2562099643713713,10,0.7610015869140625,1.8210010528564453,1.5710010528564453,-1.1439971923828196,2.7060012817382812,3,0.006536723016523416,2.9801337009479925,53.6619987487793,-4.798123422538196,53.55199813842773,-1.945472620712691,53.53400039672852,0.006536723016523416 2741,2016-10-07,53.46200180053711,53.65399932861328,53.15599822998047,53.61999893188477,1692500.0,-0.0015313932408385078,3.4071298359327526,-4.388894775883229,16.411867418628802,23.058097354735782,0.5762628971404169,1.9485182459788035,1.9719404381663281,-0.10996032119838617,24.156382201847403,0.4980010986328125,-1.3722736422189428,-1.600698471069336,-4.158133281644766,0.9567363395060937,-2.8794158763570508,-0.3219810657816211,0.9619284979676195,34.2285487525442,12.686342194089331,1.278717405287716,10,0.6039981842041016,1.8179969787597656,1.7164983749389648,-1.0620002746582102,2.1279983520507812,4,-0.0017209020529308505,1.1466627671883864,53.54399871826172,2.9801337009479925,53.6619987487793,-4.798123422538196,53.55199813842773,-0.0017209020529308505 2742,2016-10-10,53.68000030517578,53.959999084472656,53.38800048828125,53.77199935913086,2680000.0,0.0040776345310078455,1.4444462557974618,0.5822830653338866,22.263950804867818,22.221605435158803,0.2027526060691116,1.5485954560285222,1.8171842753273424,-0.3091259183878208,23.102951162569983,0.5719985961914062,-1.5389274895982794,-1.2167999267578153,-3.674152344211606,1.2405524906959755,-2.4454761354847108,0.011876281969080082,0.5157022209945836,58.613141489266376,35.57256294554673,1.2286762087268963,10,0.33699798583984375,1.5999984741210938,1.8819990158081055,-0.9580001831054688,1.8199996948242188,0,0.013971683974220994,3.4071298359327526,53.46200180053711,1.1466627671883864,53.54399871826172,2.9801337009479925,53.6619987487793,0.013971683974220994 2743,2016-10-11,53.06999969482422,53.82799911499024,52.98400115966797,53.70000076293945,3266500.0,-0.011363647669218602,-1.104737941105141,6.847908114607953,12.068161456465845,20.433444373394156,0.6216551525709022,2.004620314145086,2.481870473187996,0.3190022235534471,22.169560064216025,0.8439979553222727,-1.5984134398576586,-1.6638004302978544,-4.153146654940905,0.8255457943451958,-2.908473542619383,-0.41912731797632574,0.9385560580319634,8.811344058283694,-8.420832230820544,1.2446731123215256,10,0.6720008850097656,2.1240005493164062,2.491999626159668,-0.34799957275390625,1.3800010681152344,1,0.02920669391320385,1.4444462557974618,53.68000030517578,3.4071298359327526,53.46200180053711,1.1466627671883864,53.54399871826172,0.02920669391320385 2744,2016-10-12,53.46599960327149,53.55199813842773,52.90999984741211,53.15999984741211,2350500.0,0.007461841166844563,1.6862031539296933,-0.4857130747013452,20.5455036728858,19.835186706249036,0.12498537330272086,1.4885129695904524,2.150798493412232,-0.0639198950200921,21.627336427705057,0.6419982910156179,-1.6083587057846103,-1.1431005477905174,-3.6236677400977584,1.3374666445167236,-2.3833841439441414,0.09718304836310665,0.49399948120116477,52.95239617658133,36.136111711250145,1.2402835961536212,10,0.0950012207031179,1.562000274658196,2.1510000228881765,-0.6889991760253977,1.4340019226074077,2,0.07245727337115682,-1.104737941105141,53.06999969482422,1.4444462557974618,53.68000030517578,3.4071298359327526,53.46200180053711,0.07245727337115682 2745,2016-10-13,53.3120002746582,53.39199829101562,52.933998107910156,53.17399978637695,3073000.0,-0.0028803226303818485,2.0738626180906796,0.45098234766130396,24.722050851239786,20.243759966431902,0.2473005859265598,1.4795742032639865,2.2784284510450163,0.0992329680184838,20.982686396265382,0.5320014953613352,-1.6312966543332408,-1.1454998016357436,-3.54903655476825,1.2580369514967629,-2.3472681782019933,0.05626857493050608,0.5159988403320384,38.28578279461291,18.543338854693665,1.2017683765662526,10,0.167999267578125,1.7159996032714844,2.304999351501465,-0.5349998474121094,1.5079994201660156,3,0.07480490212065893,1.6862031539296933,53.46599960327149,-1.104737941105141,53.06999969482422,1.4444462557974618,53.68000030517578,0.07480490212065893 2746,2016-10-14,54.25799942016602,54.50199890136719,53.57400131225586,53.69599914550781,3297000.0,0.0177445817195776,-1.302735142247275,4.072451348960688,43.61948914845399,22.599791386900513,-0.7131857904969792,0.39289357188707896,1.3144456475850745,-0.853446674173135,19.856953926105753,1.1899986267089844,-1.5795318857436413,-0.09740066528319602,-2.3394489101812184,2.1446475796148263,-1.2184247877322107,1.0236234571658187,-1.3479995727539134,84.67339031420997,60.70679899225014,1.1210241224490123,10,-0.5520000457763743,0.7700004577636648,1.7469997406005788,-1.480998992919929,0.9220008850097585,4,0.036713491118760544,2.0738626180906796,53.3120002746582,1.6862031539296933,53.46599960327149,-1.104737941105141,53.06999969482422,0.036713491118760544 2747,2016-10-17,53.178001403808594,54.38600158691406,53.14799880981445,54.24200057983398,2349500.0,-0.019904862470031093,-1.2028433638440053,-1.8932360427625632,35.552179458324005,23.831153675496143,0.3475519874180293,1.2808635649112858,2.3652804258987032,0.2157263623205239,18.561274594589786,1.2380027770996094,-1.4863378155412477,-1.013798713684082,-3.08316542312712,1.055567995758956,-2.0484820684056047,0.020884641037440588,-0.2440032958984375,16.834278621628293,-8.501123603459568,1.0346833547215202,10,0.5279979705810547,1.8499984741210938,3.0894975662231445,-0.2570018768310547,1.2319984436035156,0,0.04535707783494369,-1.302735142247275,54.25799942016602,2.0738626180906796,53.3120002746582,1.6862031539296933,53.46599960327149,0.04535707783494369 2748,2016-10-18,53.52999877929688,53.95000076293945,53.22000122070313,53.66999816894531,1899000.0,0.006619229120992776,1.0856993384268088,0.131578475625709,43.54268806353581,26.46801934513505,-0.008821886396248146,0.7705295922221396,1.995797130954358,-0.13877215894564188,17.57862465575784,0.7719993591308594,-1.3748894480501335,-0.536201286315908,-2.4302394601736452,1.3578368875418292,-1.4832203732447766,0.4108178006129606,-0.5646406555175858,38.94467966827494,11.284104573423718,0.9470190869288695,10,0.17600059509276633,1.34100151062011,2.737500190734856,0.10500144958495383,0.8000030517578054,1,0.03680181703021135,-1.2028433638440053,53.178001403808594,-1.302735142247275,54.25799942016602,2.0738626180906796,53.3120002746582,0.03680181703021135 2749,2016-10-19,53.4119987487793,53.83399963378906,53.20600128173828,53.73400115966797,1899000.0,-0.002204372000905508,1.4061269082644567,2.30002724795652,47.16819445642476,29.543787258980736,0.07821101324066149,0.6841812955335342,2.0934834474646777,-0.031042331928347267,16.638797502143234,0.6279983520507812,-1.2581206425487892,-0.5022012710571317,-2.0455344532615456,1.041131911147282,-1.2738678621593351,0.2694653200450716,-0.41590780944824246,30.484719323086207,0.5585149148574438,0.7716665911022055,10,0.29400062561035156,1.4260005950927734,2.953500747680664,0.3790016174316406,1.2779998779296804,2,0.01943387325837298,1.0856993384268088,53.52999877929688,-1.2028433638440053,53.178001403808594,-1.302735142247275,54.25799942016602,0.01943387325837298 2750,2016-10-20,53.00600051879883,53.59600067138672,53.00199890136719,53.38199996948242,2023000.0,-0.007601255139132013,-2.0937375824525155,1.1676914146260557,41.24541768570863,32.303070621989605,0.4468608465931254,0.8885931784395993,2.4749340616114424,0.3593145611181541,15.48069289313718,0.5940017700195312,-1.173369674918085,-0.7512994766235366,-1.9366822721254806,0.43408331887840745,-1.3439908743745121,-0.158608078872561,1.4959983825683594,0.26677449544270837,-29.103022456607565,0.5926913977509727,10,0.6999988555908203,1.8319988250732422,3.4179983139038086,0.7849998474121094,1.0740013122558594,3,0.03573182259635588,1.4061269082644567,53.4119987487793,1.0856993384268088,53.52999877929688,-1.2028433638440053,53.178001403808594,0.03573182259635588 2751,2016-10-21,53.26599884033203,53.39799880981445,52.61999893188477,52.736000061035156,2494500.0,0.0049050733688347226,-1.0419916497291863,-1.4095732808473511,47.24730490168185,35.078998854968944,0.17448456293912784,0.5001875245108636,2.181490981774317,0.09154253713964522,15.812940898926808,0.7779998779296804,-1.0715697594118225,-0.3935010910034151,-1.375348123753902,0.5883459417470718,-0.884424607378655,0.09742242537182477,1.2060000610351551,36.579781270857964,4.2678144863621625,0.49092351637524273,10,0.2950000762939453,1.4270000457763672,3.1579999923706055,0.5250015258789062,1.5740013122558594,4,0.029174349272044875,-2.0937375824525155,53.00600051879883,1.4061269082644567,53.4119987487793,1.0856993384268088,53.52999877929688,0.029174349272044875 2752,2016-10-24,53.30799865722656,53.42599868774414,53.14400100708008,53.42599868774414,1549000.0,0.000788492055136869,3.779620470048169,-0.2226420798065296,47.50613105844107,39.016551032966184,0.0828830459963612,0.35842629194453934,2.105587004975675,0.047810235740648466,17.069977540519584,0.2819976806640625,-0.9523263280050998,-0.27650127410888814,-1.1063542607087058,0.5533517124909295,-0.691427767408797,0.1384252191910207,1.089920245361327,51.729231439945586,15.824808126279258,0.4149264932999086,10,0.25300025939941406,1.385000228881836,3.136500358581543,0.5270004272460938,2.0920028686523366,0,0.0351167122214866,-1.0419916497291863,53.26599884033203,-2.0937375824525155,53.00600051879883,1.4061269082644567,53.4119987487793,0.0351167122214866 2753,2016-10-25,53.38800048828125,53.76800155639648,53.20000076293945,53.20000076293945,1972000.0,0.0015007472249914944,-5.042570460402091,-1.593217599327579,47.182240508543885,41.97618845915042,0.058930555709146404,0.18405707390324721,1.9830139142460865,-0.027951817420522218,18.133393975043603,0.5680007934570241,-0.8060141493839126,-0.13059940338134624,-0.7737996831646896,0.5126008764019971,-0.4521995432730179,0.19100073651032545,0.9388016154785177,63.26203561429452,25.34412823966815,0.321600139891673,10,0.17299842834472656,1.3049983978271484,2.9919986724853516,0.44699859619140625,2.9619979858398438,1,0.019142866370415845,3.779620470048169,53.30799865722656,-1.0419916497291863,53.26599884033203,-2.0937375824525155,53.00600051879883,0.019142866370415845 2754,2016-10-26,53.26399993896485,53.57400131225586,53.18000030517578,53.18600082397461,2019500.0,-0.0023226295830954813,-7.7555630907472555,0.4148895156545231,47.124081390847614,44.46530296355129,0.1690405600209246,0.24766743514918943,2.074439464393066,0.10283585438880039,18.448576350190898,0.3940010070800781,-0.7142661919337101,-0.2081998825073157,-0.7763730660517751,0.35997330103714376,-0.4922864742795454,0.07588670926491403,0.9945300379199153,56.09752045244668,15.814172872414971,0.28408659177222967,10,0.2969989776611257,1.4060001373291016,3.1159992218017507,0.8629989624023366,3.3860015869140483,2,0.02001355311864228,-5.042570460402091,53.38800048828125,3.779620470048169,53.30799865722656,-1.0419916497291863,53.26599884033203,0.02001355311864228 2755,2016-10-27,53.22200012207031,53.48199844360352,53.01800155639648,53.35400009155274,2778000.0,-0.000788521645814555,1.391757037095285,-1.6923265026653647,47.51447699128262,44.89807939053225,0.22007446665181618,0.26730036073576,2.0607183780496143,0.14892470740403496,18.297883754662347,0.46399688720704546,-0.5089538221184853,-0.22729969024658203,-0.7971250154744638,0.34252563498129973,-0.5122123528605229,0.05761297236735885,0.9709886130144554,52.43900818097842,10.9192696504522,0.28491266261394066,10,0.28100013732910156,1.44799995422364,3.157999038696289,1.0419998168945312,4.568000793457031,3,0.02758255047295588,-7.7555630907472555,53.26399993896485,-5.042570460402091,53.38800048828125,3.779620470048169,53.30799865722656,0.02758255047295588 2756,2016-10-28,53.566001892089844,53.72800064086914,53.071998596191406,53.22200012207031,2674500.0,0.006463525783144686,-1.03725817725178,-2.606074617807564,48.849429411855304,46.37555160759129,-0.25972257213626193,-0.10624900802394421,1.6648758527791188,-0.1874452809494045,17.974647491799566,0.6560020446777344,-0.3605475021637048,0.1320020675659208,-0.40555380900772775,0.6695579441395694,-0.13677587072090347,0.4007800058527451,0.5640672508669269,73.06671142578219,32.316682227749155,0.26877793828682595,10,-0.2810020446777344,0.7799968719482422,2.813997268676758,0.9669971466064453,4.993999481201179,4,0.00959563754637327,1.391757037095285,53.22200012207031,-7.7555630907472555,53.26399993896485,-5.042570460402091,53.38800048828125,0.00959563754637327 2757,2016-10-31,54.07799911499024,54.40999984741211,53.29199981689453,53.65399932861328,4055000.0,0.009558249725858392,1.0551447514664478,1.2325511765619315,60.3789251741401,48.24624461988065,-0.704740466721212,-0.60649699046796,1.1125594131074976,-0.6814111301611447,17.14919829190124,1.1180000305175781,-0.22896007176617417,0.6167993545532298,0.007653574146289088,1.2259451349601704,0.312226464349763,0.9213722447566965,-1.4580001831054688,76.14934338894676,30.06386559232648,0.30457289020346967,10,-0.562999725341804,-0.12599945068359375,2.0890007019042898,0.48200035095214133,5.002002716064446,0,0.014090777211955396,-1.03725817725178,53.566001892089844,1.391757037095285,53.22200012207031,-7.7555630907472555,53.26399993896485,0.014090777211955396 2758,2016-11-01,52.61000061035156,53.92599868774414,52.26599884033203,53.599998474121094,6879500.0,-0.02714594712569085,1.0219264008921105,-2.334901798486677,42.78002325630781,47.758670042089875,0.6917804000132008,0.8298582338943987,2.5277652052965607,0.8001934202135246,16.68992834424879,1.8120002746582102,-0.2890489373075269,-0.8040992736816435,-1.520002228587849,-0.08819631877543799,-1.1620507511347427,-0.4461477962285443,1.7999992370605469,16.044851139693648,-27.966942119559363,0.3579514774531023,11,0.7279987335205078,1.0109996795654297,3.2624988555908203,2.144998550415039,6.849998474121094,1,0.05303175980154573,1.0551447514664478,54.07799911499024,-1.03725817725178,53.566001892089844,1.391757037095285,53.22200012207031,0.05303175980154573 2759,2016-11-02,53.04399871826172,53.29999923706055,52.52199935913086,52.52199935913086,3937000.0,0.008249346186564477,-1.9808461038154328,-0.5272732176848206,47.841478394506055,48.491565676400704,0.22360648865729615,0.365949647674114,2.0488619660239493,0.38479436937987543,16.02792336942313,0.7779998779296875,-0.20044106842372855,-0.3392011642456083,-1.0633530482681053,0.38495071977688866,-0.7012771062568532,0.022874777765636622,1.3660011291503906,36.287290694384886,-8.099792985163056,0.36207594201124743,11,0.29400062561035156,0.5279998779296875,2.736501693725586,1.7310009002685547,6.616001129150391,2,0.06232561337275655,1.0219264008921105,52.61000061035156,1.0551447514664478,54.07799911499024,-1.03725817725178,53.566001892089844,0.06232561337275655 2760,2016-11-03,53.89400100708008,53.91400146484375,53.237998962402344,53.28200149536133,3704000.0,0.01602447608320534,1.0736259492856224,1.1724142970936648,47.0222603359584,48.46656072465365,-0.5444399317261528,-0.48115601930796004,1.1741245829400668,-0.4333660169255751,15.005616373332428,0.8700027465820312,-0.1687962816306552,0.49330101013183736,-0.263397805160686,1.2499998254243607,0.11495160248557568,0.871650417778099,0.47311882019042883,75.93290121468871,35.12813089300495,0.3783494076462603,11,-0.5560016632080078,-0.5100021362304688,1.5914993286132812,0.8809986114501953,5.6959991455078125,3,0.05113742656509701,-1.9808461038154328,53.04399871826172,1.0219264008921105,52.61000061035156,1.0551447514664478,54.07799911499024,0.05113742656509701 2761,2016-11-04,53.36999893188477,54.02000045776367,53.27000045776367,53.90999984741211,2230400.0,-0.009722827502201326,-1.0270328786613467,-0.8823551411189672,51.72784078776721,48.93563958346767,-0.004619858161049706,0.0375238949910397,1.666534745237449,0.12451239524100544,13.692803564829134,0.75,-0.16493082755781785,-0.026100921630849427,-0.7823490887712126,0.7301472455095137,-0.40422500520103455,0.3520231619393357,0.9550984756469632,51.492517396541835,7.33939444964399,0.3781240835701823,11,-0.03199958801270242,0.013999938964836645,1.8805007934570241,1.4050006866455007,6.040000915527337,4,0.08281810140719226,1.0736259492856224,53.89400100708008,-1.9808461038154328,53.04399871826172,1.0219264008921105,52.61000061035156,0.08281810140719226 2762,2016-11-07,54.43000030517578,54.5,54.02999877929688,54.1500015258789,3395800.0,0.019861371454098498,1.2381108083560062,-0.5185153788553302,57.18392029572423,50.046937337598806,-0.9931704089948852,-1.0154722073835885,0.5833836678914963,-0.8952006767166409,13.14420192449179,1.1300010681152273,-0.06382045612841836,0.9964004516601577,0.11659134480137823,1.8762095585189371,0.5564958982307715,1.4363050050895438,-2.16400146484375,96.86662227003397,49.9043417088448,0.4399045534293884,11,-1.0470008850097656,-1.0460014343261719,0.8204994201660156,0.3449993133544922,3.9399986267089915,0,0.07587729276059774,-1.0270328786613467,53.36999893188477,1.0736259492856224,53.89400100708008,-1.9808461038154328,53.04399871826172,0.07587729276059774 2763,2016-11-08,54.61999893188477,54.84000015258789,54.18999862670898,54.47999954223633,2192300.0,0.003490696778315483,1.241377495988028,0.5000000000000127,59.5328319317208,51.425687397695825,-1.1063794385048382,-1.141942842187781,0.3662918862338884,-1.0341361790588195,12.204897224822325,0.6500015258789134,-0.006984405895636314,1.1088991165161204,0.10030268452803881,2.117495548504202,0.6046009005220796,1.6131973325101612,-2.3093200683593835,90.5090101209581,39.74965871363513,0.504298215994039,11,-1.0669994354248118,-1.0669994354248118,0.6190013885497976,0.1550006866455007,3.7100028991699148,1,0.08165512607812153,1.2381108083560062,54.43000030517578,-1.0270328786613467,53.36999893188477,1.0736259492856224,53.89400100708008,0.08165512607812153 2764,2016-11-09,57.34000015258789,57.56999969482422,54.5,55.18999862670898,4937000.0,0.04979863189113498,1.3524896374723032,15.357220708446137,75.05201658533056,54.48541401925672,-3.561976514238445,-3.7490482956770563,-2.3587810183078517,-3.6820767935625085,11.920341388763095,3.0699996948242188,0.12180316218191223,3.635200309753415,1.6489281138064484,5.621472505700382,2.642064211779932,4.6283364077268985,-4.928148437499999,94.69068551824222,35.9934438184295,0.9931360979734826,11,-2.4220008850097656,-2.4220008850097656,-2.1009998321533203,-2.530000686645508,0.5799980163574219,2,0.03697242633838882,1.241377495988028,54.61999893188477,1.2381108083560062,54.43000030517578,-1.0270328786613467,53.36999893188477,0.03697242633838882 2765,2016-11-10,57.29999923706055,58.70000076293945,57.11999893188477,57.9900016784668,3780300.0,-0.0006976092678914192,-2.009518550273958,-0.3209311403275304,73.92644380338254,57.27174895164863,-3.221447865824153,-3.578425311846381,-2.337703151042561,-3.5655564921861895,11.827676031268108,1.5800018310546804,0.2617498278957271,3.395799446105954,0.8528617636466365,5.938737128565272,2.1243306048762918,4.667268287335617,-4.578658643188476,74.2172845820202,12.19678643852248,1.271468841229659,11,-1.8169994354248047,-1.8169994354248047,-2.2679996490478516,-2.489999771118164,0.3600006103515625,3,0.041186747674948565,1.3524896374723032,57.34000015258789,1.241377495988028,54.61999893188477,1.2381108083560062,54.43000030517578,0.041186747674948565 2766,2016-11-11,56.25,57.29999923706055,55.90999984741211,57.20000076293945,3415700.0,-0.01832459425900701,1.4173950541522233,1.3768078283945158,65.58593048992044,57.850305097846444,-1.9564240673624838,-2.499699501618217,-1.3342410558214368,-2.4476878935565836,13.21145181142604,1.3899993896484375,0.4024305409616389,2.2462001800537124,-0.502779665089399,4.995180025196824,0.8717102574821567,3.620690102625268,-3.0503665926025363,47.537479180502004,-15.132741389504979,1.3744899225715541,11,-0.7670001983642578,-0.7670001983642578,-1.4149999618530273,-1.4400005340576172,1.8199996948242188,4,0.05937778049045139,-2.009518550273958,57.29999923706055,1.3524896374723032,57.34000015258789,1.241377495988028,54.61999893188477,0.05937778049045139 2767,2016-11-14,55.59000015258789,56.4900016784668,55.06000137329102,56.4000015258789,3968800.0,-0.011733330620659732,1.8888846075299541,0.8526323397727974,60.99021422541437,59.87365964996939,-1.1838904500214795,-1.7388873158246128,-0.735983713834429,-1.7359008798101456,13.77373359543324,1.4300003051757741,0.543812776421774,1.4656003952026353,-1.3418494673383137,4.273050257743584,0.06187546393216081,2.86932532647311,-1.9503373567470703,31.042147732751513,-30.249781565585653,1.403724931270473,11,0.020999908447265625,-0.10700035095214844,-0.9170007705688477,-0.6760005950927734,1.7400016784667969,0,0.06871738953658535,1.4173950541522233,56.25,-2.009518550273958,57.29999923706055,1.3524896374723032,57.34000015258789,0.06871738953658535 2768,2016-11-15,55.5,55.72000122070313,54.90999984741211,55.43000030517578,2855700.0,-0.0016189989627783952,2.176462668481696,-0.08641922980921912,61.197915671663985,61.35770823632028,-0.7161426006343063,-1.5744554904274821,-0.7067565666976634,-1.5632945519366928,14.314349203235382,0.8100013732910227,0.6639287363092166,1.2771001815795913,-1.5803314305315084,4.134531793690691,-0.15161562447595855,2.705815987635141,-1.4555101667912922,23.809519484471007,-36.56396553358202,1.4287158060555514,11,0.46899986267089844,-0.017000198364257812,-0.85150146484375,-0.5729999542236328,1.779998779296882,1,0.05171169246639229,1.8888846075299541,55.59000015258789,1.4173950541522233,56.25,-2.009518550273958,57.29999923706055,0.05171169246639229 2769,2016-11-16,54.45000076293945,55.36000061035156,54.20000076293945,55.099998474121094,4521800.0,-0.018918905172262135,-1.0173950541522232,-9.285722070844686,55.585883260969084,62.3092218946548,0.6194094694603223,-0.4666288192561652,0.2768171699165407,-0.4225757700260857,14.626713719933381,1.2999992370605469,0.6588909086744934,0.17520084381103374,-2.657818379568212,3.0082200671902797,-1.2413087678785928,1.5917104555006603,4.25,5.555555555555555,-53.51565522470549,1.4165096116896232,11,1.5349998474121094,1.032999038696289,0.017999649047851562,0.47699928283691406,2.3699989318847656,2,0.07125805351239034,2.176462668481696,55.5,1.8888846075299541,55.59000015258789,1.4173950541522233,56.25,0.07125805351239034 2770,2016-11-17,54.9000015258789,55.15999984741211,54.34000015258789,54.5099983215332,3179500.0,0.008264476705861279,-1.2465759151359967,-0.6000070425428166,56.010090489929766,62.785027417117306,0.36555927312867453,-0.8089349549459541,-0.22852833236749603,-0.7978630273381384,14.66518389608339,0.8199996948242188,0.9036987729402455,0.5305015563964801,-2.250075939858881,3.3110790526518414,-0.8597871917312006,1.9207903045241608,3.7099992370605506,22.580680886880405,-33.285937821128115,1.390288748127682,11,1.464998245239265,0.582998275756843,-0.6055011749267507,0.026998519897468043,2.379997253417983,3,0.05500904479288282,-1.0173950541522232,54.45000076293945,2.176462668481696,55.5,1.8888846075299541,55.59000015258789,0.05500904479288282 2771,2016-11-18,54.81999969482422,55.02999877929688,54.70000076293945,54.709999084472656,3369300.0,-0.0014572282118602287,-4.076999823933439,0.2820505296516968,53.478343751084104,62.373296689935074,0.7519495031621304,-0.6393202478510176,-0.20413664184662395,-0.6570012493319908,14.193501631094371,0.329998016357429,1.1004753546626915,0.37279968261718466,-2.364453746333929,3.1100531115682983,-0.9958270318583757,1.741426397092745,3.7018010681152305,27.074178341190386,-25.143409549614052,1.3686267144755577,11,1.625,0.6630001068115234,-0.5659999847412109,0.10700035095214844,1.8300018310546804,4,0.051805913323564434,-1.2465759151359967,54.9000015258789,-1.0173950541522232,54.45000076293945,2.176462668481696,55.5,0.051805913323564434 2772,2016-11-21,55.18000030517578,55.18000030517578,54.52000045776367,54.93999862670898,3315700.0,0.006566957540234286,4.499960263848049,2.181821334443122,63.44422475648299,62.807895892686425,0.5694032958024167,-0.8979212463061685,-0.6343771064023258,-0.9636496908901222,13.685537651377903,0.6599998474121094,1.2663701934668623,0.6392002105712891,-2.061818685741599,3.3402191068841773,-0.7113092375851551,1.9897096587277332,3.255364457763669,64.47363467759514,7.363167856969554,1.3505094481564424,11,1.2700004577636719,0.30299949645996094,-0.8130006790161133,-0.023000717163085938,1.3100013732910156,0,0.052374037217563396,-4.076999823933439,54.81999969482422,-1.2465759151359967,54.9000015258789,-1.0173950541522232,54.45000076293945,0.052374037217563396 2773,2016-11-22,54.40999984741211,55.33000183105469,54.22999954223633,55.31999969482422,3086700.0,-0.013954339498099766,1.3655858405627679,-3.791639513629388,56.90317332104696,60.791357752210466,1.4600193741942817,-0.04999254504119932,0.07652273861093306,-0.13395007781870305,13.684309032187125,1.1000022888183594,1.4356018879887316,-0.18190021514892862,-2.8292256682474246,2.4654252379495674,-1.505562941698173,1.1417625114003158,3.9406576355273444,18.103371732431835,-39.9209364809485,1.3236627265492469,11,2.0400009155273438,1.0729999542236328,-0.043000221252441406,0.7469997406005859,2.009998321533203,1,0.05366664201123794,4.499960263848049,55.18000030517578,-4.076999823933439,54.81999969482422,-1.2465759151359967,54.9000015258789,0.05366664201123794 2774,2016-11-23,54.33000183105469,54.63000106811523,53.90999984741211,54.34000015258789,2557400.0,-0.0014702815030650518,1.4406814728607336,0.010987168362320845,52.38930630992603,58.398342475159744,1.1936754519415942,0.1201211149077892,0.10720015102221225,-0.0009139975031047243,13.541950341708578,0.7200012207031179,1.4924910223334251,-0.3151983261108384,-2.891937644796265,2.261540992574588,-1.6035679854535516,0.9731713332318748,3.9376425174847682,29.577563164045184,-25.099900673435958,1.2883696593427143,11,1.2749977111816406,1.1529979705810547,-0.04150199890136719,0.8269977569580078,1.8899993896484446,2,0.054297751680840056,1.3655858405627679,54.40999984741211,4.499960263848049,55.18000030517578,-4.076999823933439,54.81999969482422,0.054297751680840056 2775,2016-11-25,54.68999862670898,54.68999862670898,54.20000076293945,54.47999954223633,735500.0,0.006626114182247678,3.6666666666669148,-21.003433803890935,57.366070478242115,57.485024696084366,0.47440427795839923,-0.13097301491357172,-0.31133038665019086,-0.3052728901592161,13.169054806744713,0.48999786376952414,1.531552219390825,-0.028601455688480826,-2.516753963524039,2.459551052147077,-1.2726777096062563,1.2154747982292946,3.403339941785383,54.929414767155535,-0.1446888861222675,1.2440762539177779,11,0.5100021362304759,0.7930011749267649,-0.4179992675781179,0.46700096130371804,2.520000457763679,4,0.03894681151216939,1.4406814728607336,54.33000183105469,1.3655858405627679,54.40999984741211,4.499960263848049,55.18000030517578,0.03894681151216939 2776,2016-11-28,54.08000183105469,54.790000915527344,54.02999877929688,54.65999984741211,2151300.0,-0.011153717516394046,-1.235286857886584,-2.7619073569483223,47.94360340749957,56.03540127187162,0.8316756426723302,0.547580508448199,0.2332561621507523,0.36031753992826054,13.255381676030176,0.7600021362304616,1.1462151042512971,-0.6642982482910185,-3.1126233095752696,1.7840268129932326,-1.888460778933144,0.5598642823511071,3.8460031885963843,11.971953955056481,-36.25355054861873,1.2241625306421269,11,0.7349987030029297,1.4029979705810547,0.19199752807617188,1.0769977569580078,2.8899993896484446,0,0.059171539199257994,3.6666666666669148,54.68999862670898,1.4406814728607336,54.33000183105469,1.3655858405627679,54.40999984741211,0.059171539199257994 2777,2016-11-29,54.84000015258789,54.93999862670898,53.95000076293945,54.349998474121094,3023200.0,0.01405322292531408,1.8695647366471893,-0.8448333695073105,51.21146124004624,54.9257952239141,-0.05129216094503164,-0.16063964556092003,-0.5895055142890655,-0.34846012221297684,13.513666581607575,0.9899978637695241,0.7698225961616885,0.05760002136230469,-2.370701242223852,2.4859012849484614,-1.1565506104307772,1.2717506531553866,2.9253646601736207,65.49288774866015,21.68172025699255,1.214150631793079,11,-0.2049999237060547,0.6429996490478516,-0.7130012512207031,0.1719989776611328,2.5,1,0.03300513071215949,-1.235286857886584,54.08000183105469,3.6666666666669148,54.68999862670898,1.4406814728607336,54.33000183105469,0.03300513071215949 2778,2016-11-30,55.4000015258789,55.86000061035156,55.2599983215332,55.31999969482422,5473600.0,0.010211549448082557,-4.9998855617013165,0.16326848370194189,35.98265744596978,52.747659022247504,-0.7006509716696883,-0.5279735243299299,-1.1939039197110688,-0.8568176007181378,13.590640917844704,1.0200004577636719,0.5292275778691788,0.47810134887694744,-1.7358249051099435,2.6920276028638384,-0.6288617781165016,1.5850644758703964,2.2111486882686364,76.41031258986507,37.42256380006577,1.1069631269934466,11,-0.5150012969970632,0.08299827575684304,-1.2730026245117116,-0.3880023956298757,1.6199989318847727,2,0.019675092465091915,1.8695647366471893,54.84000015258789,-1.235286857886584,54.08000183105469,3.6666666666669148,54.68999862670898,0.019675092465091915 2779,2016-12-01,56.349998474121094,56.4000015258789,55.38000106811523,55.5,4135200.0,0.01714795888224696,1.147359037576627,10.62473774556646,43.93357644141409,51.40582412796799,-1.511768827503694,-1.2833943766866156,-2.191391765903319,-1.7572334715380364,13.835332454217935,1.0200004577636719,0.39463485915880625,1.2627983093261719,-0.8522330610594651,3.377829679711809,0.2052826241333534,2.3203139945189903,1.1131057253570233,97.95905974748298,60.80748114801352,1.0575156851928194,12,-1.194997787475586,-0.8669986724853516,-2.2229995727539062,-1.3379993438720703,0.4200019836425781,3,0.0012422306427632979,-4.9998855617013165,55.4000015258789,1.8695647366471893,54.84000015258789,-1.235286857886584,54.08000183105469,0.0012422306427632979 2780,2016-12-02,56.6500015258789,56.7400016784668,56.0,56.38999938964844,3148200.0,0.005323922979262985,2.3636253294492997,0.30588541526419355,52.82487184654125,51.333216138574336,-1.7181061103515276,-1.440176904123149,-2.526449576966094,-2.0025334942295743,15.120418876242528,0.7400016784667969,0.26585246706251553,1.4250013351440387,-0.7215894005110641,3.5715920707991415,0.35170596731648374,2.4982967029715937,0.6709784995165791,96.77418913782375,58.41913905735828,1.073295367827553,12,-1.325000762939446,-1.167001724243157,-2.534502029418938,-1.6380023956298757,0.18999862670899148,4,-0.00759047296723081,1.147359037576627,56.349998474121094,-4.9998855617013165,55.4000015258789,1.8695647366471893,54.84000015258789,-0.00759047296723081 2781,2016-12-05,57.790000915527344,57.86000061035156,56.849998474121094,56.9000015258789,4219600.0,0.020123554438523206,-1.0403970345709839,3.423046450893633,64.5502816369102,51.456111347510685,-2.673671163777456,-2.3526859131915643,-3.6592561948256233,-3.090097994957574,16.735079780270844,1.2099990844726634,0.30890684765775944,2.3440006256103487,0.09391645612119959,4.594084795099498,1.2189585408657777,3.4690427103549197,-3.8800010681152344,98.20972640521842,56.49532057995023,1.1250420847445743,12,-1.9050006866455078,-2.3070011138916016,-3.703500747680664,-2.7780017852783203,-1.0699996948242116,0,-0.010036369992492022,2.3636253294492997,56.6500015258789,1.147359037576627,56.349998474121094,-4.9998855617013165,55.4000015258789,-0.010036369992492022 2782,2016-12-06,58.56000137329102,58.61999893188477,57.63999938964844,57.79999923706055,3809100.0,0.013324112226424711,1.2272786384955976,0.8539355701476172,68.56798290792185,52.7522013016079,-3.2562243600250724,-2.9485883251553773,-4.399621562275563,-3.8042823875277065,17.955914119253663,0.9799995422363352,0.341802946853079,2.907501029968266,0.31761887481095386,5.497383185125578,1.61255995238961,4.202442107546922,-4.571001510620121,98.21435869955178,51.99470891980847,1.2949410775786563,12,-2.2950019836425852,-3.0770015716552805,-4.744502067565925,-3.5480022430419993,-1.7299995422363352,1,-0.027151641313196473,-1.0403970345709839,57.790000915527344,2.3636253294492997,56.6500015258789,1.147359037576627,56.349998474121094,-0.027151641313196473 2783,2016-12-07,59.08000183105469,59.41999816894531,58.63999938964844,58.81999969482422,4086600.0,0.008879789029527574,-1.5161139481941794,0.3421071123826701,80.02596568551549,55.82294123222895,-3.4018628911343427,-3.2857886425512888,-4.88004528426633,-4.264429268870721,18.97696200680808,0.8599967956542898,0.4437805229307088,3.2045013427734403,0.2469881098319604,6.16201457571492,1.7257447263027004,4.68325795924418,-4.90576200561523,91.58424302282873,38.55937661742667,1.4787566164707413,12,-2.3950023651123047,-3.2370033264160156,-5.346502304077148,-4.068002700805664,-2.6200027465820312,2,-0.02945161856024492,1.2272786384955976,58.56000137329102,-1.0403970345709839,57.790000915527344,2.3636253294492997,56.6500015258789,-0.02945161856024492 2784,2016-12-08,59.459999084472656,59.56999969482422,58.86000061035156,59.41999816894531,3234300.0,0.006431909980378903,4.461486545966724,0.15384841104492503,79.8429481450267,58.320372084093904,-3.3275736386852373,-3.6878978819917165,-5.198663924591635,-4.585779338983961,17.803552636802475,0.7099990844726562,0.42899256313263834,3.478498649597171,0.16896369641311537,6.788033602781226,1.823731173005143,5.1332661261891985,-4.971013758422849,96.91875014692462,38.38876816923382,1.6547674765920284,12,-2.6999988555908203,-3.413999557495117,-5.980499267578125,-4.625,-2.1499977111816335,3,-0.041035968117701604,-1.5161139481941794,59.08000183105469,1.2272786384955976,58.56000137329102,-1.0403970345709839,57.790000915527344,-0.041035968117701604 2785,2016-12-09,59.65999984741211,59.86000061035156,59.04999923706055,59.4000015258789,2170500.0,0.00336361866833057,1.4545501835101002,6.499809269502371,81.18560539957286,62.01392786099093,-3.0714342696345014,-3.9020901487680817,-5.317190705007178,-4.720680204892261,16.025580889934588,0.8100013732910156,0.5694955111674886,3.560499382019046,-0.0969743311727882,7.21797309521088,1.7317625254231288,5.389236238614963,-4.764533371860352,93.3554610964522,29.572293113720356,1.8287368565959188,12,-2.7549991607666016,-3.1110000610351562,-6.205000877380371,-4.825000762939453,-2.700000762939453,4,-0.0484411565041899,4.461486545966724,59.459999084472656,-1.5161139481941794,59.08000183105469,1.2272786384955976,58.56000137329102,-0.0484411565041899 2786,2016-12-12,59.59000015258789,59.83000183105469,59.0099983215332,59.61000061035156,3461200.0,-0.0011733103419921953,2.565210180201846,-0.07692533415496364,79.51811166609562,65.15911124166308,-2.388860575689783,-3.761911385289565,-5.171040337342944,-4.58449642791571,15.619888475884098,0.8200035095214844,0.7997865676763496,3.3234996795654297,-0.6539221044602641,7.3009214635911235,1.3347887875525828,5.312210571578277,-4.19808026355615,87.83782390542305,23.144714392411032,1.9887108920128465,12,-2.030000686645508,-3.0249996185302734,-6.229001045227051,-4.755001068115234,-2.1899986267089915,0,-0.04614868254670701,1.4545501835101002,59.65999984741211,4.461486545966724,59.459999084472656,-1.5161139481941794,59.08000183105469,-0.04614868254670701 2787,2016-12-13,59.40999984741211,59.81999969482422,59.209999084472656,59.61999893188477,1971000.0,-0.003020646160679097,1.0,10.499713904253646,86.33726410386646,70.75406753698493,-1.6678225807462113,-3.458364861633953,-4.904514459020504,-4.34101802195886,16.08011399640327,0.6100006103515625,0.9733193605265456,2.9524993896484375,-1.2487226124792272,7.153721391776102,0.8518883885846051,5.05311039071227,-3.5712718862483896,63.11472846886959,-7.1630225773028045,2.1006110010638306,12,-1.789999008178711,-2.5249996185302734,-6.0490007400512695,-4.575000762939453,-2.5699996948242188,1,-0.0452785496316771,2.565210180201846,59.59000015258789,1.4545501835101002,59.65999984741211,4.461486545966724,59.459999084472656,-0.0452785496316771 2788,2016-12-14,58.36999893188477,59.5,58.29999923706055,59.31999969482422,4929300.0,-0.017505485914803276,-1.2018359540416537,4.52383287920054,75.76531220456151,74.29092706622353,-0.18128711800188313,-2.310802475556372,-3.7888691117452638,-3.2437085465209776,16.28559456374281,1.2000007629394531,1.303486206249275,1.7689985275268612,-2.4901776609535844,6.028174716007307,-0.36058956671335807,3.8985866217670804,-2.129143705802271,4.487155974520256,-68.00848253153944,2.129588094240222,12,-0.4399986267089915,-1.4849987030029368,-4.98649978637696,-3.5349998474121165,-0.9099998474121165,2,-0.026383366952382414,1.0,59.40999984741211,2.565210180201846,59.59000015258789,1.4545501835101002,59.65999984741211,-0.026383366952382414 2789,2016-12-15,58.33000183105469,59.47000122070313,58.25,58.63999938964844,3688600.0,-0.0006852338797669333,-4.19148107265765,0.32631295751233996,74.20217204605447,76.66618264394722,0.18898364575266413,-2.0714243628051463,-3.675678915654423,-3.141870249618677,17.161122285461705,1.220001220703132,1.5753930559398626,1.535001373291017,-2.6646900848789556,5.73469283146099,-0.5648443557939729,3.634847102376007,-1.7272320665452767,4.96905594571285,-66.86734934650775,2.099845729084987,12,0.024997711181640625,-1.4450016021728516,-4.777002334594727,-3.4950027465820312,-0.37000274658203125,3,-0.03205902087913959,-1.2018359540416537,58.36999893188477,1.0,59.40999984741211,2.565210180201846,59.59000015258789,-0.03205902087913959 2790,2016-12-16,57.91999816894531,59.4000015258789,57.84000015258789,58.63999938964844,4929100.0,-0.00702903564613111,-2.5454687323894656,2.3226028745816105,76.22948427583806,77.96387182605031,0.8918711854673376,-1.5005010217250643,-3.1919332779178973,-2.6779769801947566,17.903494969653917,1.5600013732910085,1.9619341097331713,0.9739978790283175,-3.1553902378795797,5.103385995936215,-1.0906961794256276,3.0386919374822625,-0.991505319851683,4.019997431311546,-72.27462236976366,2.064694058453948,12,0.8300018310546875,-1.0349979400634766,-3.0019989013671875,-3.0019989013671875,0.25,4,-0.01053171296509725,-4.19148107265765,58.33000183105469,-1.2018359540416537,58.36999893188477,1.0,59.40999984741211,-0.01053171296509725 2791,2016-12-19,57.65999984741211,57.9900016784668,57.36000061035156,57.790000915527344,2667400.0,-0.004488921439099847,1.3773508856532097,0.18055673292925867,70.67448549128493,78.19792766864623,1.2644611764051845,-1.071778491949658,-2.8570503740132267,-2.3689498069704555,18.486386009573643,0.6300010681152344,2.2382816588007586,0.5719995498657227,-3.443310789840467,4.587309889571912,-1.4356556199873722,2.5796547197188175,-0.438356222192688,12.19509547601547,-62.76154319109364,2.007655169853093,12,0.9500007629394531,-0.7749996185302734,-2.177000045776367,-2.177000045776367,0.2200012207031179,0,-0.012140145070965835,-2.5454687323894656,57.91999816894531,-4.19148107265765,58.33000183105469,-1.2018359540416537,58.36999893188477,-0.012140145070965835 2792,2016-12-20,58.06999969482422,58.06999969482422,57.41999816894531,58.0099983215332,2291400.0,0.007110646002377763,20.66622162883845,-0.4615452331347751,70.01498427223338,77.08559640050376,0.8690331509793268,-1.321942281511781,-3.192885265729579,-2.7236539196256118,19.30864726430079,0.6500015258789062,2.440407386472856,0.8374994277954073,-3.0958709058197655,4.77086976141058,-1.1291857390121791,2.8041845946029937,1.7900009155273438,33.177536774405155,-39.876966206943166,1.9666851668075855,12,0.5400009155273438,-1.1849994659423828,-2.5869998931884766,-2.5869998931884766,-0.13000106811524148,1,-0.011537767736634508,1.3773508856532097,57.65999984741211,-2.5454687323894656,57.91999816894531,-4.19148107265765,58.33000183105469,-0.011537767736634508 2793,2016-12-21,57.33000183105469,58.06999969482422,57.290000915527344,58.06999969482422,1760000.0,-0.012743204195943658,1.1081108946006413,-12.333015449170322,57.58516637633234,74.6125095373155,1.4915393282454446,-0.37098955232670505,-2.366127013822272,-1.933475150757019,20.41495284637837,0.779998779296875,2.439808855593675,-0.04849853515624858,-3.750726533438417,3.65372946312592,-1.899612534297333,1.8026154639848357,2.4811987304687477,1.8349041251220468,-65.25746570136947,1.851113999141085,12,1.2449989318847656,-0.44500160217285156,-1.7830018997192383,-1.8470020294189453,1.029998779296875,2,-0.008547037551311809,20.66622162883845,58.06999969482422,1.3773508856532097,57.65999984741211,-2.5454687323894656,57.91999816894531,-0.008547037551311809 2794,2016-12-22,57.27999877929688,57.27999877929688,56.83000183105469,57.27999877929688,1682100.0,-0.0008721969328582269,1.0,-0.0,55.07244240174861,71.7110469820017,1.3407874896377407,-0.09343911408411287,-2.240922016303628,-1.8308371216715855,21.70891345451322,0.5,2.32547358414989,-0.2460014343261676,-3.660739549045296,3.1687366803929606,-1.9533704916857317,1.4613676230333965,2.4303537963867115,17.509610960205755,-43.935092331536254,1.707369057359564,12,1.0500030517578054,-0.39499855041504617,-1.5539989471435618,-1.79699897766114,1.0699996948242116,3,0.003142463495317438,1.1081108946006413,57.33000183105469,20.66622162883845,58.06999969482422,1.3773508856532097,57.65999984741211,0.003142463495317438 2795,2016-12-23,56.81999969482422,57.45000076293945,56.63000106811523,57.209999084472656,1830100.0,-0.00803071044475867,-1.1298786227396374,-100.0,41.22964344644522,67.45677273537389,1.5148720647244076,0.5631912925412976,-1.7045510962024082,-1.3653390091902224,22.93250435650042,0.8199996948242259,2.0516152122656948,-0.8125005722045913,-3.9786291850328155,2.353628040623633,-2.3955648786187,0.7705637342095173,2.7175318361816423,13.19436166013707,-41.79875014704766,1.5830643064141106,12,1.4050006866455078,0.06500053405761719,-1.0859994888305664,-1.3369998931884766,1.5699996948242188,4,0.020063347338459714,1.0,57.27999877929688,1.1081108946006413,57.33000183105469,20.66622162883845,58.06999969482422,0.020063347338459714 2796,2016-12-27,57.27999877929688,57.41999816894531,56.88999938964844,57.11999893188477,1093000.0,0.008095724867005938,1.409092879498617,-0.4102566610587269,37.73943266215577,62.05701368629492,0.7741501928720567,0.37441648050447185,-2.111755539499242,-1.8181302505619072,24.19832914733254,0.5999984741210938,1.744769172965782,-0.5125013351440373,-3.2117321224307105,2.186729452142636,-1.8621167287873774,0.8371140584993029,2.024930314677725,45.138772990858726,-4.205913463751152,1.3496153936433368,12,0.7850017547607351,-0.39499855041504617,-1.355998992919929,-1.79699897766114,1.2600021362304616,1,0.01553769917275405,-1.1298786227396374,56.81999969482422,1.0,57.27999877929688,1.1081108946006413,57.33000183105469,0.01553769917275405 2797,2016-12-28,56.6500015258789,57.47000122070313,56.61999893188477,57.31000137329102,1375500.0,-0.010998555636242191,-1.3611009563167702,-4.12500298023517,27.204475152910135,56.66136512500033,1.08563584306507,1.2089507023198252,-1.4003788660604144,-1.18365314221613,25.459092913199356,0.8500022888183594,1.3652933965715874,-1.2329986572265668,-3.618569945132272,1.1525726306791384,-2.4257843011794193,-0.04021301327371418,2.4409333260269577,2.0691433246769515,-40.200334018659966,1.1927856439528541,12,1.3949985504150533,0.2349987030029368,-0.6860017776489187,-1.167001724243157,1.859996795654304,2,0.02171225964882706,1.409092879498617,57.27999877929688,-1.1298786227396374,56.81999969482422,1.0,57.27999877929688,0.02171225964882706 2798,2016-12-29,56.4900016784668,56.849998474121094,56.36000061035156,56.81999969482422,1156600.0,-0.0028243573363190277,1.5128380691543992,0.4999971100771502,20.9393417963429,50.743272875032375,1.0626638298090185,1.5334166638982651,-1.1705286071004792,-1.0160027301200287,25.95429390404151,0.48999786376953125,0.9846598169766452,-1.4474985122680692,-3.6358779531225878,0.7408809285864493,-2.5416882326953285,-0.35330879184081,2.353839581436951,11.711801498384695,-22.668163516220822,1.0941897204272608,12,1.3899993896484375,0.39499855041503906,-0.5235013961791992,-1.0070018768310547,3.4399986267089844,3,0.025668205083358986,-1.3611009563167702,56.6500015258789,1.409092879498617,57.27999877929688,-1.1298786227396374,56.81999969482422,0.025668205083358986 2799,2016-12-30,56.41999816894531,56.9000015258789,56.2400016784668,56.70000076293945,1844400.0,-0.0012392194625862052,-1.0625137836693843,0.8484978094258269,17.469859675812074,44.21442569725171,0.9311627031313563,1.6958820142614428,-1.0262438930831763,-0.9392209422548206,26.05637695182538,0.6599998474121023,0.5483487920230772,-1.5210020065307646,-3.698889801693049,0.65688578863152,-2.6099459041119104,-0.4320581089496187,2.1257822130121724,14.633866460734883,-11.778569024994841,1.0889438975811425,12,0.7350025177001953,0.46500205993652344,-0.45349788665771484,-0.9369983673095703,0.6200027465820312,4,0.03438501425677232,1.5128380691543992,56.4900016784668,-1.3611009563167702,56.6500015258789,1.409092879498617,57.27999877929688,0.03438501425677232 2800,2017-01-03,56.22000122070313,56.959999084472656,55.79999923706055,56.9000015258789,2595000.0,-0.003544788279561839,1.900016212556148,2.4285500197544483,17.025430086857327,38.253419541204195,0.966269030848018,1.9626381568037417,-0.7396696659292914,-0.7330927955306663,26.058313819138274,1.1599998474121094,0.2172708864255597,-1.6994989395141502,-3.938676058361267,0.5396781793329666,-2.819087498937705,-0.5799103800905954,2.0029701427656548,25.149789506625776,6.238444655386509,1.1195885594235582,1,0.7149982452392507,0.6849994659423757,-0.676001548767097,-0.7370014190673899,1.3600006103515554,1,0.03788682332211657,-1.0625137836693843,56.41999816894531,1.5128380691543992,56.4900016784668,-1.3611009563167702,56.6500015258789,0.03788682332211657 2801,2017-01-04,57.209999084472656,57.459999084472656,56.31999969482422,56.459999084472656,3074900.0,0.01760935329551283,-1.2135936712986282,-1.102940681484164,31.418894754850697,33.96496515038389,-0.10535331739718856,0.9770541508834469,-1.638183158548948,-1.7167927985082088,25.022704646206538,1.2399978637695241,-0.0830035315867832,-0.6805009841918945,-2.9416555063148593,1.5806535379310702,-1.811078245253377,0.45007627686958784,0.6252967387708139,84.43102829953753,68.17358741591926,1.130577261061483,1,-0.27499961853027344,-0.30499839782714844,-1.8684988021850586,-1.726999282836914,0.4400024414062429,2,0.02062577039082747,1.900016212556148,56.22000122070313,-1.0625137836693843,56.41999816894531,1.5128380691543992,56.4900016784668,0.02062577039082747 2802,2017-01-05,56.97000122070313,57.72000122070313,56.70000076293945,57.02000045776367,1636800.0,-0.0041950335187938,-2.457627776161405,-0.06666564941405302,36.3281241268836,31.60307156711181,-0.04224152130825587,1.150829209501012,-1.3089574970049185,-1.471956440621291,23.395142314547364,1.020000457763679,-0.389210256373957,-0.840998840332027,-3.1148120081092685,1.4328143274452145,-1.9779054242206513,0.2959077435565973,-1.1700019836425852,60.93754035727002,41.40705212026485,1.1369065838886223,1,-0.21000099182129617,-0.06500053405762429,-1.8210010528564524,-1.48700141906739,2.05999755859375,3,0.02755835810397822,-1.2135936712986282,57.209999084472656,1.900016212556148,56.22000122070313,-1.0625137836693843,56.41999816894531,0.02755835810397822 2803,2017-01-06,57.34000015258789,57.540000915527344,56.9000015258789,57.040000915527344,1490100.0,0.006494627417179988,-1.2069019948303803,-6.000076295110336,40.91740435072018,30.030289561441986,-0.4589349556133513,0.6785811362053309,-1.5861686200189098,-1.8393231799422054,21.24259908732413,0.6399993896484446,-0.6190272992925117,-0.3839998245239258,-2.5853711750419777,1.817371525994126,-1.4846854997829482,0.7166858507350966,-1.5016008758544928,80.20829815007212,56.40543687224182,1.100685675259025,1,-0.5799999237060547,0.2199993133544922,-2.2810001373291016,-1.8570003509521484,1.3100013732910085,4,0.02040457212821445,-2.457627776161405,56.97000122070313,-1.2135936712986282,57.209999084472656,1.900016212556148,56.22000122070313,0.02040457212821445 2804,2017-01-09,57.02000045776367,57.68999862670898,56.88999938964844,57.27999877929688,1472100.0,-0.005580741087768848,-2.076917433884725,-0.8666632758160531,41.604481993667285,30.071938288911106,-0.20081205969388094,0.8499889773669196,-1.1711889371953106,-1.512425902305182,18.962061833184052,0.7999992370605398,-0.8933670783872429,-0.5819995880126925,-2.644339236197453,1.4803400601720682,-1.6131694121050728,0.44917023607968787,-1.1439691421508797,63.541664597062855,35.69820664749832,1.0311698240923817,1,-0.26000022888183594,0.6000003814697266,-1.8360004425048828,-1.5370006561279297,1.9899978637695312,0,0.05103472157225997,-1.2069019948303803,57.34000015258789,-2.457627776161405,56.97000122070313,-1.2135936712986282,57.209999084472656,0.05103472157225997 2805,2017-01-10,56.77000045776367,57.15999984741211,56.68000030517578,57.11000061035156,1646400.0,-0.004384426481812809,1.181822910796494,1.3077013366198271,41.68223446096451,30.510027377667633,0.046209065963061846,0.9195205479863944,-0.8258017026547577,-1.2678016144327415,16.330878463614543,0.4799995422363281,-1.0271789854751958,-0.6874996185302749,-2.536662628256714,1.1616633911961642,-1.6120811233934944,0.2370818863329447,-0.8570897440490697,32.14287660557692,2.224168988039157,0.9245815048632205,1,-0.010000228881835938,1.0599994659423828,-1.4510002136230469,-1.2870006561279297,1.8800010681152273,1,0.004756041141210643,-2.076917433884725,57.02000045776367,-1.2069019948303803,57.34000015258789,-2.457627776161405,56.97000122070313,0.004756041141210643 2806,2017-01-11,56.84000015258789,56.959999084472656,56.040000915527344,56.90999984741211,3852100.0,0.0012330402370932525,9.823624450228884,0.20588136296828194,37.72453266064585,31.678922656304934,-0.10367009550247985,0.6671388596666361,-0.8087239841468659,-1.3423135792294687,13.886974271290864,0.9199981689453125,-1.1420082554629047,-0.47999992370605327,-2.049296970757503,1.0892971233453963,-1.264648447231778,0.3046485998196715,-0.890947628733521,47.61899355588737,17.3642969740691,0.7846485235257231,1,-0.07999992370605469,0.9899997711181641,-1.435999870300293,-1.3570003509521484,1.5600013732910085,2,0.013019030198456294,1.181822910796494,56.77000045776367,-2.076917433884725,57.02000045776367,-1.2069019948303803,57.34000015258789,0.013019030198456294 2807,2017-01-12,56.72000122070313,56.97999954223633,55.79999923706055,56.52999877929688,4289600.0,-0.0021111705060278263,2.3239488077713135,-2.71433242506812,43.052371807683336,34.135925990898315,0.030511073080994322,0.6063655518426927,-0.6177524154477894,-1.2242813225153668,11.405616808577516,1.1800003051757812,-1.129967299896748,-0.465498924255364,-1.7075589920292131,0.7765611435184852,-1.0865289581422886,0.15553110963156058,1.0,48.677369351622914,14.215240681509982,0.6210300338869248,1,0.03999900817870383,1.1099987030029226,-1.036001205444343,-1.23700141906739,1.2399978637695241,3,0.016396337890703494,9.823624450228884,56.84000015258789,1.181822910796494,56.77000045776367,-2.076917433884725,57.02000045776367,0.016396337890703494 2808,2017-01-13,56.83000183105469,57.43999862670898,56.66999816894531,57.06000137329102,1963300.0,0.0019393619179155497,-1.7999667085121915,-1.2105083520719937,44.94384237804502,37.18859073559087,-0.029266250134853067,0.3953463130182939,-0.6067136502907999,-1.332946395728925,9.795376752951412,0.7700004577636648,-1.1321735170688854,-0.27849845886230185,-1.3960757142380515,0.8390787965134479,-0.8372870865501767,0.280290168825573,0.8515993499755936,54.49750934500235,17.151942392550147,0.5587886276878743,1,-0.07000160217285156,0.9999980926513672,-0.9560022354125977,-1.3470020294189453,0.8999977111816406,4,0.03871189296777411,2.3239488077713135,56.72000122070313,9.823624450228884,56.84000015258789,1.181822910796494,56.77000045776367,0.03871189296777411 2809,2017-01-17,56.459999084472656,56.77999877929688,56.16999816894531,56.72999954223633,1998500.0,-0.006510693905694032,2.297310115162862,1.173917370175606,45.87154598729946,40.39371472452888,0.38778731574054603,0.6514712597046923,-0.13146661948327676,-0.9617981437458525,8.359585930329331,0.660003662109375,-1.024501314857119,-0.5550010681152315,-1.5482723421420275,0.4382702059115644,-1.0516367051286295,-0.058365431101833565,1.1839700576782306,40.243908112282575,-0.15015391207943196,0.49663563701339686,1,0.3000011444091797,1.3700008392333984,-0.1960000991821289,-0.6170005798339844,1.6500015258789062,1,0.0387885667183534,-1.7999667085121915,56.83000183105469,2.3239488077713135,56.72000122070313,9.823624450228884,56.84000015258789,0.0387885667183534 2810,2017-01-18,57.31000137329102,57.41999816894531,56.209999084472656,56.75,2072900.0,0.015054946911115419,2.1025817842138985,-2.0740756439057044,50.315817032516506,42.49337275538063,-0.3255762886276585,-0.25989875576223653,-0.8915799207838617,-1.8001440149897618,7.074569305457495,1.2099990844726562,-0.8435488932801221,0.32550106048584837,-0.5847553139438872,1.235757434915584,-0.12962712672901944,0.7806292477007162,0.29708837075805405,92.07333525619042,50.119837220110895,0.4551281872148692,1,-0.5500011444091868,0.519998550415032,-0.9070014953613352,-1.3920021057128977,0.9899978637695241,2,0.029663181076705625,2.297310115162862,56.459999084472656,-1.7999667085121915,56.83000183105469,2.3239488077713135,56.72000122070313,0.029663181076705625 2811,2017-01-19,56.959999084472656,57.43999862670898,56.95000076293945,57.36000061035156,1887400.0,-0.006107176416531801,-1.3333333333332995,-0.7142866874203764,53.46753326551662,44.397751548562084,-0.016501123718576594,0.03686230053421724,-0.43700964786849994,-1.4405299445099047,6.283370951367985,0.48999786376952414,-0.638106290185064,0.010498809814450283,-0.8424209192008973,0.8634185388297979,-0.4159610546932271,0.43695867432212765,0.6109488494366531,70.7317243368475,22.752732810515667,0.4264598645076746,1,-0.21500015258789062,0.8550014495849609,-0.23299884796142578,-0.8969993591308594,0.7400016784667969,3,0.02966998715888214,2.1025817842138985,57.31000137329102,2.297310115162862,56.459999084472656,-1.7999667085121915,56.83000183105469,0.02966998715888214 2812,2017-01-20,57.4000015258789,57.5,56.93000030517578,57.11999893188477,2001800.0,0.007724762087051751,1.3750009934116936,-0.7000038146826782,59.578938069443495,46.47125529508689,-0.43481943661949174,-0.48054621011859666,-0.7993475136934265,-1.8698611213255134,5.352982903625754,0.5699996948242188,-0.38522170608996475,0.48400115966796164,-0.22392090772314788,1.1919232270590712,0.13004012597240688,0.8379621933635164,0.13552743409343293,92.48132808645818,38.26594250556322,0.3539610336955539,1,-0.6550025939941335,0.40999794006348367,-0.33750152587889914,-1.3370018005371023,-0.2700004577636719,4,0.01742160232433343,-1.3333333333332995,56.959999084472656,2.1025817842138985,57.31000137329102,2.297310115162862,56.459999084472656,0.01742160232433343 2813,2017-01-23,56.84000015258789,57.43999862670898,56.68999862670898,57.18999862670898,1545800.0,-0.009756121226556558,-1.3076868903834138,-1.2499829702592988,54.0076512319503,47.84938521045167,0.05229791188290278,0.04307154633038124,-0.17271271513632058,-1.3051467854565928,4.637019773700584,0.75,-0.28322911603869727,-0.05150012969970419,-0.7324984049049732,0.6294981455055648,-0.3919992673023387,0.2889990079029303,0.660818212926209,50.376019641361594,-8.48073608332409,0.3404991376026344,1,-0.1900005340576172,0.8099994659423828,0.41250038146972656,-0.7770004272460938,2.0900001525878906,0,0.01970441465302808,1.3750009934116936,57.4000015258789,-1.3333333333332995,56.959999084472656,2.1025817842138985,57.31000137329102,0.01970441465302808 2814,2017-01-24,57.459999084472656,57.68000030517578,56.91999816894531,56.9900016784668,1701600.0,0.010907792579528008,-1.4917922068176275,-1.34285558583109,60.954037645511065,49.990696675401296,-0.5573331011035165,-0.5931625391730293,-0.805187127857053,-1.9212504264448427,4.316785106103669,0.8400001525878906,-0.1943849793143997,0.5594987869262695,-0.14738367808528352,1.2663812519378226,0.20605755442049656,0.9129400194320425,-1.6599998474121094,85.033942992381,21.008259366430053,0.3534412325057753,1,-0.7199993133544922,0.1750011444091797,-0.052498817443847656,-1.3969993591308594,1.0600013732910156,1,0.00469892903003255,-1.3076868903834138,56.84000015258789,1.3750009934116936,57.4000015258789,-1.3333333333332995,56.959999084472656,0.00469892903003255 2815,2017-01-25,57.959999084472656,58.18999862670898,57.75,57.84000015258789,2531900.0,0.008701705672931492,-1.9333316379079672,0.2553182854870259,57.253376778038024,52.16056824400042,-0.9731133542880315,-1.0576013907769806,-1.310820236039369,-2.4209865594730786,4.388603180783006,0.729999542236321,-0.14332650306376138,1.0024988174438505,0.15340384489849157,1.8515937899892094,0.577951331171171,1.42704630371653,-2.122399826049808,84.66669718424527,22.2628692628518,0.42454748627267797,1,-0.9650001525878906,-0.3599987030029297,-0.3399991989135742,-1.8969993591308594,0.7800025939941406,2,0.0025880180857196233,-1.4917922068176275,57.459999084472656,-1.3076868903834138,56.84000015258789,1.3750009934116936,57.4000015258789,0.0025880180857196233 2816,2017-01-26,58.16999816894531,58.86999893188477,56.9900016784668,58.1500015258789,1927500.0,0.0036231726671802633,1.6478868699025206,0.16664017547769536,61.67310612413925,54.22953872360664,-1.0891475884668154,-1.2622199111296126,-1.4902785709147963,-2.6369386486827793,4.394495371099266,1.8799972534179759,-0.0650163102975796,1.1679979324340835,0.16788091612610856,2.1681149487420583,0.6679394242800925,1.6680564405880745,-2.238302935791019,67.88987775471838,5.081613060419983,0.5000585081539881,1,-0.6499996185302734,-0.8349990844726562,-0.35249805450439453,-2.1069984436035156,0.8500022888183594,3,0.002234847381938465,-1.9333316379079672,57.959999084472656,-1.4917922068176275,57.459999084472656,-1.3076868903834138,56.84000015258789,0.002234847381938465 2817,2017-01-27,57.88000106811523,58.18999862670898,57.61999893188477,58.15999984741211,1309200.0,-0.004985337974187876,2.3529754959160427,-14.00228920258981,55.33597195521875,55.38421978773705,-0.6898448640301851,-0.9226545690854735,-1.1512038050324875,-2.3578986440107528,4.723549073419608,0.5699996948242045,0.031200711611518273,0.8165008544921832,-0.24204324441090108,1.8750449533952676,0.2872288050406411,1.3457729039437254,-1.772007613037104,54.58726031280477,-5.771336471944821,0.5292720494515435,1,-0.3600025177001882,-0.545001983642571,-0.13250064849852805,-1.8170013427734304,0.75,4,-0.0031098877307197403,1.6478868699025206,58.16999816894531,-1.9333316379079672,57.959999084472656,-1.4917922068176275,57.459999084472656,-0.0031098877307197403 2818,2017-01-30,57.93999862670898,57.97000122070313,57.25,57.88000106811523,1309500.0,0.0010365853055729346,10.999745692666867,-0.2142779291553079,59.5833081669437,56.90774891880863,-0.6435022247157889,-0.9153844225954302,-1.1575132287452945,-2.4269869863170257,5.001228530635392,0.7200012207031321,0.15298141741276794,0.8039985656738224,-0.2872752901674147,1.8952724215150596,0.25836163775320387,1.349635493594441,-1.6662848430224528,52.307695317313666,-7.332322867184793,0.5456369279206202,1,-0.39999961853026633,-0.604999542236321,-0.19249820709227805,-1.8769989013671804,1.4500007629394602,0,-0.013979937483470373,2.3529754959160427,57.88000106811523,1.6478868699025206,58.16999816894531,-1.9333316379079672,57.959999084472656,-0.013979937483470373 2819,2017-01-31,58.36000061035156,58.38999938964844,57.81999969482422,57.9900016784668,2458400.0,0.0072489125577743785,1.6511830093771347,6.1668997965412,65.99596118376768,58.649987157836534,-0.8556238654517472,-1.2465031106050901,-1.483989892165127,-2.84986569480931,4.957700920044209,0.5699996948242188,0.2653215556636752,1.1270004272460952,-0.03864930318166415,2.2926501576738545,0.5441755620322155,1.7098252924599748,-1.9305097177731412,72.87239007365596,9.351233773370978,0.5828248652138811,1,-0.5800018310546875,-1.0250015258789062,-0.630000114440918,-2.2970008850097656,1.7000007629394602,1,0.00976695834240826,10.999745692666867,57.93999862670898,2.3529754959160427,57.88000106811523,1.6478868699025206,58.16999816894531,0.00976695834240826 2820,2017-02-01,58.349998474121094,58.959999084472656,58.13999938964844,58.41999816894531,2952100.0,-0.0001713868424582099,-2.3469521214480342,-0.18918891053993586,65.37674156980381,59.97323252497956,-0.7628007132826085,-1.126501374304226,-1.3931574609970596,-2.839251024720724,4.4807511243554865,0.8199996948242188,0.3697608247079387,1.0104984283447251,-0.1546702304244505,2.1756670871139008,0.4279140989601373,1.593082757729313,-1.7740770991842894,69.03546124010744,3.35809172954626,0.5825843293845869,2,-0.5249996185302734,-0.9699993133544922,-0.742497444152832,-2.286998748779297,1.9099998474121094,2,0.002913487370834744,1.6511830093771347,58.36000061035156,10.999745692666867,57.93999862670898,2.3529754959160427,57.88000106811523,0.002913487370834744 2821,2017-02-02,58.38999938964844,58.79999923706055,57.83000183105469,58.02000045776367,3733200.0,0.0006855341315061825,-1.5866729058477063,-5.285722070844686,67.28773186284798,60.82976516869117,-0.6466235474368602,-1.1315838380571819,-1.3476176291548398,-2.8775064280226275,4.4858668988492205,0.9699974060058594,0.5099311334119676,0.9914993286132798,-0.262197843965879,2.2451965011924386,0.3646507423236969,1.6183479149028628,-1.6233517979487644,66.66666666666666,-1.1131251626211878,0.6268485862895803,2,-0.5650005340576172,-1.010000228881836,-0.8349990844726562,-2.3269996643066406,2.0100021362304616,3,0.0059942163465822595,-2.3469521214480342,58.349998474121094,1.6511830093771347,58.36000061035156,10.999745692666867,57.93999862670898,0.0059942163465822595 2822,2017-02-03,58.540000915527344,59.0,58.45000076293945,58.88000106811523,3092500.0,0.0025689591958704128,-1.1153798188020394,-0.9189219840606863,67.55642136727226,62.33518407261583,-0.6905265571422987,-1.2205103584856545,-1.420177383193689,-3.033622472195887,4.770853690312364,0.6100006103515625,0.5769670587795233,1.0630008697509794,-0.27171864307281623,2.397720382574775,0.3956411133390816,1.7303606261628772,-1.5978852044058343,73.71433803013393,4.0786808128677166,0.6673597564118985,2,-0.5800018310546875,-1.1400012969970703,-1.0650005340576172,-2.477001190185547,1.6699981689453125,4,0.008199513746659504,-1.5866729058477063,58.38999938964844,-2.3469521214480342,58.349998474121094,1.6511830093771347,58.36000061035156,0.008199513746659504 2823,2017-02-06,58.5099983215332,58.56999969482422,58.11999893188477,58.25,2879800.0,-0.0005125144093768297,1.368418410881858,-0.7647006024975196,72.62687208161574,63.63216567662746,-0.44558017833458763,-1.1577169253940625,-1.286661754543843,-2.9993048922620176,5.01114128639516,0.450000762939446,0.6611304945549392,0.9744983673095717,-0.43538281665788503,2.3843795512770285,0.26955777532584335,1.6794389592933001,-1.3620941815238439,58.47444476772379,-14.264431963468432,0.7049405919837294,2,-0.5149974822998047,-1.1099987030029297,-1.0449981689453125,-2.4469985961914062,1.890003204345696,0,0.002050978465638842,-1.1153798188020394,58.540000915527344,-1.5866729058477063,58.38999938964844,-2.3469521214480342,58.349998474121094,0.002050978465638842 2824,2017-02-07,59.93000030517578,60.540000915527344,59.27999877929688,59.27999877929688,7162800.0,0.024269390264535007,-2.8769205488456797,2.500022008010889,75.68621408488198,65.68025871072123,-1.6521026967752377,-2.475448504060985,-2.58193697213963,-4.400782952231701,5.674723514345843,2.0300025939941406,0.7201266509171873,2.24900035858154,0.502643502871031,3.9953572142920493,1.375821930726289,3.122178786436791,-2.5968865791673608,77.4907447811827,6.90022377840323,0.8731784278552537,2,-1.164999008178711,-1.760000228881836,-2.547499656677246,-3.8670005798339844,1.6199989318847656,1,-0.009010527495036724,1.368418410881858,58.5099983215332,-1.1153798188020394,58.540000915527344,-1.5866729058477063,58.38999938964844,-0.009010527495036724 2825,2017-02-08,57.040000915527344,59.5,56.9900016784668,59.5,5603300.0,-0.04822291631790376,1.0406498013565442,-3.7846050917286234,50.52357171174896,64.44142155378898,1.222198147688232,0.4593678093350704,0.3901731855809487,-1.515008213833255,6.093333207801924,2.9399986267089844,0.7916357291955549,-0.6544990539550781,-2.3751895791976665,1.0661914712875102,-1.5148443165763723,0.20584620866621606,3.5,1.4084295156622908,-66.30712720920951,0.8603452626212952,2,1.7250003814697266,1.1299991607666016,-0.020000457763671875,-0.9770011901855469,4.360000610351555,2,0.05294530871828185,-2.8769205488456797,59.93000030517578,1.368418410881858,58.5099983215332,-1.1153798188020394,58.540000915527344,0.05294530871828185 2826,2017-02-09,57.58000183105469,57.65999984741211,56.79999923706055,57.040000915527344,3657200.0,0.009467056571879295,1.4571553133514987,-0.21951264898259196,51.162791843847934,63.977734874747775,0.6590066156464758,-0.023559405399453226,-0.04008412932390826,-2.0554339961362444,5.799324533362289,0.8600006103515625,0.7850987575531789,-0.1514982223510728,-1.826028491745241,1.5230320470430954,-0.9887633570481569,0.6857669123460113,2.9599990844726562,20.855674971619276,-41.920853608334255,0.8372651346970835,2,1.0899982452392578,0.5899982452392578,-0.6600017547607422,-1.5170021057128906,3.4199981689453125,3,0.046543876437202814,1.0406498013565442,57.040000915527344,-2.8769205488456797,59.93000030517578,1.368418410881858,58.5099983215332,0.046543876437202814 2827,2017-02-10,57.6500015258789,57.86999893188477,57.13999938964844,57.63000106811523,2975200.0,0.0012156945571066835,2.173943691172037,0.03703782195283912,55.586213428253416,63.53361323711553,0.6179327127072867,-0.021411206707725228,-0.021764911570393508,-2.1278509229292837,5.151424892528532,0.7299995422363352,0.7747099902959178,-0.12799854278565448,-1.7345320651548661,1.4785349795835572,-0.9312653039702639,0.6752682183989549,2.7403993225097736,22.727323725876193,-39.89859803316082,0.8032667611846063,2,1.0199985504150462,0.5199985504150462,-0.7300014495849538,-1.5870018005371023,2.379997253417983,4,0.04770164661254239,1.4571553133514987,57.58000183105469,1.0406498013565442,57.040000915527344,-2.8769205488456797,59.93000030517578,0.04770164661254239 2828,2017-02-13,59.02999877929688,59.11000061035156,57.81999969482422,58.11999893188477,2558600.0,0.023937505930481384,1.411208755949336,45.498950982262066,59.80024516924204,62.84520034661268,-0.6606638982113751,-1.2945096432246785,-1.313639899189532,-3.4957507200414284,5.21028841780933,1.4599990844726634,0.7547149069777745,1.1419988632202234,-0.4922602212552931,2.77625794769574,0.3248693209824651,1.9591284054579816,1.2167860046386636,59.62562945026584,-0.1589781285823122,0.8171295422377586,2,-0.3599987030029368,-0.8599987030029368,-2.1974983215332102,-2.9669990539550852,0.7700004577636648,0,0.019989841259993923,2.173943691172037,57.6500015258789,1.4571553133514987,57.58000183105469,1.0406498013565442,57.040000915527344,0.019989841259993923 2829,2017-02-14,58.6500015258789,59.13999938964844,58.45000076293945,59.02999877929688,2914900.0,-0.006437358314011266,1.300001271568989,-0.41757946937972895,54.37263938392387,61.62252232595935,-0.2628448992671082,-0.7821307978959382,-0.8787450176950813,-3.1122893885824467,4.712700319692392,0.6899986267089844,0.7914361893248198,0.6525014877319251,-0.8684378086633799,2.17344078412723,-0.10796816046573099,1.4129711359295811,1.4589118361816489,68.51858392826085,11.390585239422734,0.7604696481976542,2,0.019998550415046168,-0.48000144958495383,-1.4900016784667898,-2.5870018005371023,1.2199974060058736,1,0.02983802138910141,1.411208755949336,59.02999877929688,2.173943691172037,57.6500015258789,1.4571553133514987,57.58000183105469,0.02983802138910141 2830,2017-02-15,59.0099983215332,59.11999893188477,58.33000183105469,58.72999954223633,3396800.0,0.006138052622137735,2.159988403320251,-0.7368442186840931,55.2238834296418,60.282094722269775,-0.5804117155935344,-1.0627243993497544,-1.1882005955989996,-3.461775714020469,4.97619701295162,0.7899971008300852,0.8140868399592662,0.9274984359741225,-0.6214208143588422,2.4764176863070873,0.1530388108076366,1.7019580611406084,0.9665584755273429,94.44439916076665,37.07996966627724,0.7744596251664836,2,-0.3399982452392578,-0.8399982452392578,-1.819997787475586,-2.9469985961914062,0.8400001525878906,2,0.04304356867945347,1.300001271568989,58.6500015258789,1.411208755949336,59.02999877929688,2.173943691172037,57.6500015258789,0.04304356867945347 2831,2017-02-16,58.6500015258789,58.93999862670898,58.25,58.93999862670898,1809400.0,-0.006100606776715312,3.758658791649627,-1.035708446866485,54.74723034524668,58.85885127537804,-0.20076795132685987,-0.6004083816917642,-0.8175549363647789,-3.078533382331827,5.2517026786033805,0.7599983215332031,0.7571718957308278,0.48300151824950177,-0.9906413835757917,1.9566444200747952,-0.2538199326631485,1.219822969162152,1.199492968781648,75.50010681152308,17.049729531210446,0.736821450912647,2,0.019998550415046168,-0.48000144958495383,-1.3550014495849538,-2.5870018005371023,0.75,3,0.046888319325730565,2.159988403320251,59.0099983215332,1.300001271568989,58.6500015258789,1.411208755949336,59.02999877929688,0.046888319325730565 2832,2017-02-17,58.4000015258789,58.79999923706055,58.29999923706055,58.52999877929688,2962900.0,-0.004262574484157344,-2.0302862163036943,0.4482708725221153,52.77110205694929,56.65265460597065,0.03049117907862353,-0.286329920231843,-0.5844147521320693,-2.799895167868037,5.619236053190031,0.5,0.6983480655775338,0.1830015182495046,-1.248318387621289,1.6143214241202983,-0.5326584346858922,0.8986614711849015,1.3275131584776503,43.93954281420632,-14.656317421698475,0.7156599529353966,2,0.26999855041504617,-0.23000144958495383,-1.1050014495849538,-2.3370018005371023,1.4300003051757884,4,0.044520520653907214,3.758658791649627,58.6500015258789,2.159988403320251,59.0099983215332,1.300001271568989,58.6500015258789,0.044520520653907214 2833,2017-02-21,57.959999084472656,58.56999969482422,57.81000137329102,58.41999816894531,3150500.0,-0.0075342881833875275,-1.000010038749592,3.5385292564113744,47.59614458803562,53.53153577298773,0.4294309079225158,0.25495384822097833,-0.18349633991195446,-2.3318937566564557,5.532005122398,0.759998321533196,0.6129919086496756,-0.3130008697509794,-1.597599122724084,0.9715973832221252,-0.9552999962375353,0.32929825673557644,1.65041498199205,11.278040217867824,-43.63188392025235,0.6422991264865526,2,0.1900005340576172,0.3950004577636719,-0.6649990081787109,-1.8969993591308594,1.3400001525878906,1,0.03571428101314056,-2.0302862163036943,58.4000015258789,3.758658791649627,58.6500015258789,2.159988403320251,59.0099983215332,0.03571428101314056 2834,2017-02-22,57.72999954223633,57.9900016784668,57.459999084472656,57.59000015258789,2784500.0,-0.003968246133011832,-1.6500028610120354,-0.3043471049707263,46.37002844049854,53.07003096507102,0.3515066954996513,0.5335749530496656,-0.008309591126192117,-2.0667413161923633,5.880152974841936,0.5300025939941406,0.5027868907509614,-0.5565004348754883,-1.810433129339323,0.6974322595883464,-1.183466782107402,0.07046591235642552,1.7679979310522143,16.265089312182372,-35.335481382303584,0.6269663472319162,2,0.23999977111816406,0.625,-0.4349994659423828,-1.6669998168945312,2.299999237060554,2,0.035856568703240166,-1.000010038749592,57.959999084472656,-2.0302862163036943,58.4000015258789,3.758658791649627,58.6500015258789,0.035856568703240166 2835,2017-02-23,58.11000061035156,58.31000137329102,57.79999923706055,57.86000061035156,2973700.0,0.006582384741528058,-1.7567478400726202,1.7857220708446866,48.42342980911902,52.7656574056567,0.15561086112279554,0.17432558004988863,-0.44628553695714857,-2.4008477225276863,5.621232669362142,0.5800018310546946,0.3761184915718161,-0.1839994430541978,-1.4314873087350506,1.063488422626655,-0.8077433758946242,0.4397444897862286,1.2800769334878623,43.9190356029932,-5.537183957696506,0.6237439328404267,2,0.029998779296875,0.2649993896484375,-0.8150005340576172,-2.0470008850097656,1.7599983215332102,3,0.030287356789662212,-1.6500028610120354,57.72999954223633,-1.000010038749592,57.959999084472656,-2.0302862163036943,58.4000015258789,0.030287356789662212 2836,2017-02-24,58.29999923706055,58.61999893188477,57.66999816894531,57.77000045776367,2026300.0,0.0032696373208287444,-1.6027298475173424,2.1199951171875,48.654698260248914,51.99548905365619,0.08770777853244738,-0.005728003349453559,-0.6909899124900392,-2.5464466370354444,5.647979178672414,0.9500007629394602,0.09758678946391086,-0.0005008697509794047,-1.246622253575616,1.2456205140736571,-0.6235615616632941,0.6225598221613353,0.9864751745077243,62.686571413117434,15.625552396826379,0.6230606919123169,2,0.0,0.3150005340576172,-1.0049991607666016,-2.108999252319336,1.0200004577636719,4,0.026586608187727512,-1.7567478400726202,58.11000061035156,-1.6500028610120354,57.72999954223633,-1.000010038749592,57.959999084472656,0.026586608187727512 2837,2017-02-27,57.70000076293945,58.4000015258789,57.1500015258789,58.25,3092100.0,-0.010291569159055491,1.9411685508228995,-1.0377367996775493,45.73235831339561,50.43239051411771,0.7772842463145011,0.61144286626579,-0.14799430028075022,-1.8996897416756369,5.652547419752314,1.25,0.1717709320255949,-0.5914993286132812,-1.852914399102474,0.6699157418759114,-1.2222068638578776,0.03920820663131508,1.487014641648507,37.41498010904357,-7.863488042353836,0.6307075352445957,2,0.44499969482421875,0.9149990081787109,-0.4200010299682617,-1.1510009765625,1.7099990844726562,0,0.02946275113450869,-1.6027298475173424,58.29999923706055,-1.7567478400726202,58.11000061035156,-1.6500028610120354,57.72999954223633,0.02946275113450869 2838,2017-02-28,57.13000106811523,57.63999938964844,56.97000122070313,57.47999954223633,3392400.0,-0.009878677422658466,-1.0000000000000213,0.6363617447756044,33.79627810418114,48.14612814970184,1.1727537964552681,1.178047265500318,0.3907312783060988,-1.2860588179220187,5.281965650928619,0.729999542236321,0.19191376456696219,-1.1209991455078168,-2.4783006327618438,0.23630234174621023,-1.7996498891348338,-0.4423484018807997,1.9615336897716347,9.696973900497824,-30.20534209792372,0.6786507436270138,2,0.9149990081787251,1.4849987030029368,0.14749813079834695,-0.5650005340576101,2.840000152587905,1,0.04726064611341929,1.9411685508228995,57.70000076293945,-1.6027298475173424,58.29999923706055,-1.7567478400726202,58.11000061035156,0.04726064611341929 2839,2017-03-01,58.93000030517578,59.099998474121094,57.61000061035156,57.83000183105469,3869200.0,0.031507075151538055,1.06944893320547,-3.14286648501356,62.51657248643879,48.9564269337904,-0.6519055924441233,-0.6082445237518854,-1.4189813077406654,-3.033273361552588,5.6478750059384835,1.9699974060058665,0.21624974416527465,0.6505001068115206,-0.7399700794674828,2.040970293090524,-0.04473498632798112,1.3457351999510223,-2.1300010681152344,92.01885501624379,45.29558315972439,0.6952350931395033,3,-0.8950004577636719,-0.26000022888183594,-1.7800006866455078,-2.0450000762939453,1.3100013732910156,2,0.006278617511771278,-1.0000000000000213,57.13000106811523,1.9411685508228995,57.70000076293945,-1.6027298475173424,58.29999923706055,0.006278617511771278 2840,2017-03-02,58.52000045776367,58.97999954223633,58.36999893188477,58.88999938964844,2981500.0,-0.006957404467824113,1.218187114628318,-0.3363631319401577,56.334233884546045,49.132760660379205,-0.35617729228540895,-0.19484535612478027,-1.0104416458679992,-2.570452945152155,5.8464265183065605,0.6100006103515554,0.0789990715514719,0.23200016021728231,-1.1623576579451296,1.6263579783796942,-0.4651787488639272,0.9291790692984918,-1.6740012359619172,72.77001106800907,21.8338643735692,0.6971789090812069,3,-0.4850006103515625,0.14999961853027344,-1.3325004577636719,-1.635000228881836,2.2599983215332102,3,0.02580311534042168,1.06944893320547,58.93000030517578,-1.0000000000000213,57.13000106811523,1.9411685508228995,57.70000076293945,0.02580311534042168 2841,2017-03-03,58.7400016784668,58.849998474121094,58.06999969482422,58.52000045776367,2992000.0,0.0037594193264216536,2.5454908012692687,-0.5945996102811543,57.19948378045652,49.62480307410224,-0.6281232964383321,-0.40820997328107467,-1.2209949191918597,-2.734508798672273,6.332617545763836,0.779998779296875,0.023295164141288183,0.4345012664794936,-0.9739608696661719,1.8429634026251591,-0.2697298015933356,1.1387323345523228,-1.848922471618657,83.09872019428111,27.413144126506864,0.7042310680728314,3,-0.7050018310546875,-0.07000160217285156,-1.4425020217895508,-1.855001449584961,1.6599998474121023,4,0.019237269682139235,1.218187114628318,58.52000045776367,1.06944893320547,58.93000030517578,-1.0000000000000213,57.13000106811523,0.019237269682139235 2842,2017-03-06,59.02000045776367,59.22000122070313,58.099998474121094,58.41999816894531,3646300.0,0.0047667478940423,1.2399969482538113,2.7272679983354142,49.92273309635393,49.883312908359834,-0.9062257646354013,-0.6855532631369101,-1.501314887354134,-2.9598468776716373,6.717913861639686,1.1200027465820384,-0.06723412973263265,0.6905000686645479,-0.7507630030353454,2.1317631403644413,-0.03013146718539872,1.4111316045144946,-2.084742865570071,91.11107720269067,34.43991249233518,0.7206315358499462,3,-0.9249992370605398,-0.35000038146972656,-1.5925016403198242,-2.135000228881836,1.2700004577636719,0,0.005083009737948618,2.5454908012692687,58.7400016784668,1.218187114628318,58.52000045776367,1.06944893320547,58.93000030517578,0.005083009737948618 2843,2017-03-07,58.63000106811523,59.04999923706055,58.54999923706055,58.95000076293945,2656100.0,-0.006607919122730954,-1.0833187634109513,-0.533330790211536,49.84567528761853,50.26949589137316,-0.4595147825110999,-0.30156394815865184,-1.0923191430256693,-2.5071597184591994,7.296230132039358,0.5,-0.14190394179961174,0.29450054168700746,-1.150919631810865,1.73992071518488,-0.4282095450619252,1.0172106284359401,-1.6033537307812438,63.354041682066885,7.843526671035711,0.7227100867489349,3,-0.5349998474120952,0.03999900817871804,-1.2025022506713796,-1.7450008392333913,1.2000007629394602,1,0.01330374833851189,1.2399969482538113,59.02000045776367,2.5454908012692687,58.7400016784668,1.218187114628318,58.52000045776367,0.01330374833851189 2844,2017-03-08,59.38999938964844,59.47999954223633,58.6500015258789,58.86000061035156,3465900.0,0.012962618244714896,1.3380255961143965,-1.6562477648236524,52.761638303145624,50.751519057376115,-1.0720128142423135,-1.1637585713804555,-1.8224862048626989,-3.2057374880789524,6.3199550997465614,0.8499984741211009,-0.1626001975450535,1.0814989089965792,-0.254547558754453,2.4175453767476114,0.4134756751210631,1.7495221428720953,-2.275617896979689,93.61700976400277,41.25378777594781,0.6680232338755167,3,-1.164999008178711,-0.7199993133544922,-1.952500343322754,-2.5049991607666016,0.029998779296875,2,0.009765984795679028,-1.0833187634109513,58.63000106811523,1.2399969482538113,59.02000045776367,2.5454908012692687,58.7400016784668,0.009765984795679028 2845,2017-03-09,60.06000137329102,60.45000076293945,59.459999084472656,59.52999877929688,5102400.0,0.011281394014618584,-1.9552201415418675,1.000007197558588,59.80528592991891,51.99047324289501,-1.6051129923097704,-1.682154019251307,-2.4394269770784476,-3.8073404072015435,6.989579936498008,1.0600013732910156,-0.07576707788862791,1.6005008697509808,0.18766573049502,3.0133360090069417,0.8940833001230004,2.3069184393789612,-2.8036827976482215,83.61347837724804,32.76510353929925,0.7064175696279786,3,-1.3500003814697337,-1.3900012969970774,-2.502502441406257,-3.175001144409187,0.03999710083007102,3,0.002997008009657076,1.3380255961143965,59.38999938964844,-1.0833187634109513,58.63000106811523,1.2399969482538113,59.02000045776367,0.002997008009657076 2846,2017-03-10,60.2599983215332,60.86000061035156,59.77000045776367,60.33000183105469,3584400.0,0.0033299524420444815,-1.0761922754140767,-0.13208144698676377,63.025195717064705,53.911899621080465,-1.673871405648569,-1.7613849274644053,-2.5977741388378206,-3.9521858266617045,7.646190029657706,1.0900001525878906,0.05893059197975958,1.6664979934692354,0.10440457425669081,3.22859141268178,0.8854512838629631,2.4475447030755078,-2.748185170906673,78.26080346307901,25.442229455004956,0.7810467096062732,3,-1.3449974060058594,-1.4299983978271484,-2.657499313354492,-3.374998092651367,0.01000213623046875,4,0.008629280986519161,-1.9552201415418675,60.06000137329102,1.3380255961143965,59.38999938964844,-1.0833187634109513,58.63000106811523,0.008629280986519161 2847,2017-03-13,60.4000015258789,60.70000076293945,60.20000076293945,60.4900016784668,4264000.0,0.0023233190880402876,-1.040809335855696,1.285652008065057,67.83628470595573,57.694122576833195,-1.5540247685038509,-1.7758503530943557,-2.6733321771133447,-4.018418992261992,8.529975259465294,0.5,0.16059945234391648,1.6690011978149357,-0.022200609504423596,3.360203005134295,0.8234002941552561,2.5146021014746154,-2.5533696292798638,80.08663155826132,21.104106101873782,0.8456009036596805,3,-1.1650009155273366,-1.5700016021728445,-2.797502517700188,-3.515001296997063,-0.450000762939446,0,0.0,-1.0761922754140767,60.2599983215332,-1.9552201415418675,60.06000137329102,1.3380255961143965,59.38999938964844,0.0 2848,2017-03-14,60.209999084472656,60.68000030517578,60.02000045776367,60.20000076293945,3413800.0,-0.0031457357054012203,-2.5675770416421804,-0.11109227313185238,68.23529279768242,58.32953594474915,-0.9847343254737879,-1.5735914183942725,-2.4146056324309697,-3.7606228334789193,9.086010933541809,0.6599998474121094,0.2518782628334151,1.4199987411499038,-0.39306462109756524,3.2330621033973728,0.5134670600261728,2.3265304222736347,-2.0620303164983653,70.58815406550244,5.945955387332049,0.9065316811237327,3,-0.7449989318847656,-1.3799991607666016,-2.5299997329711914,-3.3249988555908203,0.420001983642571,1,0.0013287133743757895,-1.040809335855696,60.4000015258789,-1.0761922754140767,60.2599983215332,-1.9552201415418675,60.06000137329102,0.0013287133743757895 2849,2017-03-15,60.4000015258789,60.540000915527344,60.2400016784668,60.47999954223633,2791400.0,0.0031556625858717435,1.9999809265864312,-8.001144601297925,67.32224435759574,59.55042599731023,-1.0552603730207935,-1.7136244732244492,-2.530002415840393,-3.8791543233356265,9.649099629628243,0.3300018310546875,0.44280516934674097,1.522501182556148,-0.42597045751060847,3.4709728226229046,0.5482653625227698,2.4967370025895264,-1.980829573666881,67.14295834900031,-0.11560000631217804,0.9742358200333767,3,-0.9350013732910085,-1.5700016021728445,-2.702501296997063,-3.515001296997063,0.00999832153321023,2,-0.009437080801728004,-2.5675770416421804,60.209999084472656,-1.040809335855696,60.4000015258789,-1.0761922754140767,60.2599983215332,-0.009437080801728004 2850,2017-03-16,61.54999923706055,61.58000183105469,60.5,60.56999969482422,3933200.0,0.019039696723996302,1.0769171517545693,-12.250298030612617,71.46631526433279,61.1356294955187,-1.9335907206271088,-2.807517796376743,-3.5840457022575976,-4.943785681043622,10.621582023659254,1.1800003051757884,0.8552992349602633,2.545498847961426,0.2588931070643241,4.8321045888585274,1.402195977512875,3.6888017184099766,-2.886744419034571,98.34239937953258,29.245364049381138,1.143302870448552,3,-1.7099990844726562,-2.3599987030029297,-3.082498550415039,-4.32499885559082,-0.9699974060058594,3,-0.03460602915544342,1.9999809265864312,60.4000015258789,-2.5675770416421804,60.209999084472656,-1.040809335855696,60.4000015258789,-0.03460602915544342 2851,2017-03-17,61.4000015258789,61.97999954223633,61.290000915527344,61.47000122070313,4871200.0,-0.002437005898309308,-3.758596195838047,-0.07142829338929675,75.9831553230303,64.0312319651494,-1.5271922860030713,-2.5728446168036214,-3.3697736534656073,-4.712578621547955,11.813801716217029,0.6899986267089844,0.8617963106154818,2.258001136779775,-0.2580659224148789,4.774068195974429,0.9999676071824481,3.5160346663771023,-2.386737066289477,70.40825064908236,-2.5849680891211477,1.258033529597326,3,-1.1350021362304616,-2.0100021362304616,-2.9325008392333913,-4.175001144409173,-0.43000030517576704,4,-0.02117268761320601,1.0769171517545693,61.54999923706055,1.9999809265864312,60.4000015258789,-2.5675770416421804,60.209999084472656,-0.02117268761320601 2852,2017-03-20,61.0,61.47000122070313,60.97000122070313,61.2599983215332,2321100.0,-0.006514682670004546,-2.1250402336533547,3.714277929154559,77.84171587808561,67.14190314186797,-0.9127799026824022,-2.0744274470511925,-2.9010836128527657,-4.233539900693501,12.914831758667699,0.5,0.9601111071515334,1.7279996871948242,-0.8931258046119765,4.349125179001625,0.4174369412914274,3.038562433098221,-1.5713926288400089,50.0,-29.719199577723714,1.3105627459033997,3,-0.6849994659423828,-1.5249996185302734,-2.5799999237060547,-3.7549991607666016,0.09999847412109375,0,-0.01196720561043163,-3.758596195838047,61.4000015258789,1.0769171517545693,61.54999923706055,1.9999809265864312,60.4000015258789,-0.01196720561043163 2853,2017-03-21,60.02999877929688,61.36000061035156,59.93999862670898,61.27000045776367,3332400.0,-0.0159016593557888,1.00000000000001,4.769268013556907,58.98691160502699,67.83360017541034,0.3092123233940569,-0.9922698380553427,-1.8841771643453527,-3.1906169947133023,14.118052809232701,1.4200019836425852,1.022324946470306,0.654498481750494,-1.9113865722149939,3.220383535715982,-0.62844404523225,1.9374410087332379,-0.2441965041862062,4.411770205732448,-70.70500292487804,1.2829425269827452,3,0.6900005340576101,-0.5549983978271555,-1.6099987030029368,-2.7849979400634837,0.18000030517577414,1,-0.0013326339827449685,-2.1250402336533547,61.0,-3.758596195838047,61.4000015258789,1.0769171517545693,61.54999923706055,-0.0013326339827449685 2854,2017-03-22,59.79999923706055,60.209999084472656,59.52999877929688,60.02999877929688,2120700.0,-0.0038314100768507275,1.3050851841075632,0.18548325073295066,60.774396070735,67.94127907994547,0.6744076525177221,-0.6316233758803236,-1.59866179997897,-2.886312952753613,14.899528970884782,0.6800003051757741,1.1370627826510855,0.3209989547729464,-2.1298299361759163,2.771827845721809,-0.9044154907014885,1.5464134002473813,2.1800003051757812,11.02042341569418,-61.73318269144316,1.2254144454744316,3,0.9549999237060547,-0.3249988555908203,-1.3799991607666016,-2.5549983978271484,0.40000152587890625,2,0.013879629458929621,1.00000000000001,60.02999877929688,-2.1250402336533547,61.0,-3.758596195838047,61.4000015258789,0.013879629458929621 2855,2017-03-23,59.86999893188477,60.40999984741211,59.709999084472656,59.86000061035156,2433500.0,0.0011705634735332815,-3.5161139481941794,-0.04347104970729242,59.75817853834533,67.57827717119888,0.6421507803348021,-0.5934334527691973,-1.6031281738386625,-2.880176131764493,16.104524365434834,0.7000007629394531,1.2972079578036926,0.30299873352051776,-2.065878897142163,2.6718763641831984,-0.8814400818108226,1.487437548851858,2.0610005950927643,13.877552926961844,-55.189413192100844,1.1844388153313417,3,0.8850002288818288,-0.39499855041504617,-1.4499988555908274,-1.9699993133544993,0.5300025939941264,3,0.009019557794575972,1.3050851841075632,59.79999923706055,1.00000000000001,60.02999877929688,-2.1250402336533547,61.0,0.009019557794575972 2856,2017-03-24,59.849998474121094,60.27000045776367,59.70000076293945,59.9900016784668,2536100.0,-0.0003340647756889803,-1.590915790295033,-14.002670736350217,57.50449934018874,66.430301019447,0.6681385243822078,-0.47574889291141176,-1.518732291700374,-2.7888752343503214,17.085077761065655,0.5699996948242188,1.3880829120475795,0.20549831390381001,-2.0891032473997413,2.5000998752073613,-0.9418024667479656,1.3527990945555857,2.032981037902829,16.49480887210912,-47.72721110496562,1.147300780651774,3,0.9050006866455078,-0.3749980926513672,-1.4299983978271484,-1.8899974822998047,0.770000457763679,4,0.012197215965665364,-3.5161139481941794,59.86999893188477,1.3050851841075632,59.79999923706055,1.00000000000001,60.02999877929688,0.012197215965665364 2857,2017-03-27,59.4000015258789,59.56000137329102,58.849998474121094,59.20000076293945,1922600.0,-0.007518746194066672,1.7307779774785867,-1.4285441813574054,56.88730265425124,65.16941322573241,1.0743471332753387,0.11398189347300303,-1.0043727126872,-2.2776458364168164,17.86023800016207,1.0,1.3582696000452543,-0.32949867248535725,-2.4393195224942943,1.7803221775235798,-1.3844090974898293,0.7254117525191148,2.43591837149048,21.912453532163212,-40.66705986231908,1.0549104250044696,3,1.0149974822998118,0.07499885559082742,-0.9800014495849538,-1.2300014495849538,0.9300003051757884,0,0.026430970614373273,-1.590915790295033,59.849998474121094,-3.5161139481941794,59.86999893188477,1.3050851841075632,59.79999923706055,0.026430970614373273 2858,2017-03-28,59.83000183105469,60.040000915527344,59.18000030517578,59.20000076293945,2076500.0,0.007239062190738332,-1.5671584005648012,3.149993324305363,54.182531014346424,63.70944507648249,0.6534979285085996,-0.10895596830068399,-1.3672329189548051,-2.6198518667330006,18.658632266027038,0.8600006103515625,1.2940411163127337,-0.03449840545654581,-1.7532549164807563,1.6842581055676646,-0.893876660968651,0.8248798500555594,1.8864812093847618,62.82067270659869,3.9950513833392662,0.8593782555121068,3,0.5849971771240234,-0.35500144958496094,-1.4100017547607422,-1.6600017547607422,1.0399971008300852,1,0.02122675253550166,1.7307779774785867,59.4000015258789,-1.590915790295033,59.849998474121094,-3.5161139481941794,59.86999893188477,0.02122675253550166 2859,2017-03-29,59.29999923706055,59.68999862670898,59.02999877929688,59.68000030517578,1890700.0,-0.008858475309607039,2.300018119915741,-0.6031752759595764,42.57810811978733,60.4996442826441,1.129874364082326,0.47451595721928186,-0.7629364997539412,-2.0111753446235383,18.890099811749455,0.8000030517578054,1.1653823569608335,-0.583000946044919,-2.2670196377232017,1.1010177456333636,-1.4250102918840568,0.25900839979421875,2.30182442072617,28.846177358813534,-25.735051005012636,0.8420093458391408,3,1.114999771118164,0.1750011444091797,-1.047499656677246,-1.1299991607666016,1.1599998474121094,2,0.015345697455648288,-1.5671584005648012,59.83000183105469,1.7307779774785867,59.4000015258789,-1.590915790295033,59.849998474121094,0.015345697455648288 2860,2017-03-30,60.02999877929688,60.13000106811523,59.22000122070313,59.349998474121094,2029900.0,0.012310279116835243,1.0681699958385362,-1.7894694574110512,47.96460774484095,57.386472329511946,0.18057797852166857,-0.143937776361156,-1.4360300873089784,-2.6710294467219313,19.276501485433062,0.9099998474120952,1.06025133461889,0.07149868011475036,-1.4858574209054183,1.628854781134919,-0.7071793703953375,0.8501767306248382,1.461751871143207,83.09849695764936,30.21082359756781,0.7786780505100859,3,0.13000106811522727,-0.5549983978271555,-1.867499351501472,-1.8599987030029368,-0.9399986267089915,3,0.0028319504764209302,2.300018119915741,59.29999923706055,-1.5671584005648012,59.83000183105469,1.7307779774785867,59.4000015258789,0.0028319504764209302 2861,2017-03-31,59.86999893188477,60.31000137329102,59.599998474121094,59.7400016784668,2099500.0,-0.002665331512005431,-2.4633978414589106,0.19117234570118316,45.32625741998741,53.77364361194548,0.11256017483506042,0.1107367686996028,-1.2085268737382862,-2.432735601051185,20.05828455749113,0.710002899169929,0.9437923460754973,-0.14500102996825603,-1.5944800642399883,1.3044780043034763,-0.8697405471041222,0.5797384871676101,1.5160816315025585,69.86290632324022,19.572365989641362,0.7247395171358672,3,0.2350006103515554,-0.39499855041504617,-1.612499237060554,-1.6999988555908274,-0.9599990844726634,4,0.008852557264901861,1.0681699958385362,60.02999877929688,2.300018119915741,59.29999923706055,-1.5671584005648012,59.83000183105469,0.008852557264901861 2862,2017-04-03,59.31999969482422,60.18000030517578,58.79999923706055,60.04999923706055,2561200.0,-0.009186558324250194,1.7878762190634356,-5.615499735899687,42.62023573948212,51.95512407132939,0.4461025510876766,0.7213474269475171,-0.6102083005165326,-1.8237709279036523,20.24896190898743,1.3800010681152344,0.6540349570003698,-0.7100002288818388,-2.121844962196043,0.7018445044323656,-1.4159225955389374,-0.004077862224740159,1.9646375849924596,34.43706768930708,-12.737131671928282,0.7059223666571012,4,0.2849998474121094,0.1550006866455078,-0.8625001907348633,-1.1499996185302734,-0.31999969482421875,0,0.021915024338309053,-2.4633978414589106,59.86999893188477,1.0681699958385362,60.02999877929688,2.300018119915741,59.29999923706055,0.021915024338309053 2863,2017-04-04,59.40999984741211,59.61000061035156,59.11000061035156,59.4000015258789,2445500.0,0.0015171974553422896,1.4390252979651839,-0.013696339456023112,41.65259473545747,49.83047947852077,0.28933324900410184,0.7302176375768141,-0.6317937871804844,-1.8567174054843463,20.449943701492696,0.5,0.32632801283742197,-0.6590000152587905,-1.9455445313419375,0.6275445008243565,-1.3022722733003675,-0.015727757217213423,1.7255591498391993,40.39733426300639,-4.075348967436405,0.6432722580415736,4,0.19499969482421875,0.06500053405761719,-1.0299997329711914,-1.239999771118164,-0.3400001525878906,1,0.015485641912228676,1.7878762190634356,59.31999969482422,-2.4633978414589106,59.86999893188477,1.0681699958385362,60.02999877929688,0.015485641912228676 2864,2017-04-05,59.97000122070313,60.6500015258789,59.54999923706055,59.790000915527344,3067300.0,0.009426045694821195,-2.3333217737087684,18.003052270113823,35.206011505526874,47.10246091931872,-0.27269404427649135,0.22756379489833023,-1.1354501441039915,-2.3992601669405715,20.615461230582422,1.2400016784667898,0.009238370384935024,-0.12799873352049929,-1.375659597014355,1.1196621299733565,-0.7518291652674307,0.49583169822643214,1.0254241909367323,63.24327222264671,24.52786633231503,0.6238304317469284,4,-0.24500083923340554,-0.1750011444091868,-1.6400012969970774,-1.8000011444091868,-1.1800003051757884,2,0.015007465280339805,1.4390252979651839,59.40999984741211,1.7878762190634356,59.31999969482422,-2.4633978414589106,59.86999893188477,0.015007465280339805 2865,2017-04-06,60.2400016784668,60.45000076293945,59.68999862670898,59.959999084472656,3361000.0,0.0045022586671292775,1.17143230827082,1.5555673292925254,39.37729641509487,45.08832726097496,-0.5416504591928515,-0.02978727367607803,-1.3609254049617476,-2.6494160295365106,20.02483582024011,0.7600021362304759,-0.06955104801460976,0.13300170898437358,-1.1161010709879733,1.3821044889567204,-0.49154968100179985,0.757553098970547,0.6236981626983109,77.83787350479547,41.34968571405195,0.6245513899861751,4,-0.5150012969970703,-0.21500205993652344,-1.8875017166137695,-2.0700016021728516,-0.9500007629394531,3,0.0036520152701871034,-2.3333217737087684,59.97000122070313,1.4390252979651839,59.40999984741211,1.7878762190634356,59.31999969482422,0.0036520152701871034 2866,2017-04-07,60.77999877929688,61.04999923706055,59.86000061035156,60.0,3876500.0,0.008964095049537768,-1.2452855991247769,2.7856841187450017,48.03570285135083,44.1048161717638,-1.0458344822180479,-0.557408409885646,-1.8559744162047025,-3.1494615181746966,19.289176791100626,1.1899986267089844,-0.13142056981450168,0.6469987869262752,-0.6366820403018636,1.930679614154414,0.005158373312205811,1.2888392005403446,-1.9799995422363352,87.99997965494823,51.02244288716549,0.6418404136140705,4,-0.8549995422363352,-0.7549991607666087,-2.4274988174438548,-2.609998703002937,-1.779998779296882,4,-0.02780517704262686,1.17143230827082,60.2400016784668,-2.3333217737087684,59.97000122070313,1.4390252979651839,59.40999984741211,-0.02780517704262686 2867,2017-04-10,60.4000015258789,61.11000061035156,60.36999893188477,60.88000106811523,2667200.0,-0.00625201153421906,-1.7407229494416936,-0.6153849915880847,53.69264623022199,44.05038452908332,-0.5688952210431779,-0.18699867581282348,-1.4251690385912426,-2.7207784056775424,18.530825439109993,0.7400016784667898,-0.19954769353521584,0.26700153350829225,-1.0166792937198466,1.550682360736431,-0.37483888010577715,0.9088419471223617,-1.5550022888183506,64.50004577636683,22.436398217191083,0.6418404136140705,4,-0.44500160217284446,-0.3600025177001882,-2.047501564025872,-2.230001449584954,-2.3300018310546804,0,-0.024668901338162796,-1.2452855991247769,60.77999877929688,1.17143230827082,60.2400016784668,-2.3333217737087684,59.97000122070313,-0.024668901338162796 2868,2017-04-11,60.290000915527344,60.459999084472656,59.9000015258789,60.209999084472656,3242000.0,-0.0018212021121295496,1.6666666666667005,-0.16667064031344125,55.01024664497457,45.431733254104124,-0.4322359721257314,-0.07451778732533398,-1.2665251638504529,-2.5608002701511623,17.768578819831966,0.5599975585937571,-0.2518570936265334,0.1530008316040039,-1.1321879630017833,1.438189626209791,-0.4895935656988897,0.7955952289068975,-1.3544016235351535,47.435963271344555,1.385842182603561,0.6425943973028918,4,-0.33500099182128906,-0.02500152587890625,-1.9075002670288086,-2.1200008392333984,-1.7000007629394531,1,-0.021396598041767634,-1.7407229494416936,60.4000015258789,-1.2452855991247769,60.77999877929688,1.17143230827082,60.2400016784668,-0.021396598041767634 2869,2017-04-12,59.83000183105469,60.33000183105469,59.77999877929688,60.0099983215332,2386500.0,-0.007629774050213811,-2.9285568316509436,-2.249904634751097,49.621239214258246,45.61580341737271,0.12387726867278559,0.35899468025718306,-0.7757651166127175,-2.036225657056221,16.915117524812,0.5500030517578054,-0.27745868160124587,-0.2784982681274428,-1.564410339742473,1.0074138034875872,-0.9214543039349579,0.3644577676800722,-0.8074264863281257,9.859366814867004,-38.59725350967939,0.6429560358075136,4,0.12499809265136719,0.4849987030029297,-1.4475011825561523,-1.6600017547607422,-0.5100021362304688,2,-0.012702692845915853,1.6666666666667005,60.290000915527344,-1.7407229494416936,60.4000015258789,-1.2452855991247769,60.77999877929688,-0.012702692845915853 2870,2017-04-13,59.41999816894531,60.02000045776367,59.41999816894531,59.70000076293945,1644600.0,-0.00685281045564945,-3.285690930641272,1.555600296704461,46.20810895909193,45.713786921717656,0.48975576057920023,0.6337340024705611,-0.33880809761934927,-1.5705602632044418,15.103392319088323,0.6000022888183594,-0.32510980003910106,-0.5820018768310575,-1.708124870167211,0.5441211165050959,-1.1450633734991342,-0.01894038016298083,-0.31392581359374816,0.0,-50.330871248437475,0.5630614966680766,4,0.5350017547607422,0.970001220703125,-0.9724979400634766,-1.2499980926513672,0.04000091552734375,3,-0.01060244484738515,-2.9285568316509436,59.83000183105469,1.6666666666667005,60.290000915527344,-1.7407229494416936,60.4000015258789,-0.01060244484738515 2871,2017-04-17,60.099998474121094,60.15999984741211,59.06999969482422,59.52999877929688,1217000.0,0.011443963751772257,2.1594095532950024,-2.0356943365893945,55.93217599327581,47.1928913943614,-0.17230815337827465,-0.1566863001025638,-0.984687209481919,-2.1891021780077153,12.797528171415173,1.0900001525878906,-0.23977638067295004,0.16299858093261577,-0.7540242780411361,1.0800214399063677,-0.2955128485542602,0.6215100104194917,1.0100021362304688,50.49011358069016,-3.2935795718090333,0.4585114294868766,4,-0.009998321533203125,0.29000091552734375,-1.4099979400634766,-1.9299983978271484,-0.22999954223632102,0,-0.013477497157384,-3.285690930641272,59.41999816894531,-2.9285568316509436,59.83000183105469,1.6666666666667005,60.290000915527344,-0.013477497157384 2872,2017-04-18,60.27000045776367,60.38000106811523,59.79999923706055,59.93000030517578,1673500.0,0.0028286520459028797,1.0714300311306053,0.5964918151276325,53.90069482912667,48.553791404769086,-0.21610692200646042,-0.4049438115871027,-1.1227247941740544,-2.3017814636044562,10.894342172942267,0.5800018310546804,-0.2336151734634555,0.3695005416870103,-0.4183943311795417,1.1573954145535623,-0.024446894746269265,0.7634479781202899,0.799200134277342,86.33102804764256,32.298734210438745,0.3939474364332765,4,-0.18000030517578125,0.11999893188476562,-1.3975000381469727,-1.9400005340576172,-0.3300018310546946,1,-0.021071850806665737,2.1594095532950024,60.099998474121094,-3.285690930641272,59.41999816894531,-2.9285568316509436,59.83000183105469,-0.021071850806665737 2873,2017-04-19,59.95000076293945,60.63000106811523,59.88000106811523,60.4900016784668,1993300.0,-0.005309435745706859,-1.205881362968236,-1.588237274063436,55.98528074905754,50.86259909849472,0.21070522768240352,-0.09617563497727133,-0.7728528668905668,-1.9134431901713,10.263035104286756,0.75,-0.20352702376585086,0.053500747680665484,-0.7324358327135627,0.8394373280748937,-0.33946754251644506,0.44646903787777603,1.0792158111572263,56.41027522038442,-0.774519739617368,0.3929682901971127,4,0.1399993896484375,0.4399986267089844,-0.9175004959106445,-1.6200008392333984,0.48999786376952414,2,-0.03135948363953034,1.0714300311306053,60.27000045776367,2.1594095532950024,60.099998474121094,-3.285690930641272,59.41999816894531,-0.03135948363953034 2874,2017-04-20,60.63000106811523,60.70000076293945,59.90999984741211,60.22000122070313,3083900.0,0.011342790600865849,1.872734586867713,-0.7592576894276287,55.57622834291129,52.662480423807644,-0.4088204426768698,-0.7492188787923126,-1.4602412878370572,-2.5191796211647386,10.076553285528925,0.7900009155273438,-0.08722179280303521,0.6920009613037053,-0.15755913629224239,1.541561058899653,0.2672209125057279,1.1167810101016826,0.3600311683960058,95.70554300892782,40.07199766419786,0.42478004879797526,4,-0.5400009155273366,-0.24000167846678977,-1.4825010299682546,-2.3000011444091726,-0.2800025939941335,3,-0.03364672405721192,-1.205881362968236,59.95000076293945,1.0714300311306053,60.27000045776367,2.1594095532950024,60.099998474121094,-0.03364672405721192 2875,2017-04-21,60.40999984741211,60.86999893188477,60.1500015258789,60.56999969482422,1856900.0,-0.0036285867858711907,-1.1176503587516875,-0.3902436755087175,54.96324148144817,53.43220693826291,-0.18122700348495613,-0.5129890803879817,-1.157169370953298,-2.231188003502595,9.773743716856611,0.7199974060058736,0.03396378388231369,0.44499969482421875,-0.42942080539009453,1.319420195038532,0.007789444717062111,0.8822099449313754,0.5416317382653801,74.4444844752349,19.759444329386213,0.43721025010715814,4,-0.31999969482421875,-0.020000457763671875,-1.2624998092651367,-2.0799999237060547,-0.25,4,-0.01804337287437663,1.872734586867713,60.63000106811523,-1.205881362968236,59.95000076293945,1.0714300311306053,60.27000045776367,-0.01804337287437663 2876,2017-04-24,60.58000183105469,61.54999923706055,60.5099983215332,61.38000106811523,2996100.0,0.002814136468663797,-1.212753178555051,4.999999999999956,62.45060122884391,54.405313049220894,-0.4275426717345141,-0.6592995460847249,-1.2578209896188923,-2.3217808754498037,9.703878188578132,1.1399993896484375,0.16290588668668704,0.5785015106201143,-0.33574361216948034,1.492746633409709,0.121378949225317,1.0356240720149117,-1.5100021362304688,44.57157679966518,-12.151117081643719,0.457122561394796,4,-0.2700023651123047,-0.19000244140625,-1.0650014877319336,-1.8900012969970703,-0.39000320434571023,0,-0.018487994597713775,-1.1176503587516875,60.40999984741211,1.872734586867713,60.63000106811523,-1.205881362968236,59.95000076293945,-0.018487994597713775 2877,2017-04-25,60.97000122070313,61.4000015258789,60.959999084472656,61.11000061035156,1854500.0,0.006437757970626512,-4.499904634751008,0.17499940395297647,64.55223960264556,55.46553448896213,-0.8137602666310002,-0.9756708830654404,-1.57476497765321,-2.641432155220791,10.564485546357702,0.8199996948242116,0.2617667420240011,0.8900009155273523,-0.07498699587426216,1.8549888269289667,0.4075069598265486,1.372494871228156,-1.8504015350341874,65.26954177897632,6.214043241012725,0.48249395570080683,4,-0.6600017547607493,-0.7950019836425852,-1.1425018310546946,-2.0800018310546946,-0.6300010681152415,1,-0.018041697011559887,-1.212753178555051,60.58000183105469,-1.1176503587516875,60.40999984741211,1.872734586867713,60.63000106811523,-0.018041697011559887 2878,2017-04-26,61.099998474121094,61.47000122070313,60.97999954223633,61.06999969482422,1719200.0,0.0021321510712684066,-3.666702997275272,-0.21427792915532423,61.46041768224266,56.780998763182616,-0.9127630837911411,-1.059991088556039,-1.6731782484636284,-2.7085528083808725,11.048336960437103,0.5,0.26730843093031353,0.956498336791995,-0.10184797827121628,2.0148446518552063,0.4273251792603858,1.4856714943236042,-1.9317907974243198,72.56091887717601,13.45536816092487,0.5291731575316063,4,-0.7899990081787109,-0.9249992370605469,-1.2049980163574219,-2.2099990844726562,-0.779998779296875,2,-0.018985268025881075,-4.499904634751008,60.97000122070313,-1.212753178555051,60.58000183105469,-1.1176503587516875,60.40999984741211,-0.018985268025881075 2879,2017-04-27,60.209999084472656,61.18999862670898,60.13999938964844,61.18999862670898,2651500.0,-0.014566275153433894,1.1428565867785812,-32.6679806714138,49.7297063232568,57.172287359200936,0.04113307649650011,-0.10363465531671068,-0.7490352320983646,-1.7753825284015647,11.31335857613559,1.0499992370605398,0.24155802489983813,0.02099895477294922,-0.9600835555712237,1.0020814651171221,-0.4695423003991408,0.5115402099450392,-0.994155576568609,4.9645179006717655,-49.63289187886246,0.49054125517208746,4,0.10000038146972656,-0.034999847412109375,-0.11249923706054688,-1.3199996948242188,1.4900016784667969,3,0.003819955916518847,-3.666702997275272,61.099998474121094,-4.499904634751008,60.97000122070313,-1.212753178555051,60.58000183105469,0.003819955916518847 2880,2017-04-28,60.20000076293945,60.65999984741211,60.02999877929688,60.209999084472656,2961100.0,-0.00016605749352649468,-2.5999825614980727,0.010202373677019627,44.223127853898546,55.871282010381236,0.1937894182318871,-0.08458384875130776,-0.7159110458937334,-1.7266233702288645,11.13599259141404,0.6300010681152273,0.21444828631640434,0.0025005340576171875,-0.9757232363032031,0.9807243044184375,-0.4866113511227965,0.4916124192380309,-0.9374741404522737,11.184337660837965,-37.56906111933148,0.4891118851804109,4,0.47499847412109375,-0.02500152587890625,-0.08500099182128906,-1.3100013732910156,1.3499984741210938,4,0.0024916563003432035,1.1428565867785812,60.209999084472656,-3.666702997275272,61.099998474121094,-4.499904634751008,60.97000122070313,0.0024916563003432035 2881,2017-05-01,60.4000015258789,60.72999954223633,60.22000122070313,60.5,3246600.0,0.003322271767520757,-1.2173884198829428,10.001526135063664,50.0,55.437871473811605,0.04561641213172152,-0.2559657705034937,-0.8783795642956349,-1.904509333978055,10.815140995388726,0.529998779296875,0.2611490453984828,0.1760011672973576,-0.7935437966759693,1.1455461312706845,-0.3087713146893094,0.6607736492840246,-1.0917254511002525,25.694591616156348,-20.196707743147183,0.4847724819866644,5,0.3149986267089915,-0.22500228881835227,-0.2850017547607351,-1.5100021362304616,3.2199974060058736,0,-0.003973537622577017,-2.5999825614980727,60.20000076293945,1.1428565867785812,60.209999084472656,-3.666702997275272,61.099998474121094,-0.003973537622577017 2882,2017-05-02,60.61999893188477,60.7599983215332,60.20000076293945,60.61999893188477,3602500.0,0.0036423410670216594,3.000000000000203,-0.0,53.33331278277892,55.14320836644731,-0.13355765061343305,-0.39376542576382434,-1.0494550228330297,-2.113182864626367,11.368105693916153,0.55999755859375,0.37639408059120427,0.33099861145020526,-0.5539849561290708,1.2159821790294814,-0.11149317233943634,0.7734903952398469,-1.2668883938604907,40.97216335353707,-4.528613317850272,0.44249178378963894,5,0.1100006103515554,-0.44499969482422586,-0.5049991607666087,-1.7299995422363352,3.170001983642571,1,-0.007093373684466164,-1.2173884198829428,60.4000015258789,-2.5999825614980727,60.20000076293945,1.1428565867785812,60.209999084472656,-0.007093373684466164 2883,2017-05-03,60.33000183105469,61.02000045776367,59.7599983215332,59.97000122070313,3891400.0,-0.004783851962055219,-2.2307481635807,100.0,55.23012685866782,55.104752645975815,0.24139667579560609,-0.033002160927381397,-0.6987123376148361,-1.821736169858454,11.809166302268267,1.2600021362304688,0.3705590254276103,-0.004998588562010298,-0.7872893819185691,0.7772922047945485,-0.39614398524029326,0.38614680811627267,-0.9329535190496827,39.86037677463433,-9.729562141843878,0.39114539667827963,5,0.3249969482421875,-0.15500259399414062,-0.38500213623046875,-1.44000244140625,3.6399993896484446,2,0.00016572718763052663,3.000000000000203,60.61999893188477,-1.2173884198829428,60.4000015258789,-2.5999825614980727,60.20000076293945,0.00016572718763052663 2884,2017-05-04,60.86999893188477,61.0,60.2599983215332,60.56999969482422,3288400.0,0.008950722433960223,1.6428566562898073,0.8333298012122602,64.76581528600568,56.19392751314887,-0.29164630424131843,-0.5292515746341806,-1.1630218911118888,-2.36319637604813,11.31253353932583,0.7400016784667969,0.383436855599669,0.48999862670898864,-0.30728609485995406,1.2872833482779313,0.09135626592451729,0.88864098749346,-1.4298916013786567,88.09513717749267,30.900917118766756,0.3986423607844724,5,-0.21500015258789773,-0.6949996948242259,-0.924999237060554,-1.9799995422363352,3.5600013732910085,3,-0.009035637369996019,-2.2307481635807,60.33000183105469,3.000000000000203,60.61999893188477,-1.2173884198829428,60.4000015258789,-0.009035637369996019 2885,2017-05-05,60.459999084472656,61.0,60.27999877929688,60.97999954223633,2152800.0,-0.006735663785223944,1.5714266251592037,-1.7333392673219075,53.87932381082356,55.241563355591055,0.14102173662767115,-0.10743316160206007,-0.6927886616001473,-1.960252058767857,10.789062124762188,0.7200012207031179,0.4011795243497147,0.06899890899658345,-0.7262209084389752,0.8642187264321421,-0.32861099972119945,0.46660881771436635,-0.9776939158354523,55.555521916306894,-2.3839985817299194,0.3976099087177803,5,0.1550006866455078,-0.2849998474121094,-0.5149993896484375,-1.385000228881836,4.0,4,0.020509455792983244,1.6428566562898073,60.86999893188477,-2.2307481635807,60.33000183105469,3.000000000000203,60.61999893188477,0.020509455792983244 2886,2017-05-08,59.09000015258789,60.63999938964844,58.9000015258789,60.4000015258789,2502400.0,-0.022659592335928624,-1.0591707428282415,2.51923119245863,39.89723812771163,52.50211874726506,1.4275601538336602,1.190501215128677,0.7166408662204802,-0.6042290675672604,10.302209117415897,1.7399978637695384,0.3370753433746785,-1.2165000915527315,-2.179199752710396,-0.25380043039506717,-1.6978499221315673,-0.7351502609738958,2.4599990844726562,8.962203888474335,-43.51113375522232,0.4813498305788339,5,1.095001220703125,1.0849990844726562,0.7274999618530273,-0.015001296997070312,5.579998016357422,0,0.04163139411271288,1.5714266251592037,60.459999084472656,1.6428566562898073,60.86999893188477,-2.2307481635807,60.33000183105469,0.04163139411271288 2887,2017-05-09,58.90999984741211,59.22999954223633,58.79999923706055,59.22999954223633,3735500.0,-0.0030462058675065906,1.6875044703526214,0.24427432012556588,40.877167856363684,50.21509098883408,1.4355866341434194,1.320872687024341,0.9541358249986445,-0.4365191909364228,9.774387763172406,0.43000030517578125,0.2828355492503647,-1.322000312805173,-2.4674922684250262,-0.17650835718531965,-1.8947462906151031,-0.7492543349952427,2.586999435424808,4.95497972369235,-45.07799915083227,0.5727459778099282,5,1.0849990844726562,1.2649993896484375,0.880000114440918,0.1849994659423828,5.700000762939453,1,0.07995245453526456,-1.0591707428282415,59.09000015258789,1.5714266251592037,60.459999084472656,1.6428566562898073,60.86999893188477,0.07995245453526456 2888,2017-05-10,59.0,59.040000915527344,58.41999816894531,58.9000015258789,2443300.0,0.001527756795467905,5.888907726868139,-0.3124955296474008,34.05083636108478,48.47299432637052,1.1358186035790183,1.1903010337578053,0.9422371560459908,-0.5218053511409266,9.919733324692922,0.6200027465820312,0.1661620962935828,-1.1675001144409194,-2.437723993249797,0.10272376436795838,-1.8026120538453583,-0.5323881750364805,2.3891192810058612,22.48067517136554,-20.87552741630246,0.635111939404439,5,0.7199993133544922,0.9849987030029297,0.5399999618530273,0.33499908447265625,5.569999694824219,2,0.08118645619537879,1.6875044703526214,58.90999984741211,-1.0591707428282415,59.09000015258789,1.5714266251592037,60.459999084472656,0.08118645619537879 2889,2017-05-11,59.06999969482422,59.18000030517578,58.18999862670898,58.9000015258789,2929100.0,0.0011864355054951314,4.076939629876009,1.7000076295108986,36.4919002854109,47.613969040982994,0.9913558014331727,1.1177522640036628,0.8947343974476425,-0.5859975117320815,10.290142005258973,0.990001678466804,-0.008558021621674072,-1.0595003128051772,-2.4148560247726607,0.2958553991623063,-1.7371781687889154,-0.381822456821439,2.140972319458008,31.31674868488054,-7.772103710799922,0.6776778559837406,5,0.5349998474121094,0.7999992370605469,0.4700002670288086,0.2649993896484375,5.699996948242173,3,0.08295245558141184,5.888907726868139,59.0,1.6875044703526214,58.90999984741211,-1.0591707428282415,59.09000015258789,0.08295245558141184 2890,2017-05-12,58.790000915527344,59.18999862670898,58.7400016784668,58.81000137329102,1665500.0,-0.0047401181774748835,-6.5000158947133,-0.11765101875957372,32.34707681936047,45.652533132023045,1.173744297695123,1.4209880460546032,1.2076578835137326,-0.29521382876006896,11.100005541575408,0.4499969482421804,-0.1891258022645559,-1.3079992294311538,-2.7587136367421863,0.14271517787987875,-2.0333564330866665,-0.5826420257756411,2.179293227749021,24.489881713281434,-13.331023415596029,0.7253572036555159,5,0.8149986267089844,1.0799980163574219,0.9699993133544922,0.5449981689453125,5.729995727539048,4,0.09593467089330887,4.076939629876009,59.06999969482422,5.888907726868139,59.0,1.6875044703526214,58.90999984741211,0.09593467089330887 2891,2017-05-15,59.290000915527344,59.43999862670898,58.7599983215332,58.7599983215332,2145000.0,0.008504847630780299,-1.5660263284797877,-26.49952317374607,33.78373402498855,43.48035771449078,0.5584604507133122,0.9035174648337403,0.7399790881025652,-0.777260527137301,12.201472157136148,0.6800003051757741,-0.23029124983982285,-0.7674993515014634,-2.262527768355099,0.7275290653521722,-1.5150135599282848,-0.019985143074642053,1.456949586423633,88.00018310546932,51.43506415274761,0.7475142084268186,5,0.3149986267089844,0.5799980163574219,0.5849990844726562,0.09999847412109375,5.0,0,0.08719848354044046,-6.5000158947133,58.790000915527344,4.076939629876009,59.06999969482422,5.888907726868139,59.0,0.08719848354044046 2892,2017-05-16,59.0,59.38999938964844,58.959999084472656,59.38999938964844,1875000.0,-0.0048912280494061156,1.2051332211745374,-0.735844303533256,30.337051361364146,40.71446043701259,0.6643632053014557,1.152588552097896,1.0505711869105454,-0.47735691423936544,13.129196986219348,0.43000030517578125,-0.2486181395782765,-0.9940002441406222,-2.557348726676011,0.5693482383947668,-1.7756744854083166,-0.2123260028729277,1.5423943519316197,64.80010986328182,31.433770071059897,0.7816742412676932,5,0.5949993133544922,0.8699989318847656,0.9749994277954102,0.3899993896484375,5.150001525878892,1,0.09610166388042907,-1.5660263284797877,59.290000915527344,-6.5000158947133,58.790000915527344,4.076939629876009,59.06999969482422,0.09610166388042907 2893,2017-05-17,58.06999969482422,59.0,58.02000045776367,59.0,2593400.0,-0.015762717036877594,1.107525205706457,2.3846198990570837,30.111491478602304,36.86398001396778,1.3858005430858356,2.039066322515339,2.003353305712835,0.46905437198630295,14.161253954845737,0.9799995422363281,-0.34888530349878266,-1.830000495910646,-3.6148725820475036,-0.04512840977378829,-2.722436538979075,-0.9375644528422171,2.2842029990895867,3.521077572774864,-32.056616448827164,0.8924360430684292,5,1.4400005340576172,1.7150001525878906,1.927499771118164,1.3199996948242188,6.2099990844726705,2,0.11262271310310079,1.2051332211745374,59.0,-1.5660263284797877,59.290000915527344,-6.5000158947133,58.790000915527344,0.11262271310310079 2894,2017-05-18,58.59000015258789,58.81999969482422,57.90999984741211,58.16999816894531,2259000.0,0.008954717762983178,1.0681789611031398,-0.4516148879791955,36.33274310147634,34.91435993515142,0.5681137992139256,1.4318074653840824,1.488146058047306,-0.03054631374848782,15.207964548434564,0.9099998474121094,-0.48723106055101795,-1.2079999923706026,-3.049482139165818,0.6334821544246125,-2.12874106576821,-0.28725891897299505,1.5307823177109015,44.44449985040412,5.542394470018962,0.9207410733976082,5,0.6849994659423828,1.1399993896484375,1.5199995040893555,0.7999992370605469,5.759998321533217,3,0.10206519076058052,1.107525205706457,58.06999969482422,1.2051332211745374,59.0,-1.5660263284797877,59.290000915527344,0.10206519076058052 2895,2017-05-19,59.31999969482422,59.63000106811523,58.459999084472656,58.7400016784668,3018800.0,0.012459456226918686,-1.0526292894309635,1.3809411358661592,41.588758391455166,35.102306631122914,-0.3806275577109375,0.6492481699633288,0.749921738893292,-0.7283491959215525,15.664650577414108,1.170001983642571,-0.6099959463024831,-0.4235004425048814,-2.253200109460856,1.4061992244510932,-1.3383502759828687,0.4913493909731059,0.5354888607281723,81.97667713489858,39.693557272389214,0.9148498334779873,5,-0.5499992370605469,0.4099998474121094,0.8150005340576172,0.06999969482421875,6.05999755859375,4,0.09187452758395231,1.0681789611031398,58.59000015258789,1.107525205706457,58.06999969482422,1.2051332211745374,59.0,0.09187452758395231 2896,2017-05-22,59.459999084472656,59.709999084472656,59.22000122070313,59.599998474121094,1880800.0,0.0023600706400652705,1.7222057389903391,-0.24137908354873291,40.85172543052276,35.09947969491837,-0.516990214335614,0.4437922274643995,0.5967073145460873,-0.842355842827601,15.422912766587904,0.48999786376952414,-0.8443687840082319,-0.22750091552734375,-2.0175301181251584,1.5625282870704709,-1.1225155168262546,0.6675136857715671,-1.5499992370605469,86.11110522423012,41.85851946407655,0.8950146012989079,5,-0.6499996185302734,0.2700004577636719,0.7125005722045898,-0.06999969482421875,6.680000305175781,0,0.08509918662133154,-1.0526292894309635,59.31999969482422,1.0681789611031398,58.59000015258789,1.107525205706457,58.06999969482422,0.08509918662133154 2897,2017-05-23,59.86999893188477,60.06999969482422,59.2400016784668,59.38000106811523,1635800.0,0.006895389400017438,-1.15584840227892,-3.5000000000001017,46.43960343653698,36.47600936996862,-0.8677462752627036,-0.0556980901489581,0.17347078883999956,-1.2136556750880274,14.982162650094585,0.8299980163574219,-0.987487336227872,0.23749904632568786,-1.451347824143241,1.9263459167946166,-0.6069243889087801,1.0819224815601558,-1.9239990997314536,90.74070476536994,44.03510850430566,0.8444234352344647,5,-0.8799991607666087,-0.1399993896484446,0.37000083923339133,-0.47999954223633523,5.969997406005838,1,0.07382665880237105,1.7222057389903391,59.459999084472656,-1.0526292894309635,59.31999969482422,1.0681789611031398,58.59000015258789,0.07382665880237105 2898,2017-05-24,59.93999862670898,60.11999893188477,59.63000106811523,60.040000915527344,1451200.0,0.0011691948567402743,2.7692386695422835,-0.20408719346049906,42.23705645371848,37.11436005533613,-0.8832700997056193,-0.228787997149567,0.09690019037397235,-1.2416006783935103,14.422318230858444,0.48999786376954546,-0.9358478555549823,0.36549873352050355,-1.1851677586738205,1.9161652257148276,-0.4098345125766585,1.1408319796176656,-1.909038800048819,91.85518643693257,48.30373269800178,0.7753332460971621,5,-0.9249992370605398,-0.20999908447264914,0.3000011444091868,-0.5499992370605398,5.979999542236335,2,0.07023695354730886,-1.15584840227892,59.86999893188477,1.7222057389903391,59.459999084472656,-1.0526292894309635,59.31999969482422,0.07023695354730886 2899,2017-05-25,60.43999862670898,60.70000076293945,59.959999084472656,60.209999084472656,1518500.0,0.008341675199458498,-1.0274031301439657,-2.2999427808504236,49.8355224976236,39.05752068625425,-1.3058198077830028,-0.7490792019638945,-0.4101214310967052,-1.6950938072848558,14.712835571766348,0.7600021362304759,-0.8617938262291389,0.8539987564086857,-0.7197513778214173,2.4277488906387887,0.06712368929363777,1.6408738235237337,-2.2836964537353452,88.39277047290258,44.44467714895482,0.7868750671150511,5,-1.134998321533196,-0.7099990844726491,-0.1999988555908132,-1.0499992370605398,6.240001678466804,3,0.06353408735669586,2.7692386695422835,59.93999862670898,-1.15584840227892,59.86999893188477,1.7222057389903391,59.459999084472656,0.06353408735669586 2900,2017-05-26,60.349998474121094,60.75,60.27999877929688,60.36999893188477,1346200.0,-0.0014890826378693989,-4.875020861646,-0.08695868508785472,63.124984602131015,42.31765963927008,-1.085404773585239,-0.6822444453035388,-0.3654070157169542,-1.5554446021275226,15.135254653457286,0.4700012207031179,-0.752339664617125,0.7564987182617173,-0.8309419136002134,2.343939350123648,-0.03722159766924449,1.5502190341926791,-1.9902004139501983,73.8560885608855,24.429859087186877,0.7937203159309654,5,-1.019998550415039,-0.6199989318847656,-0.10999870300292969,-0.9599990844726562,5.8300018310546875,4,0.06628003481582967,-1.0274031301439657,60.43999862670898,2.7692386695422835,59.93999862670898,-1.15584840227892,59.86999893188477,0.06628003481582967 2901,2017-05-30,60.15999984741211,60.43999862670898,60.06000137329102,60.11999893188477,1981300.0,-0.0031482788983078214,-3.7500834485720818,-1.9999999999989342,62.99376958899594,45.94618388678473,-0.8482178269539773,-0.5387711254269476,-0.21900000628046,-1.3322051517324454,15.599582562139828,0.37999725341795454,-0.6630579162324963,0.5785001754760728,-0.986743647259793,2.1437439982119386,-0.2041217358918601,1.3611220868440057,-1.5611815932583042,60.927098780558666,5.632842171729138,0.7826219113679334,5,-0.8299999237060547,-0.43000030517578125,0.07999992370605469,-0.7700004577636719,5.810001373291001,1,0.0867685741230999,-4.875020861646,60.349998474121094,-1.0274031301439657,60.43999862670898,2.7692386695422835,59.93999862670898,0.0867685741230999 2902,2017-05-31,60.18999862670898,60.86000061035156,59.90999984741211,60.86000061035156,2710500.0,0.0004986499230876795,1.835814777068613,-16.74966622163199,62.526311393586305,49.54783054400517,-0.7729472557639738,-0.6352033977611526,-0.28024536149958834,-1.3246191169138726,16.030456789145365,0.9500007629394531,-0.5149585697039356,0.6299989700317283,-0.886228295174412,2.1462262352378687,-0.12811466257134185,1.3881126026347985,-1.3760621979705547,45.52827374029629,-13.341796530719101,0.7581136326030709,5,-0.8049983978271413,-0.4999980926513601,0.1600008010864329,-0.7999992370605398,5.729999542236335,2,0.09885364510208139,-3.7500834485720818,60.15999984741211,-4.875020861646,60.349998474121094,-1.0274031301439657,60.43999862670898,0.09885364510208139 2903,2017-06-01,60.34000015258789,60.66999816894531,60.11000061035156,60.6500015258789,2777900.0,0.0024921337315391145,2.2000348777643355,0.4626872469923608,63.14700806773266,52.52719331803366,-0.6337301688426891,-0.8268083630824208,-0.42912384635253176,-1.4416898366384387,16.89086140555333,0.55999755859375,-0.39783869572518427,0.7795005798339858,-0.7378018564922328,2.2968030161602044,0.020849361670876476,1.5381517979970951,-1.280536022055891,45.26315366792886,-16.386164231871184,0.75865121816311,6,-0.6800003051757812,-0.6499996185302734,-0.09750080108642578,-0.9500007629394531,5.159999847412109,3,0.09115008570424799,1.835814777068613,60.18999862670898,-3.7500834485720818,60.15999984741211,-4.875020861646,60.349998474121094,0.09115008570424799 2904,2017-06-02,60.31999969482422,60.59000015258789,60.22000122070313,60.29999923706055,2609700.0,-0.0003314626734023385,-3.1111794002333704,-0.06451731987940836,66.73959388913843,55.321730595554016,-0.3827750340230338,-0.8960669749212897,-0.4007948928609437,-1.3834310716400964,17.797763356563713,0.3699989318847585,-0.2234697227196918,0.7870000839233384,-0.6480798626051723,2.222080030451849,0.06946011065907953,1.5045400571875973,-1.0444711867138707,43.157844015146345,-22.233859487730335,0.7175399732642567,6,-0.279998779296875,-0.7700004577636719,-0.0775003433227539,-0.8449993133544922,5.099998474121094,4,0.09283817145976547,2.2000348777643355,60.34000015258789,1.835814777068613,60.18999862670898,-3.7500834485720818,60.15999984741211,0.09283817145976547 2905,2017-06-05,61.70000076293945,61.97000122070313,60.27000045776367,60.38000106811523,3963900.0,0.022878001908107626,-1.2077918860942074,65.9984741560179,72.11008724806383,58.794881908614144,-1.5529821433487072,-2.2961308913496623,-1.7585166613658174,-2.712769000559824,19.322407690121786,1.7000007629394602,0.07649139131941496,2.105001068115236,0.4165203176544736,3.793481818575998,1.2607606928848583,2.9492414433456133,-2.234335602560158,86.89319039956119,23.35496703109476,0.84424037523038,6,-1.0949993133544922,-1.760000228881836,-1.4575014114379883,-2.2250003814697266,4.170001983642578,0,0.08071311962167105,-3.1111794002333704,60.31999969482422,2.2000348777643355,60.34000015258789,1.835814777068613,60.18999862670898,0.08071311962167105 2906,2017-06-06,61.54999923706055,61.790000915527344,61.2599983215332,61.36999893188477,3409300.0,-0.002431143014977155,-1.6500028610120354,0.13636389908388835,74.01128604115712,61.85840219801637,-1.201709256633805,-2.0578921232260683,-1.5868747426384573,-2.5135799403830745,19.30107537230385,0.5300025939941406,0.32680410090142686,1.8319995880126925,-0.04901432166578701,3.713013497691172,0.8914926331734492,2.7725065428519358,-1.7337270282359114,79.6115677839769,15.56239754866003,0.9405069548392413,6,-0.7499980926513672,-1.6099987030029297,-1.125,-2.0749988555908203,5.329998016357422,1,0.07522341389936882,-1.2077918860942074,61.70000076293945,-3.1111794002333704,60.31999969482422,2.2000348777643355,60.34000015258789,0.07522341389936882 2907,2017-06-07,63.61999893188477,63.72999954223633,61.540000915527344,61.54999923706055,4773900.0,0.03363118960979339,-1.095696137840403,11.499978807273838,93.02324481068173,67.50131201545673,-2.9992324700560573,-3.9599678081672636,-3.5962273231724353,-4.519939751312208,19.717600371740758,2.1899986267089844,0.5631293378405644,3.666499328613291,1.1420903424418967,6.190908314784686,2.404294835527594,4.9287038216989885,-3.502204661397151,96.96130820971588,24.212452705792955,1.2622044930856955,6,-1.799999237060554,-2.799999237060554,-3.174999237060554,-4.144998550415046,1.9300041198730398,2,0.03693810638592421,-1.6500028610120354,61.54999923706055,-1.2077918860942074,61.70000076293945,-3.1111794002333704,60.31999969482422,0.03693810638592421 2908,2017-06-08,63.790000915527344,64.16999816894531,63.41999816894531,63.61999893188477,3746100.0,0.0026721469112973573,-1.6315627446912457,0.0821265742539188,92.62294108045954,72.25546963577185,-2.867195805888862,-3.9555167289402178,-3.7162186584140784,-4.626423609252647,19.884117938784456,0.75,0.8227297481584799,3.597001266479495,0.5906074185573971,6.603395114401593,2.093804342518446,5.100198190440544,-3.0942538015599297,90.3798089366354,13.470225240100632,1.5031969239610496,6,-1.7500019073486328,-2.750001907348633,-3.3375015258789062,-4.315000534057617,2.029998779296875,3,0.03339077007129343,-1.095696137840403,63.61999893188477,-1.6500028610120354,61.54999923706055,-1.2077918860942074,61.70000076293945,0.03339077007129343 2909,2017-06-09,63.97000122070313,64.56999969482422,63.56000137329102,63.83000183105469,4046800.0,0.0028217636399496815,-1.9705819654658268,0.8235162122742824,91.89188260361549,75.45179163593679,-2.786876562635932,-3.9522320542049343,-3.8259994028754036,-4.735306358293137,19.92727759617257,1.009998321533196,1.0367500517615227,3.5320014953613352,0.13737632949962375,6.926626661223047,1.8346889124304795,5.229314078292191,-2.648888916839695,86.0465446377325,9.37399863415186,1.6973125829308557,6,-1.730001449584968,-2.730001449584968,-3.555002212524421,-4.4950008392334055,1.7499999999999787,4,0.023917441771154735,-1.6315627446912457,63.790000915527344,-1.095696137840403,63.61999893188477,-1.6500028610120354,61.54999923706055,0.023917441771154735 2910,2017-06-12,64.43000030517578,64.48000335693361,63.65999984741211,63.9000015258789,3243200.0,0.0071908562716076485,1.6031655686881663,3.785722070844545,92.33389178222323,78.71180521296203,-2.913667567111837,-4.1824692354511654,-4.232519589499859,-5.1343631278788,19.98969007525902,0.8200035095214986,1.310499544457734,3.710000610351564,-0.02789125189593733,7.447892472599065,1.8410546792278168,5.578946541475311,-2.459110523120188,95.77041294368887,19.45354865332702,1.8689459311237497,6,-2.190000534057617,-3.190000534057617,-4.01500129699707,-4.954999923706055,1.2900009155273295,0,0.015365479731186626,-1.9705819654658268,63.97000122070313,-1.6315627446912457,63.790000915527344,-1.095696137840403,63.61999893188477,0.015365479731186626 2911,2017-06-13,64.45999908447266,64.79000091552734,64.31999969482422,64.44999694824219,2326900.0,0.00046560265644557397,-2.481533809940942,0.018871998618068497,91.80326729763186,81.96480031341154,-2.536283918862985,-4.010927799353013,-4.202430201031504,-5.097037913834562,20.544497891747955,0.470001220703125,1.5158136829356792,3.481499481201169,-0.5440105903890213,7.507009552791359,1.4687444454060739,5.494254516996264,-1.9692873198633407,89.84609750600961,14.719504371018843,2.012755035795096,6,-2.009998321533203,-3.1099987030029297,-4.064999580383301,-4.98499870300293,1.3799972534179545,1,0.021874087529253794,1.6031655686881663,64.43000030517578,-1.9705819654658268,63.97000122070313,-1.6315627446912457,63.790000915527344,0.021874087529253794 2912,2017-06-14,64.66999816894531,64.75,63.93999862670898,64.0,2054900.0,0.0032578201590951483,-1.0506340116082362,66.98550724637681,92.00709276081729,85.17147639042093,-2.2841699114754306,-3.9783363133159497,-4.330931190168911,-5.2448339684773515,20.914024693379673,0.8100013732910227,1.6763199821193524,3.407998657226564,-0.8241522421497649,7.640149556602893,1.291923207538396,5.524074106914732,-1.7194285741523885,91.24069299266577,17.47708553025882,2.1160754496881653,6,-2.164997100830078,-3.319997787475586,-4.489997863769531,-5.194997787475586,1.910003662109375,2,0.034173483022207796,-2.481533809940942,64.45999908447266,1.6031655686881663,64.43000030517578,-1.9705819654658268,63.97000122070313,0.034173483022207796 2913,2017-06-15,64.61000061035156,64.73999786376953,64.16000366210939,64.48999786376953,1680500.0,-0.0009277495019717197,2.0526231252634424,0.1791090664783985,90.17344014488516,87.7752370855039,-1.737491164760172,-3.587172697450413,-4.191353816751807,-5.113409140273603,20.397535082560136,0.579994201660142,1.8753361753078934,3.021001052856448,-1.1832423872713491,7.225244492984245,0.9188793327925495,5.123122772920347,-1.291544751411756,85.36582340116045,12.896989236717516,2.102121720063898,6,-2.0799999237060547,-3.260000228881836,-4.525001525878906,-5.135000228881836,2.1399993896484375,3,0.014548869099618056,-1.0506340116082362,64.66999816894531,-2.481533809940942,64.45999908447266,1.6031655686881663,64.43000030517578,0.014548869099618056 2914,2017-06-16,64.56999969482422,64.73999786376953,64.38999938964844,64.62999725341797,2301400.0,-0.0006191133748563171,1.5,-0.4999682115836989,91.05060040670318,89.87973854757496,-1.152417762539777,-3.24243589509571,-4.088650417231619,-5.011388029913334,19.75911456318476,0.34999847412109375,2.103467829758685,2.682000160217285,-1.4745101031543157,6.838510423588886,0.6037450285314847,4.760255291903086,-0.9572348245669033,80.5308838273868,7.89724422917088,2.078255131685799,6,-1.5450000762939453,-3.219999313354492,-4.717500686645508,-5.094999313354492,1.80999755859375,4,0.019358835463959334,2.0526231252634424,64.61000061035156,-1.0506340116082362,64.66999816894531,-2.481533809940942,64.45999908447266,0.019358835463959334 2915,2017-06-19,64.76999664306639,65.0,64.56999969482422,64.73999786376953,2575100.0,0.0030973664114513078,-1.3243566479709667,-0.49999999999976313,94.75727033475277,92.18484791353002,-0.9735148729340466,-3.176034881347171,-4.23103236353348,-5.155555743919095,20.479815657525613,0.43000030517578125,2.3512684535699293,2.609497261047352,-1.5527365590985767,6.7717310811932805,0.5283803509743876,4.690614171120316,-0.9217845637550681,78.30159821213168,4.014192674020691,2.0811169100729656,6,-1.4999961853027202,-3.3149967193603374,-5.032497406005845,-5.2949962615966655,1.5699996948242188,0,0.014667355671978743,1.5,64.56999969482422,2.0526231252634424,64.61000061035156,-1.0506340116082362,64.66999816894531,0.014667355671978743 2916,2017-06-20,64.51999664306639,64.87999725341797,64.45999908447266,64.5,1751100.0,-0.0038598118412402904,-7.4000915541313805,0.6665818921666783,90.31656310625816,91.8841055019274,-0.28822610237266133,-2.664105917820521,-3.942542870835382,-4.853966544687388,21.290031751189577,0.4199981689453125,2.6116627865342963,2.106497383117663,-1.9790162025223879,6.192010968757714,0.06374059029764112,4.149254175937685,-0.4414269796173329,54.716723107317776,-22.249799199039145,2.042756792820024,6,-0.3099975585937358,-3.0649967193603374,-4.782497406005845,-4.724996566772447,1.6100006103515767,1,0.018598955983759824,-1.3243566479709667,64.76999664306639,1.5,64.56999969482422,2.0526231252634424,64.61000061035156,0.018598955983759824 2917,2017-06-21,64.29000091552734,64.5,63.93000030517578,64.43000030517578,2323900.0,-0.003564720079131667,3.071444141689373,-7.00114460130219,86.23858476652993,91.17473257815745,0.05230448106775043,-2.1987262159682928,-3.6636863296124247,-4.568564861274311,22.35581829677498,0.5899963378906108,2.736045674320877,1.6555015563964872,-2.3276020905336168,5.638605203326591,-0.3360502670685577,3.647053379861539,0.7099990844726562,33.64492645118969,-45.37662850812562,1.9915518234650513,6,-0.010000228881835938,-2.835000991821289,-4.552501678466797,-4.26500129699707,2.0800018310546875,2,0.024109432264588948,-7.4000915541313805,64.51999664306639,-1.3243566479709667,64.76999664306639,1.5,64.56999969482422,0.024109432264588948 2918,2017-06-22,64.15000152587889,64.5,63.9000015258789,64.12999725341797,2360700.0,-0.002177623077535773,-1.500015894713374,-0.1428882833786451,84.38067582560572,90.34015404726748,0.2779719578209523,-1.8204897353898417,-3.471899336289596,-4.374369103106858,23.53473106343937,0.5999984741211009,2.881662333849299,1.3050020217895337,-2.520384124394724,5.130388167973791,-0.607691051302595,3.2176950948816625,0.8285984802246276,22.72730425373935,-58.31791262544907,1.9126930730921285,6,0.17999839782716265,-2.6950016021728374,-4.417502403259263,-4.125001907348619,2.559997558593764,3,0.037879972679275786,3.071444141689373,64.29000091552734,-7.4000915541313805,64.51999664306639,-1.3243566479709667,64.76999664306639,0.037879972679275786 2919,2017-06-23,64.27999877929689,64.48999786376953,64.09999847412111,64.47000122070311,2372700.0,0.0020264575265138696,2.3913620380812137,-9.498093058739117,79.86116936683807,88.95429600111356,0.21967320558428582,-1.7371162479219748,-3.5327012441980656,-4.455570082218209,25.58493675750383,0.3899993896484233,2.7001910988421756,1.242999267578142,-2.4575672519610805,4.943565787117372,-0.6072839921914692,3.0932825273477533,0.6554572875976419,34.54525277606481,-43.86992668654441,1.8502832597696146,6,0.17000198364256391,-2.8249988555908345,-4.6324987411499166,-4.279998779296889,3.0,4,0.03842565755459604,-1.500015894713374,64.15000152587889,3.071444141689373,64.29000091552734,-7.4000915541313805,64.51999664306639,0.03842565755459604 2920,2017-06-26,64.34999847412111,64.52999877929689,64.20999908447266,64.33000183105469,1602700.0,0.0010889809606959844,-1.461515889550859,-0.10524413748804427,83.01896468424738,87.97826237740418,0.15324743527085616,-1.5727148705151848,-3.518047867105089,-4.475711362914183,27.826061893962606,0.31999969482423296,2.5265643457170626,1.112998962402358,-2.403919736372373,4.629917661177082,-0.6454603869850075,2.8714583117897234,0.5440394111328004,45.91825613079203,-31.00942536969268,1.758459349387362,6,0.10000228881834516,-2.61999893188478,-4.847498893737807,-4.404998779296889,2.669998168945284,0,0.03154621332451524,2.3913620380812137,64.27999877929689,-1.500015894713374,64.15000152587889,3.071444141689373,64.29000091552734,0.03154621332451524 2921,2017-06-27,65.37999725341797,65.70999908447266,64.37000274658203,64.80999755859375,3946200.0,0.01600619741601217,1.1788498874202171,28.50476917205147,77.50009834810935,86.36637410932553,-0.8186113337640393,-2.31002962331263,-4.471601331903287,-5.449994863528445,30.247466980894472,1.3600006103515483,2.397052922043372,1.881997871398923,-1.442979378269456,5.206975121067295,0.21950924656474058,3.5444864962331124,-1.4799957275390696,81.7678300455236,7.0696442021914265,1.6624886248341875,6,-0.5749969482421875,-2.914997100830078,-6.129997253417969,-5.43499755859375,-0.2299957275390767,1,0.014683376029393402,-1.461515889550859,64.34999847412111,2.3913620380812137,64.27999877929689,-1.500015894713374,64.15000152587889,0.014683376029393402 2922,2017-06-28,66.13999938964844,66.26999664306639,65.40000152587889,65.81999969482422,3729500.0,0.011624383116515702,2.000013154260154,0.56140327394895,81.00273572200716,85.34740695122798,-1.5066002901718178,-2.7420009806540406,-5.150231236162938,-6.151691809889172,32.995228250475336,0.8899993896484233,2.2308196599538377,2.3444999694824205,-0.7937419022329664,5.4827418411978,0.7753790336247306,3.9136209053401103,-2.2037979125976648,94.51487252124704,20.899758358591697,1.56912093585769,6,-1.0550003051757955,-3.385000228881843,-6.869999885559082,-6.194999694824219,-1.3199996948242188,2,-0.0001512267360563868,1.1788498874202171,65.37999725341797,-1.461515889550859,64.34999847412111,2.3913620380812137,64.27999877929689,-0.0001512267360563868 2923,2017-06-29,65.83999633789061,66.73000335693361,65.63999938964844,66.63999938964844,2860400.0,-0.004535879264080833,1.2244729548780513,-2.500011920940368,73.91305196198918,83.4432349018153,-1.1329117587662836,-2.117384536041186,-4.76034817004426,-5.7940570896886,35.99064314718699,1.0900039672851705,2.0766312850728212,1.7694971084594613,-1.0405474415536276,4.579541658472557,0.36447483345291687,3.1745193834660057,-1.8104430541992116,66.15949176142848,-5.640104018579521,1.4050222750065464,6,-0.5249938964843608,-2.6599941253661967,-6.479996681213365,-5.894996643066392,-1.4699935913085795,3,0.008049915525077278,2.000013154260154,66.13999938964844,1.1788498874202171,65.37999725341797,-1.461515889550859,64.34999847412111,0.008049915525077278 2924,2017-06-30,65.91999816894531,66.25,65.70999908447266,65.91000366210939,2373400.0,0.001215094706933595,-1.6341272794938593,-0.012493085887563316,71.10483851794841,80.81518692217037,-1.1189470512748727,-1.8512521749005657,-4.769609023465421,-5.838050340334064,39.14793398699492,0.5400009155273438,1.896994286879064,1.5694990158081055,-0.7381114910831741,3.877109522699385,0.4156937623624657,2.7233042692537452,-1.7284178808593822,67.8569914805235,-0.8728470962493589,1.1538052534456391,6,-0.6049957275390625,-2.599996566772454,-6.54749870300293,-5.974998474121094,-1.3699951171875,4,0.01198423752231692,1.2244729548780513,65.83999633789061,2.000013154260154,66.13999938964844,1.1788498874202171,65.37999725341797,0.01198423752231692 2925,2017-07-03,66.68000030517578,66.90000152587889,65.94999694824219,66.06999969482422,1906800.0,0.011529158940245532,-1.2352888378271305,61.033587786346324,76.05638595473202,79.23072279422303,-1.765146899122655,-2.338955247039806,-5.441487983129157,-6.511113904526752,40.978141640490726,0.9800033569335795,1.7732655662910446,2.080501174926752,-0.09377323876047683,4.254775588613981,0.9933639680831448,3.1676383817703666,-2.3361146329589957,91.3042953813498,24.20265509015725,1.0871372068436134,7,-1.2799987792968892,-3.2749996185302805,-7.162500381469727,-6.7350006103515625,-0.9499969482421733,0,0.00899817743513931,-1.6341272794938593,65.91999816894531,1.2244729548780513,65.83999633789061,2.000013154260154,66.13999938964844,0.00899817743513931 2926,2017-07-05,66.18000030517578,66.88999938964844,65.97000122070311,66.66000366210939,2689100.0,-0.007498500265621488,-1.0444369092527115,-0.7868899617280168,66.593446762702,77.04792968268659,-1.1230087821223975,-1.5539752932392332,-4.862838451780142,-5.9348224654711,42.90725598978248,0.9199981689453267,1.6378603758354515,1.349001121520999,-0.4031204612839616,3.1011227043259524,0.47294033011851866,2.225061912923479,-1.6316253646660215,51.999918619792616,-11.550591258601791,0.8760607914024772,7,-0.7799987792968892,-2.7749996185302805,-6.65000057220459,-6.2350006103515625,-1.019996643066392,2,0.012692600997538994,-1.2352888378271305,66.68000030517578,-1.6341272794938593,65.91999816894531,1.2244729548780513,65.83999633789061,0.012692600997538994 2927,2017-07-06,65.97000122070311,66.69000244140625,65.83999633789061,66.16999816894531,2717500.0,-0.003173150249385026,-2.695624771950608,0.4166573948978954,64.46810099376958,74.83542136803813,-0.7259855211897559,-1.2215209934163198,-4.587581230259339,-5.650096246154789,43.31179469599256,0.8500061035156392,1.4566833802947485,1.0215019226074133,-0.7036584017293706,2.7466622469442044,0.1589217604390143,1.8840820847758124,-1.2334961533638165,26.19057710822134,-33.17113374485327,0.862580162168394,7,-0.4700012207031108,-2.56500053405761,-6.440001487731919,-6.025001525878892,-0.959999084472642,3,-0.012429887519342375,-1.0444369092527115,66.18000030517578,-1.2352888378271305,66.68000030517578,-1.6341272794938593,65.91999816894531,-0.012429887519342375 2928,2017-07-07,65.91999816894531,66.45999908447266,65.66999816894531,66.12999725341797,2591900.0,-0.0007579665125442281,-1.2253575611695555,1.050011444266348,64.33119677848339,73.10986885822093,-0.44533656331870475,-1.0580065777527636,-4.475746441063151,-5.546932801609763,43.355925442631744,0.7900009155273438,1.3088213726995477,0.8649990081787138,-0.821585414838637,2.5515834311960717,0.02170679667003128,1.7082912196873963,-1.010413384922856,20.325147780348704,-34.8568603303809,0.8432922115086785,7,-0.36499786376953125,-2.4149971008300852,-6.382497787475586,-5.974998474121094,-0.529998779296875,4,-0.01668687051995854,-2.695624771950608,65.97000122070311,-1.0444369092527115,66.18000030517578,-1.2352888378271305,66.68000030517578,-0.01668687051995854 2929,2017-07-10,65.5,66.02999877929689,65.5,65.91000366210939,3111500.0,-0.006371331623355125,-1.585336806847855,1.9524069028156898,57.403684703297124,70.26372663811536,0.18541658113144877,-0.5454743796337453,-3.96883038351406,-5.069609341273868,43.05744933974183,0.5299987792968892,1.1930095428657808,0.36850090026855753,-1.2482179165151308,1.985219717052253,-0.43985850812329375,1.1768603086604088,-0.43118187662902585,0.0,-50.098830566664304,0.8083594083918466,7,0.13500213623046875,-1.9399986267089844,-5.824999809265137,-5.770000457763672,0.3600006103515625,0,-0.01725186646439647,-1.2253575611695555,65.91999816894531,-2.695624771950608,65.97000122070311,-1.0444369092527115,66.18000030517578,-0.01725186646439647 2930,2017-07-11,65.41999816894531,66.09999847412111,65.23999786376953,65.56999969482422,3013800.0,-0.0012214020008348703,-2.3725372866396954,0.36585411239299065,59.453793297996704,68.25858163254729,0.48406400268574146,-0.4084426246728299,-3.800725908446047,-4.93791357026884,42.56640569880849,0.8600006103515767,1.0970210540625374,0.23899917602538778,-1.3476278384956402,1.8256261905464086,-0.5543143312351191,1.0323126832858946,-0.20468537337370662,10.909099316129451,-37.01084143320563,0.7933135072605121,7,0.6500015258789062,-1.8349971771240305,-5.624998092651367,-5.689998626708984,0.6399993896484375,1,-0.0132986111516048,-1.585336806847855,65.5,-1.2253575611695555,65.91999816894531,-2.695624771950608,65.97000122070311,-0.0132986111516048 2931,2017-07-12,65.87000274658203,65.87000274658203,65.19000244140625,65.44000244140625,2661900.0,0.006878700553836659,2.1627898724295167,-2.8666395402065,65.86343720317413,66.57643735267695,0.12390640293465083,-0.7877873500041517,-4.162029872710747,-5.327334523825272,41.836853108390265,0.6800003051757812,1.0866562750090907,0.6185035705566406,-0.9585062504226158,2.195513391535904,-0.1700013399329947,1.407008481046276,1.0299987792968608,45.33335367838542,-4.210839802944832,0.7885049104896302,7,0.17499923706054688,-1.7900028228759766,-5.597501754760742,-5.930002212524414,-0.7200012207031392,2,-0.0021253891575963024,-2.3725372866396954,65.41999816894531,-1.585336806847855,65.5,-1.2253575611695555,65.91999816894531,-0.0021253891575963024 2932,2017-07-13,66.87999725341797,67.33000183105469,66.12000274658203,66.62000274658203,3162800.0,0.015333148090514559,1.0861987319460156,0.6046379588722698,73.33327247212986,66.51201740935925,-0.8605796986163199,-1.7114732238305237,-5.076850986281443,-6.266265493697475,42.06444453597954,1.4599990844726562,1.0929588863910453,1.517998123168951,-0.19158586147554502,3.227582107813454,0.663206130846703,2.372790115491199,-1.6899948120117188,78.97174271107403,24.95989786399963,0.8547919923222508,7,-0.6199951171875,-2.444995880126953,-6.50999641418457,-6.939996719360352,-2.290000915527358,3,-0.025717608581700024,2.1627898724295167,65.87000274658203,-2.3725372866396954,65.41999816894531,-1.585336806847855,65.5,-0.025717608581700024 2933,2017-07-14,65.55000305175781,66.36000061035156,65.47000122070311,66.36000061035156,2851600.0,-0.01988627775537455,1.1975359807098536,-3.115441047009801,59.00711860078035,65.16782630745169,0.47377556664419274,-0.32406035200605743,-3.655826867326411,-4.865194570990681,41.92060532043197,1.409996032714858,1.0618219582237174,0.1410037994384794,-1.532843400008531,1.8148509988854897,-0.6959198002850258,0.9779273991619846,-0.3600006103515625,16.822463225594845,-38.01380069086129,0.8369235997235049,7,0.7099990844726562,-0.1750030517578125,-4.230003356933594,-4.730003356933594,-1.0,4,-0.008237999853348055,1.0861987319460156,66.87999725341797,2.1627898724295167,65.87000274658203,-2.3725372866396954,65.41999816894531,-0.008237999853348055 2934,2017-07-17,65.81999969482422,66.41999816894531,65.41000366210939,65.61000061035156,2122100.0,0.004118941731447556,-2.3114955036084774,-0.25925891040614873,60.13793945312488,63.39911002949533,0.2102080423435666,-0.5223918659801257,-3.847187752747189,-5.058150453895429,41.784656620170345,1.0099945068359233,0.9415954290228967,0.34850044250488565,-1.286334635607119,1.9833355206168903,-0.4689170965511096,1.165917981560881,-0.5871972656249937,29.439132387858564,-25.429470904780587,0.8174175390560022,7,0.44000244140625,-0.3749980926513672,-4.280000686645508,-4.780000686645508,-0.31999969482421875,0,-0.006532973369332784,1.1975359807098536,65.55000305175781,1.0861987319460156,66.87999725341797,2.1627898724295167,65.87000274658203,-0.006532973369332784 2935,2017-07-18,65.72000122070311,65.83999633789061,65.33000183105469,65.59999847412111,2012800.0,-0.0015192718715398845,1.8333580587052416,0.571444141689238,52.68990493435931,61.85427204856836,0.17847890212266293,-0.3663554580752333,-3.654876670278661,-4.886978106417381,41.41010409070175,0.5099945068359233,0.8667345641547399,0.20100173950193323,-1.4029262751970037,1.8049297542008773,-0.6009622678475353,1.0029657468514017,-0.44525480346678137,24.76630516160707,-25.596788679818836,0.8019640073494714,7,0.540000915527358,-0.22500038146971235,-3.9800014495849467,-4.480001449584947,-0.7000045776367188,1,0.0021302402167995282,-2.3114955036084774,65.81999969482422,1.1975359807098536,65.55000305175781,1.0861987319460156,66.87999725341797,0.0021302402167995282 2936,2017-07-19,65.72000122070311,66.01000213623047,65.44000244140625,65.94999694824219,2031600.0,0.0,2.257084314238382,-1.9165871956264862,46.22303639058116,59.82704264821409,0.11886607062515964,-0.28653542326220816,-3.5164948584492848,-4.818115398170534,41.26352879570509,0.5699996948242188,0.8068222415431734,0.14100151062010013,-1.3938685227573586,1.6758715439975589,-0.6264335060686221,0.9084365273088224,-0.4041496951904122,19.499969482421164,-24.234004047736917,0.767435016688726,7,0.540000915527358,-0.10499954223631391,-3.9800014495849467,-4.480001449584947,-1.0200042724609233,2,0.005173407358116888,1.8333580587052416,65.72000122070311,-2.3114955036084774,65.81999969482422,1.1975359807098536,65.55000305175781,0.005173407358116888 2937,2017-07-20,65.83999633789061,65.98000335693361,65.55999755859375,65.66000366210939,1975800.0,0.0018258538490363296,-1.21052842916808,-0.7825913885754269,50.0,58.234687450604824,-0.024037361732155205,-0.29982713899674707,-3.4880578412382164,-4.8582706686741375,42.02872904799996,0.42000579833985796,0.6403939376476444,0.1834968566894446,-1.2289776907368832,1.5959714041157724,-0.5227404170237122,0.8897341304026014,-0.5099945068359233,46.78864406304991,5.64798226929846,0.7062372737131609,7,0.42000579833985796,-0.22499465942381391,-3.939995765686021,-4.489995956420884,-0.4299926757812216,3,-0.010479873183325661,2.257084314238382,65.72000122070311,1.8333580587052416,65.72000122070311,-2.3114955036084774,65.81999969482422,-0.010479873183325661 2938,2017-07-21,66.58000183105469,66.76000213623047,65.81999969482422,65.81999969482422,2283600.0,0.01123945222242062,-1.473683682176379,4.222405900305855,55.46361254758901,58.01912387774837,-0.738206036094823,-0.8943000874108264,-4.070873340270339,-5.504221399520688,43.09644138686724,0.94000244140625,0.5654263810978932,0.8020023345947322,-0.47654339152836656,2.080548060717831,0.16272947153318285,1.4412751976562816,-1.2099999999999937,87.41256875790282,47.600297228967534,0.6392728630615467,7,-0.31999969482421875,-0.9650001525878906,-4.652501106262207,-5.230001449584961,-1.279998779296875,4,-0.029888937194890275,-1.21052842916808,65.83999633789061,2.257084314238382,65.72000122070311,1.8333580587052416,65.72000122070311,-0.029888937194890275 2939,2017-07-24,66.75,67.29000091552734,66.30999755859375,66.48000335693361,3596400.0,0.0025532917433177538,-2.2130823588268402,0.35525774230786666,50.64220029369727,57.04005798838176,-0.7959472939199799,-0.9167671897031227,-4.080721848983643,-5.606962268084146,44.3450320098153,0.9800033569335938,0.5176101036935705,0.8485004425048857,-0.29033179450379976,1.987332679513571,0.27908432400055005,1.4179165610092213,-1.3407981689453123,72.44892001198905,37.53279529560986,0.569416118504342,7,-0.48999786376953125,-1.1349983215332031,-4.809999465942383,-5.399999618530273,-1.9300003051757812,0,-0.032958755778909166,-1.473683682176379,66.58000183105469,-1.21052842916808,65.83999633789061,2.257084314238382,65.72000122070311,-0.032958755778909166 2940,2017-07-25,66.37999725341797,67.48000335693361,66.37000274658203,67.26000213623047,1757000.0,-0.005543112308345033,-1.4666847512800831,-3.2593178671340266,51.879673369644706,55.486306451322946,-0.30781835860217654,-0.40779199375212727,-3.542540388790343,-5.164624431104357,45.66327509307802,1.1100006103515767,0.46447367868070444,0.37699775695800497,-0.5146263419505459,1.2686218558665558,-0.06881429249627047,0.8228098064122804,-0.9323794223632831,46.07815638007799,12.772656620351114,0.4458120494542783,7,0.025005340576171875,-0.6899948120117188,-4.192497253417969,-5.029996871948242,-1.5499954223632812,1,-0.01325696429390344,-2.2130823588268402,66.75,-1.473683682176379,66.58000183105469,-1.21052842916808,65.83999633789061,-0.01325696429390344 2941,2017-07-26,66.33999633789061,66.94000244140625,66.22000122070311,66.33000183105469,1639100.0,-0.0006026049590608373,-5.2609964837782925,-0.011357331113869272,53.59218986104113,53.292852827868636,-0.21695265027517507,-0.3079726739204176,-3.34747705358037,-5.055299460637315,45.94680870914945,0.7200012207031392,0.4820642357616549,0.2889968872070199,-0.5639329796603505,1.1419267540743903,-0.1374680462266582,0.715461820640698,-0.8110830858007745,40.62481373604655,6.154148454225151,0.4264649334336839,7,0.06500625610352984,-0.6499938964843608,-3.9774961471557475,-4.884996414184556,-1.6699981689452983,2,-0.019897494237127167,-1.4666847512800831,66.37999725341797,-2.2130823588268402,66.75,-1.473683682176379,66.58000183105469,-0.019897494237127167 2942,2017-07-27,66.12999725341797,66.52999877929689,65.66999816894531,66.29000091552734,1658700.0,-0.0031654973781284346,1.6875044703525466,-16.009160305366276,51.97739625943437,52.51177256771909,-0.13916367649441952,-0.10409853096001598,-2.9723096793139234,-4.7809644463100085,45.520344211927465,0.8600006103515767,0.49502204808399597,0.07949790954589275,-0.7732239382466588,0.9322197573384443,-0.3468630143503759,0.5058588334421614,-0.5230403971343804,25.41424121462965,-10.397710693264667,0.426360923896273,7,0.2750053405761719,-0.43999481201171875,-3.2974977493286133,-4.674997329711914,-1.0299987792968608,3,-0.021624079306942212,-5.2609964837782925,66.33999633789061,-1.4666847512800831,66.37999725341797,-2.2130823588268402,66.75,-0.021624079306942212 2943,2017-07-28,66.37000274658203,66.55000305175781,65.80999755859375,66.19999694824219,1177500.0,0.0036292983990962036,1.792439793289093,-1.0625119206561129,58.47956347347329,52.327508569980026,-0.28007255620461535,-0.31870136926607984,-3.010971309087779,-4.94835806006229,44.792542140331285,0.7400054931640625,0.44058067413307356,0.2930030822753906,-0.5650994364730337,1.151105601023815,-0.13604817709881445,0.7220543416495957,-0.7000045776367188,38.67417520580308,-1.5988548287284061,0.42905125937421024,7,0.034999847412109375,-0.6800003051757812,-3.50250244140625,-4.915002822875977,-1.4200057983398438,4,-0.014464352037744654,1.6875044703525466,66.12999725341797,-5.2609964837782925,66.33999633789061,-1.4666847512800831,66.37999725341797,-0.014464352037744654 2944,2017-07-31,66.70999908447266,66.91000366210939,66.12000274658203,66.27999877929689,2077300.0,0.0051227410550036545,-1.1066905384373185,2.529327289862143,61.96663161008774,53.3582559783943,-0.5370193048639322,-0.6287126507426706,-3.158285455867656,-5.225163292510331,44.12932201539793,0.790000915527358,0.24158851235917211,0.5934993743896513,-0.30590960164310843,1.492908350422411,0.14379488637327142,1.0432038624060311,-1.0400009155273438,57.458449424846016,12.91460323445316,0.4497044880163824,7,-0.24999618530273438,-0.9199981689452983,-3.8174991607666016,-5.254999160766602,-0.9400024414062642,0,-0.021136202249522063,1.792439793289093,66.37000274658203,1.6875044703525466,66.12999725341797,-5.2609964837782925,66.33999633789061,-0.021136202249522063 2945,2017-08-01,67.27999877929689,67.29000091552734,66.55000305175781,66.79000091552734,2238700.0,0.008544441652629242,1.9019402516193695,1.1395291070066889,62.79491280176684,55.19957557963714,-0.9638179663646014,-1.2136833974095822,-3.548540491592817,-5.738713854207518,43.155372487737466,0.7399978637695312,0.24372573581754864,1.1334991455078267,0.121919280643624,2.1450790103720294,0.6277092130757183,1.6392890779399352,-1.537600402832041,99.38258523008324,52.66914926601078,0.5057899324321028,8,-0.7599983215332173,-1.4349975585937642,-4.327498435974135,-5.8249988555908345,-2.9799957275390767,1,-0.03656360180002938,-1.1066905384373185,66.70999908447266,1.792439793289093,66.37000274658203,1.6875044703525466,66.12999725341797,-0.03656360180002938 2946,2017-08-02,67.01999664306639,67.30999755859375,66.73999786376953,67.27999877929689,1784000.0,-0.0038644789082621367,2.5625014901175405,-0.5306189178669168,51.470583521129754,55.362973748651555,-0.5587806605511787,-0.9354871142898702,-3.1126222875846636,-5.426394782856207,42.13413683451425,0.5699996948242188,0.21212931049454653,0.8314971923827983,-0.25305856892599365,1.9160529536915902,0.2892193117284023,1.3737750730371943,-1.2080940673827882,82.31701076489274,38.044727158970446,0.5422778806543929,8,-0.4449958801269389,-1.0949935913085795,-3.9299964904785014,-5.564996719360337,-1.6800003051757812,2,-0.03267673711885022,1.9019402516193695,67.27999877929689,-1.1066905384373185,66.70999908447266,1.792439793289093,66.37000274658203,-0.03267673711885022 2947,2017-08-03,65.15000152587889,65.94999694824219,63.22000122070313,64.0,4085100.0,-0.02790204731203849,-1.014757675145344,-4.423046450892974,46.226397439975955,54.33661651447235,1.3444265680025325,0.9169377299470369,-1.0980311437567423,-3.5166609810553666,40.39431520850513,3.79999542236326,0.2153574934845892,-0.9974979400634965,-2.1748595922723553,0.17986371214536234,-1.5861787661679188,-0.40881711395907416,2.330001831054716,47.1883137717219,-0.5332119693300541,0.5886808261044275,8,0.20000076293948155,0.20000076293948155,-1.515001296997056,-3.3400020599365092,0.5599975585937642,3,-0.007367664553974196,2.5625014901175405,67.01999664306639,1.9019402516193695,67.27999877929689,-1.1066905384373185,66.70999908447266,-0.007367664553974196 2948,2017-08-04,64.81999969482422,65.63999938964844,64.44999694824219,65.55000305175781,2764000.0,-0.005065262061791254,1.6154013833577867,-0.6347846855035141,40.67164285327946,53.228776798870356,1.5628698722202188,1.2230093885826818,-0.6265433239738911,-3.145402177721678,38.8988481205966,1.19000244140625,0.25960169692203294,-1.2724998474121065,-2.5891427998896575,0.04414310506544439,-1.9308213236508749,-0.6141783711733382,2.574803619384781,39.119802120563094,-10.463463981002569,0.6583214762387749,8,0.5300025939941548,0.5300025939941548,-0.900000572204604,-2.730001449584968,1.55999755859375,4,0.00431963561578419,-1.014757675145344,65.15000152587889,2.5625014901175405,67.01999664306639,1.9019402516193695,67.27999877929689,0.00431963561578419 2949,2017-08-07,64.37000274658203,65.16999816894531,64.36000061035156,65.08999633789061,2334700.0,-0.006942254710903928,-1.1891889105399358,0.9862880553494157,38.17864544153645,51.706440362413886,1.832463958290333,1.6696109947603759,-0.053491216816766496,-2.6593799158102343,37.68668622595761,0.80999755859375,0.25860442582779797,-1.6659969329834041,-3.1729248619218,-0.15906900404500846,-2.419460897452609,-0.9125329685141992,2.9413045257568484,28.117421896568324,-23.588614746177377,0.7534639644692007,8,0.8949966430664062,0.9799995422363423,-0.12250041961669922,-2.0500011444091726,1.8499984741210795,0,0.009010318112670168,1.6154013833577867,64.81999969482422,-1.014757675145344,65.15000152587889,2.5625014901175405,67.01999664306639,0.009010318112670168 2950,2017-08-08,64.55000305175781,64.69999694824219,64.01000213623047,64.20999908447266,2302000.0,0.002796338317467839,1.1562615485486083,-0.4722319356582094,40.06792622931728,50.20374440333345,1.526061899333854,1.497888487309936,-0.10290619518085009,-2.820304662708594,37.01943232314976,0.6899948120117188,0.1598800086895551,-1.4424968719482365,-3.0697214713904657,0.1847277274939927,-2.256109171669351,-0.6288845722271219,2.679478099548348,32.51841129375235,-22.30056865707438,0.8136122997211126,8,0.714996337890625,0.7999992370605611,-0.23250102996826172,-2.230001449584954,1.6299972534179688,1,0.018899977283197922,-1.1891889105399358,64.37000274658203,1.6154013833577867,64.81999969482422,-1.014757675145344,65.15000152587889,0.018899977283197922 2951,2017-08-09,65.73000335693361,65.75,64.27999877929689,64.27999877929689,1723000.0,0.018280406652028125,-1.0275814895687894,4.264669583754067,49.208684111439794,49.89610972022294,0.27986540702136153,0.32344520995526693,-1.1297919196106534,-3.971779070800011,36.03187116185248,1.4700012207031108,0.10445682957377755,-0.25549659729001917,-1.8861408618677302,1.3751476672876919,-1.0708187295788747,0.5598255349988364,1.4192881957604868,91.94161408058716,34.61531389193283,0.8153221322888579,8,-0.46500396728517046,-0.3800010681152344,-1.3275022506714151,-3.3250026702881073,-0.3500061035156392,2,-0.02175567065485251,1.1562615485486083,64.55000305175781,-1.1891889105399358,64.37000274658203,1.6154013833577867,64.81999969482422,-0.02175567065485251 2952,2017-08-10,65.16000366210939,65.76000213623047,65.05000305175781,65.31999969482422,2750700.0,-0.008671834257012678,-2.7368642961832674,-0.11034174317959611,39.52803521675153,47.79038435836497,0.7798067184585022,0.7989425684260567,-0.4111112976072917,-3.369891514915736,33.89935922106251,0.7099990844726562,0.04787654349910042,-0.7394966125488196,-2.352839217918003,0.8738459928203639,-1.5461679152334113,0.06717469013577215,1.9107020839448836,65.71437290736688,11.690070738469196,0.8066713026845909,8,0.10499572753904829,0.18999862670898438,-0.7575025558471964,-2.7550029754638885,0.48999786376950283,3,0.0027623183803762164,-1.0275814895687894,65.73000335693361,1.1562615485486083,64.55000305175781,-1.1891889105399358,64.37000274658203,0.0027623183803762164 2953,2017-08-11,65.01000213623047,65.43000030517578,64.87000274658203,65.36000061035156,2067800.0,-0.0023020490707269525,1.2857142857142858,2.18754470459225,37.130197382306015,45.03078055527812,0.8008191491985883,0.9553980547654959,-0.11594213410604937,-3.173062493916632,32.81147945097477,0.55999755859375,-0.027192666026294887,-0.8624980926513643,-2.5179917732532147,0.792995587950486,-1.6902449329522824,-0.03475125235044629,1.9836895193167834,57.14285714285714,5.224046650131882,0.8277468403009217,8,0.25499725341796875,0.34000015258790484,-0.5575017929077148,-2.605001449584968,1.30999755859375,4,0.010767526922631498,-2.7368642961832674,65.16000366210939,-1.0275814895687894,65.73000335693361,1.1562615485486083,64.55000305175781,0.010767526922631498 2954,2017-08-14,65.38999938964844,65.87000274658203,65.20999908447266,65.87000274658203,1244500.0,0.0058452121355367925,1.749996026384805,1.3714441416893732,42.6883430231576,42.79671724654376,0.23902498250163262,0.5707997150034316,-0.34271833322216594,-3.499874747847464,31.5498279553785,0.8600006103515625,-0.0738911474179531,-0.46100082397461506,-2.130475215991268,1.208473568042038,-1.2957380199829487,0.37373637203371857,1.5282184572019304,74.19337637513638,20.646142287013525,0.8347371960083279,8,-0.125,-0.039997100830063914,-0.8599987030029297,-2.984998703002937,1.279998779296875,0,0.015139897125098445,1.2857142857142858,65.01000213623047,-2.7368642961832674,65.16000366210939,-1.0275814895687894,65.73000335693361,0.015139897125098445 2955,2017-08-15,65.86000061035156,66.23999786376953,65.59999847412111,65.66000366210939,1542900.0,0.007187662105675674,-2.999904634751363,-0.4166573948978485,46.666694923695545,42.26295184682885,-0.5068906517560663,0.11786781473031738,-0.6953663237042491,-3.914535685812268,30.479624432681092,0.8499984741210938,-0.1744562702414214,0.0020004272460880657,-1.666334880534336,1.6703357350265122,-0.8321672266441169,0.836168081136293,0.9842529039758574,80.61237597362394,24.380033135951287,0.8341676538902087,8,-1.1300010681152344,-0.5099983215331889,-1.2624988555908203,-3.454999923706062,0.970001220703125,1,0.005466149514352869,1.749996026384805,65.38999938964844,1.2857142857142858,65.01000213623047,-2.7368642961832674,65.16000366210939,0.005466149514352869 2956,2017-08-16,66.05999755859375,66.43000030517578,65.88999938964844,65.97000122070311,1630600.0,0.00303669824459063,-3.32000732421875,0.4499885557336805,49.51321456653018,42.628153749779315,-0.9581431677298298,-0.058342709570524676,-0.7684307529688823,-4.057148203054723,29.27682545570778,0.5699996948242188,-0.3318724308807077,0.18499755859375,-1.4843456574632228,1.8543407746507228,-0.6496740494347364,1.0196691666222364,0.7117709098611869,76.28183810008217,15.48402273603255,0.8346716080284854,8,-0.839996337890625,-0.7099952697753764,-1.232497215270996,-3.6549968719482493,0.9900054931640625,2,0.001816572071102307,-2.999904634751363,65.86000061035156,1.749996026384805,65.38999938964844,1.2857142857142858,65.01000213623047,0.001816572071102307 2957,2017-08-17,65.15000152587889,66.31999969482422,65.15000152587889,66.08999633789061,1678200.0,-0.01377529619052309,-1.489371545447935,-10.444811800608727,42.239163521719526,42.80232271293932,-0.05380534148450522,0.8403978312485805,0.19380815205222746,-3.0872915756024923,27.817638151292584,1.1699981689453267,-0.5791547800416339,-0.6904987335205277,-2.3911147247558375,1.0101172577147821,-1.5408067291381826,0.1598092620971272,1.5507315976210094,17.948667788253715,-43.76198237394442,0.8503079956176557,8,0.06999969482423296,0.20000076293948155,-0.08750057220457563,-2.7450008392333913,2.0699996948242188,3,0.00353024899696619,-3.32000732421875,66.05999755859375,-2.999904634751363,65.86000061035156,1.749996026384805,65.38999938964844,0.00353024899696619 2958,2017-08-18,64.58999633789061,65.08000183105469,64.56999969482422,64.98000335693361,1852300.0,-0.008595628163812652,-1.3721012757048314,0.41490337399663757,36.881161708343555,42.65815785369566,0.5253935598306185,1.3108823005268704,0.7951455274545793,-2.4769403579684024,25.866140003877547,0.5800018310546733,-0.7640929089293849,-1.1510036468505973,-2.9015729648246094,0.5995656711234147,-2.0262883058376104,-0.2757189878635842,2.0411221475533523,1.0750879841169747,-58.64642539393618,0.8752846589870072,8,0.6300048828125142,0.7600059509277628,0.7575054168701314,-1.9699954986572124,2.4000015258789205,4,0.016411290417839064,-1.489371545447935,65.15000152587889,-3.32000732421875,66.05999755859375,-2.999904634751363,65.86000061035156,0.016411290417839064 2959,2017-08-21,64.55000305175781,64.76999664306639,64.06999969482422,64.58999633789061,1616700.0,-0.0006191870010888723,2.5000381475549194,0.10254504196087082,31.920528864420902,41.75289147981829,0.6633649392313004,1.2412459104848068,0.8710556200541646,-2.377859848119428,23.608574804564032,0.6999969482421733,-0.7884723557376532,-1.0809970855712834,-2.841064954231129,0.6790707830885623,-1.9610310199012133,-0.20096315124135344,2.012893088391337,20.339120033621054,-32.945929710655975,0.8800339343299245,8,0.6999969482421875,0.7999992370605611,1.2674980163574219,-1.930002212524414,3.5799942016601562,0,0.02742055088126305,-1.3721012757048314,64.58999633789061,-1.489371545447935,65.15000152587889,-3.32000732421875,66.05999755859375,0.02742055088126305 2960,2017-08-22,65.5,65.70999908447266,64.48000335693361,64.73999786376953,1606700.0,0.01471722545823062,1.0847379820903003,-19.003243037015526,40.776699928057724,40.816004348331404,-0.15388622054250334,0.23393547615062005,-0.04607436162928025,-3.274301532829071,20.776305320531165,1.2299957275390483,-0.7268260176023915,-0.08700027465820881,-1.8118758237092152,1.6378752743927976,-0.949438049183712,0.7754374998672944,0.9960382417602318,60.59321759932757,10.526921896808616,0.8624377745255033,8,-0.25,-0.14999771118162641,0.35250186920166016,-2.8799991607666016,3.0400009155273438,1,0.01786256746481385,2.5000381475549194,64.55000305175781,-1.3721012757048314,64.58999633789061,-1.489371545447935,65.15000152587889,0.01786256746481385 2961,2017-08-23,65.01999664306639,65.61000061035156,64.98999786376953,65.34999847412111,1282600.0,-0.0073282955257039095,-2.1795062404632417,-0.4342117151031845,49.05105798124838,41.87411798883104,0.2400556313926927,0.6429412452089167,0.4609288282897097,-2.740435663494864,18.07472594990902,0.6200027465820312,-0.6138553488291763,-0.5010036468506058,-2.2054590759150585,1.2034517822138397,-1.353231361382825,0.3512240676816134,1.4105208582727045,42.22208658854104,-7.869179947369361,0.8522277145322232,8,0.23000335693360796,0.33000564575198155,0.8575048446655416,-2.3999958038329936,3.6800003051757955,2,0.027837669662219344,1.0847379820903003,65.5,2.5000381475549194,64.55000305175781,-1.3721012757048314,64.58999633789061,0.027837669662219344 2962,2017-08-24,64.69999694824219,65.66999816894531,64.44999694824219,65.59999847412111,1515200.0,-0.004921558156652517,1.3461541283057623,2.7272622185229505,49.122785492080034,43.20662777880593,0.5452836641347432,0.8962680385166664,0.7979966758384478,-2.3591054964050997,16.383805742564043,1.220001220703125,-0.5247671183758484,-0.7495033264160185,-2.466322515790253,0.9673158629582161,-1.6079129211031358,0.10890626827109884,1.666310227484189,38.41448096837522,-12.524916795205307,0.8584095946871175,8,0.5500030517578125,0.6500053405761861,1.2375049591064453,-2.079996109008789,4.6300048828125,3,0.036321579820097316,-2.1795062404632417,65.01999664306639,1.0847379820903003,65.5,2.5000381475549194,64.55000305175781,0.036321579820097316 2963,2017-08-25,65.41000366210939,65.72000122070311,64.80000305175781,64.98000335693361,1803300.0,0.010973829170891403,-1.329106589278179,-0.477777306828289,57.32395168335647,44.83280651882803,-0.11400465029008444,0.11663282689451648,0.1155945596386374,-3.0044674903564754,14.566461826671151,1.0200042724609233,-0.5713763779034196,0.008503341674824583,-1.652734553278819,1.6697412366284752,-0.8221156058019972,0.8391222891516463,0.89337739451652,81.2122865505474,26.254772341300672,0.8306189474768247,8,-0.1600036621093892,-0.060001373291015625,0.5274982452392436,-2.7900028228759908,4.4699935913085795,4,0.02767157097167705,1.3461541283057623,64.69999694824219,-2.1795062404632417,65.01999664306639,1.0847379820903003,65.5,0.02767157097167705 2964,2017-08-28,65.30000305175781,65.70999908447266,65.12000274658203,65.52999877929689,1274600.0,-0.0016817092828768088,1.0,-0.5348734053689939,55.33428257632648,45.7958718135648,-0.02024110150993863,0.1218302173439838,0.2537802443181931,-2.838747147519726,12.35317603001745,0.589996337890625,-0.4974423111988955,-0.030997467041018467,-1.5738831517710992,1.5118882176890551,-0.8024403094060517,0.7404453753240148,0.9417104081496461,66.92938929004893,8.756184858247039,0.7714428423650377,8,-0.0500030517578125,0.049999237060561086,0.6374988555908203,-2.680002212524414,5.159996032714844,0,0.02588047064365684,-1.329106589278179,65.41000366210939,1.3461541283057623,64.69999694824219,-2.1795062404632417,65.01999664306639,0.02588047064365684 2965,2017-08-29,64.81999969482422,65.0,64.44000244140625,64.98000335693361,1252000.0,-0.007350740191438221,4.600061036087586,0.6956810190406876,42.811979471751904,45.051290136367214,0.33159472516004485,0.4301406685475371,0.7505246239734191,-2.309560713940016,9.945096359262307,0.8600006103515625,-0.39991421509215286,-0.38800086975098225,-1.641820714913564,0.8658189754115924,-1.014910792332273,0.2389090528303086,1.3612795202991492,29.687313735307768,-23.214141518076936,0.6269099225812875,8,0.375,0.5300025939941548,1.117502212524414,-2.1999988555908203,6.1399993896484375,1,0.05106444884568617,1.0,65.30000305175781,-1.329106589278179,65.41000366210939,1.3461541283057623,64.69999694824219,0.05106444884568617 2966,2017-08-30,64.83000183105469,65.19999694824219,64.63999938964844,64.79000091552734,1473500.0,0.00015430632949020584,-2.294064849096825,-0.2499999999999778,47.14036753291734,45.59586835983364,0.14390218704224367,0.2610409961965985,0.7657843800591451,-2.2784445093006482,7.309887073961395,0.55999755859375,-0.3752283475092497,-0.2684989929199162,-1.1960939998094346,0.6590960139696023,-0.7322964963646825,0.19529851052485014,1.2920518241802768,30.46873137353108,-19.95225470935691,0.46379750344476184,8,0.06499862670898438,0.43499755859375,1.2175006866455078,-2.135000228881829,4.199996948242202,2,0.05722657688859578,4.600061036087586,64.81999969482422,1.0,65.30000305175781,-1.329106589278179,65.41000366210939,0.05722657688859578 2967,2017-08-31,64.66999816894531,65.0,64.54000091552734,64.98999786376953,1748100.0,-0.002468049631192959,1.7058453943677774,-7.999809269502194,47.058792471459114,46.72671622240204,0.2555285155927862,0.4039509725575954,0.9571261075646191,-2.071768005633899,7.204205198795559,0.45999908447265625,-0.4256810388139769,-0.4045024871826115,-1.3511304529829289,0.5421254786177059,-0.8778164700827773,0.0688114957175543,1.3940144375990116,17.96843335002285,-30.296823611,0.47331398290015875,8,0.22500228881835938,0.595001220703125,1.3775043487548828,-1.9749965667724538,4.790000915527344,3,0.06231635833309945,-2.294064849096825,64.83000183105469,4.600061036087586,64.81999969482422,1.0,65.30000305175781,0.06231635833309945 2968,2017-09-01,65.09999847412111,65.36000061035156,64.61000061035156,64.83999633789061,1407800.0,0.006649146704047482,-1.0833518771656547,-0.8125074505877912,47.51286067805984,48.459197535028586,-0.10562798237131688,-0.004212981828274565,0.5686199211990015,-2.450364810444185,6.941688847650878,0.75,-0.5154196719034303,0.011497879028340208,-0.9275336304889379,0.9505293885456183,-0.45801787573030595,0.48101363378698636,0.9071339047063987,51.968328917885785,6.694352227116504,0.46951575475864005,9,-0.01999664306642046,0.16500091552732954,0.9475040435790874,-2.4049968719482493,4.580001831054673,4,0.06497701161414171,1.7058453943677774,64.66999816894531,-2.294064849096825,64.83000183105469,4.600061036087586,64.81999969482422,0.06497701161414171 2969,2017-09-05,64.94999694824219,65.06999969482422,64.44999694824219,65.05000305175781,2818800.0,-0.002304170958445595,7.857220708446866,-0.3846356994042832,41.74226815543452,48.56648289362601,0.11966344326663148,0.2018153369540414,0.7550372126954699,-2.241965303472867,6.6441911861613105,0.6500015258789205,-0.4745953998064891,-0.16750335693359375,-1.0470463331784998,0.7120396193113123,-0.6072748450560539,0.2722681311888664,1.0013928074228318,55.434295855240244,14.026022730483241,0.4397714881224536,9,0.1300048828125,0.31500244140625,1.0975055694580078,-2.254995346069329,5.139999389648423,1,0.07590455022044784,-1.0833518771656547,65.09999847412111,1.7058453943677774,64.66999816894531,-2.294064849096825,64.83000183105469,0.07590455022044784 2970,2017-09-06,65.76999664306639,66.19000244140625,65.23000335693361,65.29000091552734,2947600.0,0.01262509212244689,-2.200045777065794,-4.799664327128329,47.63458137361171,48.4090966038886,-0.7353382474687749,-0.5503140824358042,-0.02052407885268792,-2.9916593016945896,5.898256968999428,1.2400054931640625,-0.31068495473537894,0.5914966583251839,-0.291543472338887,1.4745367889892549,0.14997659299314137,1.0330167236572265,-2.54999542236326,75.861811931633,37.259345016549496,0.44152006533203864,9,-0.45499420166014204,-0.5049972534179545,0.3550052642822408,-3.0749950408935334,4.140007019042997,2,0.07130914825583612,7.857220708446866,64.94999694824219,-1.0833518771656547,65.09999847412111,1.7058453943677774,64.66999816894531,0.07130914825583612 2971,2017-09-07,64.30000305175781,65.72000122070311,63.93000030517578,65.72000122070311,2802200.0,-0.022350519482101094,1.52113130097466,-2.9583558508440673,43.64725564591464,47.80070439875911,0.6948552616866834,0.8506687058601301,1.444537665999718,-1.4700518634908946,6.3389964559764085,1.8399963378906108,-0.13144764323726577,-0.8069969177246037,-1.7325653338948968,0.11857149844568937,-1.2697811258097431,-0.34421270963946426,-1.0206018066406202,16.371787470925618,-23.816997257406946,0.46278420808514353,9,0.7599983215332031,0.964996337890625,1.882497787475586,-1.6050014495849538,5.089996337890625,3,0.10357691627718779,-2.200045777065794,65.76999664306639,7.857220708446866,64.94999694824219,-1.0833518771656547,65.09999847412111,0.10357691627718779 2972,2017-09-08,65.33999633789061,65.69999694824219,64.29000091552734,64.48000335693361,1927200.0,0.016174078332401587,-1.274191067440272,-0.6056296407732423,55.23012685866782,47.56805719601592,-0.2735764601500392,-0.18461383001574916,0.387094773365817,-2.454574245493056,6.813247438828282,1.4099960327148438,-0.06876309195199326,0.22399673461912073,-0.707224680614317,1.1552181498525584,-0.24161397299759813,0.6896074422358396,-2.002383068847635,62.389146014994836,16.540048740565908,0.465610707616716,9,-0.27999496459959516,-0.5149955749511577,0.910005569458022,-2.3699951171874787,3.0600051879882812,4,0.05647386973094215,1.52113130097466,64.30000305175781,-2.200045777065794,65.76999664306639,7.857220708446866,64.94999694824219,0.05647386973094215 2973,2017-09-11,65.70999908447266,66.31999969482422,65.58000183105469,65.65000152587889,1936400.0,0.005662729833479929,-6.4000915541313805,0.06976517241687105,57.733299018047035,47.83461457842932,-0.6666556640819579,-0.5264785228259399,0.013253586151321883,-2.761281905730378,6.918872030965445,0.980003356933608,-0.04589200627916057,0.5589996337890568,-0.40740154956789354,1.5254008171460072,0.07579904211057453,1.042200225467539,-2.3153380319824137,74.47695539197221,24.351727727615796,0.4832005916784778,9,-0.5849990844726562,-0.529998779296875,-0.35999679565428266,-2.3599967956542827,2.4599990844726562,0,0.05706894007378138,-1.274191067440272,65.33999633789061,1.52113130097466,64.30000305175781,-2.200045777065794,65.76999664306639,0.05706894007378138 2974,2017-09-12,66.37999725341797,66.44000244140625,65.58000183105469,65.66000366210939,1313900.0,0.010196289427488958,1.0476108300560394,12.000381485246157,56.094156334767256,49.31041200765325,-1.3045313374047254,-1.178951140102896,-0.6554558192141826,-3.374304063450083,7.189723035341935,0.8600006103515625,0.02201807218331453,1.1794979095459013,0.07063568907346962,2.288360130018333,0.6250667993096783,1.7339290197821242,-2.8683226552343655,97.60935709487494,46.79204089212286,0.554431110236217,9,-1.1949958801269531,-1.1949958801269531,-1.0299949645995952,-3.0199947357177663,1.8199996948242188,1,0.049713817238639546,-6.4000915541313805,65.70999908447266,-1.274191067440272,65.33999633789061,1.52113130097466,64.30000305175781,0.049713817238639546 2975,2017-09-13,66.22000122070311,66.27999877929689,65.97000122070311,66.08000183105469,1330500.0,-0.0024103049010990585,1.3846469863254465,0.1944453274840629,58.695683422213875,50.59433599535287,-1.0337729501728319,-1.0441352691726422,-0.5205045081880968,-3.1541711647054242,7.116538761743907,0.40999603271485796,-0.03540009072676753,1.0015018463134595,-0.16274133667202761,2.1657450292989466,0.41938025482072305,1.583623437806196,-2.5326269519261473,91.23501858713404,37.70576276160148,0.582121591492742,9,-1.0349998474120952,-1.0349998474120952,-0.9125003814697124,-2.6649990081786967,0.6299972534179972,2,0.058441483628024704,1.0476108300560394,66.37999725341797,-6.4000915541313805,65.70999908447266,-1.274191067440272,65.33999633789061,0.058441483628024704 2976,2017-09-14,66.18000030517578,66.30000305175781,65.76999664306639,66.09999847412111,1229000.0,-0.0006040609300808075,2.31246423803175,0.5714441416893298,61.17826845085318,52.16316665972999,-0.8740521846125233,-1.0484369979394614,-0.4904105358408515,-3.0563699121352244,6.9306839431265965,0.5300064086914205,-0.06824275712597228,0.9555007934570341,-0.22807898717131536,2.1390805740853835,0.36371090314285937,1.5472906837712088,-2.3274683460410586,87.90688596724685,31.12458766952618,0.5917898903141772,9,-0.9949989318847656,-0.9949989318847656,-0.8724994659423828,-2.4849987030029226,-0.05999755859375,3,0.05636148896544957,1.3846469863254465,66.22000122070311,1.0476108300560394,66.37999725341797,-6.4000915541313805,65.70999908447266,0.05636148896544957 2977,2017-09-15,65.37999725341797,66.30000305175781,65.29000091552734,66.01000213623047,3528900.0,-0.012088290239781752,-1.493839951774546,-7.87488079344027,49.77640526985423,52.4146716143738,0.04163383258085673,-0.24276653787464397,0.29695514158868264,-2.2088588798716273,7.45072458599805,1.0100021362304688,0.021840046529220558,0.14399795532226278,-1.0410025916310417,1.3289985022755673,-0.44850231815439656,0.7364982287989221,-1.372217065346959,7.825758128611518,-43.97162096303662,0.5925002734766548,9,-0.19499588012695312,-0.19499588012695312,-0.07249641418457031,-1.68499565124511,0.31000518798828125,4,0.0613337764559303,2.31246423803175,66.18000030517578,1.3846469863254465,66.22000122070311,1.0476108300560394,66.37999725341797,0.0613337764559303 2978,2017-09-18,65.65000152587889,65.83000183105469,65.12999725341797,65.34999847412111,2012700.0,0.004129768794794542,1.121214222962038,-0.4761916295291159,52.54729500868986,53.615230153624395,-0.15885296831319806,-0.4524852876398455,0.018802407190136705,-2.4313784852319174,7.506452790836848,0.7000045776367188,0.08862090688475632,0.36100196838377485,-0.796851979083911,1.5188559158514607,-0.2179250053500681,0.9399289421176178,-1.4962880026077698,39.69482542733068,-9.767581529383321,0.5789269737338438,9,-0.4650001525878764,-0.4650001525878764,-0.3425006866454936,-1.9549999237060334,-0.4100036621093608,0,0.04188880329143574,-1.493839951774546,65.37999725341797,2.31246423803175,66.18000030517578,1.3846469863254465,66.22000122070311,0.04188880329143574 2979,2017-09-19,66.31999969482422,66.59999847412111,65.69000244140625,65.76000213623047,1859700.0,0.010205607819844698,-1.6000000000000405,1.866639540206677,60.62323313535804,55.05841368270732,-0.6862453768772667,-1.036207646540106,-0.638186922233686,-3.0353031540731763,6.8262052501729595,0.9499969482422159,0.19331202727670416,0.9425003051757841,-0.24764992145624376,2.132650531807812,0.34742519185977017,1.537575418491798,-2.029108836464985,80.95247981066584,27.791165056912945,0.5950751133160139,9,-1.0550003051757812,-1.0550003051757812,-1.0124988555908203,-2.62499809265136,-0.40999603271482954,1,0.02789503140280436,1.121214222962038,65.65000152587889,-1.493839951774546,65.37999725341797,2.31246423803175,66.18000030517578,0.02789503140280436 2980,2017-09-20,66.66999816894531,66.87999725341797,66.08999633789061,66.31999969482422,2137100.0,0.005277419718510812,1.0519593757741266,0.625,62.43241794270114,57.145653937905834,-1.0003504751003618,-1.3639910639043364,-0.968262237177342,-3.3163624681276715,7.141907481000767,0.790000915527358,0.2815174312474369,1.2339988708496037,-0.08909760321209603,2.5570953449113034,0.5724506338187467,1.8955471078804607,-2.1943787013251352,88.00005231584821,30.647701777234843,0.6615482370308507,9,-1.0849990844726562,-1.2649993896484375,-1.362497329711914,-2.8749961853027273,-1.05999755859375,2,0.0229488348780178,-1.6000000000000405,66.31999969482422,1.121214222962038,65.65000152587889,-1.493839951774546,65.37999725341797,0.0229488348780178 2981,2017-09-21,66.83000183105469,67.30999755859375,66.43000030517578,66.48999786376953,1639700.0,0.0023999350008068188,-2.8260826298243575,0.9714441416893733,64.59463137622019,58.1861544398561,-0.8534859242686821,-1.4560957758939566,-1.120579923260948,-3.408990114638442,7.624234125811584,0.8799972534179688,0.4347694315080304,1.3035022735595732,-0.14175525165003933,2.7487597987691856,0.5808735109547598,2.0261310361643865,-2.1139445848547354,77.9818504428898,15.001308937333064,0.7226287626048085,9,-0.6100044250488281,-1.2100028991699219,-1.7900009155273438,-2.979999542236314,-1.3499984741210795,3,0.000299216557212878,1.0519593757741266,66.66999816894531,-1.6000000000000405,66.31999969482422,1.121214222962038,65.65000152587889,0.000299216557212878 2982,2017-09-22,67.05000305175781,67.16999816894531,66.61000061035156,66.61000061035156,1868500.0,0.0032919529354389354,-1.5454293244555417,1.2941097273645237,63.56054231345898,58.83362591712408,-0.900065288568257,-1.5715896846348016,-1.362740389578505,-3.5631647400598183,7.637238530982196,0.55999755859375,0.5033926319472357,1.406003189086917,-0.13525290438681736,2.947259282560651,0.6353751423500569,2.176631235823777,-2.0226729680706086,88.07364814497247,22.721107645554284,0.7706280467368665,9,-0.8300056457519531,-1.4300041198730469,-1.7650012969970703,-3.1750011444091726,-1.7900009155273438,4,-0.013870250005177276,-2.8260826298243575,66.83000183105469,1.0519593757741266,66.66999816894531,-1.6000000000000405,66.31999969482422,-0.013870250005177276 2983,2017-09-25,67.22000122070311,67.23999786376953,65.91999816894531,66.97000122070311,1667700.0,0.0025353939031751427,8.103656932385322,0.5681786655569427,65.74207325073965,59.90561668556547,-0.9312781702709145,-1.6854485398073962,-1.5105030380688476,-3.6610490712296553,7.496380100915559,1.3199996948242188,0.7357325070754541,1.4855014801025277,-0.2033913769564748,3.17439433716153,0.6410550515730193,2.329947908632036,-1.918751040027118,94.44465375630988,26.68758269418585,0.8444464285295045,9,-1.0000038146972514,-1.6000022888183452,-1.9349994659423686,-2.8500003814697124,-1.1200027465820028,0,-0.022761064437851197,-1.5454293244555417,67.05000305175781,-2.8260826298243575,66.83000183105469,1.0519593757741266,66.66999816894531,-0.022761064437851197 2984,2017-09-26,66.98999786376953,67.68000030517578,66.93000030517578,67.12999725341797,2560600.0,-0.0034216505914423934,-4.76935266154117,-0.55999755859375,59.214517526875944,59.9632649194168,-0.6768216163253555,-1.393804387523545,-1.2691825019956298,-3.368159434915235,7.444486085397468,0.75,0.8027396596437768,1.1709983825683565,-0.5937672755828913,2.9357640407196044,0.2886155534927326,2.0533812116439805,-1.4476979977434041,60.79536341449669,-5.691281230198129,0.8823828290756247,9,-0.5849990844726562,-1.18499755859375,-1.704996109008789,-2.4799957275390625,-0.7699966430664205,1,-0.026123302818411687,8.103656932385322,67.22000122070311,-1.5454293244555417,67.05000305175781,-2.8260826298243575,66.83000183105469,-0.026123302818411687 2985,2017-09-27,68.12999725341797,68.26000213623047,67.26000213623047,67.26000213623047,2298500.0,0.01701745672490884,-1.2988634769187597,-6.214277929155314,80.44510051028405,62.10402403713134,-1.6957188081529324,-2.3959543475795044,-2.3811607413593947,-4.431458541877397,6.957379454488544,1.2700042724609375,0.8546635546363888,2.1454978942871037,0.16728521762441062,4.123710570949797,1.1563915559557643,3.134604232618443,-2.288419325910894,94.44424519658699,20.7253740205565,0.9891063383313436,9,-1.43499755859375,-2.0349960327148438,-2.829996109008789,-2.779994964599595,0.5400009155273438,2,-0.03258467166894252,-4.76935266154117,66.98999786376953,8.103656932385322,67.22000122070311,-1.5454293244555417,67.05000305175781,-0.03258467166894252 2986,2017-09-28,68.54000091552734,68.59999847412111,67.69999694824219,68.0,2000600.0,0.006017960937005684,1.7272937450147798,0.6206941911042514,78.26853528048773,65.26981626053507,-1.9397351410553654,-2.6496100199990167,-2.7578012393912417,-4.739724116893441,6.78560520233823,0.9000015258789205,0.8924211362419499,2.3700016021728487,0.16484904155539937,4.575154162790298,1.267425321864124,3.4725778824815734,-2.3114751146245283,97.76128538202428,21.67531412818846,1.1025762803087236,9,-1.6750030517578125,-2.2750015258789062,-3.239999771118164,-3.18999862670897,-2.3000030517578125,3,-0.04274876372976533,-1.2988634769187597,68.12999725341797,-4.76935266154117,66.98999786376953,8.103656932385322,67.22000122070311,-0.04274876372976533 2987,2017-09-29,68.69999694824219,68.87999725341797,68.41000366210939,68.41000366210939,1897000.0,0.002334345354211953,-2.2414101552225296,0.5370236934683753,77.4311500217684,68.03468903976601,-1.764856957704339,-2.6268904440734957,-2.8857554571002026,-4.793144736593064,6.597279220948805,0.46999359130857954,0.9343854096669304,2.3284976959228487,-0.030657135583368245,4.687652527429066,1.1489202801697473,3.50807511167595,-2.0446060661600853,93.9189067280455,16.901153220927057,1.1795774157531065,9,-1.4149971008300781,-2.2949981689453125,-3.399995803833008,-3.349994659423814,-2.5,4,-0.04687036003414213,1.7272937450147798,68.54000091552734,-1.2988634769187597,68.12999725341797,-4.76935266154117,66.98999786376953,-0.04687036003414213 2988,2017-10-02,69.33000183105469,69.66000366210939,68.69999694824219,68.86000061035156,2023200.0,0.009170377158635556,-1.4303704562135795,1.6207313864773223,77.26431072583469,69.88369766093008,-2.0316023902614972,-3.0817484132432753,-3.4995934190128395,-5.313265829910165,7.053203621375173,0.9600067138672017,0.9879977659308139,2.747002410888669,0.12410599762888808,5.369898824148443,1.4355542042587786,4.0584506175185595,-2.229689674705412,87.91203570440419,12.941352560430232,1.3114482066298885,10,-1.5400009155273438,-2.5349998474121094,-4.030000686645508,-3.979999542236314,-3.75,0,-0.05870473946823351,-2.2414101552225296,68.69999694824219,1.7272937450147798,68.54000091552734,-1.2988634769187597,68.12999725341797,-0.05870473946823351 2989,2017-10-03,69.87999725341797,70.0,69.02999877929689,69.11000061035156,2083100.0,0.007933007469169251,-1.0860234460241356,1.638286474904227,81.55163183240654,72.00805475978623,-2.2613067505457565,-3.4187439784255815,-4.032177986286172,-5.750181399832101,7.460100513441703,0.9700012207031108,1.2283308743974999,3.050497817993161,0.1607233207451344,5.940272315241195,1.6056105693691478,4.495385066617175,-2.267746795916665,95.62033430139472,21.768978277211218,1.4448872486240167,10,-1.9199981689453125,-2.914997100830078,-4.579996109008789,-4.529994964599595,-3.8899993896484375,1,-0.054092715052474816,-1.4303704562135795,69.33000183105469,-2.2414101552225296,68.69999694824219,1.7272937450147798,68.54000091552734,-0.054092715052474816 2990,2017-10-04,70.45999908447266,70.62999725341797,69.51000213623047,69.91999816894531,2645300.0,0.008299969288082965,1.5454513928023375,0.7013029477334655,83.75387185047393,74.13685925692555,-2.5112440660021207,-3.8255026094590505,-4.575742196833687,-6.208111904945653,8.419781806768784,1.1199951171875,1.4673843289388913,3.3959995269775334,0.1313738305899932,6.660625223365081,1.7636866787837562,5.028312375171311,-2.370198718471613,94.19801531607303,21.21064533860445,1.6323128481937728,10,-2.1850013732910156,-3.1800003051757812,-5.159997940063477,-5.109996795654283,-4.260002136230469,2,-0.060175956838806166,-1.0860234460241356,69.87999725341797,-1.4303704562135795,69.33000183105469,-2.2414101552225296,68.69999694824219,-0.060175956838806166 2991,2017-10-05,70.95999908447266,71.0999984741211,70.13999938964844,70.5,2345300.0,0.00709622490060724,1.5945996102811544,0.8518487121886436,96.19200278901997,77.76257708754343,-2.641586055045451,-4.006378802283692,-5.031453721482194,-6.5898773855469415,9.152084915388176,0.9599990844726562,1.6236388605288141,3.562999725341797,0.13108089039543813,6.994918560288163,1.8470403078686104,5.278959142814983,-2.362159340988228,94.79555168570235,13.005291963032832,1.7159594174731825,10,-2.450000762939453,-3.4449996948242188,-5.687498092651367,-5.609996795654283,-4.690002441406264,3,-0.032271715685921354,1.5454513928023375,70.45999908447266,-1.0860234460241356,69.87999725341797,-1.4303704562135795,69.33000183105469,-0.032271715685921354 2992,2017-10-06,69.02999877929689,71.23999786376953,68.94999694824219,71.05000305175781,4332700.0,-0.02719842629758551,-1.1009106244181732,-4.391322375731812,71.94802106504329,78.45212684468827,-0.44833404695737045,-1.8822631446293343,-3.0719086467864685,-4.547034590652771,9.415368962846927,2.2900009155273438,1.7058139118607585,1.4484992980957117,-1.9138444177597336,4.810843013951157,-0.23267255983201096,3.1296711560234343,2.0699996948242045,12.992193390063727,-71.06091695423348,1.6811718579277255,10,0.05500030517576704,-1.444999694824233,-3.9499988555908345,-3.6799964904785156,-1.9499969482422017,4,-0.04041722388620583,1.5945996102811544,70.95999908447266,1.5454513928023375,70.45999908447266,-1.0860234460241356,69.87999725341797,-0.04041722388620583 2993,2017-10-09,69.45999908447266,69.75,68.91000366210939,69.09999847412111,1755200.0,0.006229180251770883,-1.2702903332234075,-0.17821774699167744,71.04555337605534,79.76668638348599,-0.5891288649324196,-2.1259149180029766,-3.474495670333795,-4.845696922885367,10.310866970231409,0.8399963378906108,1.7823615083855202,1.6909996032714787,-1.650086243745804,5.032085450288761,0.020456679762830277,3.361542526780127,1.779998779296875,23.605012491936257,-58.32705644763082,1.6705429235086415,10,-0.20999908447265625,-1.875,-4.379999160766602,-4.109996795654283,-2.1599960327148438,0,-0.04693351827237813,-1.1009106244181732,69.02999877929689,1.5945996102811544,70.95999908447266,1.5454513928023375,70.45999908447266,-0.04693351827237813 2994,2017-10-10,69.68000030517578,69.94000244140625,69.19999694824219,69.58999633789061,1558700.0,0.0031673081428575944,1.4262147457945094,0.25001059636337747,70.53204809947151,78.66523611561792,-0.4329552150556282,-2.1987427213066866,-3.6749227486348843,-4.940050429882888,11.424537261657846,0.7400054931640625,1.8773822119428871,1.7460006713867244,-1.6319979724625426,5.1239993152359915,0.057001349462098005,3.434999993311351,1.55999755859375,33.0471484657671,-46.12968282153623,1.6889993219246335,10,-0.21000289916992188,-2.095001220703125,-4.507499694824219,-4.329998016357408,-3.150001525878892,1,-0.058840391161946504,-1.2702903332234075,69.45999908447266,-1.1009106244181732,69.02999877929689,1.5945996102811544,70.95999908447266,-0.058840391161946504 2995,2017-10-11,70.08999633789061,70.09999847412111,69.59999847412111,69.77999877929689,1378400.0,0.005883984370252282,2.0302862163034336,3.4442654912257233,71.503916354479,77.91361179050584,-0.5986407193095005,-2.428450725505016,-4.078552478001271,-5.2323950528155905,12.642050147968376,0.5,1.9672918132842057,1.9624969482421761,-1.4453374805706147,5.370331377054967,0.2585797338357878,3.6664141626485645,1.056801757812508,50.643588509381956,-27.499476850106078,1.7039172144063919,10,-0.26499557495115766,-2.5049972534179545,-4.917495727539048,-4.739994049072237,-4.009994506835923,2,-0.05849620043288006,1.4262147457945094,69.68000030517578,-1.2702903332234075,69.45999908447266,-1.1009106244181732,69.02999877929689,-0.05849620043288006 2996,2017-10-12,69.91000366210939,70.69000244140625,69.88999938964844,70.01999664306639,1910100.0,-0.0025680223310828865,-9.66659885051625,-0.3548188619806457,68.96553817635082,76.97298825212613,-0.2278355975768136,-2.0603214154579064,-3.885771841752714,-4.936838586607649,13.872749250167033,0.8000030517578125,2.156299486690756,1.5960041046142663,-1.7710894770855958,4.9630976863141285,-0.08754268623566475,3.2795508954641974,1.1473226562499832,42.91856174094729,-32.5651541143632,1.6835467908499337,10,0.059993743896470164,-2.325004577636733,-4.6200027465820455,-4.560001373291016,-3.3200073242187784,3,-0.053068323838151854,2.0302862163034336,70.08999633789061,1.4262147457945094,69.68000030517578,-1.2702903332234075,69.45999908447266,-0.053068323838151854 2997,2017-10-13,69.38999938964844,70.05000305175781,69.30999755859375,69.91999816894531,1944800.0,-0.007438195468766451,-1.144935869084476,4.818478185476725,63.75157374405093,75.4715730319279,0.4473859925686412,-1.2906676051081831,-3.298473688816614,-4.3096676253111355,14.442320241625648,0.7400054931640625,2.1015697881389315,0.8754997253417969,-2.222807670113326,3.97380712079692,-0.6736539723857646,2.4246534230693584,1.5814340224609396,26.966070601950488,-44.21407696607345,1.5491536977275588,10,0.6850013732910156,-1.625,-4.227499008178711,-4.039997100830064,-1.30999755859375,4,-0.04496329116624098,-9.66659885051625,69.91000366210939,2.0302862163034336,70.08999633789061,1.4262147457945094,69.68000030517578,-0.04496329116624098 2998,2017-10-16,68.40000152587889,69.45999908447266,68.31999969482422,69.41000366210939,3874600.0,-0.014267154813049854,1.0540659431297212,1.9056687971440625,58.15031593653747,72.8714268212758,1.4433765767939235,-0.08862715176225322,-2.240659779213402,-3.2182895801342823,14.516928705856735,1.1399993896484375,2.0355494096561557,-0.25199813842775143,-3.0439905092182613,2.5399942323627585,-1.6479943238229993,1.1439980469674964,2.4889746962304855,3.3756007738830793,-66.26295257936593,1.3959961853952523,10,1.379997253417983,-0.21500396728514204,-3.4575004577636577,-3.0499992370605185,-0.12000274658200283,0,-0.019298240721892235,-1.144935869084476,69.38999938964844,-9.66659885051625,69.91000366210939,2.0302862163034336,70.08999633789061,-0.019298240721892235 2999,2017-10-17,68.16999816894531,68.62999725341797,67.98000335693361,68.59999847412111,4417800.0,-0.003362622102377588,1.6530478785519078,0.42574197593346785,50.258403918395025,69.14970816215592,1.5704582558015119,0.3025939110699909,-1.9296078494794529,-2.8951978428297167,15.347287181325854,0.6499938964843608,1.9660758067302027,-0.5745014190673885,-3.1558221136477016,2.0068192755129246,-1.865161766357545,0.716158928222768,2.564839461526958,7.010881040525406,-57.032451928907435,1.2906603472901572,10,1.44000244140625,0.0149993896484375,-3.017498016357422,-2.819995880126939,-0.5099945068359233,1,-0.012762140832560886,1.0540659431297212,68.40000152587889,-1.144935869084476,69.38999938964844,-9.66659885051625,69.91000366210939,-0.012762140832560886 3000,2017-10-18,68.19999694824219,68.65000152587889,67.87999725341797,68.38999938964844,2251900.0,0.0004400583849588635,1.1690056091638301,0.4418658292081258,47.690188236830714,63.76061765635712,1.325561757239356,0.4143393077882962,-1.8823412571776146,-2.8295517028729904,15.964614125708131,0.7700042724609233,1.8499077429556223,-0.6210025787353572,-3.028279296612041,1.7862741391413266,-1.824640937673692,0.5826357802029776,2.3144539403469935,11.387868470567152,-46.39141400460504,1.2036383589383395,10,1.3600006103515625,-0.0149993896484375,-3.014995574951172,-2.849994659423814,-0.3699951171875,2,-0.02448677776646646,1.6530478785519078,68.16999816894531,1.0540659431297212,68.40000152587889,-1.144935869084476,69.38999938964844,-0.02448677776646646 3001,2017-10-19,66.84999847412111,67.80000305175781,66.72000122070311,67.62000274658203,4447200.0,-0.019794699919790437,-1.0970934194542081,4.052601991647853,39.181289680680656,60.119869724761266,2.269956192238226,1.8613448086361188,-0.5072122238257037,-1.3877537423263249,16.456427346902743,1.4799957275390767,1.6040627855607852,-1.9720008850097486,-4.375809880616174,0.4318081105966769,-3.1739053828129613,-0.7700963872065358,3.401007050950952,3.903819277385308,-47.26734459272056,1.2019044978032105,10,1.8550033569335795,1.334999084472642,-1.6649971008300923,-1.4999961853027344,1.25,3,-0.011518274654329308,1.1690056091638301,68.19999694824219,1.6530478785519078,68.16999816894531,1.0540659431297212,68.40000152587889,-0.011518274654329308 3002,2017-10-20,66.12000274658203,67.37000274658203,66.01999664306639,67.31999969482422,6052900.0,-0.010919906420366998,1.076927591347135,1.5584289479420854,31.44506253908405,55.719815187320016,2.842699586327214,2.6541758551808243,0.25832519169108537,-0.5697504463584266,17.160880097367887,1.3500061035156392,1.2346098812213882,-2.655496597290039,-5.233316311187508,-0.07767688339257006,-3.9444064542387736,-1.3665867403413046,3.7072822619657586,2.9071521087280674,-41.81478435440893,1.288909856948733,10,2.234996795654297,2.0649948120117188,-0.9350013732910156,-0.7700004577636577,3.2299957275390767,4,0.007108190740855225,-1.0970934194542081,66.84999847412111,1.1690056091638301,68.19999694824219,1.6530478785519078,68.16999816894531,0.007108190740855225 3003,2017-10-23,65.69000244140625,65.95999908447266,65.43000030517578,65.86000061035156,5645800.0,-0.006503331629066023,1.8648960739030023,0.1416655010617601,25.439629781680864,50.709546485343274,2.9968366409790548,3.123836076064606,0.7244390736989175,-0.05574463000677099,18.6409453084018,0.69000244140625,0.7004532210685426,-3.0089969635009766,-5.8577512869558745,-0.16024264004607858,-4.4333741252284256,-1.5846198017735276,3.604262195974144,8.074597442969148,-28.96112997220422,1.4243771617274468,10,2.3699989318847656,2.4949951171875,-0.5050010681152344,-0.3400001525878764,4.1100006103515625,0,0.03638300046921539,1.076927591347135,66.12000274658203,-1.0970934194542081,66.84999847412111,1.1690056091638301,68.19999694824219,0.03638300046921539 3004,2017-10-24,65.23999786376953,66.04000091552734,65.16999816894531,65.98999786376953,4589200.0,-0.006850427171746776,1.047050587010376,4.411812225114442,18.928541585679767,44.86783817769892,3.074064191060259,3.6216992532654615,1.1938223979079936,0.47682089496467484,19.98536071431168,0.8700027465820312,0.40355577311815694,-3.3715015411376896,-6.531749235365595,-0.21125384690978422,-4.951625388251642,-1.791377694023737,3.4359844804581314,2.0114835431049496,-26.6454739913274,1.5801238471139563,10,2.69000244140625,2.9650001525878906,-0.054996490478515625,0.11000442504884234,6.209999084472656,1,0.046597195203398334,1.8648960739030023,65.69000244140625,1.076927591347135,66.12000274658203,-1.0970934194542081,66.84999847412111,0.046597195203398334 3005,2017-10-25,65.91000366210939,66.01999664306639,64.91000366210939,65.58999633789061,7943600.0,0.010269862358655013,3.1111362287717634,-0.42667643229170454,20.53678178417441,39.486865245234874,1.9542857599041241,2.9269139448743005,0.5362285575602783,-0.12792441225674622,20.901831875195857,1.1099929809570028,0.08124221391940978,-2.5904960632324077,-5.97027657374332,0.7892844472785043,-4.280386318487857,-0.9006058079769588,2.134901530567447,34.60208343233086,13.720031792515897,1.6898902552554544,10,1.5699996948242045,2.164997100830064,-0.6450042724609517,-0.5600013732910156,6.1599960327148295,2,0.026551356437050977,1.047050587010376,65.23999786376953,1.8648960739030023,65.69000244140625,1.076927591347135,66.12000274658203,0.026551356437050977 3006,2017-10-26,65.61000061035156,66.19999694824219,65.37000274658203,66.0,4553100.0,-0.0045517074053857964,1.1012690012168505,-1.2187201983596094,25.360252407545687,35.22116287451207,1.7658907099221892,3.158069725680704,0.8389659274864698,0.23865226157641928,21.486780784394476,0.8299942016601562,-0.28535191673452687,-2.7439990997314396,-6.362170551886635,0.8741723524237557,-4.553084825809037,-0.934913373653842,1.8079242762117786,28.45517108768493,6.30349461829362,1.8090857260775963,10,1.5750007629394531,2.4650001525878906,-0.11500167846679688,-0.2599983215331889,6.220001220703125,3,0.03383632373191703,3.1111362287717634,65.91000366210939,1.047050587010376,65.23999786376953,1.8648960739030023,65.69000244140625,0.03383632373191703 3007,2017-10-27,65.48000335693361,66.05000305175781,64.98000335693361,65.98999786376953,5242800.0,-0.0019813633929069985,2.396798101143144,1.3076802691810738,20.03014989923227,30.985588870367046,1.4336964830789753,3.1984505464475177,0.9995796756507929,0.40209108496036094,21.95141544425883,1.0699996948242045,-0.7366890810396143,-2.712996673583973,-6.546498717801782,1.1205053706338362,-4.629747695692885,-0.7962456514750613,1.43633728473894,44.18625282407401,21.30059384074798,1.9167510221089081,10,1.2999992370605327,2.594997406005845,0.43999481201170454,-0.13000106811523438,5.4699935913085795,4,0.04001214085017413,1.1012690012168505,65.61000061035156,3.1111362287717634,65.91000366210939,1.047050587010376,65.23999786376953,0.04001214085017413 3008,2017-10-30,65.26000213623047,65.66000366210939,65.20999908447266,65.41999816894531,2977700.0,-0.003359822990599226,-2.4615452331348844,0.31372109026719003,16.71687819854351,27.258752679272433,1.2979404073469425,3.2653182628298225,1.2663256065578992,0.651879637730957,21.806716367821807,0.45000457763673296,-1.1954400352318117,-2.7294979095458984,-6.7370227740195645,1.2780269549277747,-4.733260341782739,-0.7257354773090583,1.255071109529453,27.131805869340702,5.303006118586481,2.0037624322368353,10,1.5200004577636719,2.8149986267089844,0.6599960327148438,0.09000015258790484,5.4799957275390625,0,0.062672329206376,2.396798101143144,65.48000335693361,1.1012690012168505,65.61000061035156,3.1111362287717634,65.91000366210939,0.062672329206376 3009,2017-10-31,66.09999847412111,66.16000366210939,65.15000152587889,65.19000244140625,5587300.0,0.012871534023813691,-1.040412758841253,-5.687616231939433,21.782192107515428,24.380086442681847,0.1491167853429829,2.2425928659808534,0.4850878847728666,-0.15601651513033232,21.187627563411215,1.0100021362304972,-1.590320992654057,-1.7005016326904183,-5.689117822499739,2.288114557118895,-3.6948097275950715,0.2938064622142349,0.09406085490870453,92.24813995576213,71.00470077861836,1.9943080949046572,10,0.2550048828124858,1.9750022888183452,-0.18000030517579546,-0.7499961853027344,4.2900009155273295,1,0.055975864796506736,-2.4615452331348844,65.26000213623047,2.396798101143144,65.48000335693361,1.1012690012168505,65.61000061035156,0.055975864796506736 3010,2017-11-01,66.22000122070311,66.62000274658203,66.08999633789061,66.19999694824219,3741800.0,0.0018154727587320618,-3.4166189840418104,0.021982812827483517,23.680475742694853,22.657773782905647,-0.31434110408349625,1.8853142492217927,0.39582374541159027,-0.2502402529413956,19.912159737579472,0.5300064086914205,-1.8912851656590135,-1.368498992919939,-5.209940432720018,2.472942446880147,-3.2892197128199854,0.5522217269801075,-1.3099975585937216,75.60965397891573,54.74890061566842,1.920720719900042,11,-0.07999801635740766,1.8549995422363423,-0.11500167846678266,-0.7700004577636577,4.7099990844726705,2,0.07897909439941175,-1.040412758841253,66.09999847412111,-2.4615452331348844,65.26000213623047,2.396798101143144,65.48000335693361,0.07897909439941175 3011,2017-11-02,68.66999816894531,69.25,67.25,68.98999786376953,5579300.0,0.03699783906793752,3.7618822717323184,-15.996567505732187,45.97314863490201,24.27200557132987,-2.7703536859358024,-0.7853032014783992,-1.9788573431763155,-2.6604288610615896,18.279571872048837,3.029998779296889,-2.05067468974579,1.19599800109863,-2.3472571652192897,4.739253167416557,-0.5756295820603299,2.96762558425759,-3.725794525146469,86.41680826619636,63.58838131234675,1.7716275831589618,11,-1.589996337890625,-0.5949974060058594,-2.2749977111816406,-2.9299964904785156,2.1399993896484375,3,0.04951218314458172,-3.4166189840418104,66.22000122070311,-1.040412758841253,66.09999847412111,-2.4615452331348844,65.26000213623047,0.04951218314458172 3012,2017-11-03,66.23999786376953,68.29000091552734,66.06999969482422,68.19000244140625,7181400.0,-0.035386637104567464,1.0651159489718067,6.093770116586796,39.59536297672677,25.844864815223854,-0.359329379074552,1.5019667482249304,0.510090980585602,-0.20769949347490524,17.6771505470911,2.5999984741210938,-2.2652546521114374,-1.0945022583007784,-4.599297359361287,2.4102928427597305,-2.846899808831026,0.657895292229469,-1.1235623657226483,26.58528642804666,1.2426627837109052,1.7523975505302536,11,0.8400039672851562,1.8350028991699219,0.3250007629394531,-0.32999801635740766,4.959999084472656,4,0.0843901592325178,3.7618822717323184,68.66999816894531,-3.4166189840418104,66.22000122070311,-1.040412758841253,66.09999847412111,0.0843901592325178 3013,2017-11-06,66.19999694824219,66.38999938964844,65.61000061035156,66.37000274658203,2806100.0,-0.0006038785751414366,6.428592188919164,0.08718225602622941,40.33365677765601,28.22321094766566,-0.26750941435888365,1.354668546421891,0.5869013405903019,-0.14401337903728972,17.074846938581963,0.779998779296875,-2.300870144149954,-0.9715030670165987,-4.361426750145313,2.4184206161121153,-2.666464908580963,0.7234587745477654,-0.9182188701171867,25.60965397891707,-1.9670535868467098,1.6949618415643573,11,0.8800048828125,1.8750038146972656,0.6450023651123047,-0.14999771118164062,4.280006408691406,0,0.07175226916873934,1.0651159489718067,66.23999786376953,3.7618822717323184,68.66999816894531,-3.4166189840418104,66.22000122070311,0.07175226916873934 3014,2017-11-07,65.58000183105469,66.65000152587889,65.37999725341797,66.23000335693361,2550900.0,-0.009365485585629774,-1.4190311494110623,3.8234079791770346,37.84788769077031,30.146667159509647,0.4534749861993532,1.7410157084959224,1.240806626828288,0.4969408530845385,16.254532955392193,1.2700042724609233,-2.215379310581838,-1.386498260498044,-4.630433837580696,1.8574373165846083,-3.00846604903937,0.23546952804328214,3.6699981689453125,5.168073273678213,-23.44614434430989,1.6219677885413246,11,1.5349998474121094,2.4949989318847656,1.7124996185302734,0.8600006103515767,4.739997863769531,1,0.07868246246787058,6.428592188919164,66.19999694824219,1.0651159489718067,66.23999786376953,3.7618822717323184,68.66999816894531,0.07868246246787058 3015,2017-11-08,65.98999786376953,66.37999725341797,65.51999664306639,65.51999664306639,2293700.0,0.006251845399014577,-2.6595675605478557,-0.7230771036538906,45.63007657309795,32.39886984457101,0.06260279009889302,1.0625883997786332,0.885658417460391,0.10730744229073252,15.264798763987592,0.8600006103515767,-2.0217673210182596,-0.7715023040771456,-3.6857735069983875,2.1427688988440963,-2.2286379055377665,0.6856332973834753,3.1826020812988247,15.762278486502684,-15.317618575945893,1.4571356014606192,11,1.1250038146972656,2.085002899169922,1.4725017547607422,0.6200027465820312,4.5,2,0.06667679448879982,-1.4190311494110623,65.58000183105469,6.428592188919164,66.19999694824219,1.0651159489718067,66.23999786376953,0.06667679448879982 3016,2017-11-09,66.19999694824219,66.26999664306639,65.27999877929689,65.62999725341797,1867800.0,0.0031822865778261544,1.7887299728135624,1.2127621583013724,50.4291534564351,35.776536906482434,-0.06135636968835456,0.5906782207777894,0.7337557592672965,-0.07690937328919745,13.815576235385024,0.9899978637695028,-1.711822382583179,-0.37600288391112713,-2.8914558903550045,2.1394501225327502,-1.6337293871330587,0.8817236193108045,2.8967509429931653,30.564701528665644,-3.910364868610891,1.257726503221938,11,1.0000038146972656,1.8750038146972656,1.5775012969970703,0.7250022888183594,5.010002136230469,3,0.07145020506015576,-2.6595675605478557,65.98999786376953,-1.4190311494110623,65.58000183105469,6.428592188919164,66.19999694824219,0.07145020506015576 3017,2017-11-10,66.26999664306639,66.5,65.95999908447266,66.30000305175781,1621700.0,0.0010573972515275365,1.5116303827114494,-0.052642850450427145,53.236575116761166,39.834281008506615,-0.008393525826846826,0.2898097191176845,0.7290219011843107,-0.11678563173707346,12.959645359432379,0.5400009155273438,-1.445732725577642,-0.15000305175782103,-2.2895537555245085,1.9895476520088664,-1.2197784036411576,0.9197723001255156,2.6740812836914216,72.26247292127202,33.02491651713393,1.0697753518833417,11,0.9300041198730611,1.805004119873061,1.7425022125244283,0.8900032043457173,4.800003051757827,4,0.06850763762642154,1.7887299728135624,66.19999694824219,-2.6595675605478557,65.98999786376953,-1.4190311494110623,65.58000183105469,0.06850763762642154 3018,2017-11-13,67.08000183105469,67.26000213623047,66.09999847412111,66.19999694824219,2881400.0,0.012222804119804476,-1.1481512878113866,-29.327231121267577,59.87126624213829,44.06640035679805,-0.5957293685353307,-0.6578872079487326,-0.01882179474954171,-0.8894160325450429,13.333641855455722,1.1600036621093608,-1.2250009545298326,0.7260021209716854,-1.2299357951443994,2.68194003708777,-0.25196683708635703,1.7039710790297278,1.717512929804684,90.90909090909084,45.022706505841086,0.9779689580580423,11,0.18499755859375,0.720001220703125,1.2549972534179688,0.14999771118164062,2.9399948120117045,0,0.06141912648666836,1.5116303827114494,66.26999664306639,1.7887299728135624,66.19999694824219,-2.6595675605478557,65.98999786376953,0.06141912648666836 3019,2017-11-14,67.30000305175781,67.63999938964844,66.54000091552734,66.75,1701600.0,0.0032796841785605046,-1.2680352367468932,0.625,57.835401098220466,47.86139206296755,-0.7013649918882408,-0.9975532251110195,-0.1679877173287423,-1.072459418959653,14.158345416032898,1.0999984741210938,-0.9374961706534037,0.9895030975341825,-0.8303447688807211,2.809350963949086,0.07957916432673073,1.8994270307416343,1.356811069839054,85.59337923900033,36.69831558970973,0.9099239332074515,11,-0.035003662109375,0.5,1.1174964904785156,-0.07000350952148438,2.80999755859375,1,0.04725111680500471,-1.1481512878113866,67.08000183105469,1.5116303827114494,66.26999664306639,1.7887299728135624,66.19999694824219,0.04725111680500471 3020,2017-11-15,66.52999877929689,67.47000122070311,66.44999694824219,66.86000061035156,2674800.0,-0.011441370543010865,-3.1632360726185076,-0.5999999999999741,54.925045662025944,48.85604728820355,0.13101435662726146,-0.3784808217180995,0.6389297212714524,-0.2707173417952191,15.094822731671226,1.0200042724609233,-0.6042316197807907,0.30299873352052487,-1.2910563979199168,1.8970538649609665,-0.49402883219968885,1.1000262992407386,1.9917427286079743,52.96608799663821,1.4241502957289356,0.7970275657202179,11,0.25500106811522016,1.2700042724609233,1.9974994659423686,0.7000007629394389,3.720001220703111,2,0.056966796709257084,-1.2680352367468932,67.30000305175781,-1.1481512878113866,67.08000183105469,1.5116303827114494,66.26999664306639,0.056966796709257084 3021,2017-11-16,66.08000183105469,66.87999725341797,66.05000305175781,66.59999847412111,2511200.0,-0.006763820178848912,-1.862077583825522,1.5757386600084338,53.1055834396262,50.35718289519238,0.19554825477172244,0.011459701860275118,1.168761438733128,0.19227676561800422,15.175908334410776,0.8299942016601562,-0.3544804435104254,-0.10849838256835653,-1.6761746758014908,1.4591779106647778,-0.8923365291849308,0.6753397640482177,2.3120699677058525,7.143019332337273,-43.45685380677796,0.7838381466165705,11,0.37999725341796875,1.720001220703125,2.624998092651367,1.1499977111816406,3.9599990844726562,3,0.0667372262487187,-3.1632360726185076,66.52999877929689,-1.2680352367468932,67.30000305175781,-1.1481512878113866,67.08000183105469,0.0667372262487187 3022,2017-11-17,66.58999633789061,66.75,65.97000122070311,66.08000183105469,2811600.0,0.007717834332689799,-1.1369954641415916,-0.9807649984593851,56.68339512254962,52.17382048906944,-0.29008324750905956,-0.486459743393155,0.712646680339617,-0.3137581062808863,14.701597339063646,0.7799987792968892,-0.10777967195194549,0.3779964447021342,-1.1994168341053921,1.9554097235096606,-0.41071019470163606,1.1667030841059045,1.677592540091382,37.1254968248889,-15.763688556298277,0.7887066394037638,11,-0.12999725341795454,0.890007019042983,2.187501907348647,0.6400032043457173,3.6800003051757812,4,0.06937983181646756,-1.862077583825522,66.08000183105469,-3.1632360726185076,66.52999877929689,-1.2680352367468932,67.30000305175781,0.06937983181646756 3023,2017-11-20,68.08000183105469,68.41999816894531,66.51000213623047,66.63999938964844,3135500.0,0.022375815814788425,-1.2470581899453375,2.8235646111959616,59.33963982055081,54.56179294793395,-1.6599239681521993,-1.8848701562361327,-0.7169823060269067,-1.7863092629132922,14.231916669860755,1.9099960327148438,-0.19370744866571954,1.748501968383792,-0.013700609362871319,3.510704546130455,0.8674006795104532,2.6296032572571306,-2.8000030517577983,86.12258116751687,36.63353892754945,0.8811012888733347,11,-1.2300033569335938,-0.8950004577636719,0.8399982452392578,-0.8500022888183594,2.4399948120117188,0,0.0439188863594544,-1.1369954641415916,66.58999633789061,-1.862077583825522,66.08000183105469,-3.1632360726185076,66.52999877929689,0.0439188863594544 3024,2017-11-21,68.27999877929689,68.45999908447266,68.05000305175781,68.26000213623047,3482400.0,0.002937675423959396,1.1578894532896982,0.013886534141492511,59.64418994062223,56.11891665543664,-1.6054830622501584,-1.9451703413444505,-0.8746332807880464,-1.968789103389156,13.571196452740578,0.40999603271484375,-0.004405179475881482,1.796498870849618,-0.08938449217865241,3.682382233877888,0.8535571893354899,2.739440552363746,-2.937200012207029,92.77106587941931,44.66168139530453,0.9429416815141344,11,-1.4099998474121236,-1.1999969482422017,0.7024993896484233,-1.049999237060561,2.279998779296861,1,0.025483273211438506,-1.2470581899453375,68.08000183105469,-1.1369954641415916,66.58999633789061,-1.862077583825522,66.08000183105469,0.025483273211438506 3025,2017-11-22,67.66000366210939,68.59999847412111,67.41000366210939,68.5,2200800.0,-0.009080186412883884,1.2884663350792396,-42.006867607752724,44.293810442539915,55.43721187611495,-0.808732288180309,-1.2515131497352883,-0.21346556583047516,-1.3468393497966105,12.478605499798826,1.1899948120117188,0.17393986185523147,1.0890037536621264,-0.8465788143092539,3.0245863216335067,0.12121246967643629,2.0567950376478166,-2.192516882324213,64.25871506937574,20.12768183496062,0.9677912839856924,11,-0.3800048828125142,-0.5800018310547017,1.237495422363267,-0.07500457763673296,2.1899948120117188,2,0.0362104170209232,1.1578894532896982,68.27999877929689,-1.2470581899453375,68.08000183105469,-1.1369954641415916,66.58999633789061,0.0362104170209232 3026,2017-11-24,67.83000183105469,68.25,67.66999816894531,67.84999847412111,987500.0,0.0025125356154909184,-2.4117356670032537,0.023805631244340663,62.06378369992695,56.418012829800034,-0.8081884500983705,-1.314038231240886,-0.33817730729623463,-1.5058909330616075,11.535031469516865,0.5899963378906108,0.4600856270201348,1.1480018615722685,-0.8100275095857228,3.1060312327302597,0.16898717599327995,2.127016547151257,-2.174564349609355,70.72253052486207,23.365292906462685,0.9790146855789943,11,-0.5450019836425781,-0.75,1.0424957275390625,-0.24500274658203125,3.0800018310546875,4,0.035677400908418644,1.2884663350792396,67.66000366210939,1.1578894532896982,68.27999877929689,-1.2470581899453375,68.08000183105469,0.035677400908418644 3027,2017-11-27,68.09999847412111,68.22000122070311,67.80000305175781,67.98000335693361,2037000.0,0.003980489986405988,1.3333192048491853,-6.000763067527212,63.9296617440926,56.868945663350516,-0.8842933212223301,-1.4521392821188073,-0.5330259950077618,-1.7599067546266411,10.26743337436798,0.4199981689452983,0.6320882629763531,1.286998748779311,-0.682966814311726,3.256964311870348,0.30201596723378543,2.2719815303248367,-2.267887333115226,76.07651310505966,24.895626566011714,0.984982781545519,11,-0.8149986267089986,-1.0199966430664205,0.3450012207031108,-0.5149993896484517,4.150001525878892,0,0.02848755484397647,-2.4117356670032537,67.83000183105469,1.2884663350792396,67.66000366210939,1.1578894532896982,68.27999877929689,0.02848755484397647 3028,2017-11-28,69.34999847412111,69.44000244140625,67.69000244140625,68.08000183105469,2729600.0,0.01835536017632977,1.4137854831496146,10.583736012207646,75.30202716887617,58.809681893423374,-1.987431458938076,-2.5086353403821278,-1.7005079188247834,-2.9856965974852727,9.244397425177139,1.75,0.7769740524132516,2.3324989318847855,0.19896772721340028,4.466030136556171,1.265733329549093,3.399264534220478,-3.3518140931283114,95.5663043641673,36.972021636907996,1.066765602335692,11,-1.6449966430664205,-2.1749954223632955,-1.079999923706069,-1.7649993896484517,3.499999999999986,1,0.013266015705661438,1.3333192048491853,68.09999847412111,-2.4117356670032537,67.83000183105469,1.2884663350792396,67.66000366210939,0.013266015705661438 3029,2017-11-29,69.80000305175781,70.87000274658203,69.36000061035156,69.65000152587889,2818300.0,0.00648889095224181,-3.136973130023097,0.11811174989938569,75.43395376931923,61.08844946090041,-2.285904802663083,-2.8113727420197847,-2.0826633319023813,-3.4019223037910535,9.070989740616058,1.5200042724609233,0.9145360345556242,2.5975032806396428,0.1766376662913558,5.01836889498793,1.3870704734654993,3.8079360878137862,-3.5264732259319373,69.0751451459617,4.853758687769329,1.2104328071741446,11,-1.3800010681152344,-1.9099998474121094,-1.6775035858154297,-2.2150039672851562,3.3199996948242188,2,0.010315093980364232,1.4137854831496146,69.34999847412111,1.3333192048491853,68.09999847412111,-2.4117356670032537,67.83000183105469,0.010315093980364232 3030,2017-11-30,71.44999694824219,71.80000305175781,69.87999725341797,70.0,5235000.0,0.02363888000493186,-1.272192928599805,9.666547988402522,79.39532086201122,64.00953139672097,-3.5365045219270144,-4.268296518740286,-3.655519310991835,-5.006922364022174,9.576204681650115,2.0,0.9699615969915101,3.985997390747073,0.9581932485868805,7.013801532907266,2.472095319666977,5.4998994618271695,-4.716819830340697,91.5252859634085,22.094525793330845,1.5139020710800934,11,-2.5649948120117188,-3.0949935913085938,-3.382497787475586,-3.8649978637695312,2.600006103515625,3,-0.01245625511073356,-3.136973130023097,69.80000305175781,1.4137854831496146,69.34999847412111,1.3333192048491853,68.09999847412111,-0.01245625511073356 3031,2017-12-01,72.06999969482422,72.36000061035156,71.20999908447266,71.3499984741211,5741000.0,0.008677435592210792,-1.3000030517578125,0.4965536110789565,80.59074718203199,66.66590384777456,-3.5955849390438743,-4.870218021318351,-4.1947474227741,-5.585054492330556,10.159027792005732,1.1500015258789062,1.0678960031035416,4.436000061035159,0.8019825877681228,8.070017534302202,2.618991324401634,6.253008797668684,-4.728803464859965,93.7901278536724,23.696503382828013,1.8170087366335204,12,-2.634998321533203,-3.3999977111816406,-4.292497634887695,-4.4850006103515625,2.3899993896484375,4,-0.030803402665513624,-1.272192928599805,71.44999694824219,-3.136973130023097,69.80000305175781,1.4137854831496146,69.34999847412111,-0.030803402665513624 3032,2017-12-04,71.83000183105469,72.98999786376953,71.54000091552734,72.83999633789062,3049200.0,-0.0033300661133035536,1.2137399245212692,-1.4027677701013013,76.65547801515605,68.58988586939736,-2.831932948079981,-4.416389020052264,-3.8821907043550254,-5.320283239870108,11.837794347880148,1.4499969482421875,1.2696999454577167,3.916501998901367,-0.10527243320341029,7.938276431006145,1.9056147828489856,5.927389214953749,-3.78617298783621,78.11326349792208,10.212605327296174,2.010887216052387,12,-1.6300010681152344,-2.845001220703125,-4.200000762939453,-4.245002746582031,2.5499954223632812,0,-0.012807993115594885,-1.3000030517578125,72.06999969482422,-1.272192928599805,71.44999694824219,-3.136973130023097,69.80000305175781,-0.012807993115594885 3033,2017-12-05,70.94999694824219,72.31999969482422,70.30999755859375,71.75,3436500.0,-0.01225121621021652,1.0721645430234388,0.7920865374446677,69.06999437162278,69.63719747284188,-1.6785207279606595,-3.3331736426478358,-2.9438370816731663,-4.399134434277244,13.206754910275112,2.0100021362304688,1.5347189640227583,2.79899711608887,-1.355538214716418,6.953532446894158,0.721729450686226,4.876264781491514,-2.114781061735542,43.80158514978215,-20.95800484235972,2.0772676654026445,12,-0.7499961853027344,-1.8799972534179688,-3.5224952697753906,-3.3649978637695312,3.8300018310546875,1,0.018322806309719164,1.2137399245212692,71.83000183105469,-1.3000030517578125,72.06999969482422,-1.272192928599805,71.44999694824219,0.018322806309719164 3034,2017-12-06,70.73999786376953,71.16999816894531,70.11000061035156,71.02999877929688,2282400.0,-0.0029598180902791205,2.7192916705705987,0.3624997615823304,73.36295902391015,72.8671028707719,-1.2101322759546917,-2.863597897837124,-2.6693116103498795,-4.153105936779951,14.69395082847453,1.05999755859375,1.7428239588352312,2.330998229980466,-1.7920405128069206,6.454036972767852,0.2694788585867798,4.392517601374152,-1.2400168609008233,27.652747317446536,-37.00417130180584,2.0615193713936932,12,-0.4099998474121094,-1.6699981689453125,-3.3124961853027344,-3.154998779296875,3.8400039672851562,2,0.02982754698996426,1.0721645430234388,70.94999694824219,1.2137399245212692,71.83000183105469,-1.3000030517578125,72.06999969482422,0.02982754698996426 3035,2017-12-07,70.38999938964844,70.68000030517578,69.30000305175781,70.4800033569336,2652500.0,-0.004947674366560184,4.63266640716232,0.3103575280839757,74.18632529862568,74.21405193729397,-0.4829463935371763,-2.28417148366799,-2.2942745782876557,-3.767150805461455,16.00550136383483,1.4399948120117188,1.812366213585122,1.7609996795654297,-2.2874482375080305,5.80944759663889,-0.2632242789712933,3.7852236381021527,2.5999984741210938,29.53923767975106,-40.64159945744925,2.0242239585367283,12,-0.049999237060546875,-1.2550010681152344,-3.174997329711914,-2.8050003051757812,4.410003662109375,3,0.038783966196980435,2.7192916705705987,70.73999786376953,1.0721645430234388,70.94999694824219,1.2137399245212692,71.83000183105469,0.038783966196980435 3036,2017-12-08,70.93000030517578,70.94000244140625,69.91999816894531,70.26999664306639,1653100.0,0.007671557326462519,1.9999775608661505,-7.3330507756210785,74.27296692305661,75.36330806828998,-0.6000725971780838,-2.5841331179316853,-2.8156635029409642,-4.26768994572555,17.333997579331275,1.0200042724609375,1.8897175393075116,2.064500427246088,-1.9388684905194964,6.0678693450116725,0.06281596836329584,4.06618488612888,1.9861976623535185,44.17342940732547,-28.94162249189249,2.0016844588827887,12,-0.5900001525878906,-1.7950019836425781,-3.822498321533203,-3.345001220703125,4.339996337890625,4,0.04398706799884744,4.63266640716232,70.38999938964844,2.7192916705705987,70.73999786376953,1.0721645430234388,70.94999694824219,0.04398706799884744 3037,2017-12-11,70.80999755859375,71.18000030517578,70.5,70.94999694824219,1482800.0,-0.0016918475407545763,1.2666446264177813,-0.21211911037129058,68.03169477552221,74.55549335791733,-0.06172090416106357,-2.220407017695237,-2.6832174084303233,-4.11043859014309,18.891101369346398,0.6800003051757812,2.22374131586254,1.7174976348876925,-2.1796518377666416,5.614647107542027,-0.23107710143948168,3.6660723712148666,2.033876510620118,49.9998736853806,-20.5829174037708,1.9485747363271695,12,0.3350028991699219,-1.6749992370605469,-3.2324962615966797,-3.2249984741210938,4.790000915527344,0,0.051546415078726815,1.9999775608661505,70.93000030517578,4.63266640716232,70.38999938964844,2.7192916705705987,70.73999786376953,0.051546415078726815 3038,2017-12-12,71.19999694824219,71.37000274658203,70.80999755859375,71.20999908447266,2128900.0,0.005507688223343354,2.393873540631141,0.0714441416893733,68.8144345100568,73.81999121799927,-0.18070373857403865,-2.40945475942965,-3.076295115993986,-4.472359165895398,19.95761663875478,0.5600051879882812,2.4226049354116412,1.9014972686767635,-1.983280140247473,5.786274677601,-0.0408914357853547,3.8438859731388817,1.5729997006225602,91.78715828968852,23.01916365941463,1.9423887044621153,12,-0.054996490478515625,-2.0649986267089844,-3.622495651245117,-3.6149978637695312,4.6300048828125,1,0.044662927548823284,1.2666446264177813,70.80999755859375,1.9999775608661505,70.93000030517578,4.63266640716232,70.38999938964844,0.044662927548823284 3039,2017-12-13,70.4800033569336,71.4800033569336,70.44999694824219,71.02999877929688,2007900.0,-0.01011226997428083,-2.377024576324182,54.987795575896264,67.93894537601003,72.54706060844357,0.7217963410708137,-1.516774132311582,-2.385540408314796,-3.730902812681535,20.670953290537447,1.0300064086914062,2.5901456360026316,1.0225036621093722,-2.777245520096386,4.8222528443151305,-0.8773709289935141,2.9223782532122584,2.2235334199890104,54.12844678848031,-14.581634390529906,1.89987459110288,12,0.6649971008300781,-1.3450050354003906,-2.9025020599365234,-2.8950042724609375,5.30999755859375,2,0.061010147808687076,2.393873540631141,71.19999694824219,1.2666446264177813,70.80999755859375,1.9999775608661505,70.93000030517578,0.061010147808687076 3040,2017-12-14,70.31999969482422,71.08000183105469,70.06999969482422,70.55999755859375,2982100.0,-0.0022701994110168044,-1.7297433835431424,0.43636338415014775,65.8598620877332,70.91029559796594,0.7874634454801566,-1.1154652358592898,-2.2759357820758765,-3.544241019076125,21.38188348042483,1.0100021362304688,2.560447894852487,0.6729999542236271,-2.882170781747476,4.22817069019473,-1.1045854137619244,2.4505853222091787,2.315466407595096,25.641038181080145,-41.045859615639216,1.777585367985549,12,0.8250007629394531,-1.1850013732910156,-2.7249984741210938,-2.7350006103515625,5.099998474121094,3,0.06058023541976798,-2.377024576324182,70.4800033569336,2.393873540631141,71.19999694824219,1.2666446264177813,70.80999755859375,0.06058023541976798 3041,2017-12-15,70.48999786376953,71.29000091552734,70.41999816894531,70.93000030517578,3811400.0,0.0024174938805898716,-2.0,1.833359824522364,65.4193509009576,69.66183702972167,0.41322778549590566,-0.9888357745794423,-2.5115156728071497,-3.6856831862828585,22.56427031777879,0.970001220703125,2.505233879618075,0.6224983215332003,-2.5248030644525983,3.769799707518999,-0.951152371459699,2.1961490145260996,2.0787589776365536,29.78702681644049,-34.23691580522217,1.5736506929928988,12,0.3200035095214844,-1.3549995422363281,-2.8949966430664062,-2.904998779296875,4.450004577636719,4,0.06114350005114044,-1.7297433835431424,70.31999969482422,-2.377024576324182,70.4800033569336,2.393873540631141,71.19999694824219,0.06114350005114044 3042,2017-12-18,71.20999908447266,71.3499984741211,70.68000030517578,70.79000091552734,2587200.0,0.010214232409179624,-1.0937462747061488,-0.9545359966708281,62.880888475600656,68.97415859683032,-0.4514438036706707,-1.4176552997934948,-3.227865093681899,-4.369298640490683,23.901869161394053,0.8600006103515625,2.25095833174845,1.1114994049072209,-1.6811303711874643,3.904129181001906,-0.28481548314012173,2.5078142929545635,1.2933826811404572,80.85081055342727,19.95684548627179,1.3963148880473444,12,-0.8199958801269531,-1.7350006103515625,-3.572498321533203,-3.625,4.3600006103515625,0,0.057014430709058095,-2.0,70.48999786376953,-1.7297433835431424,70.31999969482422,-2.377024576324182,70.4800033569336,0.057014430709058095 3043,2017-12-19,71.06999969482422,71.87999725341797,71.05000305175781,71.5,3645200.0,-0.001966007463114372,-2.531938379624369,-1.0238147138964577,59.18956130404203,67.39933662795609,-0.3270217208894053,-1.0984874526680244,-3.099627733053566,-4.19719038188363,24.173006736177875,0.8299942016601562,1.8958269838895774,0.8220001220703068,-1.8323581379283098,3.4763583820689234,-0.5051790079290015,2.149179252069615,1.369314496511791,55.24869330635644,-4.419956324343026,1.3271791299993083,12,-0.4799995422363281,-1.5900001525878906,-3.4324989318847656,-3.4850006103515625,3.44000244140625,1,0.06373995777049069,-1.0937462747061488,71.20999908447266,-2.0,70.48999786376953,-1.7297433835431424,70.31999969482422,0.06373995777049069 3044,2017-12-20,70.01999664306639,71.2699966430664,69.81999969482422,71.20999908447266,3457400.0,-0.0147742093185107,1.2137399245212692,2.767445574067207,38.66878661290217,63.45294344065347,0.6818079929843748,0.09334130500795368,-2.0809227270685113,-3.1262869742024577,24.014308161618242,1.4499969482421875,1.5767478517277596,-0.31500282287599646,-2.8068532451678436,2.1768475994158507,-1.560928034021913,0.93092238826992,2.356531325478059,9.708601226629632,-44.03306078694529,1.2459252111459225,12,0.8300018310547017,-0.5399971008300639,-2.487495422363267,-2.434997558593736,3.5300064086914205,2,0.08297637055890417,-2.531938379624369,71.06999969482422,-1.0937462747061488,71.20999908447266,-2.0,70.48999786376953,0.08297637055890417 3045,2017-12-21,70.11000061035156,70.54000091552734,69.94000244140625,70.22000122070311,2040100.0,0.0012854037646412575,-1.6666779695500322,0.09243729804584017,33.045009417936,58.87205927341786,0.6122991354633882,0.20690410452044716,-2.2150416038204384,-3.2037563022429936,24.4829172272678,0.5999984741210938,1.3774874141279838,-0.34749870300292685,-2.503965632510514,1.8089682265046605,-1.4257321677567205,0.7307347617508668,2.204996859857161,14.077731030191698,-33.1688588384419,1.0782334647537937,12,0.7399978637695312,-0.6300010681152344,-2.5774993896484375,-2.5250015258789062,3.7299957275390625,3,0.0810155506450978,1.2137399245212692,70.01999664306639,-2.531938379624369,71.06999969482422,-1.0937462747061488,71.20999908447266,0.0810155506450978 3046,2017-12-22,70.25,70.66000366210938,69.83000183105469,70.43000030517578,2407200.0,0.0019968533508722963,1.5937272759783996,1.6363573311140969,36.09155260648235,55.323154587968986,0.40867432504920487,0.2714163940811005,-2.392636061984433,-3.3261282161151087,25.01036080706057,0.8300018310546875,1.15190739797886,-0.3284992218017635,-2.101730235009029,1.444731791405502,-1.2151147284053962,0.5581162848018693,2.0046975818397073,20.873825960712274,-21.54019344789078,0.8866155066036301,12,0.5999984741210938,-0.7700004577636719,-2.957498550415039,-2.6650009155273438,4.5500030517578125,4,0.07359427998498669,-1.6666779695500322,70.11000061035156,1.2137399245212692,70.01999664306639,-2.531938379624369,71.06999969482422,0.07359427998498669 3047,2017-12-26,70.04000091552734,70.37999725341797,69.69000244140625,70.23999786376953,1024900.0,-0.0029893108109986244,1.8750039736783546,1.111092273131861,40.918207138734665,52.223573768933186,0.5564831748766466,0.6684810055839563,-2.206683525901326,-3.0696853425358057,25.51822208003346,0.6899948120117188,0.9318448706163451,-0.6354984283447322,-2.0039003445593266,0.7329034878698621,-1.3196993864520294,0.04870252976256495,2.155602775710719,15.981703344748421,-25.172157074987165,0.6842009581072983,12,0.7449989318847656,-0.5600013732910156,-2.9099998474121094,-2.4550018310546875,3.94000244140625,1,0.06996004371542797,1.5937272759783996,70.25,-1.6666779695500322,70.11000061035156,1.2137399245212692,70.01999664306639,0.06996004371542797 3048,2017-12-27,70.26999664306639,70.58999633789062,69.98000335693361,70.29000091552734,3004500.0,0.0032837767637443616,-1.0333409628443306,0.1000228885329161,45.328018541101535,49.71124856505447,0.20192865633890733,0.5385551838791542,-2.4266335460974204,-3.246159172197622,25.219372004415685,0.609992980957017,0.6639651263551656,-0.45150260925294106,-1.6877659199497117,0.7847607014438296,-1.0696342646013193,0.16662904609543716,1.86769503538207,36.70862849058062,-5.898856533907541,0.6181316553483852,12,0.5150032043457173,-0.519996643066392,-3.299995422363267,-2.684997558593736,1.230003356933608,2,0.07542341404510067,1.8750039736783546,70.04000091552734,1.5937272759783996,70.25,-1.6666779695500322,70.11000061035156,0.07542341404510067 3049,2017-12-28,70.5199966430664,70.61000061035156,70.08999633789061,70.36000061035156,1680900.0,0.0035577061611355987,2.0588129698194484,-7.998093058728109,51.31843048043517,48.095533942021355,-0.046714196254839635,0.3639193079461762,-2.656060866115155,-3.433455003441054,24.06945146941587,0.5200042724609517,0.4997119454194774,-0.23750228881836222,-1.400545179717838,0.9255406020811137,-0.8190237342681002,0.3440191566313757,1.560941262848246,85.56630486078339,39.59947550220145,0.5815214454497375,12,0.2650032043457031,-0.3199958801269531,-3.5024967193603516,-2.7549972534179688,1.75,3,0.05657977429237948,-1.0333409628443306,70.26999664306639,1.8750039736783546,70.04000091552734,1.5937272759783996,70.25,0.05657977429237948 3050,2017-12-29,70.55999755859375,71.16999816894531,70.47000122070312,70.87000274658203,1865300.0,0.0005672279839972205,-1.8571428571428572,-1.9375804682657003,45.823897053125066,45.91826129226218,-0.05486042629553367,0.26754007593100937,-2.675567221711731,-3.4127566533765616,22.56829797913066,0.6999969482421875,0.28466552682453994,-0.15300140380858807,-1.2717436471059216,0.9657408394887455,-0.7123725254572548,0.4063697178400787,1.4653216502377688,58.78362356046313,12.069863686466263,0.5593711216486672,12,0.22500228881835938,-0.3599967956542969,-3.5849971771240234,-2.484996795654297,0.160003662109375,4,0.04237536276388232,2.0588129698194484,70.5199966430664,-1.0333409628443306,70.26999664306639,1.8750039736783546,70.04000091552734,0.04237536276388232 3051,2018-01-02,69.84999847412111,70.7699966430664,69.55999755859375,70.7699966430664,3195300.0,-0.010062345649644477,1.6304380276317316,2.9676863633007193,40.438249736694694,43.42463476571707,0.6200080796664764,0.8460732658544998,-1.9093801309803524,-2.6644119227840264,20.399514174365272,1.2099990844726562,0.10158376341193787,-0.7520004272460739,-1.7362900259376914,0.23228917144554373,-1.2441452265918826,-0.25985562790026506,2.1208144115689436,18.01247239676716,-27.11716655332129,0.49214479934580796,1,0.8699989318847514,0.4799995422363139,-2.6699981689453267,-1.7749977111816548,-2.849998474121108,1,0.057122375818630555,-1.8571428571428572,70.55999755859375,2.0588129698194484,70.5199966430664,-1.0333409628443306,70.26999664306639,0.057122375818630555 3052,2018-01-03,70.91000366210938,71.27999877929688,69.59999847412111,69.94000244140625,4312600.0,0.01517545041008117,-1.036352707264086,-1.0543512513890665,47.45172968624296,42.120431252628286,-0.5442615304277894,-0.30186668558641827,-2.8761879401760098,-3.6704170237238003,17.999157600352206,1.680000305175767,-0.0296202646229915,0.3540046691894503,-0.45988520732819893,1.1678945457070995,-0.05294026906936722,0.7609496074482678,1.0073930269020366,78.48867124430014,37.63906763857812,0.4069449382588225,1,-0.4900054931640625,-0.5700035095214844,-3.7275028228759766,-2.835002899169922,-2.4600067138671875,2,0.054858259607269755,1.6304380276317316,69.84999847412111,-1.8571428571428572,70.55999755859375,2.0588129698194484,70.5199966430664,0.054858259607269755 3053,2018-01-04,72.25,72.94000244140625,70.62000274658203,70.91000366210938,3035000.0,0.018897141005319806,-1.4166686534900539,1.3814377851187667,64.0253184453459,44.93782367845537,-1.8989691618022277,-1.6226716325222412,-4.091632180782568,-4.94567794501026,17.134747977905747,2.3199996948242188,-0.13671817337622372,1.6290008544921903,0.5262402898252816,2.731761419159099,1.077620572158736,2.1803811368256447,-2.9499969482421875,79.58575607642024,38.74630029823041,0.5513802823334513,1,-1.0,-1.9099998474121094,-5.067499160766602,-4.174999237060547,-3.650001525878892,3,0.02394468314094933,-1.036352707264086,70.91000366210938,1.6304380276317316,69.84999847412111,-1.8571428571428572,70.55999755859375,0.02394468314094933 3054,2018-01-05,72.8499984741211,72.88999938964844,71.94999694824219,72.16000366210938,2152200.0,0.008304477150465006,1.441575427297498,0.5149229087430823,68.74073169849537,48.90401504296197,-2.2968543264714185,-2.16762433252714,-4.543031316428369,-5.482862306594981,16.41168431684598,0.94000244140625,-0.25241124826888495,2.123499298095709,0.6361451455003646,3.610853450691053,1.3798222217980367,2.867176374393381,-3.4771954345703193,97.33716457799126,52.32076551047851,0.7436770762976748,1,-1.5999984741210938,-1.7049980163574219,-5.409996032714844,-4.774997711181641,-3.7299957275390625,4,-0.018531207994474608,-1.4166686534900539,72.25,-1.036352707264086,70.91000366210938,1.6304380276317316,69.84999847412111,-0.018531207994474608 3055,2018-01-08,73.12000274658203,73.33999633789062,72.58999633789062,72.91000366210938,1952000.0,0.0037063044353646823,1.307741064616468,0.30434878758057915,69.19709882785874,52.58240906755934,-2.3411894145779115,-2.3427299484115593,-4.679834574787719,-5.695349282961132,16.48393704775226,0.75,-0.31642990619863554,2.2570034027099553,0.43601248669489223,4.077994318725018,1.3465079447024237,3.1674988607174868,-3.6758557189941428,94.18006184251956,45.285927553759294,0.9104954580075344,1,-1.6700057983398438,-1.8000030517578125,-4.965000152587891,-5.045001983642578,-2.0500030517578125,0,-0.011624809512953083,1.441575427297498,72.8499984741211,-1.4166686534900539,72.25,-1.036352707264086,70.91000366210938,-0.011624809512953083 3056,2018-01-09,74.05000305175781,74.33000183105469,73.20999908447266,73.25,2413600.0,0.012718822076620562,-1.5454466638923567,3.8095549500454133,70.11332776438373,55.82631135929813,-2.989892155145185,-3.1905857417896755,-5.4534093899890195,-6.565033839703389,16.60934578223111,1.2099990844726562,-0.10157483127642308,3.031003570556635,0.7178002663951304,5.3442068747181395,1.8744019184758827,4.187605222637387,-4.450022051757813,94.08036827529028,47.19495846278527,1.156601652080751,1,-2.1050033569335938,-2.2350006103515625,-5.430000305175781,-5.694999694824219,-1.5,1,-0.04496963799889597,1.307741064616468,73.12000274658203,1.441575427297498,72.8499984741211,-1.4166686534900539,72.25,-0.04496963799889597 3057,2018-01-10,74.45999908447266,74.55000305175781,73.76000213623047,74.0999984741211,2487000.0,0.005536745655881692,1.9258830178016388,0.4499990463293216,73.1241373998447,58.914769010269595,-3.025097843926801,-3.492156935734272,-5.694799747066,-6.897187637673767,16.641760666308567,0.7900009155273438,0.17260106559362498,3.2584995269775447,0.484655864269655,6.0323431896854345,1.8715776956235999,4.64542135833149,-4.576216834609369,97.70982289322924,49.73910739715784,1.3869218313539466,1,-2.404998779296875,-2.5349960327148438,-5.407497406005859,-5.8249969482421875,-2.7299957275390625,2,-0.1001880093499532,-1.5454466638923567,74.05000305175781,1.307741064616468,73.12000274658203,1.441575427297498,72.8499984741211,-0.1001880093499532 3058,2018-01-11,74.37999725341797,74.61000061035156,74.0199966430664,74.45999908447266,2178500.0,-0.001074426968014408,2.105244137487954,-0.22222693171703473,84.27673106866713,62.57680240896204,-2.57116756778575,-3.33256458980712,-5.4365532028590735,-6.73007682275599,16.57426680410418,0.5900039672851562,0.43609180509356804,3.0194976806640597,-0.09734000173621382,6.136335363064333,1.461078839463923,4.577916521864196,-4.122917339403116,91.35326916237393,36.95049627910923,1.5584188412001347,1,-2.2949981689453125,-2.4249954223632812,-4.787496566772461,-5.429996490478516,-1.5199966430664062,3,-0.07972573977075914,1.9258830178016388,74.45999908447266,-1.5454466638923567,74.05000305175781,1.307741064616468,73.12000274658203,-0.07972573977075914 3059,2018-01-12,74.77999877929688,75.01000213623047,74.48999786376953,74.61000061035156,1699300.0,0.005377810441644204,-1.5365835504279866,-2.1249284760633227,85.00749213611682,66.93053519596113,-2.574025878609774,-3.5773146536153035,-5.6770666787126345,-7.039120449056199,16.93278516343234,0.6300048828125,0.7107846223197782,3.2044994354248075,-0.23330646257102217,6.642305333420637,1.4855964864268998,4.923402384422715,-4.087626795648347,90.4957518245874,29.711879330660068,1.7189029489979126,1,-2.4949989318847656,-2.6249961853027344,-5.144998550415039,-5.829998016357422,-1.9199981689453125,4,-0.0826424231887889,2.105244137487954,74.37999725341797,1.9258830178016388,74.45999908447266,-1.5454466638923567,74.05000305175781,-0.0826424231887889 3060,2018-01-16,74.58000183105469,75.58000183105469,74.33999633789062,74.98999786376953,2148000.0,-0.002674471135422851,-1.7865072221507865,-2.4117673458396913,82.16942481357299,71.56733242672537,-1.9487557240828153,-3.2061882190617155,-5.320486003435889,-6.763573893729756,17.7796324702419,1.2400054931640625,0.965040870791043,2.7915023803710994,-0.8411360555781044,6.424140816320303,0.9751831623964904,4.6078215983457085,-3.3695142290963247,57.80595607147801,-7.694712008970001,1.8163192179746022,1,-1.9900016784667969,-2.1399993896484375,-4.880002975463867,-5.630001068115234,-3.029998779296875,1,-0.0732099617916494,-1.5365835504279866,74.77999877929688,2.105244137487954,74.37999725341797,1.9258830178016388,74.45999908447266,-0.0732099617916494 3061,2018-01-17,74.80000305175781,75.05000305175781,74.41999816894531,74.88999938964844,1954700.0,0.0029498688026514674,2.073167100855973,0.21950538714899792,85.31159973964981,75.77398465488169,-1.5564330741511299,-3.2535500410749307,-5.4571014547600925,-6.89831493146275,18.526625567927287,0.6300048828125,1.1967337177824788,2.7960033416748047,-1.0190784981629406,6.61108518151255,0.888462421755932,4.703544261593677,-2.9777834577259625,57.14291702822457,-14.01756520380043,1.9075409199188735,1,-1.7000007629394531,-2.2300033569335938,-5.062503814697266,-5.850002288818359,-2.3199996948242188,2,-0.04986635300472675,-1.7865072221507865,74.58000183105469,-1.5365835504279866,74.77999877929688,2.105244137487954,74.37999725341797,-0.04986635300472675 3062,2018-01-18,75.2699966430664,75.58999633789062,74.80000305175781,74.95999908447266,2132800.0,0.006283336525847227,-1.5079564996245791,-3.444557477110885,85.81664083455588,78.19524269812723,-1.5007407460770281,-3.58772799856186,-5.758190518058413,-7.274340289060632,19.368995736683438,0.7899932861328125,1.4981364226399023,3.062997055053714,-0.9983134626598655,7.124307572767293,1.0323417961969312,5.093652313910496,-2.921687535851362,79.61784987098059,3.930096211900093,2.0306552588567883,1,-1.5,-2.6949996948242188,-5.532497406005859,-6.319995880126953,-1.7299957275390625,3,-0.036136491465609044,2.073167100855973,74.80000305175781,-1.7865072221507865,74.58000183105469,-1.5365835504279866,74.77999877929688,-0.036136491465609044 3063,2018-01-19,75.5999984741211,75.79000091552734,75.11000061035156,75.45999908447266,3146900.0,0.004384241341467865,1.6153643005956748,0.4516144910415436,85.97736251955993,80.11042390046775,-1.4590015681778397,-3.7533911239149376,-5.910681179160605,-7.518837740582157,19.919631702699853,0.6800003051757812,1.937098056766402,3.166498947143552,-1.1264888006568867,7.45948669494399,1.0200050732433255,5.312992821043778,-2.733019409997951,86.89642471916025,11.943604250665615,2.146493873900223,1,-1.4099998474121094,-2.924999237060547,-5.459999084472656,-6.649997711181641,-2.1699981689453125,4,-0.051190412636215266,-1.5079564996245791,75.2699966430664,2.073167100855973,74.80000305175781,-1.7865072221507865,74.58000183105469,-0.051190412636215266 3064,2018-01-22,75.83000183105469,75.87000274658203,75.33999633789062,75.45999908447266,1645700.0,0.00304237250761763,1.35556007663225,2.6428882833787464,86.34485705145488,82.0157303697562,-1.365426698026809,-3.71634468622554,-5.936853457581961,-7.659374806228783,21.71122857988541,0.5300064086914062,2.303727065868202,3.106002044677737,-1.2845309952512594,7.496535084606734,0.9107355247132318,5.301268564642243,-2.43687883367879,97.38557202766516,19.545272080403578,2.195266519964502,1,-1.2900009155273438,-3.115001678466797,-5.69000244140625,-6.880001068115234,-2.75,0,-0.039166571923869076,1.6153643005956748,75.5999984741211,-1.5079564996245791,75.2699966430664,2.073167100855973,74.80000305175781,-0.039166571923869076 3065,2018-01-23,75.79000091552734,75.97000122070312,75.22000122070312,75.79000091552734,1821200.0,-0.0005275077747783907,3.1666596024244478,0.0,95.13678410674655,84.79611440779651,-1.0134300614817278,-3.4034929250632615,-5.70250114214349,-7.521567638340116,23.537605797137257,0.75,2.473212912289924,2.782001113891596,-1.631350824755586,7.195353052538778,0.5753251445679979,4.988677083215194,-1.901501968310214,88.38709994979375,2.855923502352752,2.206675969323594,1,-0.9249992370605469,-3.0250015258789062,-5.650001525878906,-6.840000152587891,-3.7300033569335938,1,-0.038659457313392154,1.35556007663225,75.83000183105469,1.6153643005956748,75.5999984741211,-1.5079564996245791,75.2699966430664,-0.038659457313392154 3066,2018-01-24,75.41999816894531,76.13999938964844,75.04000091552734,76.0,2029300.0,-0.00488194672268738,1.5581341707918597,-100.0,88.28518653806796,86.48067542315466,-0.47903205619030587,-2.7682365358261336,-5.145209288959975,-7.055076944523265,25.272290756206097,1.0999984741210938,2.5623515725752952,2.153498458862302,-2.184672074849871,6.491668992574475,-0.015586807993784646,4.322583725718388,-1.1151987670309893,46.26841877519416,-38.49488394813958,2.169085266856087,1,-0.3400001525878906,-2.5699996948242188,-5.279998779296875,-6.469997406005859,-2.8799972534179688,2,-0.05131258566883656,3.1666596024244478,75.79000091552734,1.35556007663225,75.83000183105469,1.6153643005956748,75.5999984741211,-0.05131258566883656 3067,2018-01-25,74.94000244140625,76.12000274658203,74.73999786376953,76.12000274658203,2095300.0,-0.006364303091917933,1.338990721882779,2.034476861961011,76.7395933819916,85.6432156801907,0.08516898704453979,-2.005126725721908,-4.481897196089633,-6.4778500545224915,27.082743468953964,1.3800048828125,2.6292508118455657,1.4285026550292912,-2.690350102353449,5.547355412412031,-0.6309237236620788,3.487929033720661,-0.2681630419451011,14.2860256892333,-68.19380397925633,2.059426378691371,1,0.29999542236328125,-2.0900039672851562,-4.967502593994141,-5.990001678466797,-2.2600021362304688,3,-0.03282624772258402,1.5581341707918597,75.41999816894531,3.1666596024244478,75.79000091552734,1.35556007663225,75.83000183105469,-0.03282624772258402 3068,2018-01-26,75.56999969482422,75.56999969482422,74.80000305175781,75.05000305175781,1280500.0,0.008406688456015887,1.9615446689261558,-0.4406750072737853,76.8774953861742,84.73988270797486,-0.4003787603557356,-2.3375497811625507,-4.943590758049112,-7.012831511042307,28.811014990729163,0.7699966430664062,2.6398252901839925,1.7934997558593722,-2.1243159836970307,5.711315495415775,-0.16540811391882926,3.7524076256375736,0.5699996948242188,59.28578045896208,-20.43420814885502,1.9589078697782016,1,-0.3300018310546875,-2.720001220703125,-5.63749885559082,-6.619998931884766,-2.2300033569335938,4,-0.026862495533871322,1.338990721882779,74.94000244140625,1.5581341707918597,75.41999816894531,3.1666596024244478,75.79000091552734,-0.026862495533871322 3069,2018-01-29,74.51000213623047,75.9000015258789,74.45999908447266,75.48999786376953,1870400.0,-0.014026697934026222,-1.6666666666666667,-1.8846193347711901,61.880355256465435,82.48554164607403,0.689835716953553,-1.0153625625112426,-3.7312290967068833,-5.860622273833911,30.435430735247838,1.44000244140625,2.5639568848658882,0.5340019226074162,-3.08018897814749,4.148192823362322,-1.2730935277700297,2.341097372984862,1.6100006103515625,2.9763715877766224,-71.81987366667202,1.8070954503774501,1,0.7699966430664062,-1.660003662109375,-4.475002288818359,-5.560001373291016,-1.2700042724609375,0,-0.014494722857208653,1.9615446689261558,75.56999969482422,1.338990721882779,74.94000244140625,1.5581341707918597,75.41999816894531,-0.014494722857208653 3070,2018-01-30,73.55000305175781,74.72000122070312,73.55000305175781,74.2699966430664,2831300.0,-0.012884163963885586,-2.2500238420701275,0.7346905410665628,45.74829181707067,78.08961854356524,1.6632757685397195,0.1898598146339623,-2.6020564280032374,-4.826150764495978,31.235513674517378,1.1699981689453125,2.4082835884285174,-0.5754974365234347,-3.823547156424681,2.6725522833778115,-2.1995222964740577,1.0485274234271884,2.5035995483398494,0.0,-69.36794310531494,1.6240248599506242,1,1.2949981689453125,-0.7000045776367188,-3.3850040435791016,-4.600002288818359,0.75,1,-0.006390227072762711,-1.6666666666666667,74.51000213623047,1.9615446689261558,75.56999969482422,1.338990721882779,74.94000244140625,-0.006390227072762711 3071,2018-01-31,73.83999633789062,74.58999633789062,73.37000274658203,73.55000305175781,3423600.0,0.003942804542492517,-2.7538616836471195,-0.4027720380201545,44.61801945235128,73.5119939455425,1.366485228986221,0.22568472756348967,-2.701511423640312,-5.015757663892288,32.95784016620983,1.2199935913085938,2.203390987678361,-0.4850040435790959,-3.044496969024493,2.0744888818663014,-1.7647505063017945,0.7947424191436028,2.063390289306639,17.090676047585227,-46.68078491215742,1.279746462722695,1,0.9150047302246094,-0.9899978637695312,-3.674997329711914,-4.889995574951172,1.8900070190429688,2,-0.02410616017844358,-2.2500238420701275,73.55000305175781,-1.6666666666666667,74.51000213623047,1.9615446689261558,75.56999969482422,-0.02410616017844358 3072,2018-02-01,74.80000305175781,74.81999969482422,73.44000244140625,74.01000213623047,2523300.0,0.013001174992943065,2.32531781705871,2.724204156800842,53.16269818928047,69.865920131067,0.37190904237678524,-0.4510774925301746,-3.472337161001377,-5.885382183859804,34.40756798066887,1.3799972534179688,2.051481441763187,0.28050270080566975,-1.715498003188472,2.2765034047998114,-0.7174976511914082,1.2785030528027477,0.9007128649902398,56.521778463988035,-3.6054157581304906,0.9980003519970729,2,-0.045001983642578125,-1.9500045776367188,-4.635004043579102,-5.850002288818359,0.8699951171875,3,-0.030213931069851152,-2.7538616836471195,73.83999633789062,-2.2500238420701275,73.55000305175781,-1.6666666666666667,74.51000213623047,-0.030213931069851152 3073,2018-02-02,73.9800033569336,75.29000091552734,73.83999633789062,74.5999984741211,2540300.0,-0.010962562317769153,-2.22219961683875,-0.7848030363023555,44.33430195803395,65.19808067624244,1.048172859757912,0.5324753860719795,-2.516819135374874,-4.984758864357161,34.88385878682146,1.4500045776367188,1.830440941310684,-0.6259971618652287,-2.3375596325164025,1.0855653087859451,-1.4817783971908227,0.22978407346036533,1.534255506201177,24.11070769453458,-30.845949352195806,0.8557812353255881,2,0.7749977111816406,-1.1300048828125,-3.847503662109375,-5.030002593994141,1.0799942016601562,4,-0.017572357296141927,2.32531781705871,74.80000305175781,-2.7538616836471195,73.83999633789062,-2.2500238420701275,73.55000305175781,-0.017572357296141927 3074,2018-02-05,71.5,74.47000122070312,71.2699966430664,73.52999877929688,4083800.0,-0.03352261752366037,-1.570279131047584,3.274217365623154,33.51176103485345,58.35085589047655,3.1842286729639255,3.0632067603712585,0.06623130525204601,-2.4484324347267687,35.081960399906684,3.2000045776367188,1.482949105375937,-3.0385005950927706,-5.110237226385067,-0.9667639638004744,-4.074368910738912,-2.0026322794466296,3.8427183738105555,5.721470459850829,-46.855803113435265,1.0358683156461475,2,2.204998016357422,1.3499984741210938,-1.2325000762939453,-2.549999237060547,2.80999755859375,0,0.025734214515952702,-2.22219961683875,73.9800033569336,2.32531781705871,74.80000305175781,-2.7538616836471195,73.83999633789062,0.025734214515952702 3075,2018-02-06,72.2699966430664,72.4000015258789,68.80000305175781,70.16999816894531,5924100.0,0.010769183819110628,2.0508355127678763,-1.0344826290232865,37.20925926925923,52.67575286060892,2.0812787438396043,2.3465748139369964,-0.5696588645470513,-3.1545020287729955,35.54063079012665,3.5999984741210938,1.0989097783110537,-2.226003646850586,-4.4495753916441885,-0.0024319020569834038,-3.33778951924738,-1.1142177744537918,3.0200042724609375,53.46679096274997,1.4064386476285762,1.1117858723967986,2,0.19000625610351562,0.20000457763671875,-1.777496337890625,-3.319995880126953,1.9900054931640625,1,0.013421907648534459,-1.570279131047584,71.5,-2.22219961683875,73.9800033569336,2.32531781705871,74.80000305175781,0.013421907648534459 3076,2018-02-07,70.72000122070312,72.55999755859375,70.23000335693361,70.23000335693361,4418200.0,-0.02144728786993777,-8.51022187621692,0.23333248562220715,29.26163135606481,47.40042374661705,3.2346229387507464,3.830705745526913,1.0937165462644316,-1.5483050045604898,35.39452859748947,2.329994201660142,0.6164070139732729,-3.609498977661133,-6.40008837096812,-0.8189095843541452,-5.004793674314627,-2.214204281007639,3.791199951171876,29.58395687098325,-18.206077004029396,1.3952946966534967,2,1.6300010681152344,1.75,-0.22750091552734375,-1.7700004577636719,3.80999755859375,2,0.05062219696351833,2.0508355127678763,72.2699966430664,-1.570279131047584,71.5,-2.22219961683875,73.9800033569336,0.05062219696351833 3077,2018-02-08,67.0,70.86000061035156,66.97000122070311,70.75,5808600.0,-0.0526018263078607,-1.0419957387501324,-7.653094589334593,20.055700982842893,41.08689103513579,6.380911490587309,7.339464984108616,4.877504535491781,2.2196105298384907,35.606991002740386,3.8899993896484517,-0.040292466387370496,-6.956500244140628,-11.258569817122975,-2.6544306711582806,-9.107535030631809,-4.805465457649447,6.825857397460936,0.3605622643898782,-40.72785651306629,2.151034786491176,2,4.435001373291016,4.555000305175781,3.5249977111816406,1.9500007629394531,7.05999755859375,3,0.13029855756617303,-8.51022187621692,70.72000122070312,2.0508355127678763,72.2699966430664,-1.570279131047584,71.5,0.13029855756617303 3078,2018-02-09,68.44999694824219,69.0,66.91999816894531,67.61000061035156,5336400.0,0.021641745496151943,1.1443290860468776,-0.2239990234375,26.315753391116985,37.135268605652634,4.263033625039725,5.715463434075957,3.4691611906111746,0.8221347940112906,35.80362514412319,2.0800018310546875,-0.5970119246730405,-5.210003280639654,-10.15807140022163,-0.26193516105767856,-7.684037340430649,-2.7359692208486592,4.416040584472654,20.264876302807007,-13.13630204136285,2.47403405979099,2,2.6550025939941406,3.0800018310546875,1.930002212524414,0.5000038146972656,5.9600067138671875,4,0.10547847396052412,-1.0419957387501324,67.0,-8.51022187621692,70.72000122070312,2.0508355127678763,72.2699966430664,0.10547847396052412 3079,2018-02-12,68.59999847412111,69.58999633789061,68.16999816894531,68.81999969482422,4173500.0,0.002191402959335953,-1.6296217804715825,-0.261907356948212,27.087290264417888,35.061823988691216,3.56101483877147,5.353193871204681,3.3489078939303596,0.7153619774170892,35.60443186733757,1.4199981689452983,-1.046047386043142,-4.751001739501945,-10.155398523948804,0.6533950449449151,-7.4532001317253815,-2.0488033472785077,3.314672760390607,29.787242676998165,3.2033832639819018,2.7021983922234325,2,2.50500106811522,2.930000305175767,2.1950016021728374,0.35000228881834516,5.419998168945298,0,0.09416908495864806,1.1443290860468776,68.44999694824219,-1.0419957387501324,67.0,-8.51022187621692,70.72000122070312,0.09416908495864806 3080,2018-02-13,69.12000274658203,69.19000244140625,68.04000091552734,68.25,2676000.0,0.007580237376493493,1.2772259278003972,-3.9545359966710834,30.11363663730343,33.45022589813034,2.62229297846487,4.641119532960815,2.81211531674046,0.23646060242296585,35.111745108394985,1.1500015258789062,-1.5776510397596866,-3.9579975128173857,-9.645212388642832,1.7292173630080612,-6.801604950730109,-1.1143900749046622,1.995520797439056,39.00717758364604,14.297230224911289,2.843607437912726,2,1.9849967956542969,2.4099960327148438,2.0774974822998047,-0.17000198364257812,2.6100006103515625,1,0.07508672751417622,-1.6296217804715825,68.59999847412111,1.1443290860468776,68.44999694824219,-1.0419957387501324,67.0,0.07508672751417622 3081,2018-02-14,71.06999969482422,71.16999816894531,68.73000335693361,68.83000183105469,3167500.0,0.028211760282932152,-1.0000000000000115,2.5747020599300203,38.82147603086138,31.85675676941711,0.2660263183874463,2.526908091975173,0.8476554605764335,-1.6632318287631307,34.033211662565066,2.4399948120117045,-1.9428489122751387,-1.82150039672851,-7.515580209756962,3.872579416299942,-4.668540303242736,1.025539509785716,-4.150001525878906,97.6470947265625,68.66010124781286,2.8470399065142282,2,0.034999847412109375,0.45999908447265625,0.3149986267089844,-1.9449996948242188,-0.75,2,0.044885358873000936,1.2772259278003972,69.12000274658203,-1.6296217804715825,68.59999847412111,1.1443290860468776,68.44999694824219,0.044885358873000936 3082,2018-02-15,72.55000305175781,72.55999755859375,71.11000061035156,71.62999725341797,3229500.0,0.020824586510324483,2.085116917058284,0.41071726594936664,41.68502945257822,31.562393157699805,-1.7508212919331356,0.8776805927823403,-0.6221741975994632,-3.087326612138213,32.29424804399168,1.4899978637695312,-2.1092702707347826,-0.2054973602294865,-5.789243404865502,5.378248684406529,-2.9973703825475013,2.5863756620885283,-5.545004882812506,99.82279241280982,71.58391747586842,2.791873022318008,2,-1.8550033569335938,-1.0200042724609375,-0.6700019836425781,-2.9300003051757812,0.4499969482421875,3,0.027291463049650355,-1.0000000000000115,71.06999969482422,1.2772259278003972,69.12000274658203,-1.6296217804715825,68.59999847412111,0.027291463049650355 3083,2018-02-16,71.7300033569336,72.36000061035156,71.12999725341797,72.1500015258789,3456100.0,-0.011302545283688348,1.9285921889191644,-0.45651687163624605,42.243306184834026,32.53256484103098,-1.434389686709011,1.4681575274912007,0.2270500154942141,-2.2183333931429274,30.360944276087547,1.4200057983398438,-2.3307961950265508,-0.8319972991943416,-6.266936438083391,4.602941839694708,-3.5494668686388593,1.885472270250176,-4.50280521240235,81.63728278574382,48.12904225677879,2.7174695694445226,2,-1.9900054931640625,-0.20000457763671875,0.2599983215332031,-1.9650001525878906,0.06999969482421875,4,0.03248283971305477,2.085116917058284,72.55000305175781,-1.0000000000000115,71.06999969482422,1.2772259278003972,69.12000274658203,0.03248283971305477 3084,2018-02-20,72.86000061035156,74.5,72.16000366210938,72.25,4193700.0,0.015753481117169565,-4.924091708033145,-1.4523887375113533,48.09286185436921,33.74185401715432,-2.627492011102646,0.10988032565398953,-0.8532195726680669,-3.2885963537464136,28.246636035637078,2.7699966430664062,-2.691753124073614,0.4465000152587919,-4.770397697430113,5.663397727947697,-2.1619488410856604,3.0549488716032442,-5.419490489257825,74.61300894623402,35.34329659732195,2.60844885634445,2,-2.1500015258789062,-1.3300018310546875,-0.8400001525878906,-3.0649986267089844,-1.410003662109375,1,0.021273717249154167,1.9285921889191644,71.7300033569336,2.085116917058284,72.55000305175781,-1.0000000000000115,71.06999969482422,0.021273717249154167 3085,2018-02-21,72.86000061035156,74.1500015258789,72.61000061035156,72.81999969482422,2637500.0,0.0,-5.695669480702569,0.0655752057433024,47.24720348448962,35.740250920312626,-2.8329092888398435,-0.12741548020130722,-0.7911834074848656,-3.2464581663913066,26.19582316325282,1.5400009155273438,-2.947763851197678,0.5930000305175724,-4.383692298359506,5.569692359394651,-1.8953461339209667,3.0813461949561116,-4.995921096523446,71.57711709210145,28.283212516635928,2.488346164438537,2,-2.1500015258789062,-1.3300018310546875,-0.6399993896484375,-2.779998779296875,-0.34000396728515625,2,0.01592088969252692,-4.924091708033145,72.86000061035156,1.9285921889191644,71.7300033569336,2.085116917058284,72.55000305175781,0.01592088969252692 3086,2018-02-22,71.55000305175781,73.5,71.19000244140625,73.08000183105469,2587500.0,-0.01797965341229535,-1.0533311631944444,-38.24909403013542,41.04682894513392,38.0725984716783,-1.5564743973572632,0.9252227709943526,0.549498574638676,-1.9080587865876169,24.194018099968766,2.30999755859375,-2.9241699747451975,-0.5234977722167997,-5.2800846643268216,4.233089119893222,-2.9017912182718106,1.8547956738382112,-3.2877683087593823,12.979425387208721,-27.45810193683642,2.378293446055013,2,-0.8400039672851562,-0.0200042724609375,0.9649982452392578,-1.1850013732910156,-0.45000457763671875,3,0.002515727428349379,-5.695669480702569,72.86000061035156,-4.924091708033145,72.86000061035156,1.9285921889191644,71.7300033569336,0.002515727428349379 3087,2018-02-23,72.4800033569336,72.63999938964844,71.83999633789062,71.88999938964844,1902400.0,0.012997907274763243,-1.3188155814287768,-0.38562381569761645,45.8926603196993,40.24781035263189,-1.8186379339929601,-0.20925245798261471,-0.33450933678943784,-2.806515703699006,22.530290458712106,1.089996337890625,-2.9768529582121914,0.5295024871826115,-4.0384671782895225,5.0974721526547455,-1.7544823455534555,2.8134873199186785,-3.843502698515067,40.05949564536249,-2.342335818835096,2.28398483273607,2,-1.2100028991699219,-0.9500045776367188,0.3549976348876953,-2.0500030517578125,0.1699981689453125,4,-0.029801373648843055,-1.0533311631944444,71.55000305175781,-5.695669480702569,72.86000061035156,-4.924091708033145,72.86000061035156,-0.029801373648843055 3088,2018-02-26,73.54000091552734,73.56999969482422,72.31999969482422,72.70999908447266,1717100.0,0.014624689700602156,1.8089906904178168,1.4067733050573494,56.05701390553227,43.46666853497793,-2.3252093137024303,-1.5063621439120425,-1.3478217434186206,-3.8385451870902614,20.789562338718515,1.25,-2.7613357795309525,1.690999984741211,-2.6214017518862107,6.003401721368633,-0.4652008835724928,3.8472008530549147,-4.551690296613927,70.99698511921227,22.9657645129558,2.1562008683137086,2,-2.270000457763672,-2.0100021362304688,-0.3675041198730469,-3.1050033569335938,-1.1500015258789062,0,-0.0073429549742272116,-1.3188155814287768,72.4800033569336,-1.0533311631944444,71.55000305175781,-5.695669480702569,72.86000061035156,-0.0073429549742272116 3089,2018-02-27,73.43000030517578,74.4800033569336,73.37999725341797,73.5,2518900.0,-0.0014957928879809623,-11.940806893147242,-0.08433679566136594,53.58468537456666,46.074562839118286,-1.6293671507576022,-1.561478961033231,-1.1682405545161316,-3.7097140710012866,19.638584104449485,1.100006103515625,-1.9807399994829495,1.6349994659423857,-2.5626227410372167,5.832621672921988,-0.4638116375474084,3.7338105694321797,-4.110988323397166,68.08502250554812,19.884560600304354,2.098811103489798,2,-1.8149986267089844,-1.9000015258789062,0.002498626708984375,-2.895000457763672,-0.9000015258789062,1,-0.02219797421549341,1.8089906904178168,73.54000091552734,-1.3188155814287768,72.4800033569336,-1.0533311631944444,71.55000305175781,-0.02219797421549341 3090,2018-02-28,73.08000183105469,74.33999633789062,73.05000305175781,73.69000244140625,2088500.0,-0.00476642343274547,-2.850736751007766,8.71433242506812,57.87717384329076,48.19186259605488,-0.73596436036037,-1.3159675330731488,-0.7461357284584409,-3.351990119677737,19.581835468693118,1.2899932861328125,-1.336233715966884,1.3085010528564425,-2.852857597750287,5.469859703463172,-0.7721782724469222,3.389180378159807,-3.450130568182786,57.446773972872755,6.606770718853319,2.080679325303362,2,-0.27500152587890625,-1.5500030517578125,0.5474987030029297,-2.5050010681152344,-2.4599990844726562,2,-0.022304390284235698,-11.940806893147242,73.43000030517578,1.8089906904178168,73.54000091552734,-1.3188155814287768,72.4800033569336,-0.022304390284235698 3091,2018-03-01,72.05999755859375,73.51000213623047,71.62999725341797,73.04000091552734,2035600.0,-0.013957365173840164,-1.0434791622611155,1.6065612727318208,70.60259797063055,51.40492576472736,0.49085831683963477,-0.45972402080218444,0.3301286463938595,-2.3380967888894872,19.635674891220184,1.8800048828125,-0.6903591319320554,0.37749671936035156,-3.6722320400887583,4.427225478809461,-1.6473676603641962,2.4023610990848994,-2.1379185714941684,15.0876976945893,-40.39695392592099,2.024864379724554,3,0.7550010681152344,-0.529998779296875,1.7550029754638672,-1.43499755859375,-1.1699981689453125,3,0.006383556759055109,-2.850736751007766,73.08000183105469,-11.940806893147242,73.43000030517578,1.8089906904178168,73.54000091552734,0.006383556759055109 3092,2018-03-02,72.54000091552734,72.63999938964844,71.33999633789062,71.72000122070312,2632100.0,0.006661162547823896,1.549033980836693,-0.8367315162980437,68.08135318818827,54.27581987621117,0.010378344649780047,-1.1781254130209788,-0.1100883083108215,-2.790665328971542,19.530694271378756,1.3000030517578125,-0.07958963839486444,0.9705001831054716,-2.8315088487570534,4.772509214967997,-0.9305043328257909,2.871504699036734,-2.3432466676537302,38.21662086610442,-20.825736799195738,1.9010045159312616,3,0.30500030517578125,-1.0200004577636719,1.424997329711914,-1.8300018310546875,-0.06999969482421875,4,-0.019851150030768983,-1.0434791622611155,72.05999755859375,-2.850736751007766,73.08000183105469,-11.940806893147242,73.43000030517578,-0.019851150030768983 3093,2018-03-05,72.68000030517578,72.98999786376953,71.31999969482422,71.83000183105469,4089700.0,0.0019299612335470506,1.2721162579473206,1.036583890806576,68.05310057159674,56.493624178125344,0.021576525742716512,-1.4972776138057782,-0.2033408918877626,-2.909003167291587,18.921999273496347,1.6699981689453125,0.2734783656594857,1.175499725341794,-2.4951729858081677,4.846172436491756,-0.6598366302331868,3.010836080916775,-2.2250513121745854,43.03794412199291,-18.890996074238785,1.8353363555749793,3,0.15500259399414062,-1.2700004577636719,1.3649978637695312,-1.970001220703125,-1.2900009155273438,0,-0.00041275150207642497,1.549033980836693,72.54000091552734,-1.0434791622611155,72.05999755859375,-2.850736751007766,73.08000183105469,-0.00041275150207642497 3094,2018-03-06,73.33999633789062,73.3499984741211,72.12000274658203,72.87000274658203,2789400.0,0.009080847962900318,4.020412611911249,0.5529346294351545,68.44403629832814,58.84882782410741,-0.6293552435598713,-2.1211081618881735,-0.774107173556331,-3.5467926838078085,19.085729530591625,1.2299957275390625,0.49658942069486045,1.7434959411621094,-2.017816156896572,5.504808039220791,-0.13716010786723132,3.62415199019145,-2.6423442844695018,66.88738041163408,1.9739365919718495,1.880656049029339,3,-0.5049934387207031,-1.9299964904785156,0.7050018310546875,-2.289997100830078,-0.8799972534179688,1,-0.012953326911353757,1.2721162579473206,72.68000030517578,1.549033980836693,72.54000091552734,-1.0434791622611155,72.05999755859375,-0.012953326911353757 3095,2018-03-07,73.23999786376953,73.45999908447266,72.19999694824219,72.62000274658203,1615000.0,-0.001363491670498318,1.3773679967754937,1.3191565345843546,61.31386338684785,61.1007205398534,-0.524994345239449,-2.049808348525218,-0.5871027560201867,-3.43149020242835,17.7379733661424,1.2600021362304688,0.7789821071353344,1.5949974060058594,-2.2273996906695004,5.417394502681219,-0.3162011423318205,3.5061959543435393,-2.3142049335536683,87.67105153145118,25.78705773982405,1.9111985483376785,3,-0.339996337890625,-2.134998321533203,0.8250007629394531,-2.18499755859375,-0.6999969482421875,2,-0.009694143981179404,4.020412611911249,73.33999633789062,1.2721162579473206,72.68000030517578,1.549033980836693,72.54000091552734,-0.009694143981179404 3096,2018-03-08,74.30000305175781,74.4800033569336,73.08000183105469,73.5999984741211,2777700.0,0.014473036850164211,1.64149938461317,1.129048533175822,59.54198663815696,62.61731235301535,-1.2894931105763163,-2.980677994610957,-1.550504062899762,-4.4669981655740685,16.678193622352033,1.4000015258789062,0.8862292790427659,2.4760025024414034,-1.496362892905978,6.448367897788785,0.4898198047677198,4.462185200115087,-3.1597576973549053,94.3037944121993,35.68133311226996,1.9861826976736878,3,-1.4000015258789062,-3.1950035095214844,-0.4525032043457031,-3.2450027465820312,-1.1200027465820312,3,-0.04952893881595499,1.3773679967754937,73.23999786376953,4.020412611911249,73.33999633789062,1.2721162579473206,72.68000030517578,-0.04952893881595499 3097,2018-03-09,75.7300033569336,75.80999755859375,74.5,74.58999633789062,1767200.0,0.019246302105528024,1.015387956078008,1.6285708057677846,70.44990030299152,64.21652195273305,-2.4697163682587586,-3.9243159054857983,-2.858522061808344,-5.855634177674403,14.412983716563172,1.5099945068359375,1.0563571845235913,3.4695026397705107,-0.17607842473492497,7.115083704275946,1.6467121075177857,5.292293172023236,-4.388172723794867,98.21839109756284,40.751223415064715,1.8227905322527211,3,-2.1650047302246094,-4.3650054931640625,-1.9275035858154297,-4.6750030517578125,-2.3000030517578125,4,-0.06391131325418098,1.64149938461317,74.30000305175781,1.3773679967754937,73.23999786376953,4.020412611911249,73.33999633789062,-0.06391131325418098 3098,2018-03-12,75.66999816894531,76.30000305175781,75.43000030517578,76.0199966430664,2228400.0,-0.0007923568642334011,-1.0964068058351488,-0.3070143150652845,66.13085759233662,65.61054108804082,-2.319742742403278,-3.4737747158667958,-2.6821314062888177,-5.738386242252844,12.09111627809729,0.8700027465820312,1.4875259681940918,3.048497390747073,-0.43460631245045533,6.531601093944602,1.306945539148316,4.79004924234583,-3.9707141817701768,84.9281139517523,28.405804233530816,1.7415518515987611,3,-1.8599967956542969,-4.05999755859375,-1.8674983978271484,-4.614997863769531,-1.3499984741210938,0,-0.04228884664563737,1.015387956078008,75.7300033569336,1.64149938461317,74.30000305175781,1.3773679967754937,73.23999786376953,-0.04228884664563737 3099,2018-03-13,75.05999755859375,76.27999877929688,74.80999755859375,75.95999908447266,3086100.0,-0.008061327145662656,-1.0999994550438417,2.571444141689373,61.80254946004886,66.04669393434727,-1.625109272899266,-2.48225941347755,-1.968493452850126,-5.070436370774274,10.018708914795685,1.470001220703125,1.7535612805034049,2.115496826171878,-0.9731670151429341,5.20416066748669,0.5711649055144647,3.659828746829291,-2.9006416649603466,69.75600860445556,14.512694333545838,1.5443319206574064,3,-1.2499961853027344,-3.4499969482421875,-1.257497787475586,-4.004997253417969,-0.43999481201171875,1,-0.048894195154754905,-1.0964068058351488,75.66999816894531,1.015387956078008,75.7300033569336,1.64149938461317,74.30000305175781,-0.048894195154754905 3100,2018-03-14,74.30999755859375,75.2699966430664,74.01000213623047,75.12000274658203,2817300.0,-0.00999200671988476,1.2702747286736453,0.9000042385453313,65.75337574203618,65.50789146450344,-0.7624676362451339,-1.3950256227423097,-1.1227239441405459,-4.266739005685366,7.596175227096142,1.2599945068359375,1.713574643369526,1.105997085571289,-1.4571118396958127,3.669106010838391,-0.17555737706226182,2.38755154820484,-1.7365769491479028,38.19861059774625,-21.465860467165825,1.2815544626335527,3,-0.4999961853027344,-2.6999969482421875,-1.0324993133544922,-2.984996795654297,0.06000518798828125,2,-0.024895687456621962,-1.0999994550438417,75.05999755859375,-1.0964068058351488,75.66999816894531,1.015387956078008,75.7300033569336,-0.024895687456621962 3101,2018-03-15,74.26000213623047,74.56999969482422,73.8499984741211,74.45999908447266,3587300.0,-0.0006727953708228762,2.4285921889191644,0.2469082312162684,61.294401499543014,64.75378572132065,-0.410781209600799,-1.1528993600883837,-0.9526765099710133,-4.14123616650798,6.608466588968706,0.720001220703125,1.7367926962373588,0.8965015411376953,-1.4990043118585703,3.292007394133961,-0.3012513853604446,2.0942544676358352,-1.313923282553418,16.734812083692745,-43.53373458155884,1.1977529264981328,3,-0.4500007629394531,-2.6500015258789062,-1.7950000762939453,-2.4850006103515625,-0.34000396728515625,3,-0.023161879493994286,1.2702747286736453,74.30999755859375,-1.0999994550438417,75.05999755859375,-1.0964068058351488,75.66999816894531,-0.023161879493994286 3102,2018-03-16,74.52999877929688,74.9000015258789,73.87000274658203,74.31999969482422,6549500.0,0.003635828646639361,1.1684080341152756,-1.0500114442664226,56.981645344188806,63.52362402938643,-0.41215335433011546,-1.3354217935965664,-1.1311809078459305,-4.321732858895359,6.558107472358729,1.029998779296875,1.7229061560067862,1.0674983978271513,-1.3500057519520254,3.485002547606328,-0.14125367706243708,2.2762504727167396,-1.2485275058117509,27.755062638769086,-29.8693696095791,1.208752074889588,3,-0.3199958801269531,-2.9199981689453125,-2.119997024536133,-2.7549972534179688,-1.5,4,-0.018113491161039663,2.4285921889191644,74.26000213623047,1.2702747286736453,74.30999755859375,-1.0999994550438417,75.05999755859375,-0.018113491161039663 3103,2018-03-19,74.05999755859375,74.8499984741211,73.69000244140625,74.36000061035156,3400800.0,-0.006306201910655118,-1.2307760024648973,-1.4285921889191644,54.22816688803845,61.944082983798694,0.30640861135294983,-0.7187645870028803,-0.6164612215144984,-3.7571902216834445,6.4608165676552005,1.1599960327148438,1.6140172996803699,0.4809974670410213,-1.8060168256031517,2.7680117596851943,-0.6625096792810581,1.6245046133631007,-0.47667310728135703,14.285545959066326,-40.280067078065194,1.1435071463220858,3,0.19000244140625,-2.4499969482421875,-2.5649967193603516,-2.5049972534179688,-0.8499984741210938,0,-0.0085065794516066,1.1684080341152756,74.52999877929688,2.4285921889191644,74.26000213623047,1.2702747286736453,74.30999755859375,-0.0085065794516066 3104,2018-03-20,74.41000366210938,74.7300033569336,73.9800033569336,74.18000030517578,2955200.0,0.004725980489517445,-1.380962761126249,-0.7666700574741875,58.926172159821725,61.67878395857357,0.13873417362948715,-0.9978549363155196,-0.9361024634785196,-4.002474547123256,6.460260713952091,0.75,1.5461212486501665,0.7535034179687443,-1.5359711017175783,3.042977937655067,-0.3912338418744099,1.8982406778118985,-0.720001220703125,45.56986474675629,-8.274750675917183,1.1447372598431604,3,0.279998779296875,-2.240001678466797,-3.0925045013427734,-2.8800048828125,-1.4500045776367188,1,-0.0012095681071843112,-1.2307760024648973,74.05999755859375,1.1684080341152756,74.52999877929688,2.4285921889191644,74.26000213623047,-0.0012095681071843112 3105,2018-03-21,74.0199966430664,74.70999908447266,73.52999877929688,74.62999725341797,2165400.0,-0.005241325088679805,2.0649188514357055,-2.6521378578299664,64.36946324754199,62.21517024850523,0.7275268028640198,-0.5443997430203353,-0.5283408172850841,-3.5196485478467707,6.343431685693399,1.1800003051757812,1.4669222442739311,0.30549659729004475,-1.9576396947660442,2.5686328893461337,-0.8260715487379997,1.4370647433180892,2.2800064086914062,35.7661957242063,-22.031591484215163,1.1315681460280438,3,0.8950042724609375,-1.8499946594238281,-2.7024974822998047,-2.4899978637695312,-1.2999954223632812,2,0.008106000144919356,-1.380962761126249,74.41000366210938,-1.2307760024648973,74.05999755859375,1.1684080341152756,74.52999877929688,0.008106000144919356 3106,2018-03-22,71.7300033569336,73.75,71.66999816894531,73.2699966430664,2716900.0,-0.03093749513628652,-1.5060207739681957,2.5245766315631486,45.30708516627297,59.421524122203174,2.921896505664364,1.854870306424445,1.7231819594287572,-1.1444199707596567,6.757381996644823,2.3499984741210938,1.2747646360479337,-1.9934967041015597,-4.221549560812804,0.23455615260968443,-3.107523132457189,-0.8794702757459305,4.514599609374997,1.8577438274010718,-56.00378614388058,1.1140264283556232,3,2.2549972534179688,0.7849998474121094,-0.4125041961669922,-0.20000457763671875,0.7299957275390625,3,0.03680467400108167,2.0649188514357055,74.0199966430664,-1.380962761126249,74.41000366210938,-1.2307760024648973,74.05999755859375,0.03680467400108167 3107,2018-03-23,70.31999969482422,71.98999786376953,70.29000091552734,71.93000030517578,2472900.0,-0.019657097394699674,-1.0359267211841565,1.045459499628437,38.08081602078893,56.30485283647565,3.89319936839469,3.261999184515531,3.0643201480543354,0.3455608907817833,7.447389258567775,1.6999969482421875,1.1768738075353724,-3.2955001831054744,-5.946589042903554,-0.6444113233073949,-4.621044613004514,-1.9699557532064347,5.741619079589839,0.6578683192568698,-56.63826352901669,1.3255444298990426,3,2.9650001525878906,2.9750022888183594,0.9974994659423828,1.2099990844726562,2.0199966430664062,4,0.05119451777224726,-1.5060207739681957,71.7300033569336,2.0649188514357055,74.0199966430664,-1.380962761126249,74.41000366210938,0.05119451777224726 3108,2018-03-26,73.0,73.1500015258789,70.94000244140625,71.18000030517578,2888700.0,0.03811149483513199,1.0849020955616415,-1.1304341645105342,48.57384247110178,54.83499650437042,0.8880145626633436,0.5686226644204169,0.3477554429255463,-2.2345534073941167,7.859696337928007,2.8300018310546875,1.0840249942553584,-0.5884998321533175,-3.2537875181782,2.076787853871565,-1.9211436751657516,0.7441440108591166,2.715321702880857,61.035981854422985,4.748471883098205,1.332643843012439,3,-0.220001220703125,0.2950019836425781,-1.8875007629394531,-1.470001220703125,-0.6200027465820312,0,0.0004109421821489878,-1.0359267211841565,70.31999969482422,-1.5060207739681957,71.7300033569336,2.0649188514357055,74.0199966430664,0.0004109421821489878 3109,2018-03-27,71.80000305175781,73.56999969482422,71.30000305175781,73.0,3150300.0,-0.016438314359482065,-1.063636174477559,-0.6593390931079727,44.47007106112358,52.47018487315791,1.7622723545896548,1.728883847922134,1.4835948254839764,-0.9540466598474353,7.7153707409402275,2.2699966430664062,0.6966018255232598,-1.7069969177246094,-4.489786382128443,1.0757925466792244,-3.0983916499265263,-0.3156021855226925,3.589799403881827,34.16295841115204,-17.404790846456756,1.3913947322019193,3,0.7949981689453125,1.4949989318847656,-1.1650047302246094,-0.2700042724609375,-1.660003662109375,1,0.019637826919010504,1.0849020955616415,73.0,-1.0359267211841565,70.31999969482422,-1.5060207739681957,71.7300033569336,0.019637826919010504 3110,2018-03-28,71.44999694824219,72.45999908447266,70.76000213623047,71.6500015258789,2117000.0,-0.004874736610572583,-1.1519027683214789,0.16667090522996325,38.42403275368176,49.929032790284445,1.8594662930747745,2.0559209479901313,1.7705009576289967,-0.5266647757625265,7.871694273788063,1.6999969482421875,0.3465777366992455,-1.9755027770996065,-4.902678349071465,0.9516727948722519,-3.439090563085543,-0.5119149911136702,3.633817414990716,33.52590577033752,-12.114040191091107,1.4635877859859319,3,1.1450042724609375,1.8450050354003906,-0.3299980163574219,0.0800018310546875,-1.1999969482421875,2,0.021133690702944463,-1.063636174477559,71.80000305175781,1.0849020955616415,73.0,-1.0359267211841565,70.31999969482422,0.021133690702944463 3111,2018-03-29,72.5199966430664,72.88999938964844,71.08000183105469,71.72000122070312,3491100.0,0.014975503716246674,1.3506447825376144,-3.999885561701316,36.56902328527139,47.66096367262695,0.5774114081838917,1.0773884710598907,0.6414414146601501,-1.5514006254265098,8.24518738386002,1.80999755859375,0.07751670463564153,-0.9285030364990234,-3.817482264173435,1.9604761911753883,-2.3729926503362293,0.5159865773381824,2.2761889133041677,67.98769992277562,27.800672494747054,1.4444896138372065,3,0.0500030517578125,0.7750053405761719,-1.3999977111816406,-0.9899978637695312,-1.9499969482421875,3,0.0027579231507843804,-1.1519027683214789,71.44999694824219,-1.063636174477559,71.80000305175781,1.0849020955616415,73.0,0.0027579231507843804 3112,2018-04-02,71.0999984741211,72.8499984741211,69.80000305175781,72.48999786376953,2960800.0,-0.01958078095251925,1.8909900854058042,-1.737509179167819,32.83246463739755,45.28366342255573,1.6312395517159786,2.512806763807589,1.9695099302308563,-0.05513612763580511,8.722274642223526,3.0499954223632812,-0.22854830394459213,-2.276501083374029,-5.328018814510443,0.775016647762385,-3.802259948942236,-0.7507422178058221,3.425816003798886,34.482667902481275,-0.04305767304317243,1.5257588655682066,4,1.1650047302246094,1.9500045776367188,0.020000457763671875,0.43000030517578125,-1.029998779296875,0,0.01912799774315843,1.3506447825376144,72.5199966430664,-1.1519027683214789,71.44999694824219,-1.063636174477559,71.80000305175781,0.01912799774315843 3113,2018-04-03,72.6500015258789,72.72000122070312,71.16999816894531,71.5199966430664,3126200.0,0.021800324683860284,1.4409414761326909,-0.812953510071903,41.543878096796355,43.35229741555292,-0.15623468332289292,1.012344473382953,0.3330544326821041,-1.5184466870170183,9.43612241115417,1.6200027465820312,-0.4545611744859315,-0.7249980926513615,-3.777986460807611,2.327990275504888,-2.2514922767294934,0.8014960914267704,1.4977480379480994,75.59684381583395,43.64681754323925,1.5264941840781256,4,-0.3950004577636719,0.40000152587890625,-1.2500019073486328,-1.1200027465820312,-0.779998779296875,1,-0.004267105044421182,1.8909900854058042,71.0999984741211,1.3506447825376144,72.5199966430664,-1.1519027683214789,71.44999694824219,-0.004267105044421182 3114,2018-04-04,72.38999938964844,72.62000274658203,71.48999786376953,71.5199966430664,2290200.0,-0.003578831806876903,-1.4301172301205116,0.769910608188398,43.023267418959925,40.980497879043796,-0.23792361037054377,1.2622418372158961,0.49438558335626226,-1.1624842845999268,10.376189365978759,1.160003662109375,-0.6784820669919043,-0.9375003814697322,-4.022178336088274,2.1471775731488094,-2.479839358779003,0.6048385958395386,1.4099304532130361,83.81875104935162,50.48383438333492,1.5423389773092717,4,-0.6149978637695312,0.660003662109375,-0.9899997711181641,-0.8600006103515625,-1.0100021362304688,2,-0.00013817013834505065,1.4409414761326909,72.6500015258789,1.8909900854058042,71.0999984741211,1.3506447825376144,72.5199966430664,-0.00013817013834505065 3115,2018-04-05,72.52999877929688,73.23999786376953,72.4800033569336,72.72000122070312,2235200.0,0.0019339603650896375,-4.241462772954486,-0.2183929213473293,43.75450670917824,40.80798916158883,-0.683369747230401,1.1239492741927535,0.25659717767534573,-1.2112815784955302,11.138991784640496,0.8499984741210938,-0.8614511391894695,-0.7620010375976562,-3.867192860159193,2.3431907849638804,-2.3145969488784317,0.7905948736831192,0.9499369202763006,79.36046060321101,42.111215243745036,1.5525959112807692,4,-0.8449974060058594,0.5200042724609375,-0.9574985504150391,-1.0,-1.1100006103515625,3,-0.032951874119300895,-1.4301172301205116,72.38999938964844,1.4409414761326909,72.6500015258789,1.8909900854058042,71.0999984741211,-0.032951874119300895 3116,2018-04-06,70.62000274658203,72.11000061035156,70.08999633789061,71.95999908447266,1833200.0,-0.026333876531927314,1.4634207612650085,7.052521683263732,37.378977661998896,40.73000712172327,1.1763166148317907,2.89240838169259,2.056521795260423,0.7763828312951659,11.763706545446263,2.440002441406264,-1.1847065516440978,-2.487997055053711,-5.772631294749004,0.7966371846415825,-4.130314174901358,-0.8456799352060642,2.6199951171875,23.837236380733977,-14.009312968069572,1.6423171198476438,4,1.0649986267089844,2.4300003051757812,1.5474967956542969,0.9099960327148438,1.0999984741210938,4,-0.005239347666266436,-4.241462772954486,72.52999877929688,-1.4301172301205116,72.38999938964844,1.4409414761326909,72.6500015258789,-0.005239347666266436 3117,2018-04-09,70.88999938964844,72.06999969482422,70.77999877929688,71.19000244140625,1928900.0,0.003823231840351049,-3.961501217758737,0.22388348630121388,39.63375932841407,39.73666455031353,1.1126884272923974,2.36233736365061,1.6927957519027785,0.5852953917788284,11.722989809230443,1.4499969482421875,-1.542703535533235,-1.9760002136230526,-5.158857129042644,1.2068567017965393,-3.5674286713328485,-0.38457175591325665,2.3499984741210938,25.396909975610505,-14.79255261567399,1.5914284577097957,4,0.7950019836425781,2.160003662109375,1.2824993133544922,0.6399993896484375,1.0100021362304688,0,-0.004514031564104459,1.4634207612650085,70.62000274658203,-4.241462772954486,72.52999877929688,-1.4301172301205116,72.38999938964844,-0.004514031564104459 3118,2018-04-10,72.47000122070312,72.7699966430664,71.86000061035156,72.2699966430664,2489200.0,0.022288077932828942,1.2750030994592636,-0.6666751436854687,44.128323427130525,39.69869259098096,-0.6150824327014988,0.558966279615106,0.015181980937995831,-0.9187419736402802,11.260894088037904,1.8799972534179688,-1.5342201358746195,-0.23599853515625568,-3.134370271272971,2.6623732009604595,-1.6851844032146062,1.2131873329020948,0.49479705810546193,75.55567396585435,34.5577400996062,1.4491858680583551,4,-0.9500007629394531,0.5800018310546875,-0.28750038146972656,-0.94000244140625,-0.20000457763671875,1,-0.03311717242241852,-3.961501217758737,70.88999938964844,1.4634207612650085,70.62000274658203,-4.241462772954486,72.52999877929688,-0.03311717242241852 3119,2018-04-11,71.38999938964844,72.25,71.12000274658203,71.81999969482422,1722900.0,-0.01490274338157671,-1.3299066376170963,-2.1499523173755484,42.359101123396265,40.13592240983813,0.44772751420480006,1.422875211380159,1.017181727358917,0.2282025791379283,11.334044357787745,1.3499984741210938,-1.3403322964513649,-1.132500457763669,-3.863213142991583,1.598212227464245,-2.497856800377619,0.23285588485028086,1.3799972534179688,41.269918159645876,-0.37369335031065276,1.3653563426139534,4,0.13000106811523438,1.660003662109375,0.7325019836425781,0.1399993896484375,1.0100021362304688,2,0.006723677840557496,1.2750030994592636,72.47000122070312,-3.961501217758737,70.88999938964844,1.4634207612650085,70.62000274658203,0.006723677840557496 3120,2018-04-12,72.45999908447266,72.93000030517578,71.55999755859375,71.72000122070312,2591000.0,0.014988089423900064,-1.5848981912665452,-1.7209240432213764,52.28266252895018,41.881882325802444,-0.5184581689350125,0.21836778785257138,-0.08904642143143349,-0.7556580094685614,11.770910127388929,1.5400009155273438,-1.4428980594832126,0.029999160766607247,-2.5678701874405476,2.627868508973762,-1.2689355133369702,1.3289338348701847,-2.6599960327148438,83.45068436110634,35.255314471288976,1.298934674103578,4,-0.9399986267089844,0.5900039672851562,-0.3374977111816406,-0.9300003051757812,-0.9099960327148438,3,-0.014904800506492455,-1.3299066376170963,71.38999938964844,1.2750030994592636,72.47000122070312,-3.961501217758737,70.88999938964844,-0.014904800506492455 3121,2018-04-13,72.54000091552734,73.16999816894531,72.12000274658203,73.08999633789062,2095300.0,0.0011040826948041094,1.9577373980507409,-0.7432392028290702,57.57162573717836,44.63067800355587,-0.6652859017964659,0.0030575824866900803,-0.2144428111034813,-0.7409958581442027,12.275938711750129,1.0499954223632812,-1.3886093471114407,0.1960010528564453,-2.2566094307144624,2.648611536427353,-1.0303041889290085,1.4223062946418992,-2.6773979187011747,73.64027555209377,18.6290266415064,1.2263052417854565,4,-0.8750038146972656,0.5100021362304688,-0.5375003814697266,-1.0100021362304688,-0.18000030517578125,4,-0.015439795043375781,-1.5848981912665452,72.45999908447266,-1.3299066376170963,71.38999938964844,1.2750030994592636,72.47000122070312,-0.015439795043375781 3122,2018-04-16,73.18000030517578,73.5999984741211,72.97000122070312,73.05999755859375,2739800.0,0.008822709974786402,-3.2000457770656903,-0.21818862794601118,50.713154778134,45.649486523704496,-1.094284478610632,-0.7834330110671601,-0.9242844687033767,-1.289791810876963,12.508852160070807,1.05999755859375,-1.196269487219567,0.9035003662109347,-1.3630456755358864,3.1700464079577557,-0.22977265466246877,2.036773387084338,-3.1851015014648425,83.0645607860751,27.62506562078333,1.1332730208734074,4,-1.3350028991699219,-0.12999725341796875,-1.177499771118164,-1.6500015258789062,-1.4300003051757812,0,-0.019950793637389386,1.9577373980507409,72.54000091552734,-1.5848981912665452,72.45999908447266,-1.3299066376170963,71.38999938964844,-0.019950793637389386 3123,2018-04-17,73.43000030517578,74.06999969482422,73.43000030517578,73.55000305175781,2616800.0,0.0034162339294541155,-9.666412359336258,-1.0,56.983703699829576,47.200646110467794,-1.3656151010378608,-1.141580215580504,-1.2162266256175087,-1.4699998601590352,12.765415798967172,0.8899993896484375,-1.0458472525838687,1.185000228881833,-0.9929612306202102,3.3629616883838764,0.09601949913080432,2.273980958632862,-3.2187955212402386,78.30508299238095,19.340871604027583,1.088980729751023,4,-1.3500022888183594,-0.37999725341796875,-0.9650020599365234,-1.9000015258789062,-2.160003662109375,1,-0.02083615379188597,-3.2000457770656903,73.18000030517578,1.9577373980507409,72.54000091552734,-1.5848981912665452,72.45999908447266,-0.02083615379188597 3124,2018-04-18,74.31999969482422,74.38999938964844,73.66000366210938,73.76000213623047,2108200.0,0.012120378400511944,1.0857111716621253,-4.666539513001462,61.752673881162636,49.2004424629105,-2.182574334487583,-2.1488403677876136,-2.0587409053852213,-2.2875168354051567,12.957982711451965,0.9599990844726562,-0.666766096881716,2.0794998168945256,-0.07991918002464615,4.238918813813697,0.9997903184349468,3.1592093153541043,-3.8000913180175786,97.52651415076537,33.88448218385001,1.0797094984595847,4,-2.0800018310546875,-1.279998779296875,-1.6099987030029297,-2.7099990844726562,-3.0500030517578125,2,-0.027583464211189734,-9.666412359336258,73.43000030517578,-3.2000457770656903,73.18000030517578,1.9577373980507409,72.54000091552734,-0.027583464211189734 3125,2018-04-19,74.62000274658203,75.08000183105469,74.36000061035156,74.43000030517578,2668600.0,0.00403663957198197,-3.363619549637028,0.339291553133515,59.17834639577875,51.6225945444416,-2.4081785639935873,-2.531372474674612,-2.3316168365154226,-2.5026575596199905,13.416576619923182,0.7600021362304688,-0.5119010690116284,2.3495025634765625,0.0725191380327459,4.626485988920379,1.211010850754647,3.487994276198478,-3.713085268491213,84.45948558275963,20.484496402827787,1.1384917127219116,4,-1.69000244140625,-2.085002899169922,-1.9100017547607422,-3.0100021362304688,-3.7600021362304688,3,-0.029750752331683783,1.0857111716621253,74.31999969482422,-9.666412359336258,73.43000030517578,-3.2000457770656903,73.18000030517578,-0.029750752331683783 3126,2018-04-20,74.37000274658203,74.95999908447266,73.93000030517578,74.94999694824219,2475600.0,-0.003350308105040223,2.4333379957529595,-3.0525618374558303,65.92016997125049,54.54330683809008,-1.7548410284410352,-2.185501218921331,-2.0068668051373777,-2.171101816817014,13.283898139144434,1.029998779296875,-0.3640901105971466,1.9675025939941406,-0.477444873953786,4.412450061942067,0.7450288600201844,3.189976327968097,-2.962315146135552,66.35076402398016,-1.2988398342666017,1.22247373397396,4,-1.2700004577636719,-1.9300003051757812,-1.6600017547607422,-2.7600021362304688,-4.5500030517578125,4,-0.03791851002659563,-3.363619549637028,74.62000274658203,1.0857111716621253,74.31999969482422,-9.666412359336258,73.43000030517578,-0.03791851002659563 3127,2018-04-23,73.91999816894531,74.44000244140625,73.47000122070312,74.36000061035156,1491400.0,-0.006050888275076716,2.2333045114694063,0.7586324831296616,56.92473195216698,55.965130007538576,-0.9273523753970068,-1.5304312860082803,-1.36587499907165,-1.6456413575888291,12.522541334212663,0.970001220703125,-0.24025291914800562,1.3374980926513729,-0.9891163981687612,3.664112583471507,0.17419084724130585,2.50080533806144,-2.0716328608258436,29.6968127655836,-35.42125480161815,1.1633072454100648,4,-0.8199958801269531,-1.4799957275390625,-1.2099971771240234,-2.30999755859375,-2.2599945068359375,0,-0.021103863598972872,2.4333379957529595,74.37000274658203,-3.363619549637028,74.62000274658203,1.0857111716621253,74.31999969482422,-0.021103863598972872 3128,2018-04-24,73.02999877929688,74.37999725341797,72.55999755859375,74.18000030517578,2160200.0,-0.012040035331363663,1.3483936385428306,2.6136253294492997,53.26530199158276,57.176930104003745,0.056363622578871286,-0.672551284196544,-0.33803739595138893,-0.7045542822719426,12.712654166752351,1.8199996948242188,0.15943943122073279,0.44599876403808025,-1.8817874037415407,2.7737849318177012,-0.7178943198517374,1.6098918479278979,-0.7938370884251782,18.65081047041798,-42.279948753738715,1.1638930838898138,4,0.29000091552734375,-0.589996337890625,-0.11999702453613281,-1.4199981689453125,-2.1399993896484375,1,-0.017527027258553596,2.2333045114694063,73.91999816894531,2.4333379957529595,74.37000274658203,-3.363619549637028,74.62000274658203,-0.017527027258553596 3129,2018-04-25,73.20999908447266,73.30999755859375,72.44000244140625,72.94999694824219,1643600.0,0.0024647447375667486,2.7825949944437993,-0.22608851412762965,53.45528471043591,57.30722145750216,0.18068044958884855,-0.7815737641718954,-0.3801016803717516,-0.8390868465276498,13.20904131054664,0.8699951171875,0.5275986924187208,0.5554992675781278,-1.7576719099714353,2.868670445127691,-0.6010863211966466,1.7120848563529023,1.8700027465820312,29.166546253215035,-28.21713366321168,1.1565855887747798,4,0.3900032043457031,-0.7699966430664062,-0.279998779296875,-1.5999984741210938,-1.0999984741210938,2,-0.02649914582252344,1.3483936385428306,73.02999877929688,2.2333045114694063,73.91999816894531,2.4333379957529595,74.37000274658203,-0.02649914582252344 3130,2018-04-26,72.95999908447266,73.69999694824219,72.41999816894531,73.3499984741211,2640300.0,-0.003414834081769902,1.3486295041576841,-1.4999853282079874,64.3031422255799,58.05516773399122,0.5688889043594259,-0.4349478951879462,-0.008990596224094816,-0.5709569438617734,13.327361772211896,1.279998779296875,0.715734835506666,0.22999916076659588,-2.01521148828391,2.475209809817102,-0.8926061637586571,1.3526044852918488,2.0672027587890653,21.25987090107923,-38.6996807654788,1.1226053245252539,4,0.7900009155273438,-0.5199966430664062,0.4700031280517578,-1.3499984741210938,-0.4499969482421875,3,-0.023163410945901686,2.7825949944437993,73.20999908447266,1.3483936385428306,73.02999877929688,2.2333045114694063,73.91999816894531,-0.023163410945901686 3131,2018-04-27,72.72000122070312,73.18000030517578,72.3499984741211,73.04000091552734,1903600.0,-0.003289444446012979,1.7666798062128861,0.8205133221174538,61.22699248669304,59.22337192383111,0.9354807454884764,-0.18888200018299983,0.2889627559826664,-0.32394037100641526,13.755275142563434,0.8300018310546875,1.0397850515826264,-0.01999893188477131,-2.2630518365814964,2.223053972811954,-1.1415253842331339,1.1015275204635913,2.202912475585947,17.703447092622135,-44.70188980541449,1.1215264523483655,4,0.9949989318847656,-0.279998779296875,0.8225002288818359,-1.1100006103515625,1.05999755859375,4,-0.02557756571959502,1.3486295041576841,72.95999908447266,2.7825949944437993,73.20999908447266,1.3483936385428306,73.02999877929688,-0.02557756571959502 3132,2018-04-30,72.45999908447266,73.7699966430664,72.44999694824219,72.9000015258789,1722700.0,-0.0035753868518424436,-4.739045344478721,1.3750089407052428,49.92677802067195,58.43926907059138,1.2098374860699153,0.18786396075780942,0.5573818182884054,-0.05452808852359681,13.352709647941946,1.3199996948242188,1.0849293819090633,-0.3480010986328068,-2.4603669507566224,1.7643647534910087,-1.4041840246947146,0.708181827429101,2.308539698486342,5.418752536869166,-53.037812690586776,1.0561829260619042,4,1.2550010681152344,-0.01999664306640625,0.7900028228759766,-0.8499984741210938,3.5200042724609375,0,-0.03643388659956748,1.7666798062128861,72.72000122070312,1.3486295041576841,72.95999908447266,2.7825949944437993,73.20999908447266,-0.03643388659956748 3133,2018-05-01,72.33999633789062,72.43000030517578,71.66000366210938,72.23999786376953,2174700.0,-0.001656124042206164,4.499850140323152,-0.22726799833541406,58.09195288759725,58.032522293528565,1.2951633924248398,0.29876913667192184,0.7110156727911914,0.08833369669727631,13.115900263205454,0.7999954223632812,1.0329935905243701,-0.45250358581543537,-2.5742796023395584,1.6692724307086877,-1.5133915940774898,0.608384422446619,2.283430026538099,32.22724823818253,-27.23000072559295,1.060888008262059,5,1.0300064086914062,0.100006103515625,0.9500045776367188,-0.7299957275390625,3.1500015258789062,1,-0.009399954523153342,-4.739045344478721,72.45999908447266,1.7666798062128861,72.72000122070312,1.3486295041576841,72.95999908447266,-0.009399954523153342 3134,2018-05-02,72.37999725341797,73.05000305175781,72.12999725341797,72.33000183105469,3037700.0,0.0005529571129712085,-3.0888730651204583,0.49996185244525826,49.1735367833667,56.92087678103834,1.0627978516817222,0.27192205036118366,0.6693753176113262,0.07500957926956175,12.696005197298616,0.9200057983398438,1.0615670844951666,-0.4120025634765625,-2.534182709922405,1.7101775829692798,-1.4730926366994765,0.6490875097463515,2.0063552948252124,34.12303253170187,-21.37805093031497,1.06109007322292,5,0.9300041198730469,0.06000518798828125,0.6575031280517578,-0.7699966430664062,3.2800064086914062,2,-0.020585768448605046,4.499850140323152,72.33999633789062,-4.739045344478721,72.45999908447266,1.7666798062128861,72.72000122070312,-0.020585768448605046 3135,2018-05-03,70.13999938964844,72.0,67.69999694824219,72.0,7256600.0,-0.030947747288892713,3.6236576782037293,-37.20341828170304,32.857150642230835,53.24720796670281,2.906082810962886,2.4492614699372837,2.881670969150477,2.334518068649345,13.497437688225359,4.680000305175781,0.9215405074606338,-2.5325004577636747,-4.963492786861849,-0.10150812866550041,-3.747996622312769,-1.3170042932145805,4.028245247704035,40.19773581680403,-12.47147917548584,1.2154961645490903,5,0.9300003051757812,1.25,2.805002212524414,1.470001220703125,5.19000244140625,3,0.028086701423522875,-3.0888730651204583,72.37999725341797,4.499850140323152,72.33999633789062,-4.739045344478721,72.45999908447266,0.028086701423522875 3136,2018-05-04,70.25,70.58999633789062,69.08000183105469,69.36000061035156,3402000.0,0.0015683007030051765,-1.0827554274048428,-0.47849413849397443,27.35706107162777,49.96191120219846,2.40288951104273,2.4349616578228677,2.786906801599656,2.23624353288713,13.120954737660567,1.5099945068359375,0.6208236919108572,-2.4039997100830135,-4.9053721188475095,0.09737269868148246,-3.6546859144652615,-1.1533135057007655,3.2714198684414413,42.00993706691872,-6.532972331311747,1.2506862043822464,5,0.7899971008300781,1.1399993896484375,2.6950016021728516,1.3600006103515625,5.19000244140625,4,0.032170848914312655,3.6236576782037293,70.13999938964844,-3.0888730651204583,72.37999725341797,4.499850140323152,72.33999633789062,0.032170848914312655 3137,2018-05-07,70.56999969482422,71.05000305175781,70.18000030517578,70.26000213623047,3080200.0,0.004555155798209531,-2.702129731835595,0.3483121024568382,28.134580477174836,47.16960881170869,1.7407809159879832,2.2026923717848916,2.4561948399720706,1.9318658423937336,12.60261847331931,0.8700027465820312,0.32504286287755235,-2.068000030517581,-4.620453652867752,0.4844535918325903,-3.3442268416926595,-0.7917732193425024,2.3692778815972986,53.644849950658546,8.500382963219302,1.2762268111750834,5,0.16499710083007812,0.8199996948242188,2.3625011444091797,1.0400009155273438,4.3000030517578125,0,0.04548673796732472,-1.0827554274048428,70.25,3.6236576782037293,70.13999938964844,-3.0888730651204583,72.37999725341797,0.04548673796732472 3138,2018-05-08,70.06999969482422,70.62999725341797,69.56999969482422,70.44000244140625,2595800.0,-0.007085163697920116,1.826688910816557,-1.1935666469777515,15.44720590898828,42.946488944881175,1.9855514495765618,2.6495131812580723,2.9052795480891973,2.4385117905338802,12.664620395540455,1.05999755859375,-0.0681162785868139,-2.447999954223633,-5.247426319923974,0.3514264114767087,-3.8477131370738107,-1.048286771373455,2.3453498187793684,44.29906622021688,5.541786280715549,1.3997131828501739,5,0.6649971008300781,1.3199996948242188,2.587503433227539,1.5400009155273438,4.4499969482421875,1,0.08434427983229931,-2.702129731835595,70.56999969482422,-1.0827554274048428,70.25,3.6236576782037293,70.13999938964844,0.08434427983229931 3139,2018-05-09,71.87000274658203,72.29000091552734,70.31999969482422,70.36000061035156,2670300.0,0.025688640782037364,-1.4779827739257696,-4.0810565601996,32.02616530135573,39.36015817552293,-0.02740086131360897,0.9352661747626314,1.0777738251496771,0.6671853325803454,11.959235325975131,2.220001220703125,-0.28821991445227013,-0.6719970703125,-3.4387446623194933,2.0947505216944933,-2.0553708663159966,0.7113767256909966,-4.170005798339844,90.84972100375485,55.48276966557309,1.3833737960034995,5,-1.1350059509277344,-0.48000335693359375,0.7824993133544922,-0.26000213623046875,2.4899978637695312,2,0.05036865143795555,1.826688910816557,70.06999969482422,-2.702129731835595,70.56999969482422,-1.0827554274048428,70.25,0.05036865143795555 3140,2018-05-10,71.37999725341797,71.9800033569336,71.12999725341797,71.80999755859375,1910500.0,-0.006817941762042978,1.207773935616832,-0.284768011156079,31.051964879709132,36.007377330302496,0.24016806206341812,1.4126388048005936,1.5452989181820271,1.185863994223567,11.711866387187257,0.850006103515625,-0.43220833036495776,-1.1080024719238253,-3.923222151846659,1.7072172079990082,-2.515612311885235,0.29960736803758437,-3.5882002258300787,71.6509681728189,38.54250552934952,1.407609839961415,5,-0.6450004577636719,0.01000213623046875,1.0325050354003906,0.23000335693359375,3.0300064086914062,3,0.0599608654157866,-1.4779827739257696,71.87000274658203,1.826688910816557,70.06999969482422,-2.702129731835595,70.56999969482422,0.0599608654157866 3141,2018-05-11,71.41999816894531,71.70999908447266,70.8499984741211,71.19999694824219,3478600.0,0.0005603939067877484,1.149993324305251,-0.5116303827114494,33.28879459823341,34.158712505587104,-0.004057683914368226,1.3538399567110986,1.5157017367604624,1.172345560171209,11.67122046815211,0.8600006103515625,-0.606999560091154,-1.0120014190673885,-3.8671407063926893,1.8431378682579123,-2.439571062730039,0.4155682245952619,-3.538237063598629,68.01461925972467,33.050495444985444,1.427569643662647,5,-1.0449981689453125,-0.029998779296875,0.9475040435791016,0.19000244140625,2.8499984741210938,4,0.05474662226762028,1.207773935616832,71.37999725341797,-1.4779827739257696,71.87000274658203,1.826688910816557,70.06999969482422,0.05474662226762028 3142,2018-05-14,71.72000122070312,72.01000213623047,71.23999786376953,71.5,2235200.0,0.004200546897917157,-1.0810771800317545,1.0,40.49350672359726,32.203329598475996,-0.46943432424804143,0.9895857866897018,1.2143286728927052,0.8893419818100767,11.861895956148766,0.7700042724609375,-0.8770652044629941,-0.6389984130859432,-3.488264372055454,2.2102675458835677,-2.0636313925706986,0.7856345663988122,-3.7500753191528275,79.04413827149412,40.280832169933284,1.424632979484758,5,-1.345001220703125,-0.3300018310546875,0.6475009918212891,-0.1100006103515625,2.8899993896484375,0,0.051868393159330894,1.149993324305251,71.41999816894531,1.207773935616832,71.37999725341797,-1.4779827739257696,71.87000274658203,0.051868393159330894 3143,2018-05-15,71.9000015258789,71.97000122070312,71.31999969482422,71.51000213623047,2277000.0,0.0025097643908547074,1.4528415961305925,1.7727146622277707,40.49350672359726,31.238881814057166,-0.8028385280761654,0.7263236905495347,1.0305084389203216,0.7297958161114195,12.394111682277169,0.6500015258789062,-1.1115514860832292,-0.3824981689453182,-3.19257759880972,2.4275812609190837,-1.787537883877519,1.0225415459868827,-3.8436741240490733,80.20308893467384,38.56416858500259,1.4050397149322025,5,-1.9050025939941406,-0.5100021362304688,0.4675006866455078,-0.29000091552734375,3.029998779296875,1,0.0413073874502512,-1.0810771800317545,71.72000122070312,1.149993324305251,71.41999816894531,1.207773935616832,71.37999725341797,0.0413073874502512 3144,2018-05-16,72.2699966430664,72.55999755859375,71.44000244140625,71.9000015258789,2862300.0,0.005145968140964907,1.3578920316741354,0.9487069134160179,45.07844878626407,32.59680383006086,-1.3299350336421298,0.2054040789626157,0.6396371098389295,0.39937955130778846,13.025307713611713,1.1199951171875,-1.2171051553945205,0.08999710083007528,-2.551661862014498,2.7316560636746487,-1.2308323805922043,1.410826582252355,-4.128995770962618,83.04087305305332,37.220354829704135,1.3208294814222838,5,-1.4499969482421875,-0.8799972534179688,0.015005111694335938,-0.6599960327148438,2.5300064086914062,2,0.031133251757468727,1.4528415961305925,71.9000015258789,-1.0810771800317545,71.72000122070312,1.149993324305251,71.41999816894531,0.031133251757468727 3145,2018-05-17,72.4000015258789,72.68000030517578,71.9800033569336,72.4000015258789,1754200.0,0.0017988776650230687,1.5,0.0,47.68116727240964,34.855037852369954,-1.2355796134767871,-0.10481946305901602,0.49306000388226323,0.3086741985257504,13.881549075368266,0.6999969482421875,-1.3804009938137085,0.33100204467773153,-2.052961255352571,2.714965344708034,-0.8609796053374197,1.5229836946928828,-4.0822407863155235,84.69953556628394,33.863265161524026,1.1919816500151528,5,-1.2750015258789062,-1.0100021362304688,-0.11499977111816406,-0.7900009155273438,1.9000015258789062,3,0.02707180998845793,1.3578920316741354,72.2699966430664,1.4528415961305925,71.9000015258789,-1.0810771800317545,71.72000122070312,0.02707180998845793 3146,2018-05-18,71.55000305175781,72.5199966430664,71.45999908447266,72.25,1660000.0,-0.01174031016860222,-1.4090719933416562,-100.0,43.92527077172871,36.60955899620927,-0.20314598867311418,0.5513472324917927,1.2820951513699868,1.1911930885319748,14.851560519558477,1.05999755859375,-1.5156050307828934,-0.37799644470214844,-2.509104690021573,1.7531118006172761,-1.4435505673618678,0.687557677957571,-2.9705079382576827,21.528101555546137,-33.60516872526508,1.0655541226597145,5,-0.4250030517578125,-0.160003662109375,0.7349987030029297,0.05999755859375,3.0199966430664062,4,0.03997205434474549,1.5,72.4000015258789,1.3578920316741354,72.2699966430664,1.4528415961305925,71.9000015258789,0.03997205434474549 3147,2018-05-21,72.36000061035156,72.55000305175781,71.9000015258789,71.9800033569336,1777100.0,0.01132072011244789,-1.4074089772390115,-0.5428555858310626,50.12227538543328,40.46234449359205,-0.8186159369654575,-0.40213125512896397,0.37318933980050417,0.4221092824099344,15.563753941313752,1.0,-1.3174641847570996,0.5100009918212862,-1.4187069372886327,2.438708920931205,-0.45435297273367325,1.4743549563762457,-3.5344751853508996,76.4706212343906,17.678160249684396,0.9643539645549565,5,-0.8600006103515625,-0.970001220703125,-0.0025005340576171875,-0.75,1.1699981689453125,0,0.026395743734164645,-1.4090719933416562,71.55000305175781,1.5,72.4000015258789,1.3578920316741354,72.2699966430664,0.026395743734164645 3148,2018-05-22,71.75,72.33999633789062,71.47000122070312,72.16999816894531,1447400.0,-0.008430080226730974,1.2894773826972112,-1.105266328026181,46.40001883368894,42.05943933051796,0.06118862035718564,0.1128438185611742,0.8770886053903553,1.0662195099510825,15.846178076528822,0.8899993896484375,-1.0916803009053524,-0.03599967956543537,-1.8830613501313707,1.8110619910005,-0.9595305148483959,0.8875311557175252,-2.693206082188823,24.999846181296874,-35.38828820160371,0.9235308352829658,5,0.0149993896484375,-0.3600006103515625,0.6975002288818359,-0.1399993896484375,2.089996337890625,1,0.03986063568434228,-1.4074089772390115,72.36000061035156,-1.4090719933416562,71.55000305175781,1.5,72.4000015258789,0.03986063568434228 3149,2018-05-23,71.2699966430664,71.61000061035156,70.45999908447266,71.3499984741211,2185800.0,-0.006689942256914216,2.8332994252581254,0.19048138056312444,58.08294085866,45.06288110595695,0.4996769379026631,0.46383613715933336,1.2628905082792556,1.573895788360204,16.27623203743432,1.2900009155273438,-0.8899163787539806,-0.4190029144287166,-2.1513927590633415,1.3133869302059082,-1.285197836746022,0.4471920078885887,-1.9958103420133568,36.48635645061516,-25.362868746436845,0.8661949223173098,5,0.3000030517578125,0.12000274658203125,1.295003890991211,0.34000396728515625,2.2800064086914062,2,0.05135405969554574,1.2894773826972112,71.75,-1.4074089772390115,72.36000061035156,-1.4090719933416562,71.55000305175781,0.05135405969554574 3150,2018-05-24,71.2699966430664,71.45999908447266,70.5999984741211,71.2300033569336,1567700.0,0.0,3.095258855585831,-0.4999046347510967,57.41275282026488,47.74332090840489,0.5391274357188252,0.34860692345945665,1.1909252651422264,1.6012109502328826,17.036246889740852,0.8600006103515625,-0.5457140575716295,-0.33450279235839275,-1.9678975432178447,1.2988919585010592,-1.1512001677881187,0.4821945830713332,-1.791461501765994,38.75579048043192,-24.545338906107183,0.8166973754297226,5,0.3000030517578125,0.12000274658203125,1.3700027465820312,0.34000396728515625,2.4600067138671875,3,0.04953004875768885,2.8332994252581254,71.2699966430664,1.2894773826972112,71.75,-1.4074089772390115,72.36000061035156,0.04953004875768885 3151,2018-05-25,70.86000061035156,71.13999938964844,70.55000305175781,71.08000183105469,1802700.0,-0.005752715757349924,2.4706040750381475,-5.500953834414346,52.080348258978766,49.0307477456695,0.9625572781376945,0.645190915464184,1.5243198460630367,2.047752007784254,17.801552682808698,0.7199935913085938,-0.42619911242967135,-0.6514987945556641,-2.228294453425292,0.9252968643139639,-1.439896623990478,0.1368990348791499,-1.1893775592186273,19.1387926597333,-43.50903353574688,0.7883978294348161,5,0.7099990844726562,0.4699974060058594,1.8724994659423828,0.75,1.7299957275390625,4,0.048546463615239066,3.095258855585831,71.2699966430664,2.8332994252581254,71.2699966430664,1.2894773826972112,71.75,0.048546463615239066 3152,2018-05-29,69.81999969482422,70.4800033569336,69.33000183105469,70.30999755859375,2682100.0,-0.014676840341085406,1.7710564293002178,2.227250658898599,48.33555476089854,49.90208641648075,1.90503460060998,1.5571022324444215,2.465350921821198,3.1016961453868106,19.31279573039964,1.529998779296875,-0.2774130594737869,-1.559499740600586,-3.240532718761145,0.12153323755997292,-2.4000162296808725,-0.7189832515202994,2.8600006103515625,16.279028505092185,-46.67846732401531,0.8405164890802819,5,1.1850013732910156,1.25,2.950002670288086,1.7900009155273438,2.8799972534179688,1,0.06803208279521256,2.4706040750381475,70.86000061035156,3.095258855585831,71.2699966430664,2.8332994252581254,71.2699966430664,0.06803208279521256 3153,2018-05-30,71.66000366210938,72.04000091552734,70.4000015258789,70.4800033569336,3044600.0,0.02635353731491863,-1.447753036091484,-2.408174386920981,48.60927955375684,50.294400946202174,0.030627608123708683,-0.35463966486149445,0.5608694401951055,1.2650805670134133,19.894065113643382,2.220001220703125,-0.11156204944362003,0.31450386047363565,-1.3113335897743212,1.9403413107215925,-0.4984148646503428,1.127422585597614,0.9529966735839821,85.97795639137964,25.451942549870296,0.8129187251239784,5,-0.6550025939941406,-0.6200065612792969,1.1099987030029297,-0.0500030517578125,1.4399948120117188,2,0.026095381267420503,1.7710564293002178,69.81999969482422,2.4706040750381475,70.86000061035156,3.095258855585831,71.2699966430664,0.026095381267420503 3154,2018-05-31,70.88999938964844,71.94000244140625,70.87000274658203,71.5,3568000.0,-0.010745244670816056,-2.2923376684351378,-0.516949536094139,46.87102636181604,50.20438528946955,0.6529588760009091,0.3141193053884024,1.2448358255751941,2.02444982582972,20.994653580637564,1.0699996948242188,-0.05611981108503983,-0.3810005187988281,-1.9425241462292462,1.18052310863159,-1.1617623325140443,0.399761294916388,1.6573409759521525,57.56450500415254,-1.4900713573319138,0.7807618137152122,5,0.0500030517578125,-0.15500259399414062,1.9900016784667969,0.720001220703125,3.69000244140625,3,0.04161372511836925,-1.447753036091484,71.66000366210938,1.7710564293002178,69.81999969482422,2.4706040750381475,70.86000061035156,0.04161372511836925 3155,2018-06-01,72.11000061035156,72.27999877929688,71.5999984741211,71.62000274658203,2408300.0,0.017209778970336265,-1.566007859620838,-0.8032743827700928,53.82908819943098,51.30480944810313,-0.6844860612381467,-0.791297315655541,-0.03622766077609185,0.796488671930561,19.810935046055274,1.3899993896484375,0.016370496869257067,0.7405006408691435,-0.7682741111908911,2.249275392929178,-0.013886735160866692,1.4948880168991536,0.3729929845581097,94.23734424380984,34.81597022751227,0.7543873760300154,6,-1.1699981689453125,-1.3750038146972656,0.9100017547607422,-0.5,2.3300018310546875,4,0.019969524743001177,-2.2923376684351378,70.88999938964844,-1.447753036091484,71.66000366210938,1.7710564293002178,69.81999969482422,0.019969524743001177 3156,2018-06-04,72.51000213623047,72.63999938964844,72.0199966430664,72.37000274658203,1572100.0,0.005547101962185774,2.100061036087587,0.2857142857142857,54.33589572444428,51.77298948577102,-1.0437527631425638,-1.068064111134305,-0.4200777483892608,0.37592293821631984,18.46117480377022,0.6200027465820312,0.032627586325503444,1.0275020599365234,-0.4666965795075271,2.521700699380574,0.2804027402144982,1.7746013796585487,-3.1800003051757812,96.07258763437886,37.51680253597149,0.7470993197220243,6,-1.5250015258789062,-1.7750053405761719,0.5849990844726562,-0.3400001525878906,2.1299972534179688,0,0.016825281819893068,-1.566007859620838,72.11000061035156,-2.2923376684351378,70.88999938964844,-1.447753036091484,71.66000366210938,0.016825281819893068 3157,2018-06-05,73.77999877929688,74.08000183105469,72.33000183105469,72.37999725341797,3133100.0,0.01751477872915186,-1.3333452013407459,10.000054495912806,59.215668674991676,53.19695057924911,-2.3368887805890495,-2.1979344983295306,-1.6133768867618699,-0.914008183691152,17.26520628253957,1.75,0.045946938464553,2.136998748779291,0.38767532377327996,3.8863221737853024,1.2623370362762927,3.0116604612822897,-4.383796997070306,91.84774383480703,34.54182680925194,0.874661712503005,6,-2.0749969482421875,-2.8899993896484375,-0.7024974822998047,-1.6099967956542969,0.9800033569335938,1,-0.01612906561527583,2.100061036087587,72.51000213623047,-1.566007859620838,72.11000061035156,-2.2923376684351378,70.88999938964844,-0.01612906561527583 3158,2018-06-06,75.9800033569336,76.06999969482422,74.20999908447266,74.41999816894531,3663000.0,0.029818441502252435,1.1379343608181878,1.1142882055138663,65.4197937846192,54.01215645991125,-4.329008104157552,-4.144990416461809,-3.795936016284543,-3.120079298507136,16.154117532583456,2.2900009155273438,0.2214699411575083,4.04150314331055,1.5653223086591908,6.517683977961909,2.8034127259848702,5.279593560636229,-6.396449572753895,98.269300178704,42.39205387132418,1.2380904173256821,6,-3.2800025939941406,-4.095005035400391,-2.9025020599365234,-3.4650001525878906,-1.2800064086914062,2,-0.04316933750690721,-1.3333452013407459,73.77999877929688,2.100061036087587,72.51000213623047,-1.566007859620838,72.11000061035156,-0.04316933750690721 3159,2018-06-07,75.48999786376953,76.69000244140625,75.0999984741211,76.2300033569336,3451700.0,-0.006449137556129747,-1.0921046027204737,-0.4743609180674221,62.4697041350161,54.574039939328046,-3.55085416626261,-3.5519910792811373,-3.2551338873632574,-2.645438173097162,16.269216342502023,1.5900039672851562,0.2796085505966346,3.370497894287112,0.429759885534466,6.3112359030397585,1.900128889910789,4.840866898663435,-5.51725732495116,76.42428993475299,23.193486898690338,1.4703690043763231,6,-2.4799957275390625,-3.2949981689453125,-2.5849952697753906,-2.4399948120117188,-0.29999542236328125,3,-0.03165981530376338,1.1379343608181878,75.9800033569336,-1.3333452013407459,73.77999877929688,2.100061036087587,72.51000213623047,-0.03165981530376338 3160,2018-06-08,75.66000366210938,75.87999725341797,75.20999908447266,75.68000030517578,2642200.0,0.0022520307742839307,2.190539337680975,0.027022290038559087,67.54907300750038,56.29278713360823,-3.389044091875249,-3.567833628078745,-3.3600367819765324,-2.826782364846707,16.39053523512943,0.6699981689453125,0.4397435704599957,3.326503372192377,0.013050901490615274,6.639955842894139,1.6697771368415033,4.983229607543251,-5.1498821710839735,77.94437900563138,19.84816145315174,1.65672623535088,6,-2.6500015258789062,-3.4650039672851562,-2.785001754760742,-2.6100006103515625,-0.0500030517578125,4,-0.014274408918586334,-1.0921046027204737,75.48999786376953,1.1379343608181878,75.9800033569336,-1.3333452013407459,73.77999877929688,-0.014274408918586334 3161,2018-06-11,75.33000183105469,75.87999725341797,74.98999786376953,75.73999786376953,1995900.0,-0.004361641753659495,1.5797277723106182,20.503243037008776,63.22348299049826,57.94700138134152,-2.6354359573769983,-3.0882194302679977,-3.0019189821974805,-2.5136657735698122,16.31913771228032,0.8899993896484375,0.5362772806632279,2.8010013580322237,-0.7391509874328364,6.341153703497284,1.0309251852996937,4.571077530764754,-4.325489863998811,68.80732981727952,12.496873861886698,1.7700761727325314,6,-1.7849998474121094,-2.4449996948242188,-4.100002288818359,-3.3300018310546875,1.4399948120117188,0,-0.011814673676027176,2.190539337680975,75.66000366210938,-1.0921046027204737,75.48999786376953,1.1379343608181878,75.9800033569336,-0.011814673676027176 3162,2018-06-12,75.44000244140625,76.08999633789062,74.80999755859375,75.91000366210938,2954700.0,0.0014602496704867463,2.084384307092694,1.1463555332254043,67.1947503068104,60.01205368723636,-2.0835061823190983,-3.0622400515054693,-3.0361679278221487,-2.6475878553764574,16.49955442365888,1.279998779296875,0.6614466873855065,2.725001907348627,-1.0210909541696935,6.471094768866948,0.8519554765894668,4.5980483381077875,-3.9806512364023376,49.59684241937617,-10.233255107306334,1.8730464307591592,6,-1.6599998474121094,-2.4300003051757812,-4.225004196166992,-3.44000244140625,0.31999969482421875,1,-0.010604493980221785,1.5797277723106182,75.33000183105469,2.190539337680975,75.66000366210938,-1.0921046027204737,75.48999786376953,-0.010604493980221785 3163,2018-06-13,74.87000274658203,75.63999938964844,74.81999969482422,75.58999633789062,1841900.0,-0.007555669093024409,1.0,1.5318972793974417,66.6358530026047,62.20814553621288,-1.1290107628223893,-2.3803695725683838,-2.445447055383042,-2.110336196243736,16.689721078304665,0.8199996948242188,0.8725753835700232,2.006502151489258,-1.8377422542881447,5.85074655726666,0.08437994860055653,3.928624354377959,-2.9921994426659353,3.191757028764366,-57.12951711924696,1.9221222028887048,6,-0.7250022888183594,-1.8600006103515625,-3.807504653930664,-2.8700027465820312,0.9399948120117188,2,-0.0014692214013118932,2.084384307092694,75.44000244140625,1.5797277723106182,75.33000183105469,2.190539337680975,75.66000366210938,-0.0014692214013118932 3164,2018-06-14,74.5199966430664,75.25,74.26000213623047,75.0999984741211,1906600.0,-0.004674850950658005,1.249982660563185,0.8055652689915335,64.5478587889443,63.399120046158814,-0.23461124147593182,-1.9533031607358566,-2.069977721606975,-1.7991183591698956,17.156888042453495,0.9899978637695312,1.220662870680144,1.5439960479736357,-2.3583683826544473,5.446360478601719,-0.4071861673403987,3.49517826328767,-2.2572174081510923,14.207395116338212,-46.82416463762261,1.9511822153140383,6,-0.16499710083007812,-1.5099945068359375,-3.457498550415039,-2.5199966430664062,2.0699996948242188,3,0.0024154631412283134,1.0,74.87000274658203,2.084384307092694,75.44000244140625,1.5797277723106182,75.33000183105469,0.0024154631412283134 3165,2018-06-15,74.36000061035156,74.43000030517578,73.55999755859375,74.36000061035156,4074600.0,-0.0021470214697028034,11.42866485013624,-0.0,66.02559892685721,64.69797595753803,0.31079488373437414,-1.7275104165610884,-1.8903659191402369,-1.6785960475964146,17.53650668410625,0.9599990844726562,1.457736736057683,1.2860000610351534,-2.6537228788291713,5.225723000899478,-0.6838614088970019,3.2558615309673087,-1.743043518916977,31.620689239231393,-33.2761885272173,1.9698614699321608,6,0.15000152587890625,-1.3499984741210938,-3.2975025177001953,-2.3600006103515625,2.0800018310546875,4,0.011161939540639931,1.249982660563185,74.5199966430664,1.0,74.87000274658203,2.084384307092694,75.44000244140625,0.011161939540639931 3166,2018-06-18,74.41000366210938,74.44000244140625,73.62999725341797,73.9000015258789,1651000.0,0.0006724455533537732,1.8421249882882038,100.0,73.11173071470992,66.24198285084006,0.62430221228189,-1.636149651953815,-1.8581934252345889,-1.762274911319949,17.621998257029166,0.8100051879882812,1.8021836332355718,1.1930030822753963,-2.7213453080501466,5.107351472600939,-0.764171112887368,3.1501772774381607,-1.467202942677062,33.59709540064895,-35.90260842658671,1.9571741951627695,6,0.714996337890625,-1.4000015258789062,-3.347505569458008,-2.410003662109375,2.3799972534179688,0,0.01612682286230349,11.42866485013624,74.36000061035156,1.249982660563185,74.5199966430664,1.0,74.87000274658203,0.01612682286230349 3167,2018-06-19,74.2699966430664,74.77999877929688,73.58000183105469,73.7300033569336,1757900.0,-0.0018815617813799923,-1.857148047229791,1.0588059299594597,65.85651420609663,66.29050734211532,0.9399731497948665,-1.418437784513614,-1.6446476030607897,-1.649435558554842,17.81957460299102,1.1999969482421875,2.0094943401925605,0.957496261596674,-2.9620105090180715,4.8770030322114195,-1.0022571237106916,2.9172496469040397,-1.0274197858761767,34.13454131973737,-31.905979921127987,1.959753385307372,6,0.8550033569335938,-1.2599945068359375,-3.3874969482421875,-2.2699966430664062,2.7800064086914062,1,0.033660968264408675,1.8421249882882038,74.41000366210938,11.42866485013624,74.36000061035156,1.249982660563185,74.5199966430664,0.033660968264408675 3168,2018-06-20,74.61000061035156,75.29000091552734,74.55000305175781,74.66000366210938,1775100.0,0.004577945101023495,-7.705950991831972,-0.09259939529232247,73.84605904343455,67.55454677638404,0.4304654279545872,-1.6160472761745552,-1.956581654959649,-2.0249651569887703,17.881257353606504,1.0200042724609375,2.2128781935874855,1.1545001983642607,-2.7335422673055234,5.042542664034045,-0.7895210344706385,3.09852143119916,-1.091629706424058,60.693700249167605,-6.153818596862024,1.9440212328348951,6,0.214996337890625,-1.5999984741210938,-3.7275009155273438,-2.6100006103515625,1.69000244140625,2,0.015413503772567339,-1.857148047229791,74.2699966430664,1.8421249882882038,74.41000366210938,11.42866485013624,74.36000061035156,0.015413503772567339 3169,2018-06-21,74.93000030517578,75.05999755859375,73.76000213623047,74.80000305175781,1613200.0,0.004288965181697302,5.666784044447053,-2.5997863899908453,70.4346854990209,67.87517038655298,0.025341266788402095,-1.7368382761124792,-2.2093972553209653,-2.362065224907809,17.122312415884323,1.2999954223632812,2.2788183397038893,1.2914997100830021,-2.506923630178548,5.089923050344552,-0.60771196004778,3.1907113802137843,1.7600021362304688,79.19075654340588,15.154859747721673,1.8992116701307775,6,-0.10500335693359375,-1.9199981689453125,-4.23750114440918,-2.9300003051757812,-0.6399993896484375,3,0.011744257971892491,-7.705950991831972,74.61000061035156,-1.857148047229791,74.2699966430664,1.8421249882882038,74.41000366210938,0.011744257971892491 3170,2018-06-22,74.80000305175781,75.62999725341797,74.75,75.41000366210938,1913800.0,-0.0017349159600762443,-1.4788420622810599,-4.6924115264980335,67.2699194831826,68.32477444129569,0.022929753728448077,-1.4006333468425538,-2.0468358621314167,-2.234769430481421,16.460972165362037,0.8799972534179688,2.0613245514898324,0.9850021362304631,-2.67557947171575,4.645583744176676,-0.8452886677426505,2.8152929402035767,1.8313993835449196,59.51238755922098,-0.4516233395357716,1.8302908039731092,6,0.024993896484375,-1.7900009155273438,-3.6950035095214844,-2.8000030517578125,-0.8899993896484375,4,0.023930390549506075,5.666784044447053,74.93000030517578,-7.705950991831972,74.61000061035156,-1.857148047229791,74.2699966430664,0.023930390549506075 3171,2018-06-25,74.30000305175781,74.77999877929688,73.56999969482422,74.62999725341797,1830100.0,-0.006684491705889695,2.841283681501665,0.5409735597968832,54.43687295433063,66.90723251324238,0.40393788907603323,-0.6637330069276288,-1.5219894567423466,-1.7450361567543382,15.407073909080763,1.2300033569335938,1.8930184350608528,0.31300201416016193,-3.076170949504771,3.702174977825095,-1.3815844676722975,2.0075884959926213,2.27397137756347,35.43709816005452,-19.647255771065446,1.6945864818324634,6,0.29999542236328125,-1.2900009155273438,-3.0425033569335938,-2.3000030517578125,-0.6300048828125,0,0.02880214403433734,-1.4788420622810599,74.80000305175781,5.666784044447053,74.93000030517578,-7.705950991831972,74.61000061035156,0.02880214403433734 3172,2018-06-26,74.56999969482422,75.2699966430664,74.30000305175781,74.36000061035156,1954100.0,0.003633871224451024,-4.878852333942154,-0.6363720435576723,32.06112797894066,63.06559639950193,-0.002734388241151464,-0.5898684728742012,-1.7841222806096937,-2.0391623085934896,13.74925489466621,0.9699935913085938,1.6411507119457696,0.3454986572265568,-2.423073301760681,3.1140706162137946,-1.038787322267055,1.7297846367201686,1.8838157451171753,48.54374685194513,-1.0334706719029612,1.3842859794936166,6,0.024997711181640625,-1.55999755859375,-3.3125,-2.5699996948242188,-1.6800003051757812,1,0.029770701753901285,2.841283681501665,74.30000305175781,-1.4788420622810599,74.80000305175781,5.666784044447053,74.93000030517578,0.029770701753901285 3173,2018-06-27,73.52999877929688,74.94999694824219,73.52999877929688,74.5,2760200.0,-0.013946639664523586,-1.9278275916312726,-4.619073569482289,28.12510111460223,59.01862332457503,0.9244090529613516,0.6296957399239744,-0.7562397927437416,-1.0164903668863303,13.278080447102761,1.4199981689453125,1.4437569031499038,-0.7880020141601562,-3.3069637174862976,1.730959689165985,-2.047482865823227,0.4714788375029144,2.808464030839829,0.0,-44.2735438923835,1.2594808516630713,6,1.0499992370605469,-0.5199966430664062,-2.0849990844726562,-1.529998779296875,-0.720001220703125,2,0.04787167592680586,-4.878852333942154,74.56999969482422,2.841283681501665,74.30000305175781,-1.4788420622810599,74.80000305175781,0.04787167592680586 3174,2018-06-28,73.83999633789062,74.1500015258789,73.4000015258789,73.47000122070312,1974000.0,0.00421593313940094,-1.9412081500762948,-0.3814377851187667,30.30299527374933,55.04944514089639,0.5674869139490681,0.5818689641343724,-1.1036951661120895,-1.302591623352626,12.814045045295513,0.75,1.1844417924864103,-0.6255043029785128,-2.5819629099469097,1.3309543039898841,-1.6037336064627112,0.35272500050568567,2.3299586303956943,19.73074686099422,-19.445765650536057,0.978229303484201,6,0.6750030517578125,-0.8299942016601562,-2.2624969482421875,-1.839996337890625,-1.2599945068359375,3,0.03331536884983355,-1.9278275916312726,73.52999877929688,-4.878852333942154,74.56999969482422,2.841283681501665,74.30000305175781,0.03331536884983355 3175,2018-06-29,73.55000305175781,74.5,73.54000091552734,74.33999633789062,3021200.0,-0.003927319887799152,-1.3703752543139176,-2.135145166611679,30.567706684879482,50.32233135980411,0.8163465335279625,1.0385205230961816,-0.864973215784147,-1.0024403828408595,12.517350226647354,0.9599990844726562,0.9500674246437057,-0.9874977111816463,-2.665077040173969,0.6900816178106766,-1.8262873756778077,-0.14870804668548487,2.3983556411359075,8.021492917292251,-26.274768869785248,0.8387896644961609,6,0.964996337890625,-0.5400009155273438,-2.0700035095214844,-1.5500030517578125,0.1699981689453125,4,0.010061153406734524,-1.9412081500762948,73.83999633789062,-1.9278275916312726,73.52999877929688,-4.878852333942154,74.56999969482422,0.010061153406734524 3176,2018-07-02,73.7300033569336,73.77999877929688,72.87999725341797,73.30999755859375,2067700.0,0.0024473187995535106,2.4615666769370717,-0.5316574276167114,31.612919103833562,46.51748745955266,0.5919993974445816,1.0061940769253965,-1.087150861094159,-1.1463839076572242,12.66034849949321,0.9000015258789062,0.7554468887500292,-0.8684974670410099,-2.307406055960854,0.5704111218788341,-1.587951761500932,-0.1490431725810879,2.014486762598935,35.56511801622923,3.071911408250344,0.71945429445992,7,0.524993896484375,-0.720001220703125,-2.2500038146972656,-1.7400054931640625,-0.5100021362304688,0,0.0024413440523578522,-1.3703752543139176,73.55000305175781,-1.9412081500762948,73.83999633789062,-1.9278275916312726,73.52999877929688,0.0024413440523578522 3177,2018-07-03,72.58999633789062,74.33000183105469,72.36000061035156,74.0,1148900.0,-0.01546191464991653,-1.1069586787649324,-3.3571052296961,28.160895180773963,41.44135814147926,1.6412299717280234,2.1633964580460088,0.011069443333866502,0.08281467483780602,13.008450870076638,1.970001220703125,0.5176747243363593,-1.9490043640136747,-3.6114701634225383,-0.2865385646048111,-2.7802372637181065,-1.117771464309243,2.8680444950304462,8.880156476451944,-26.19094663515449,0.8312328997044349,7,1.4050025939941406,0.42000579833984375,-1.1399974822998047,-1.1049995422363281,0.6400070190429688,1,0.014878108355695696,2.4615666769370717,73.7300033569336,-1.3703752543139176,73.55000305175781,-1.9412081500762948,73.83999633789062,0.014878108355695696 3178,2018-07-05,72.69999694824219,73.01000213623047,72.20999908447266,72.83999633789062,1475900.0,0.0015153687271112215,2.333269756500731,0.09929008938813497,31.72692301210745,37.14049564293332,1.3765633628440384,1.892074290926118,-0.11160948636205603,0.040398449569721606,12.259411757077668,0.8000030517578125,0.1954095888412155,-1.6750034332275447,-3.385376651323142,0.035369784868052534,-2.5301900422753363,-0.8198168241797532,2.3862790579705404,21.39727807299562,-15.63907290269556,0.8551866090477981,7,1.220001220703125,0.8450050354003906,-1.662496566772461,-1.30999755859375,0.5699996948242188,3,0.0026135137466583025,-1.1069586787649324,72.58999633789062,2.4615666769370717,73.7300033569336,-1.3703752543139176,73.55000305175781,0.0026135137466583025 3179,2018-07-06,73.0999984741211,73.5999984741211,72.44000244140625,72.75,1648100.0,0.0055020844933966195,-1.3917601994667255,-2.5,37.93103448275862,33.8806195317751,0.7707273945915887,1.3743005136635986,-0.5257055140230875,-0.2914016685130463,11.208219858823316,1.1599960327148438,0.001152880324468697,-1.1555019378662053,-2.8718226178570774,0.5608187421246669,-2.0136622778616413,-0.2973415978707692,1.5835987630480304,38.86458663024104,1.0959668318737386,0.8581603399954327,7,0.6399993896484375,0.6800041198730469,-2.0774993896484375,-1.7099990844726562,-0.12999725341796875,4,-0.0039671808697780975,2.333269756500731,72.69999694824219,-1.1069586787649324,72.58999633789062,2.4615666769370717,73.7300033569336,-0.0039671808697780975 3180,2018-07-09,74.58000183105469,74.76000213623047,73.33999633789062,73.37999725341797,1900100.0,0.020246284375198043,-1.2187479511005943,3.428599455040872,51.27817996168098,33.52965364370292,-0.8311715541133111,-0.201071471357551,-1.9948367222441163,-1.7022080617231268,10.382979855045143,1.660003662109375,-0.26388779958500663,0.3785015106201115,-1.2153482351411071,1.9723512563813301,-0.4184233622604978,1.1754263835007208,-2.3700027465820312,92.94117295068725,52.38755960648318,0.7969248728806072,7,-0.8400039672851562,-0.4350013732910156,-3.742502212524414,-3.19000244140625,-1.0800018310546875,0,-0.02681684031773801,-1.3917601994667255,73.0999984741211,2.333269756500731,72.69999694824219,-1.1069586787649324,72.58999633789062,-0.02681684031773801 3181,2018-07-10,74.44000244140625,74.91999816894531,74.05999755859375,74.58000183105469,1821900.0,-0.0018771706383914344,1.0975827611232065,-0.11666571299598823,51.27823879196309,35.66488817848319,-0.7478714994662568,-0.13825576180481391,-1.8376307966718457,-1.5242591880104328,9.727443372073417,0.8600006103515625,-0.5150976437226689,0.2830020904541044,-1.2256018974734673,1.791606078381676,-0.4712999035096743,1.0373040844178831,-2.1790032958984398,82.2879745499078,39.2319299739294,0.7543019939637824,7,-0.8600044250488281,-0.08500289916992188,-3.6025028228759766,-3.0500030517578125,-1.3100051879882812,1,-0.009672235318233025,-1.2187479511005943,74.58000183105469,-1.3917601994667255,73.0999984741211,2.333269756500731,72.69999694824219,-0.009672235318233025 3182,2018-07-11,74.63999938964844,74.95999908447266,73.94000244140625,73.94000244140625,1339800.0,0.0026866864815005,-1.9142888283378747,-5.0,50.23040556536088,38.12103311745637,-1.046997777919529,-0.4229445328064543,-2.009360537127975,-1.7083898427433581,8.88328634628967,1.0199966430664062,-0.7335356675905729,0.5229991912841854,-0.8811789295948387,1.9271773121632094,-0.17908986915531955,1.2250882517236903,-2.272640283203131,88.3636474609375,45.57487520767121,0.7020890604395111,7,-1.0550003051757812,-0.18999862670898438,-3.780000686645508,-3.25,-1.3600006103515625,2,-0.019024627285061935,1.0975827611232065,74.44000244140625,-1.2187479511005943,74.58000183105469,-1.3917601994667255,73.0999984741211,-0.019024627285061935 3183,2018-07-12,74.76000213623047,75.37999725341797,74.29000091552734,75.22000122070312,1588500.0,0.0016077538526704238,1.7948941164963075,-0.6571444141689373,48.65294584215974,40.15991651394642,-1.0886603393115593,-0.5814205219371189,-2.0952501858579637,-1.7985743508739773,8.093945863775756,1.089996337890625,-0.8110277694967749,0.6485019683837834,-0.7440712329238721,2.041075169691439,-0.047784632270051475,1.3447885690376182,-2.237084631103528,78.91169349502142,39.04511528946452,0.6962866006538291,7,-0.9650039672851562,-0.3100013732910156,-3.4625015258789062,-3.3700027465820312,-0.7099990844726562,3,-0.020465472653530048,-1.9142888283378747,74.63999938964844,1.0975827611232065,74.44000244140625,-1.2187479511005943,74.58000183105469,-0.020465472653530048 3184,2018-07-13,74.69999694824219,74.80999755859375,73.80000305175781,74.80999755859375,1242600.0,-0.0008026375906053929,17.363434595644332,0.23913223757318428,49.19866974776559,42.23002352093376,-0.998877742051036,-0.5346505473198846,-2.0024153737238493,-1.7268399652303117,7.5942987181161765,1.0099945068359375,-0.7943869319005046,0.5794967651367244,-0.8264548443866886,1.9854483746601375,-0.12347903962498208,1.282472569898431,-1.9485130632519656,66.66666666666666,28.07541182984921,0.7029758047617063,7,-0.904998779296875,-0.24999618530273438,-2.4074974060058594,-2.8149986267089844,-0.55999755859375,4,-0.019143244492588085,1.7948941164963075,74.76000213623047,-1.9142888283378747,74.63999938964844,1.0975827611232065,74.44000244140625,-0.019143244492588085 3185,2018-07-16,75.19000244140625,75.36000061035156,74.70999908447266,74.87999725341797,1185900.0,0.006559645424129901,1.0,-2.818213344430573,57.14283964828921,45.06668135920661,-1.3765429641474043,-1.0111271525044288,-2.3810075859738333,-2.202147825569554,7.779464554057164,0.660003662109375,-0.6500159066415989,1.0280021667480526,-0.454623820330184,2.510628153826289,0.2866891732089272,1.769315160287178,-2.228237486941808,87.97496776810418,46.96122451980236,0.7413129935391204,7,-1.3950042724609375,-1.0400047302246094,-2.5875015258789062,-2.9950027465820312,-2.0500030517578125,0,-0.029525218095758365,17.363434595644332,74.69999694824219,1.7948941164963075,74.76000213623047,-1.9142888283378747,74.63999938964844,-0.029525218095758365 3186,2018-07-17,75.61000061035156,75.79000091552734,74.81999969482422,74.9800033569336,1452200.0,0.005585824648331572,-1.0420979930773617,2.0322151945463047,58.15046141004806,48.39885538468151,-1.6783111670055888,-1.4088474064816978,-2.6859611490832265,-2.583939953711507,8.068410883114735,0.970001220703125,-0.5172850175322026,1.38800048828125,-0.22800848717584188,3.004009463738342,0.579996000552697,2.196004976009803,-2.454777071970838,90.95474882396016,48.791142385889344,0.8080044877285484,7,-1.6100006103515625,-1.4600028991699219,-3.0074996948242188,-3.4150009155273438,-2.2099990844726562,1,-0.027906369439477108,1.0,75.19000244140625,17.363434595644332,74.69999694824219,1.7948941164963075,74.76000213623047,-0.027906369439477108 3187,2018-07-18,76.7699966430664,76.87000274658203,75.33999633789062,75.68000030517578,1647000.0,0.01534183339969486,1.3720872465756666,1.730160460187708,74.92303123705206,53.19842296523092,-2.4395657457070143,-2.5001295161217314,-3.7253774750729605,-3.713446203194607,8.363983834285241,1.5300064086914062,-0.32394399899561677,2.4229965209960938,0.44511693354948534,4.400876108442702,1.4340567272727895,3.411936314719398,-3.3512953669710157,96.74247187437095,47.211173932029844,0.9889397937233078,7,-2.1149940490722656,-2.2299957275390625,-3.554994583129883,-4.5749969482421875,-3.7699966430664062,2,-0.047414348688488483,-1.0420979930773617,75.61000061035156,1.0,75.19000244140625,17.363434595644332,74.69999694824219,-0.047414348688488483 3188,2018-07-19,75.76000213623047,76.97000122070312,75.69000244140625,76.66000366210938,1595600.0,-0.013156109821546469,-1.4615339471078017,-0.8256922473891984,63.333365122457,56.02090414741963,-1.0614890394901408,-1.4751964194520752,-2.5879344330297016,-2.695450582274617,8.34729361895295,1.279998779296875,-0.15742375440660794,1.355501937866208,-0.7190717865808267,3.430075662313243,0.3182150756426836,2.3927888000897326,-1.927144683676687,61.82965982989088,8.17647697186208,1.037286862223519,7,-0.6050033569335938,-1.1700019836425781,-2.364999771118164,-3.56500244140625,-2.5699996948242188,3,-0.0327349958685863,1.3720872465756666,76.7699966430664,-1.0420979930773617,75.61000061035156,1.0,75.19000244140625,-0.0327349958685863 3189,2018-07-20,75.80999755859375,75.87999725341797,75.0999984741211,75.44000244140625,1840100.0,0.0006599184391966606,2.0588516889567066,-0.4111049887678549,66.23557706009896,57.68283715835496,-0.7673387725234164,-1.5345621622227696,-2.5653010126623457,-2.735316544616282,8.808444014264047,0.779998779296875,0.1517325449429734,1.361497497558588,-0.7956872840901639,3.51868227920734,0.282905106734205,2.440089888382971,-1.537939978499054,48.672452848023276,-10.30864350228665,1.078592390824379,7,-0.42499542236328125,-1.2199974060058594,-2.2324962615966797,-3.6149978637695312,-1.6699981689453125,4,-0.02321586286130184,-1.4615339471078017,75.76000213623047,1.3720872465756666,76.7699966430664,-1.0420979930773617,75.61000061035156,-0.02321586286130184 3190,2018-07-23,76.58999633789062,76.61000061035156,75.6500015258789,75.75,2191900.0,0.01028886432418119,1.1818039950062422,2.270290333223359,68.91528451264247,59.64250890509711,-1.377047118863672,-2.2910464593854556,-3.2463130874351833,-3.4949588950738217,9.052540127659881,0.9599990844726562,0.4726431289385147,2.051996612548834,-0.3057952857018904,4.409788510799558,0.8731006634234717,3.230892561674196,-1.9402266481107517,82.32536683167439,19.540334638771498,1.1788959491253623,7,-1.2049942016601562,-1.9999961853027344,-2.9074954986572266,-4.394996643066406,-1.9399948120117188,0,-0.03198847193350918,2.0588516889567066,75.80999755859375,-1.4615339471078017,75.76000213623047,1.3720872465756666,76.7699966430664,-0.03198847193350918 3191,2018-07-24,76.44000244140625,76.93000030517578,76.23999786376953,76.69000244140625,3911300.0,-0.00195840062222552,-1.123054531796521,-0.2976203451407811,79.29992962833074,62.87245602320487,-1.0208742167317553,-2.0791057276657483,-2.9983240835520917,-3.308987554538888,10.313150857823485,0.69000244140625,0.754989314002259,1.7950027465820284,-0.7071272750433053,4.297132768207362,0.5439377357693616,3.0460677573946953,-1.465400337297126,71.65786091674995,1.9693665833770098,1.2510650108126669,7,-1.0550003051757812,-1.8500022888183594,-2.6800003051757812,-4.245002746582031,-0.7900009155273438,1,-0.04317115314442033,1.1818039950062422,76.58999633789062,2.0588516889567066,75.80999755859375,-1.4615339471078017,75.76000213623047,-0.04317115314442033 3192,2018-07-25,76.79000091552734,76.8499984741211,75.91999816894531,76.23999786376953,2197600.0,0.004578734470729318,1.7761279008859232,-2.20001220703125,80.02944211230351,66.35873338655418,-1.1553163610648056,-2.376082685776865,-3.253911465307425,-3.628272395426393,11.178153201476073,0.9300003051757812,0.8669536394847341,2.034001159667966,-0.6448475533796909,4.712849872715623,0.6945768031441446,3.373425516191787,-1.536042935095054,90.37432936904591,13.975146864589078,1.339424356523825,7,-1.404998779296875,-2.200000762939453,-2.7224998474121094,-4.595001220703125,-1.0400009155273438,2,-0.04414636475102529,-1.123054531796521,76.44000244140625,1.1818039950062422,76.58999633789062,2.0588516889567066,75.80999755859375,-0.04414636475102529 3193,2018-07-26,77.05000305175781,77.22000122070312,76.55000305175781,76.83000183105469,2155700.0,0.003385885312288117,1.3928610354223434,0.4,79.61027121563765,69.73780021631774,-1.180458823182974,-2.4863290869974435,-3.420337545064399,-3.857972578889914,12.40693043469077,0.6699981689453125,1.010523560374864,2.1180030822753935,-0.6815061135542351,4.917512278105022,0.7182484843605863,3.5177576801902006,-1.5557990176876046,91.98122883475544,10.386623901740677,1.3997545979148127,7,-1.0850028991699219,-2.335002899169922,-2.982501983642578,-4.855003356933594,-0.8199996948242188,3,-0.05256330812910226,1.7761279008859232,76.79000091552734,-1.123054531796521,76.44000244140625,1.1818039950062422,76.58999633789062,-0.05256330812910226 3194,2018-07-27,76.30000305175781,77.19000244140625,76.16000366210938,76.7699966430664,1722600.0,-0.009733938615111959,-1.7466913522476426,-2.1363226522402554,64.47815599448217,70.55283536589474,-0.20073994782610782,-1.6259450951356769,-2.595475091939221,-3.092262462936077,13.466066329384748,1.029998779296875,1.1451134641907856,1.2450027465820312,-1.5686229197398944,4.058628412903957,-0.1618100865789387,2.651815579743001,-0.5296714678263328,41.401379122668054,-37.15690986607559,1.406812833160965,7,-0.2800025939941406,-1.5850028991699219,-2.3825035095214844,-4.105003356933594,1.0399932861328125,4,-0.04076016364300672,1.3928610354223434,77.05000305175781,1.7761279008859232,76.79000091552734,-1.123054531796521,76.44000244140625,-0.04076016364300672 3195,2018-07-30,74.29000091552734,76.51000213623047,74.16000366210938,76.19999694824219,2239000.0,-0.026343408333378338,-1.1659066537751603,4.063876759248738,49.039681694606955,69.5405265086235,1.8642132076386986,0.4662428581902134,-0.5366144885621793,-1.076482092409421,14.218332779350584,2.3499984741210938,1.2456102338567376,-0.8019992828369169,-3.5510144976989437,1.94701593202511,-2.1765068902679303,0.5725083245940965,2.9300003051757812,4.248279644958611,-70.78804812122605,1.3745076074310147,7,1.4000015258789062,0.4249992370605469,-0.3725013732910156,-2.095001220703125,2.4199981689453125,0,-0.0020191347964777506,-1.7466913522476426,76.30000305175781,1.3928610354223434,77.05000305175781,1.7761279008859232,76.79000091552734,-0.0020191347964777506 3196,2018-07-31,73.91000366210938,74.95999908447266,73.19999694824219,74.7699966430664,3340800.0,-0.005115052479943483,1.8387180134006855,0.45025904045185283,45.43181089009075,66.26372424785002,2.2101245351474716,0.9069146979524589,-0.08376482978745514,-0.7097828688933703,14.708223697157695,1.7600021362304688,1.3448081825827387,-1.1909965515136776,-3.922358752821694,1.5403656497943388,-2.5566776521676786,0.1746845491403235,3.279998779296875,17.66183978288512,-53.388230090696254,1.3656811006540055,7,1.2999954223632812,0.8049964904785156,0.007495880126953125,-1.7150039672851562,3.4699935913085938,1,0.01001214757277702,-1.1659066537751603,74.29000091552734,-1.7466913522476426,76.30000305175781,1.3928610354223434,77.05000305175781,0.01001214757277702 3197,2018-08-01,73.66999816894531,75.01000213623047,73.52999877929688,74.05000305175781,1954900.0,-0.003247266692899653,-3.484833772599066,0.44186974920378636,43.27987108099489,64.03555824324312,2.1949765005154944,1.2985574984898562,0.2016936053298508,-0.5074390576373276,15.642161252992558,1.4800033569335938,1.343949675836825,-1.485002136230463,-4.044645149792345,1.0746408773314187,-2.764823643011411,-0.2051806294495151,3.3604040527343813,11.691560228502022,-55.953107720195426,1.279821506780941,8,1.5400009155273438,1.0450019836425781,0.13500213623046875,-1.4749984741210938,4.1699981689453125,2,0.02687665815319984,1.8387180134006855,73.91000366210938,-1.1659066537751603,74.29000091552734,-1.7466913522476426,76.30000305175781,0.02687665815319984 3198,2018-08-02,72.88999938964844,73.6500015258789,72.05999755859375,72.70999908447266,4277400.0,-0.010587739903401783,-1.1486491362823281,-0.47367892707998716,39.750847615788985,61.09281052720868,2.82179416183979,2.2066570880145804,1.0386839653633047,0.23093814782905042,16.83551286713943,1.6100006103515625,1.279563763778583,-2.274501037597659,-4.796918479303727,0.24791640410840898,-3.535709758450693,-1.013292316744625,3.9871866210937554,16.17935752528257,-49.45793176547579,1.2612087208530343,8,1.75,1.75,0.9125003814697266,-0.6949996948242188,5.1100006103515625,3,0.03923721545205194,-3.484833772599066,73.66999816894531,1.8387180134006855,73.91000366210938,-1.1659066537751603,74.29000091552734,0.03923721545205194 3199,2018-08-03,72.80999755859375,72.94000244140625,72.36000061035156,72.94000244140625,2829100.0,-0.0010975693747371507,7.9227699530516436,-0.7222481244436909,35.86692569208353,57.42077065825768,2.717240619200922,2.386158392348804,1.191397102171777,0.27817061833664525,17.95708369531595,0.5800018310546875,0.9730691599976211,-2.3400028228759737,-4.915172177799178,0.2351665320472307,-3.627587500337569,-1.0524181454143786,3.7781571450195344,16.85391524694353,-44.05933830645765,1.2875846774616018,8,1.8300018310546875,1.8300018310546875,0.9850025177001953,-0.6149978637695312,5.3000030517578125,4,0.0469716510509095,-1.1486491362823281,72.88999938964844,-3.484833772599066,73.66999816894531,1.8387180134006855,73.91000366210938,0.0469716510509095 3200,2018-08-06,72.58000183105469,72.88999938964844,72.4000015258789,72.76000213623047,2445100.0,-0.0031588481699093007,1.2272892788403185,1.3845657276995305,31.59170127558589,52.119856396841584,2.5910795588569044,2.5915044076960214,1.4929307146284145,0.4857022519144749,18.329108095935144,0.48999786376953125,0.797130139813305,-2.469998550415042,-5.282736715590119,0.3427396147600348,-3.8763676330025874,-1.0636294678274965,3.7364634438574313,17.62723612034252,-37.85484561901177,1.4063690825875388,8,2.05999755859375,2.05999755859375,1.1824989318847656,-0.38500213623046875,3.75,0,0.06558272784169716,7.9227699530516436,72.80999755859375,-1.1486491362823281,72.88999938964844,-3.484833772599066,73.66999816894531,0.06558272784169716 3201,2018-08-07,73.72000122070312,73.88999938964844,72.66000366210938,72.80000305175781,1504100.0,0.015706797477107015,-1.0499980926465164,-5.111092273131861,31.425082636448877,46.71937201063552,1.1450911711199296,1.4701752761232854,0.45240847837622766,-0.6695619664326529,18.32216054161682,1.30999755859375,0.6084915316197765,-1.293999099731451,-4.157581182058692,1.56958298259579,-2.7257901408950715,0.13779194143216955,2.3410759912298857,56.27122326159989,5.760106566691903,1.4317910411636203,8,0.9199981689453125,0.9199981689453125,0.042499542236328125,-1.5250015258789062,3.6399993896484375,1,0.04055884175609359,1.2272892788403185,72.58000183105469,7.9227699530516436,72.80999755859375,-1.1486491362823281,72.88999938964844,0.04055884175609359 3202,2018-08-08,73.22000122070312,74.01000213623047,73.19000244140625,73.73999786376953,1502800.0,-0.006782419855136723,-1.8276134226069112,-0.565214867397542,33.506464682294734,41.59672684026408,1.2129904406250205,1.9587648967075921,1.0816540589542427,-0.19220031884950117,18.388744173390524,0.8199996948242188,0.2910178387171811,-1.722999191284174,-4.694024974062685,1.2480265914943374,-3.2085120826734226,-0.23748629989492542,2.6010112120295332,59.48722764103588,9.977893787638514,1.4855128913892548,8,1.404998779296875,1.4199981689453125,0.41249847412109375,-1.0250015258789062,4.75,2,0.0568150227172981,-1.0499980926465164,73.72000122070312,1.2272892788403185,72.58000183105469,7.9227699530516436,72.80999755859375,0.0568150227172981 3203,2018-08-09,73.2300033569336,73.37999725341797,73.02999877929688,73.20999908447266,1335300.0,0.0001366038795918012,1.1875447045920557,-0.03847000308112153,33.15929805549939,38.116853735932665,0.6751344120092142,1.9270635252002535,1.144360590170109,-0.21750789519691693,18.211758705024007,0.34999847412109375,-0.10554855653958839,-1.6364971160888615,-4.704568623786713,1.43157439160899,-3.1705328699377873,-0.10246136223993574,2.365348183350733,52.7273904258123,2.983635116001274,1.5340357538489235,8,1.0549964904785156,1.4099960327148438,0.27249717712402344,-1.035003662109375,4.2899932861328125,3,0.06295224320129078,-1.8276134226069112,73.22000122070312,-1.0499980926465164,73.72000122070312,1.2272892788403185,72.58000183105469,0.06295224320129078 3204,2018-08-10,73.2699966430664,73.5199966430664,72.4800033569336,72.95999908447266,1940600.0,0.0005461325180866616,1.5678923969557683,15.496567505720824,26.011530103625404,35.5581702258236,0.1789537429447421,1.8703384331863049,1.203863129160311,-0.27831804579838604,18.61628404663938,1.0399932861328125,-0.576733354458355,-1.5250038146972713,-4.674971373404404,1.624963744009861,-3.0999875940508304,0.049979964656287734,2.1132336583164886,54.03694331504175,8.066946657634091,1.5749837793535637,8,0.2650032043457031,1.3700027465820312,0.46250343322753906,-1.0749969482421875,4.910003662109375,4,0.06455580146912965,1.1875447045920557,73.2300033569336,-1.8276134226069112,73.22000122070312,-1.0499980926465164,73.72000122070312,0.06455580146912965 3205,2018-08-13,72.97000122070312,74.0,72.94999694824219,73.33000183105469,2269300.0,-0.004094382913987338,-4.249895098226206,-1.1613014372908053,25.459652651730153,33.339041532672425,0.30398331461238115,2.1033280684830373,1.5625894889138294,0.005132016506493642,18.51019108661442,1.0500030517578125,-1.1073293002768168,-1.7139991760253963,-4.960343827329908,1.532345475279115,-3.337171501677659,-0.09082685037313354,2.2138351161124206,32.02602971975666,-10.252840948361921,1.6231723256522559,8,0.5649986267089844,1.6699981689453125,0.7899990081787109,-0.7750015258789062,4.6100006103515625,0,0.07043989726822297,1.5678923969557683,73.2699966430664,1.1875447045920557,73.2300033569336,-1.8276134226069112,73.22000122070312,0.07043989726822297 3206,2018-08-14,73.5,73.66000366210938,72.95999908447266,73.18000030517578,1555100.0,0.007263242023168637,1.187490314351449,-0.8888865341414827,27.31031463656157,31.564646372179837,-0.3244053704983827,1.4831923304289774,1.0857959661993135,-0.5019335141928423,18.109908204225338,0.7000045776367188,-1.4701648635020632,-1.0785003662109318,-4.335261915310468,2.1782611828886047,-2.7068811407607,0.5498804083388364,1.496406010122243,66.66650044878827,29.212640492998005,1.6283807745497698,8,-0.4650001525878906,1.1399993896484375,0.44249916076660156,-1.3050003051757812,4.180000305175781,1,0.03850342627285297,-4.249895098226206,72.97000122070312,1.5678923969557683,73.2699966430664,1.1875447045920557,73.2300033569336,0.03850342627285297 3207,2018-08-15,73.12999725341797,73.70999908447266,72.91000366210938,73.33000183105469,1409400.0,-0.005034050973905191,-1.5000178816236514,-0.6250149011754047,23.369500429672144,29.74449668483352,-0.043647135696033956,1.6511696168171426,1.4648594306801357,-0.08840250589315701,17.02894229506537,0.7999954223632812,-1.5984935967683498,-1.266503143310544,-4.412557666544387,1.8795513799232992,-2.8395304049274586,0.3065241183063705,1.6902242496125695,42.76285078979466,11.702105118244212,1.5730272616169187,8,0.055004119873046875,1.5100021362304688,0.8375015258789062,-0.93499755859375,4.69000244140625,2,0.05784224690006923,1.187490314351449,73.5,-4.249895098226206,72.97000122070312,1.5678923969557683,73.2699966430664,0.05784224690006923 3208,2018-08-16,73.27999877929688,73.79000091552734,73.19000244140625,73.43000030517578,1970200.0,0.0020511627445998215,-2.63641828312487,0.7499904634751097,27.66267214117552,28.832912956954853,-0.14808185313472677,1.3764156859996035,1.2549248919199556,-0.23635357443782823,15.805221684041909,0.660003662109375,-1.6686925553730134,-0.9925014495849638,-4.107619039173997,2.1226161400040695,-2.5500602443794804,0.5650573452095529,1.3746092870674573,52.63139402396237,21.933574725045368,1.5575587947945135,8,-0.0749969482421875,1.3600006103515625,0.7375011444091797,-1.0849990844726562,4.349998474121094,3,0.06400112608532504,-1.5000178816236514,73.12999725341797,1.187490314351449,73.5,-4.249895098226206,72.97000122070312,0.06400112608532504 3209,2018-08-17,74.05000305175781,74.12000274658203,73.0,73.30000305175781,2785100.0,0.010507700399668751,1.5168618307130488,-4.999949137887188,47.82610498440257,30.636735591267815,-0.8087414720141624,0.49307675601779977,0.4484961930305644,-0.9806485058973493,14.996518339429965,1.1200027465820312,-1.68485655571628,-0.13449745178222372,-3.1650272476515227,2.896032344087075,-1.6497623497168803,1.3807674461524329,0.448928384140288,94.21489687699011,57.68577069664399,1.5152648979346526,8,-0.75,0.589996337890625,0.07249641418457031,-1.8550033569335938,2.3199996948242188,4,0.04686014109794456,-2.63641828312487,73.27999877929688,-1.5000178816236514,73.12999725341797,1.187490314351449,73.5,0.04686014109794456 3210,2018-08-20,74.13999938964844,74.44000244140625,73.95999908447266,74.0999984741211,1655700.0,0.001215345498739806,-2.0000238418806475,0.053334554036458336,52.1988137230017,32.94492793421813,-0.7310597651214295,0.22147697186701976,0.31688956773959376,-1.0385625726559056,13.657664725749957,0.48000335693359375,-1.592907913218923,0.07799873352050213,-2.7332558055022105,2.8892532725432147,-1.3276285359908542,1.4836260030318584,-2.0800018310546875,80.39194175725541,39.7628904295259,1.4056272695113583,8,-0.6799964904785156,0.5,-0.017499923706054688,-1.9449996948242188,1.0400009155273438,0,0.05449151535994501,1.5168618307130488,74.05000305175781,-2.63641828312487,73.27999877929688,-1.5000178816236514,73.12999725341797,0.05449151535994501 3211,2018-08-21,73.13999938964844,74.0,73.12000274658203,73.9000015258789,2953100.0,-0.013487995794880248,-1.2000057220786404,-18.999618539004388,45.57596291012838,34.285983292866305,0.19893498433010848,1.0135374646727229,1.2734398519751267,-0.02905439144690547,12.25984752008109,1.0199966430664062,-1.476020474199629,-0.7570011138916044,-3.3602648643082205,1.8462626365250117,-2.0586329890999053,0.5446307613166965,-1.0324017333984443,15.032412486287026,-28.048458836307194,1.301631875208306,8,0.3200035095214844,1.5,0.8324985504150391,-0.9449996948242188,1.8499984741210938,1,0.06070553019494063,-2.0000238418806475,74.13999938964844,1.5168618307130488,74.05000305175781,-2.63641828312487,73.27999877929688,0.06070553019494063 3212,2018-08-22,73.4000015258789,73.55000305175781,72.5199966430664,72.79000091552734,2150400.0,0.0035548555974866947,1.2637412388074718,-0.8026301259850425,54.66181657909822,36.67515201771063,-0.03670934907104595,0.5128366304628287,0.9685672175067452,-0.255266595847516,11.285066211164189,1.0300064086914062,-1.2851102105960592,-0.32749900817870525,-2.551464979120283,1.8964669627628723,-1.439481993649494,0.7844839772920835,-1.2457557739257936,45.833449230903724,-0.6234201575555147,1.1119829854707923,8,0.060001373291015625,1.2399978637695312,0.6749973297119141,-1.2050018310546875,1.4899978637695312,2,0.05831060885997208,-1.2000057220786404,73.13999938964844,-2.0000238418806475,74.13999938964844,1.5168618307130488,74.05000305175781,0.05831060885997208 3213,2018-08-23,73.0,74.02999877929688,72.94999694824219,73.54000091552734,2536800.0,-0.005449611955905431,-2.3749687079046815,-0.8852465167471296,51.64078291646133,39.5228467746924,0.3656915138759871,0.6259581996785357,1.3365006651854117,0.15179278531606144,9.863603418049175,1.0800018310546875,-1.1810611273318727,-0.5250003814697237,-2.1252454186616063,1.0752446557221589,-1.325122900065665,0.2751221371262176,-0.800039114257828,25.000099340774618,-24.16030310291149,0.8001225185959397,8,0.4799995422363281,1.6399993896484375,1.5975017547607422,-0.024997711181640625,2.25,3,0.06602739307978389,1.2637412388074718,73.4000015258789,-1.2000057220786404,73.13999938964844,-2.0000238418806475,74.13999938964844,0.06602739307978389 3214,2018-08-24,73.19000244140625,73.37000274658203,72.91000366210938,73.0999984741211,3120400.0,0.0026027731699487244,1.0444195785226251,-0.1666737309088854,55.30435313349185,42.83892460599925,0.1823216581634597,0.2013387547924026,1.127260285393362,-0.025823800359688676,8.785771688416611,0.45999908447265625,-1.06349897365277,-0.17949790954590128,-1.1076203448044026,0.7486245257126001,-0.643559127175152,0.2845633080833494,-0.9452407245507999,34.896029945283104,-17.49908898619772,0.464061217629254,8,0.2899971008300781,1.4499969482421875,1.6824970245361328,-0.04000091552734375,1.6699981689453125,4,0.060663952232632434,-2.3749687079046815,73.0,1.2637412388074718,73.4000015258789,-1.2000057220786404,73.13999938964844,0.060663952232632434 3215,2018-08-27,74.13999938964844,74.37000274658203,73.47000122070312,73.61000061035156,2272500.0,0.012979873159626232,-1.2222326878155376,5.88861574976689,53.77696360941874,45.77966338076116,-0.6529191188300558,-0.8015689840443088,0.173825741168244,-0.9600203543839996,9.24195611669556,1.1800003051757812,-0.9143674288041552,0.7779991149902372,-0.12076329923381479,1.6767615292142892,0.3286179078782112,1.2273803221022632,-1.8513328583019728,87.56742712921265,34.18942372258098,0.4493812071120236,8,-0.6599998474121094,0.5,0.8475017547607422,-0.9899978637695312,0.720001220703125,0,0.030078275900889073,1.0444195785226251,73.19000244140625,-2.3749687079046815,73.0,1.2637412388074718,73.4000015258789,0.030078275900889073 3216,2018-08-28,74.6500015258789,74.91000366210938,74.12000274658203,74.26000213623047,2286000.0,0.006878906668856599,-1.358218132956797,0.7358495998157425,62.836628218351365,50.16489980172552,-1.0981172450137535,-1.321019155993426,-0.3353705918834038,-1.420598859418135,9.408042963765215,0.7900009155273438,-0.6995049036335956,1.2510013580322266,0.20791024475171582,2.2940924713127373,0.7294558013919783,1.7725469146724748,-2.3183082763312512,89.12128147914053,35.00761333368345,0.5215455566402551,8,-0.9350013732910156,-0.01000213623046875,0.33749961853027344,-1.5,1.2600021362304688,1,0.00709978256481536,-1.2222326878155376,74.13999938964844,1.0444195785226251,73.19000244140625,-2.3749687079046815,73.0,0.00709978256481536 3217,2018-08-29,75.6500015258789,75.72000122070312,74.61000061035156,74.61000061035156,2229400.0,0.01339584701352381,-1.134614679235594,2.6666731875268987,68.445114859647,54.69628232600013,-1.903205022639895,-2.2820800042611324,-1.3184145521862547,-2.3691695950949168,9.837535346233556,1.1100006103515625,-0.4122466231987687,2.152001190185544,0.7035368768731587,3.6004655034979294,1.4277690335293585,2.8762333468417296,-3.2151758598287756,97.50890549316884,41.43451377397889,0.7242321566561916,8,-1.5300025939941406,-1.0100021362304688,-0.6625003814697266,-2.5,0.3699951171875,2,-0.008724436864467111,-1.358218132956797,74.6500015258789,-1.2222326878155376,74.13999938964844,1.0444195785226251,73.19000244140625,-0.008724436864467111 3218,2018-08-30,75.75,75.97000122070312,75.38999938964844,75.44999694824219,2615500.0,0.0013218568685273713,-1.7619255222524977,0.28846421890474266,68.73113540786704,57.01906348416284,-1.8058971626618785,-2.273386106388486,-1.4109064198676435,-2.441863322813205,9.425519261823636,0.5800018310546875,-0.1549078672098716,2.108999633789068,0.3764269023592277,3.8415723652189087,1.242713268074155,2.9752859995039813,-3.118063800670683,92.81041188790266,34.97141584184895,0.8662863657149193,8,-1.5050010681152344,-1.1100006103515625,-0.7624988555908203,-2.5999984741210938,-0.37000274658203125,3,-0.011353143370977703,-1.134614679235594,75.6500015258789,-1.358218132956797,74.6500015258789,-1.2222326878155376,74.13999938964844,-0.011353143370977703 3219,2018-08-31,76.2300033569336,76.30999755859375,75.41000366210938,75.52999877929688,1980200.0,0.00633667797932147,1.0930261441967335,2.3333248563145315,73.97056629091958,59.43814710282039,-2.172621904605222,-2.6182743868019713,-1.8879868443664805,-2.874248984204712,9.075585095415875,0.899993896484375,0.20145211491302462,2.4180027008056584,0.3822104397815451,4.453794961829772,1.4001065702936017,3.435898831317715,-3.3310219558943714,97.18329912637948,34.588744532533056,1.0178961305120542,8,-1.8150062561035156,-1.6050033569335938,-0.8900032043457031,-2.9550018310546875,-0.19000244140625,4,-0.012855874508425513,-1.7619255222524977,75.75,-1.134614679235594,75.6500015258789,-1.358218132956797,74.6500015258789,-0.012855874508425513 3220,2018-09-04,77.33999633789062,77.36000061035156,76.08999633789062,76.30999755859375,2968600.0,0.014561103660978292,1.3738235126347613,1.471417205262068,76.01621813851168,62.820397683751864,-3.107775412369719,-3.534596787733477,-2.977907571737177,-3.9467711345956786,8.943887524411029,1.2700042724609375,0.5436470985694797,3.2899959564208956,0.7986554524049012,5.78133646043689,2.0443257044128984,4.535666208428893,-4.099913321095954,99.38258377622311,35.762150243747996,1.2456702520079954,9,-2.3999977111816406,-2.6299972534179688,-1.9724960327148438,-4.064994812011719,-3.2099990844726562,1,-0.03206614746533232,1.0930261441967335,76.2300033569336,-1.7619255222524977,75.75,-1.134614679235594,75.6500015258789,-0.03206614746533232 3221,2018-09-05,76.70999908447266,77.80999755859375,76.58000183105469,77.54000091552734,3740100.0,-0.008145814368358262,-1.2568804770837416,-0.8058279754673936,73.42933322681472,64.90567731127591,-2.143534027820337,-2.8133531319154343,-2.3186258809233777,-3.2838634437682686,9.741643859612669,1.2299957275390625,0.6606002308807462,2.5104988098144503,-0.2425619729897477,5.263559592618648,1.1339684184123513,3.8870292012165493,-2.9755259564511647,65.6250149011754,-0.607582494524209,1.3765303914020999,9,-1.3499984741210938,-1.7750015258789062,-1.507497787475586,-3.43499755859375,-4.220001220703125,2,-0.02411678394212835,1.3738235126347613,77.33999633789062,1.0930261441967335,76.2300033569336,-1.7619255222524977,75.75,-0.02411678394212835 3222,2018-09-06,77.37999725341797,77.55000305175781,76.33000183105469,76.69999694824219,2706800.0,0.008734169951006177,1.392131343730132,-0.8192756687195514,75.12255188411542,67.51476275212637,-2.446918125199545,-3.3262540050712204,-2.9596545240275987,-3.9269400208131486,10.581751496376523,1.220001220703125,0.7707473768505935,2.9724971771240263,-0.08115453624644431,6.026148890494497,1.445671320438791,4.499323033809262,-3.0749507051163647,82.23137890376236,13.68849805307326,1.526825856685236,9,-2.0199966430664062,-2.4449996948242188,-2.4174976348876953,-4.1049957275390625,-4.079994201660156,3,-0.018997074741349373,-1.2568804770837416,76.70999908447266,1.3738235126347613,77.33999633789062,1.0930261441967335,76.2300033569336,-0.018997074741349373 3223,2018-09-07,77.83999633789062,77.98999786376953,77.18000030517578,77.48999786376953,2161900.0,0.005944676929441783,1.492294329612545,0.5147034074207049,74.14011277910495,69.60762493497228,-2.400613653145072,-3.60816850152014,-3.351214096783167,-4.361061115012262,11.44361452377747,0.80999755859375,1.0352422326806447,3.2019966125488253,-0.1580058007885441,6.561999025886195,1.5219954058801335,4.881997819217517,-3.044256648148121,94.18597430248548,27.696996928282303,1.6800012066686851,9,-2.109996795654297,-2.8149986267089844,-2.8774967193603516,-4.564994812011719,-5.159996032714844,4,-0.023381292143487498,1.392131343730132,77.37999725341797,-1.2568804770837416,76.70999908447266,1.3738235126347613,77.33999633789062,-0.023381292143487498 3224,2018-09-10,78.0,78.47000122070312,77.79000091552734,78.16999816894531,1957300.0,0.0020555456017088414,-1.3051000879325505,-0.48571117166212535,74.3686963558073,71.89559524012657,-2.018872421138795,-3.579147802642268,-3.449501593004044,-4.5082044075076055,12.055384854263696,0.6800003051757812,1.247909317941719,3.125500106811529,-0.4855543786207619,6.73655459224382,1.3199728640953907,4.9310273495276675,-2.6931790024131743,80.25209006513822,14.880556941230964,1.8055272427161433,9,-1.7049980163574219,-2.5849990844726562,-3.3600006103515625,-4.724998474121094,-3.0699996948242188,0,-0.033589778802333714,1.492294329612545,77.83999633789062,1.392131343730132,77.37999725341797,-1.2568804770837416,76.70999908447266,-0.033589778802333714 3225,2018-09-11,78.11000061035156,78.4800033569336,77.72000122070312,77.93000030517578,1732200.0,0.0014102642352764594,-1.5333468967358823,-1.0588367291984562,85.34852122122426,74.39691668489023,-1.6835493958531487,-3.4618177036853695,-3.4858865864398325,-4.609364632394488,13.091034158980081,0.7600021362304688,1.5443826327006889,2.9785007476806697,-0.7900397731268214,6.747041268488161,1.0942304872769313,4.862771008084408,-2.233807172603804,82.79058214013236,10.594963203549241,1.8842702604037438,9,-1.5649986267089844,-2.6699981689453125,-3.470001220703125,-4.834999084472656,-4.540000915527344,1,-0.02650108409485652,-1.3051000879325505,78.0,1.492294329612545,77.83999633789062,1.392131343730132,77.37999725341797,-0.02650108409485652 3226,2018-09-12,76.33000183105469,77.83000183105469,76.23999786376953,77.83000183105469,2845300.0,-0.02278835956200187,1.1200052897135417,-8.333319204848896,67.13451388238234,74.25129435408302,0.402104251046822,-1.5377740035981446,-1.657240972646136,-2.826794537178955,13.627674275332973,1.8700027465820312,1.7905550845760416,1.0570018768310518,-2.6658488565305873,4.779852610192691,-0.8044234898497677,2.9184272435118714,2.1500015258789062,4.018024400378744,-68.55813518238396,1.861425366680821,9,0.6049995422363281,-0.8499984741210938,-1.69000244140625,-3.0550003051757812,-2.8000030517578125,2,-0.02882227859113784,-1.5333468967358823,78.11000061035156,-1.3051000879325505,78.0,1.492294329612545,77.83999633789062,-0.02882227859113784 3227,2018-09-13,77.36000061035156,77.41999816894531,76.31999969482422,76.61000061035156,1981800.0,0.013494022724860333,1.528746316823348,-0.5,73.74729895947608,74.80864585981736,-0.40210837908917085,-2.3553848306769964,-2.5888697929632656,-3.8410212133792356,14.19331509039819,1.0999984741210938,2.030785490501472,1.8755004882812472,-1.8152175494529388,5.566218526015433,0.030141469414161293,3.720859507148333,1.1200027465820312,50.0,-27.413013864746773,1.8453590188670905,9,-0.4149971008300781,-1.8799972534179688,-2.720001220703125,-4.084999084472656,-3.0699996948242188,3,-0.06295246520370856,1.1200052897135417,76.33000183105469,-1.5333468967358823,78.11000061035156,-1.3051000879325505,78.0,-0.06295246520370856 3228,2018-09-14,77.97000122070312,78.05000305175781,77.5199966430664,77.55000305175781,1370000.0,0.007885219823407619,-1.2083094920211075,0.55999755859375,74.89585071803798,74.9114552406083,-0.7421277965109283,-2.7362981626510816,-3.0949301994866687,-4.417331722720277,15.021768129210228,0.69000244140625,2.2108692150067952,2.2510009765624943,-1.4459317964197425,5.947933749544731,0.40253459007138304,4.099467363053606,0.4652020263671943,77.23210332354684,-5.329385554794101,1.848466386491118,9,-0.6850013732910156,-2.4899978637695312,-3.3375015258789062,-4.694999694824219,-4.160003662109375,4,-0.05989480692358007,1.528746316823348,77.36000061035156,1.1200052897135417,76.33000183105469,-1.5333468967358823,78.11000061035156,-0.05989480692358007 3229,2018-09-17,77.5199966430664,78.05999755859375,77.36000061035156,78.0,1541400.0,-0.005771509177778911,1.3333290947700367,-1.1428701180744778,68.57141659435509,74.08425506903534,-0.10045859704378302,-2.1217863318962316,-2.5569667063208215,-3.9387858618222538,16.15785428399996,0.6999969482421875,2.2623707500930266,1.6274967193603516,-2.065333468487694,5.320326907208397,-0.21891837456367114,3.4739118132843743,0.8713024963379041,57.142662515922915,-23.76174090630044,1.8464150939240231,9,-0.15999603271484375,-2.0399932861328125,-3.057497024536133,-4.2449951171875,-3.1699981689453125,0,-0.0624354559788739,-1.2083094920211075,77.97000122070312,1.528746316823348,77.36000061035156,1.1200052897135417,76.33000183105469,-0.0624354559788739 3230,2018-09-18,78.18000030517578,78.41999816894531,77.4800033569336,77.54000091552734,2208000.0,0.008513979498068203,-1.4736884373682415,-1.3333227370261465,69.0810744826858,73.60111520857657,-0.7026702944231289,-2.596740843991313,-3.1672408618351113,-4.562128807647497,17.564233153305686,0.9399948120117188,2.3323634077890745,2.0855003356933537,-1.6454807624776038,5.816481433864311,0.22000978660787496,3.9509908847788324,-1.94000244140625,88.9909252214449,8.748920029616201,1.8654905490854772,9,-0.8199996948242188,-2.6800003051757812,-4.092500686645508,-4.369998931884766,-4.3600006103515625,1,-0.041570734040849544,1.3333290947700367,77.5199966430664,-1.2083094920211075,77.97000122070312,1.528746316823348,77.36000061035156,-0.041570734040849544 3231,2018-09-19,77.58000183105469,78.33999633789062,77.45999908447266,78.33999633789062,2253400.0,-0.007674577536185723,1.3157989840785431,-1.1874925494122976,60.90395840643042,72.0212714888338,0.03767856773799849,-1.736062157754688,-2.51894631183373,-3.924754310682573,18.469049928744173,0.8799972534179688,2.3151488425693287,1.2635017395019474,-2.249272117402768,4.776275596406663,-0.4928851889504102,3.019888667954305,-1.296403961181639,60.00014532190618,-17.311767607015803,1.7563869284523586,9,-0.220001220703125,-2.0800018310546875,-3.492502212524414,-3.5349998474121094,-3.4599990844726562,2,-0.051688605846684776,-1.4736884373682415,78.18000030517578,1.3333290947700367,77.5199966430664,-1.2083094920211075,77.97000122070312,-0.051688605846684776 3232,2018-09-20,77.68000030517578,78.05000305175781,77.45999908447266,77.95999908447266,2428400.0,0.0012889723093698624,1.5651972003847812,0.3684221093420604,60.90395840643042,70.55058766964774,-0.017085975460346958,-1.5799796775184802,-2.5749384444436316,-3.9822643341679083,18.939267587340712,0.5900039672851562,2.1832983018577465,1.1495002746582088,-2.1288258475784403,4.427826396894858,-0.48966278646011574,2.7886633357765334,-1.3536744293212877,30.18871998618069,-43.29711097649883,1.6391630611183252,9,-0.31999969482421875,-2.1800003051757812,-3.842500686645508,-3.270000457763672,-3.94000244140625,3,-0.05342432427362376,1.3157989840785431,77.58000183105469,-1.4736884373682415,78.18000030517578,1.3333290947700367,77.5199966430664,-0.05342432427362376 3233,2018-09-21,77.81999969482422,78.19000244140625,77.58999633789062,77.66999816894531,4292300.0,0.0018022578411229784,-2.870942337508921,-0.5357220708446866,59.34193515996636,68.88094753677652,-0.17904911440260207,-1.4127967632648648,-2.672266011085185,-4.076613730715138,19.951208996948232,0.600006103515625,2.1181931568321772,1.048499679565424,-1.820096688864993,3.917096047995841,-0.3857985046497845,2.4827978637806325,-1.4518003731079148,43.396239995393564,-25.97287719373778,1.4342981842152114,9,-0.45999908447265625,-2.3199996948242188,-3.907499313354492,-3.200000762939453,-4.9499969482421875,4,-0.045361074185813144,1.5651972003847812,77.68000030517578,1.3157989840785431,77.58000183105469,-1.4736884373682415,78.18000030517578,-0.045361074185813144 3234,2018-09-24,77.62999725341797,78.05000305175781,77.47000122070312,77.73999786376953,1794500.0,-0.0024415631219655287,-1.6977288857345636,-0.7333299425258125,51.91041346471834,65.16560223049808,-0.05258044354563651,-0.9202896288809512,-2.4389853485739366,-3.8422414039564927,20.931044311158832,0.5800018310546875,1.9659817874827468,0.6364974975585938,-1.7035982847140474,2.976593279831235,-0.5335503935777268,1.8065453886949143,-1.22076195475708,17.708159486286945,-45.8872247266701,1.1700478911363226,9,-0.2999992370605469,-2.1299972534179688,-3.7074966430664062,-2.9899978637695312,-4.529998779296875,0,-0.049207778307064465,-2.870942337508921,77.81999969482422,1.5651972003847812,77.68000030517578,1.3157989840785431,77.58000183105469,-0.049207778307064465 3235,2018-09-25,76.37000274658203,77.7699966430664,76.2300033569336,77.7699966430664,2851200.0,-0.016230768406738094,1.2,12.727146622277708,47.93189606204497,63.03197802823838,1.0444770066961837,0.5431866041309945,-1.16525832214694,-2.5089869874895783,21.939354267535656,1.5399932861328125,1.7596534863267976,-0.7349971771240291,-2.6821336827874234,1.2121393285393651,-1.7085654299557262,0.238571075707668,2.0499954223632812,6.635064235376643,-54.361218725935245,0.9735682528316995,9,0.9549980163574219,-0.8700027465820312,-2.4000015258789062,-1.7300033569335938,0.6699981689453125,1,-0.026450231763954557,-1.6977288857345636,77.62999725341797,-2.870942337508921,77.81999969482422,1.5651972003847812,77.68000030517578,-0.026450231763954557 3236,2018-09-26,75.18000030517578,76.61000061035156,75.16000366210938,76.58999633789062,2392200.0,-0.015582066238167158,-1.0000105233803203,1.0071444141689374,37.4142130118631,58.9949684785036,2.2956039590046373,1.8708505657531305,0.011391973485174844,-1.2536570896290158,22.66293033004593,1.4499969482421875,1.492181994405854,-1.9514995574951115,-3.7679987456803445,-0.13500036930987847,-2.859749151587721,-1.043249963402502,3.196197967529301,0.6599554825908729,-55.26875909554306,0.9082495940926146,9,1.6100006103515625,0.31999969482421875,-1.1299991607666016,-0.5400009155273438,0.6800003051757812,2,-0.018089925576362798,1.2,76.37000274658203,-1.6977288857345636,77.62999725341797,-2.870942337508921,77.81999969482422,-0.018089925576362798 3237,2018-09-27,74.98999786376953,75.55999755859375,74.97000122070312,75.25,2752300.0,-0.0025273003542827244,-2.9333689377177588,0.18439919701749355,33.17594158069721,54.35942301879908,2.362510396869382,2.1174338830135184,0.14816327124842132,-1.0038783121739812,22.863132540182637,0.589996337890625,1.120452899306386,-2.108501815795904,-4.057474145587861,-0.15952948600394734,-3.0829879806918825,-1.1340156508999257,3.2575526245117175,0.6210135243998369,-48.38361682982917,0.9744861648959803,9,1.7050018310546875,0.5100021362304688,-0.9399967193603516,-0.34999847412109375,1.9200057983398438,3,-0.01160148209055789,-1.0000105233803203,75.18000030517578,1.2,76.37000274658203,-1.6977288857345636,77.62999725341797,-0.01160148209055789 3238,2018-09-28,74.88999938964844,75.29000091552734,74.66000366210938,75.0,4184100.0,-0.0013334908250398625,-1.2105474501405433,0.42307579447753746,31.51011143809943,50.24150022365955,2.2123133167313824,2.265872235802945,0.2252312230733935,-0.8360945527218036,22.98402005587845,0.6299972534179688,0.9906586063179503,-2.1655002593994084,-4.271375975139591,-0.05962454365922554,-3.2184381172695,-1.112562401529317,3.1608981425781195,6.78453595718536,-36.68670990704298,1.0529378578700894,9,1.6500015258789062,0.8050041198730469,-0.8399982452392578,-0.25,3.3300018310546875,4,-0.015355875754458403,-2.9333689377177588,74.98999786376953,-1.0000105233803203,75.18000030517578,1.2,76.37000274658203,-0.015355875754458403 3239,2018-10-01,75.25,75.41999816894531,74.48999786376953,75.0199966430664,3171400.0,0.004807058529650909,2.2631607126126005,-2.0909280066583436,33.48730138033838,46.28663654562095,1.6723127448360344,1.9275123511308152,-0.15560119720655052,-1.1542692385788769,22.918701521918354,0.9300003051757812,0.6926779758820487,-1.7564994812011747,-3.9852706339418376,0.4722716715394881,-2.8708850575715132,-0.6421139048308362,2.5296260226171796,23.170805459671193,-14.693674142162315,1.1143855763703323,10,1.1649971008300781,0.4450035095214844,-1.1900005340576172,-0.6100006103515625,2.8499984741210938,0,-0.03162787047731519,-1.2105474501405433,74.88999938964844,-2.9333689377177588,74.98999786376953,-1.0000105233803203,75.18000030517578,-0.03162787047731519 3240,2018-10-02,74.86000061035156,75.2300033569336,74.45999908447266,75.22000122070312,2256900.0,-0.0051827161415074485,3.052601991647928,-1.5651972003847812,39.889956280551665,43.95174742052331,1.723040467768513,2.2368761944138953,0.18345950963416158,-0.7164631362304732,22.179263700151402,0.7900009155273438,0.2906888938675394,-2.0224990844726562,-4.4410226598592715,0.39602449091395897,-3.231760872165964,-0.8132372967793486,2.5906625963808523,18.604708929933818,-22.56866025543734,1.2092617876933045,10,1.4650001525878906,1.1150016784667969,-0.8000011444091797,-0.220001220703125,3.69000244140625,1,-0.023510581376980366,2.2631607126126005,75.25,-1.2105474501405433,74.88999938964844,-2.9333689377177588,74.98999786376953,-0.023510581376980366 3241,2018-10-03,74.86000061035156,75.55000305175781,74.63999938964844,75.30000305175781,2407100.0,0.0,-1.0681786655569427,1.2222269317170347,29.967966352443483,40.51441497008032,1.449011990701507,2.2041822033857557,0.13630607293407593,-0.6688097809082905,21.00864411982794,0.910003662109375,-0.015977717813456138,-1.9299991607665987,-4.5122702428197385,0.6522719212865411,-3.2211347017931757,-0.6388636197400217,2.2317829017096784,36.363825522440855,-3.540478793008674,1.2911355410265706,10,1.4650001525878906,1.44000244140625,-0.8000011444091797,-0.220001220703125,5.089996337890625,2,0.02912102975423081,3.052601991647928,74.86000061035156,2.2631607126126005,75.25,-1.2105474501405433,74.88999938964844,0.02912102975423081 3242,2018-10-04,75.91000366210938,76.19000244140625,74.9000015258789,75.02999877929688,3107700.0,0.014026222858627868,-1.2631607126126005,-2.0,34.580874912342026,37.76318605367762,0.13581336146133083,1.0945209594157177,-0.9609047132357205,-1.669360167890943,19.81255926154076,1.3300018310546875,-0.3808638783655738,-0.8064964294433565,-3.401708246599739,1.788715387713026,-2.104102338021548,0.4911094791348347,0.8659657186412346,83.81513086811758,46.62358193487967,1.2976059085781915,10,0.3449974060058594,0.55999755859375,-1.732503890991211,-1.2700042724609375,3.1699981689453125,3,-0.0006587149169480222,-1.0681786655569427,74.86000061035156,3.052601991647928,74.86000061035156,2.2631607126126005,75.25,-0.0006587149169480222 3243,2018-10-05,76.0199966430664,76.62000274658203,75.7300033569336,75.91000366210938,1935300.0,0.001448991906872088,-2.7872830868626526,0.12499133028159246,38.170340170109114,36.23651124316549,-0.28648880893793205,0.8866458813207032,-1.1261825501282487,-1.7316329186772634,18.318755291929843,0.8899993896484375,-0.6225130935414995,-0.6055034637451229,-3.1621910444089707,1.951184116918725,-1.883847254077054,0.6728403265868081,-1.55999755859375,72.2219867474816,36.002797564433536,1.2783437903319255,10,0.095001220703125,0.45000457763671875,-1.6399974822998047,-1.3799972534179688,1.8800048828125,4,0.011707538257621719,-1.2631607126126005,75.91000366210938,-1.0681786655569427,74.86000061035156,3.052601991647928,74.86000061035156,0.011707538257621719 3244,2018-10-08,75.37999725341797,75.87999725341797,74.86000061035156,75.80000305175781,2265200.0,-0.008418829491053548,2.517264966259323,-3.81847818547548,27.84804931105998,34.00497271527827,0.0008760126029585535,1.3916476399504631,-0.5258662783824093,-1.053058165948059,16.575863474348022,1.1599960327148438,-0.9087448765266117,-1.1145027160644503,-3.642988876893966,1.4139834447650657,-2.3787457964792083,0.1497403643503077,-0.8767980957031227,42.59243560943218,12.509495382939061,1.2642430804147546,10,0.160003662109375,1.0900039672851562,-0.9374980926513672,-0.7399978637695312,3.5300064086914062,0,0.03767583007117148,-2.7872830868626526,76.0199966430664,-1.2631607126126005,75.91000366210938,-1.0681786655569427,74.86000061035156,0.03767583007117148 3245,2018-10-09,76.04000091552734,76.25,75.05999755859375,75.23999786376953,2008200.0,0.008755687001294588,-1.0517218699850044,-1.9047428747888322,37.93102211209953,34.06239594863787,-0.7944009288522693,0.5993419736228844,-1.1539036478268088,-1.6723327584728196,14.693584356018139,1.19000244140625,-1.1929696509436667,-0.35099906921387003,-2.768060481831057,2.066062343403317,-1.5595297755224635,0.8575316370947235,-1.4944656860351557,70.7070278934815,42.573947177452396,1.2085307063085902,10,-0.5,0.43000030517578125,-1.5200023651123047,-1.4000015258789062,2.7600021362304688,1,0.02709097230130486,2.517264966259323,75.37999725341797,-2.7872830868626526,76.0199966430664,-1.2631607126126005,75.91000366210938,0.02709097230130486 3246,2018-10-10,74.12999725341797,76.19999694824219,74.08000183105469,75.9800033569336,2981000.0,-0.025118406616422728,-1.174357369224148,-2.312498807911652,28.327216156798457,33.523648679315784,1.0627566851560601,2.4623204871607243,0.7787812946991153,0.2812789367126527,14.59416136551,2.1199951171875,-1.4550839320755813,-2.1510025024414006,-4.771440170302526,0.46943516541972485,-3.4612213363719633,-0.8407836685108379,2.4900054931640625,1.9683230056199181,-24.834635361859572,1.310218833930565,10,1.2200050354003906,2.150005340576172,0.6950016021728516,0.5800018310546875,6.060005187988281,2,0.059625063565425185,-1.0517218699850044,76.04000091552734,2.517264966259323,75.37999725341797,-2.7872830868626526,76.0199966430664,0.059625063565425185 3247,2018-10-11,72.48999786376953,74.27999877929688,72.31999969482422,73.91000366210938,3567600.0,-0.02212328949698994,-1.227268983514459,0.7675681694462315,22.49741750177941,32.522238241946894,2.582405004704114,3.9197312289047233,2.430609945591442,1.9428592088741823,14.906012068548963,1.9599990844726562,-1.6485775104753913,-3.547501754760745,-6.613045430322501,-0.48195807919898925,-5.08027359254163,-2.01472991697986,4.079204864501946,3.953442983623427,-19.893391929191708,1.5327718377808797,10,1.9800033569335938,2.910003662109375,2.657501220703125,2.4449996948242188,8.730003356933594,3,0.10291073671283901,-1.174357369224148,74.12999725341797,-1.0517218699850044,76.04000091552734,2.517264966259323,75.37999725341797,0.10291073671283901 3248,2018-10-12,73.30000305175781,73.75,72.5199966430664,73.62000274658203,2668600.0,0.011174026925901304,3.241433288170374,0.2253509775793427,29.001008618769475,32.02376126843924,1.7021382138591719,2.890099761907962,1.6672357827467295,1.1691041078995852,14.79081761880828,1.2600021362304688,-1.63163972424735,-2.5039966583251925,-5.6598527518017505,0.6518594351513656,-4.0819247050634715,-0.9260686115869134,3.099231555175777,24.936470250216942,0.3001989309816544,1.5779280467382784,10,1.1699981689453125,2.0999984741210938,1.8474960327148438,1.6349945068359375,8.089996337890625,4,0.07885400462010295,-1.227268983514459,72.48999786376953,-1.174357369224148,74.12999725341797,-1.0517218699850044,76.04000091552734,0.07885400462010295 3249,2018-10-15,72.68000030517578,73.44000244140625,72.62000274658203,73.1500015258789,1672800.0,-0.008458427295620186,-1.7796772358144106,1.4687552154113916,30.9203861557057,31.027142365678575,2.1447970694983667,3.298000679109066,2.330205591828289,1.8297839588006326,14.835151813182302,0.8199996948242188,-1.5792589349582613,-2.8819995880126896,-6.2207901056543164,0.4567909296289372,-4.551394846833503,-1.2126043291918762,3.5560649052734306,9.160320162760403,-17.019625380904454,1.6693952588208154,10,1.7900009155273438,2.720001220703125,2.697498321533203,2.3449974060058594,7.239997863769531,0,0.07182170058867476,3.241433288170374,73.30000305175781,-1.227268983514459,72.48999786376953,-1.174357369224148,74.12999725341797,0.07182170058867476 3250,2018-10-16,74.93000030517578,75.06999969482422,72.94999694824219,73.16999816894531,2666200.0,0.030957622324607748,1.078433132500832,-3.7446756704110125,48.83504313127665,33.123484229993366,-0.10530299386969943,0.8348372991265478,0.15761832277641474,-0.3660423346476165,14.071291209721922,2.3899993896484375,-1.4483614331671504,-0.4694995880126953,-3.5803668691952453,2.6413676931698546,-2.0249332286039703,1.0859340525785797,1.1494222846484377,67.26810458570195,36.296092239619384,1.5554336405912752,10,-0.45999908447265625,0.470001220703125,0.9250011444091797,0.33499908447265625,4.400001525878906,1,0.053116286410300084,-1.7796772358144106,72.68000030517578,3.241433288170374,73.30000305175781,-1.227268983514459,72.48999786376953,0.053116286410300084 3251,2018-10-17,73.56999969482422,74.11000061035156,72.68000030517578,73.75,4180300.0,-0.01815028166038346,2.1777730682829652,-0.10227277653270449,44.033625729119514,34.173789876301974,1.176152504854997,1.9805594871121173,1.5440732106005441,1.0473200948515,13.356869024602396,2.25,-1.391981005475003,-1.62900009155274,-4.664113158501522,1.4061129753960415,-3.146556625027131,-0.11144355807834927,2.3590459792000047,45.45454545454545,10.20367065374927,1.5175565334743932,10,0.9000015258789062,1.7999992370605469,2.4225025177001953,1.7000007629394531,5.349998474121094,2,0.07108880492902236,1.078433132500832,74.93000030517578,-1.7796772358144106,72.68000030517578,3.241433288170374,73.30000305175781,0.07108880492902236 3252,2018-10-18,73.52999877929688,74.31999969482422,73.05000305175781,73.80999755859375,2769500.0,-0.0005437123242255648,-1.0483978145304194,1.5555461365659307,44.25675980447118,34.85005872456443,0.9421202047806219,1.7852417627014603,1.6267279799110668,1.157597815170945,12.538215516974171,1.2699966430664062,-1.3972547067680665,-1.46150093078613,-4.346148276472746,1.4231464149004864,-2.9038246036294453,-0.019177257942814663,2.2546850555593494,39.60787950956515,0.7249662732832718,1.4423236728433104,10,0.7550010681152344,1.8400001525878906,2.6775035858154297,1.7400016784667969,6.840003967285156,3,0.09057532670576585,2.1777730682829652,73.56999969482422,1.078433132500832,74.93000030517578,-1.7796772358144106,72.68000030517578,0.09057532670576585 3253,2018-10-19,74.29000091552734,74.4800033569336,73.37000274658203,73.5199966430664,3423500.0,0.010335946536754959,-1.074782881508207,-2.750027247956403,46.078439316771004,36.87565761408788,-0.09955853849493224,0.7876021218279163,0.9187679706741534,0.44362570608564056,11.514853335955202,1.1100006103515625,-1.322236427178126,-0.5249988555908232,-3.0958597719553467,2.0458620607737004,-1.810429313773085,0.7604316025914386,1.3560955537275987,68.16327547442437,26.16544529580397,1.2854304581822595,10,-0.005001068115234375,1.0799980163574219,1.9225025177001953,0.9799995422363281,7.0800018310546875,4,0.09328308278062414,-1.0483978145304194,73.52999877929688,2.1777730682829652,73.56999969482422,1.078433132500832,74.93000030517578,0.09328308278062414 3254,2018-10-22,73.80999755859375,74.66000366210938,73.7300033569336,74.5,1917800.0,-0.006461210809236451,-1.1882595817251593,-0.8961020946039673,45.742085983714084,37.743553599822825,0.15010518392712413,1.0189913098474506,1.4450194691746958,0.9796299727224635,10.530260348029605,0.9300003051757812,-1.3710665499468178,-0.814002227783206,-3.050093579463521,1.4220891238971092,-1.9320479036233564,0.3040434480569445,1.70305503968396,47.280231882577525,2.227354861652344,1.118045675840156,10,0.4500007629394531,1.5600013732910156,2.5725040435791016,1.4600028991699219,7.850006103515625,0,0.10269613984253745,-1.074782881508207,74.29000091552734,-1.0483978145304194,73.52999877929688,2.1777730682829652,73.56999969482422,0.10269613984253745 3255,2018-10-23,74.3499984741211,74.70999908447266,72.5999984741211,72.77999877929688,3028900.0,0.007316094477562762,-1.186528784159324,-2.275353825740823,48.018642491340614,39.9314898592164,-0.731788420800001,0.3371850447818474,0.9681663182815186,0.4798586372420459,11.2014443642592,2.1100006103515625,-1.4643297014446262,-0.17300109863280966,-2.2541458267024694,1.9081436294368501,-1.2135734626676395,0.8675712654020202,1.0353320080184716,82.93836463433153,35.266773581530074,1.0405723640348312,10,-0.654998779296875,1.0200004577636719,2.0700035095214844,0.9200019836425781,6.739997863769531,1,0.07491593556337417,-1.1882595817251593,73.80999755859375,-1.074782881508207,74.29000091552734,-1.0483978145304194,73.52999877929688,0.07491593556337417 3256,2018-10-24,73.81999969482422,74.56999969482422,73.63999938964844,74.31999969482422,3764800.0,-0.007128430264613295,-1.162789872429517,-0.3184713994839224,41.538454885617895,42.04716067964289,-0.27981242397689243,0.8011471113024129,1.5393701413736665,1.0410266143290983,11.589043972846131,0.9300003051757812,-1.4545369973287166,-0.6349998474121037,-2.7146306260803925,1.4446309312561851,-1.674815236746241,0.4048155419220336,1.442717555822739,57.81994634114592,14.112190825989515,1.0398153893341435,10,-0.02500152587890625,1.5099983215332031,2.6100006103515625,1.4500007629394531,7.900001525878906,2,0.07464104794106086,-1.186528784159324,74.3499984741211,-1.1882595817251593,73.80999755859375,-1.074782881508207,74.29000091552734,0.07464104794106086 3257,2018-10-25,74.12000274658203,74.6500015258789,73.52999877929688,74.05000305175781,3162500.0,0.0040639806691689095,-1.0180079867483212,-0.1399993896484375,42.4242811408296,43.53863540431624,-0.3623933515872295,0.4560038923220162,1.2968358731761214,0.7539754740473654,11.868882152962362,1.1200027465820312,-1.5795011899400464,-0.29149703979491903,-2.3603772305660726,1.7773831509762346,-1.3259371351804958,0.7429430555906578,1.0250058018320232,72.03809634006117,30.617906546749076,1.0344400953855755,10,-0.285003662109375,1.1349983215332031,2.30999755859375,1.1499977111816406,7.0099945068359375,3,0.06475978473415034,-1.162789872429517,73.81999969482422,-1.186528784159324,74.3499984741211,-1.1882595817251593,73.80999755859375,0.06475978473415034 3258,2018-10-26,73.73999786376953,74.41999816894531,73.37000274658203,73.44000244140625,4018500.0,-0.00512688705789377,-3.772762740372111,4.28566757493188,43.32249398596394,44.916647385456045,0.09676416776770225,0.785720390795376,1.7262429940779782,1.109726248562879,11.950727458486996,1.0499954223632812,-1.4551480787004891,-0.6140018463134709,-2.690795310648298,1.462791618021356,-1.6523985784808843,0.4243948858539426,1.2920103305009292,54.028391463758574,12.229525733078518,1.0383967321674163,10,0.095001220703125,1.5150032043457031,2.69000244140625,1.5300025939941406,5.3800048828125,4,0.08991056515978024,-1.0180079867483212,74.12000274658203,-1.162789872429517,73.81999969482422,-1.186528784159324,74.3499984741211,0.08991056515978024 3259,2018-10-29,72.87000274658203,74.37999725341797,72.11000061035156,73.73999786376953,4264000.0,-0.011798144051953563,1.1116307788391933,-2.900027974873477,37.30987629284122,43.63607329229656,1.1136585735077063,1.5476170407659282,2.611726160231683,1.9579860363753028,12.204260220236405,2.2699966430664062,-1.10774635266705,-1.364997100830081,-3.497615892041267,0.7676216903811053,-2.431306496435667,-0.29868770522449495,2.053525107710584,29.230868548389466,-8.543192101446252,1.066309395605591,10,0.5399971008300781,2.2099990844726562,3.55999755859375,2.3999977111816406,6.3899993896484375,0,0.11664607766737989,-3.772762740372111,73.73999786376953,-1.0180079867483212,74.12000274658203,-1.162789872429517,73.81999969482422,0.11664607766737989 3260,2018-10-30,73.0999984741211,73.69999694824219,72.48999786376953,73.41000366210938,8262900.0,0.0031562469997279408,1.7191242402681457,0.35632980216079696,45.23590398690089,43.76965976538338,0.6669110006861274,1.2427206890748295,2.3973090872856204,1.7046572241742126,12.446048314124448,1.2099990844726562,-0.861544567780669,-1.0470012664794979,-3.215970005362678,1.121967472403682,-2.1314856359210808,0.03748310296208501,1.6547177455350521,38.976279800434334,-3.1895323259146764,1.08448436944159,10,0.3100013732910156,1.8400001525878906,3.315000534057617,2.170001983642578,5.450004577636719,1,0.1170999366165335,1.1116307788391933,72.87000274658203,-3.772762740372111,73.73999786376953,-1.0180079867483212,74.12000274658203,0.1170999366165335 3261,2018-10-31,77.04000091552734,77.37999725341797,73.27999877929688,74.01000213623047,7718500.0,0.053898803333095824,1.2102468556951196,-9.77402603794945,67.35315615623304,46.33592602669025,-3.0498305763824476,-2.662073559023412,-1.448772407714685,-2.2307350736757314,12.540399285887096,4.279998779296875,-0.492522143077224,2.784001159667966,0.2721561219136248,5.295846197422307,1.5280786407907954,4.0399236785451365,-4.930000305175781,93.54845247694894,44.62614012516922,1.2559225188771728,10,-2.295001983642578,-2.295001983642578,-0.6275005340576172,-1.7700004577636719,1.8899993896484375,2,0.05257003341425204,1.7191242402681457,73.0999984741211,1.1116307788391933,72.87000274658203,-3.772762740372111,73.73999786376953,0.05257003341425204 3262,2018-11-01,75.86000061035156,77.73999786376953,75.6500015258789,77.62999725341797,4054600.0,-0.015316722366989888,1.1005010869023475,-0.5841575432836121,59.4955321668142,47.826714121139496,-1.681376613952125,-1.566317335730247,-0.19500834467132222,-1.054695862170064,13.406261554311902,2.089996337890625,-0.5194839852419193,1.6065010070800838,-0.8985024449227978,4.1115044590829655,0.353999281078643,2.8590027330815246,-3.6446000671386685,66.60749252982986,14.045909297347976,1.2525017260014375,11,-0.9350013732910156,-0.9350013732910156,0.2849998474121094,-0.5900001525878906,2.2299957275390625,3,0.0772475687213734,1.2102468556951196,77.04000091552734,1.7191242402681457,73.0999984741211,1.1116307788391933,72.87000274658203,0.0772475687213734 3263,2018-11-02,76.91000366210938,76.91999816894531,75.83999633789062,76.54000091552734,2648900.0,0.013841326697992873,4.538587945301955,-0.2090414962262443,65.20488829335903,49.98924771110004,-2.5933690627232266,-2.683825689979784,-1.1446304448364941,-2.093493234981821,14.22590248449151,1.0800018310546875,-0.33952748109260256,2.612003707885748,-0.051723293197142084,5.275730708968638,1.280140207344303,3.943867208427193,-4.47361922607422,85.25764464349841,26.082237863763012,1.3318635005414436,11,-1.9850044250488281,-1.9850044250488281,-0.8125038146972656,-1.6400032043457031,1.089996337890625,4,0.05486924184594244,1.1005010869023475,75.86000061035156,1.2102468556951196,77.04000091552734,1.7191242402681457,73.0999984741211,0.05486924184594244 3264,2018-11-05,78.22000122070312,78.62999725341797,76.9800033569336,77.0,2775100.0,0.017032863037544477,-1.619049349076597,3.297276120172382,62.68310975555955,51.61863296267993,-3.589495537452791,-3.9738915873424503,-2.343080411698452,-3.3789651809589287,15.11849836965994,1.7199935913085938,-0.10782755788061138,3.78000106811524,0.6173425611822694,6.942659575048211,2.1986718146487476,5.3613303215817325,-5.571472247558589,93.32253952001909,33.71793492809455,1.581329253466487,11,-2.8500022888183594,-2.8500022888183594,-2.102499008178711,-2.950000762939453,-0.6300048828125,0,0.011506028021394332,4.538587945301955,76.91000366210938,1.1005010869023475,75.86000061035156,1.2102468556951196,77.04000091552734,0.011506028021394332 3265,2018-11-06,78.0999984741211,78.51000213623047,77.70999908447266,78.19999694824219,1749100.0,-0.0015341695820667578,1.2222033844425841,-0.0819658803812192,69.30943962702507,54.704297933947394,-3.2202596820887663,-3.891147155607541,-2.141250572746941,-3.2323309625648164,16.42939144433704,0.8000030517578125,0.059981797094806666,3.5569984436035185,0.05858232906624039,7.0554145581407965,1.8077903863348865,5.30620650087215,-5.092581404160157,90.0934779353569,27.513460518190556,1.7492080572686388,11,-2.729999542236328,-2.729999542236328,-2.0449981689453125,-2.829998016357422,-1.0,1,0.014852800061113225,-1.619049349076597,78.22000122070312,4.538587945301955,76.91000366210938,1.1005010869023475,75.86000061035156,0.014852800061113225 3266,2018-11-07,78.55000305175781,78.86000061035156,78.0199966430664,78.54000091552734,2184600.0,0.005761902515091899,1.6666908870723585,-0.10002288853284505,70.67544569687584,57.843316217952534,-3.272938271647348,-4.208826336910008,-2.51895327674859,-3.6536153519258363,17.032220000844767,0.8400039672851562,0.30166044497241273,3.7860027313232365,-0.13542362249847884,7.707429085144952,1.8252895544123788,5.746715908234094,-5.20523117078946,90.34275242964199,23.830100584437332,1.9607131769108548,11,-3.06500244140625,-3.06500244140625,-2.4000015258789062,-3.2800025939941406,-2.1700057983398438,2,0.0,1.2222033844425841,78.0999984741211,-1.619049349076597,78.22000122070312,4.538587945301955,76.91000366210938,0.0 3267,2018-11-08,79.94999694824219,80.0,78.23999786376953,78.23999786376953,3599700.0,0.017822964253252804,-1.0584831327827673,170.9633867276888,72.14394833505561,61.045700034518276,-4.20073074612344,-5.292636279257991,-3.861124461294537,-5.014221078004908,16.66971528176866,1.7600021362304688,0.5291871434899349,4.8129966735839815,0.4124124632337782,9.213580883934185,2.612704568408887,7.013288778759076,-6.164006768923173,98.79800462164839,31.15184592957614,2.2002921051751008,11,-3.8949966430664062,-3.8949966430664062,-3.6374950408935547,-4.679996490478516,-4.939994812011719,3,-0.01275793223265198,1.6666908870723585,78.55000305175781,1.2222033844425841,78.0999984741211,-1.619049349076597,78.22000122070312,-0.01275793223265198 3268,2018-11-09,79.08000183105469,79.94000244140625,78.26000213623047,79.79000091552734,2842400.0,-0.010881740467741596,2.326726241284757,-0.4152043652652666,70.00761201655874,64.678781781598,-2.786642192348694,-4.181819784896987,-2.9454476152992584,-4.114925787003074,16.287620357228285,1.6899948120117188,0.9040666000918236,3.6540016174316463,-0.991011663296959,8.299014898160252,1.3314949770673508,5.976508257795942,-4.672610669667577,69.53645060972067,-0.6575286503183975,2.3225066403642995,11,-2.835002899169922,-3.0250015258789062,-2.717500686645508,-3.8100013732910156,-4.0,4,-0.012519037307043734,-1.0584831327827673,79.94999694824219,1.6666908870723585,78.55000305175781,1.2222033844425841,78.0999984741211,-0.012519037307043734 3269,2018-11-12,77.9000015258789,79.44000244140625,77.88999938964844,79.02999877929688,2317100.0,-0.014921601894960945,-1.695653904586255,1.591547479610148,62.85301839010356,66.63623893750939,-0.9142445479506307,-2.7307033115187664,-1.7480097400164993,-2.9172989737891015,15.761915968628564,1.5500030517578125,1.249619131980225,2.213001251220703,-2.3685280534371316,6.794530555878538,-0.07776340110821423,4.5037659035496205,-2.933349480630511,8.297046525961587,-57.794548574283525,2.290764652328919,11,-1.2600021362304688,-1.845001220703125,-1.6075019836425781,-2.6300010681152344,-4.310005187988281,0,0.0012836774346900448,2.326726241284757,79.08000183105469,-1.0584831327827673,79.94999694824219,1.6666908870723585,78.55000305175781,0.0012836774346900448 3270,2018-11-13,78.91000366210938,79.16000366210938,78.11000061035156,78.2699966430664,3250600.0,0.012965367348483747,-1.187508443999396,-0.5663792696018527,67.80966984317831,66.68696268050331,-1.132524190709887,-3.612457975671731,-2.7642623342934485,-3.9015468555614916,16.79835191791415,1.2600021362304688,1.6679817197028655,3.024003219604495,-1.7603381627868941,7.808344601995884,0.6318325284088075,5.4161739108001825,-3.440016821385825,48.34142073025217,-18.020019012708104,2.3921706911956946,11,-1.0850028991699219,-2.8550033569335938,-2.9050025939941406,-3.640003204345703,-6.090003967285156,1,-0.01672800992217649,-1.695653904586255,77.9000015258789,2.326726241284757,79.08000183105469,-1.0584831327827673,79.94999694824219,-0.01672800992217649 3271,2018-11-14,78.80000305175781,79.97000122070312,78.08999633789062,79.62000274658203,3141200.0,-0.0013940008268480408,1.4736960984595615,-1.2812354715271734,66.5957475589993,67.47587550185722,-0.8343538063194984,-3.2575659635467105,-2.6416094678477293,-3.7581866022956802,17.842892380523207,1.8800048828125,2.2928451651279147,2.6525024414062557,-2.170404231595356,7.475409114407867,0.24104910490544285,5.0639557779070685,-2.877014895106612,43.12812316948821,-21.585175621450652,2.4114533365008057,11,-0.8800048828125,-2.7450027465820312,-2.795001983642578,-3.5300025939941406,-8.120002746582031,2,-0.021573661317247805,-1.187508443999396,78.91000366210938,-1.695653904586255,77.9000015258789,2.326726241284757,79.08000183105469,-0.021573661317247805 3272,2018-11-15,80.19000244140625,80.22000122070312,77.80000305175781,78.22000122070312,3167700.0,0.017639585479907183,1.384236082923676,-2.4024414071586078,71.34350620071629,68.15794415823025,-1.7271815850407108,-4.3458455835298935,-4.024143173045758,-5.110715973259744,19.029657407873128,2.4199981689453125,2.8604766832033164,3.7095016479492244,-1.2696075403512452,8.688610836249694,1.2199470537989896,6.199056242099459,-3.8593131004201666,98.76038008285151,31.344894485198097,2.4895545941502375,11,-1.5900001525878906,-4.025001525878906,-4.375,-4.920001983642578,-6.94000244140625,3,-0.04751222187294735,1.4736960984595615,78.80000305175781,-1.187508443999396,78.91000366210938,-1.695653904586255,77.9000015258789,-0.04751222187294735 3273,2018-11-16,81.22000122070312,81.29000091552734,79.44000244140625,79.73999786376953,4531600.0,0.012844478712286778,1.2839448612347353,0.7512702740383871,77.3411928938195,69.78662006248136,-2.32613066610881,-5.091067933699549,-5.0493830800368755,-6.080269088898319,20.613279831947924,1.8499984741210938,2.8497766814330703,4.393000411987302,-0.8989614934531289,9.684962317427733,1.7470194592670936,7.03898136470751,-4.422594454150996,97.99427685756196,24.6850420207776,2.6459809527202145,11,-1.720001220703125,-4.520000457763672,-6.284999847412109,-5.950000762939453,-6.970001220703125,4,-0.07645898782490679,1.384236082923676,80.19000244140625,1.4736960984595615,78.80000305175781,-1.187508443999396,78.91000366210938,-0.07645898782490679 3274,2018-11-19,81.38999938964844,81.94999694824219,80.79000091552734,81.08999633789062,2957600.0,0.002093057946199295,-1.5777864433216913,0.2027043049276498,77.25181267101557,70.66910595625808,-2.234117757136289,-4.916127059260361,-5.21770705089736,-6.193169183931914,22.552677624633233,1.1599960327148438,3.0791311107560944,4.1839984893798885,-1.2810852224345268,9.649082201194304,1.451456633472688,6.916540345287089,-3.963629442239778,86.50606307955907,8.488193191384127,2.732541855907207,11,-1.5149993896484375,-4.3600006103515625,-6.454998016357422,-6.119998931884766,-6.94000244140625,0,-0.0775279224218336,1.2839448612347353,81.22000122070312,1.384236082923676,80.19000244140625,1.4736960984595615,78.80000305175781,-0.0775279224218336 3275,2018-11-20,79.91999816894531,80.33999633789062,78.80999755859375,80.31999969482422,4050900.0,-0.01806120201163297,5.954621907024328,-1.3333248563145312,61.30297384746119,69.627720195212,-0.5350680002181747,-3.1699654267111157,-3.7666248473863675,-4.669407837850969,23.096421064288137,2.5800018310546875,3.1172837875622577,2.435497283935547,-2.984285220491003,7.855279788362097,-0.2743939682777352,5.145388536148829,-1.7698479014032955,51.08429482229919,-23.937614671515185,2.7098912522132754,11,-0.0449981689453125,-2.8899993896484375,-4.984996795654297,-4.649997711181641,-4.589996337890625,1,-0.07920422892995449,-1.5777864433216913,81.38999938964844,1.2839448612347353,81.22000122070312,1.384236082923676,80.19000244140625,-0.07920422892995449 3276,2018-11-21,79.33000183105469,80.37999725341797,79.31999969482422,80.13999938964844,2861100.0,-0.007382336729330419,-1.5542053497564114,2.0249861717751627,64.27984758785425,68.75393122330074,0.19803190238648938,-2.2619811852153333,-3.1454099446290513,-4.031410482736874,23.677119910779304,1.05999755859375,3.1136043763211063,1.5700008392334013,-3.6208007410832863,6.760802419550089,-1.0253999509249496,4.165401629391752,-0.5718760946006398,36.86749468699214,-37.59869453459117,2.5954007901583442,11,0.5449981689453125,-2.3000030517578125,-4.395000457763672,-3.9300003051757812,-4.0,2,-0.08206229655829966,5.954621907024328,79.91999816894531,-1.5777864433216913,81.38999938964844,1.2839448612347353,81.22000122070312,-0.08206229655829966 3277,2018-11-23,78.91999816894531,79.33000183105469,78.69000244140625,79.05999755859375,1179700.0,-0.005168330425386114,-1.1333638513771267,0.17283927360409918,58.73151809778091,67.5010318989921,0.49904525546934053,-1.5535892337776716,-2.741513356227756,-3.5570999772725145,24.03015317859889,0.6399993896484375,3.0380198987389235,0.9199974060058622,-3.9989243498775835,5.838919161889308,-1.5394634719358606,3.379458283947585,3.029998779296875,7.055095554817058,-63.317753053607106,2.4594608779417255,11,0.9550018310546875,-1.8899993896484375,-3.999998092651367,-3.5199966430664062,-4.939994812011719,4,-0.104409503990738,-1.5542053497564114,79.33000183105469,5.954621907024328,79.91999816894531,-1.5777864433216913,81.38999938964844,-0.104409503990738 3278,2018-11-26,80.37000274658203,80.62999725341797,79.30000305175781,79.3499984741211,3217800.0,0.018373094415596203,-1.375,-7.285776566757493,59.22747315141104,67.09819353913737,-0.8367191690514488,-2.6155221244837463,-4.2005668938719225,-4.935469546002793,24.527911903373216,1.7099990844726562,2.9378440752440156,2.038501739501953,-2.5544320747877975,6.631435553791704,-0.2579651676429222,4.3349686466468285,1.5147943115234312,51.53383852803925,-15.27772762586914,2.2964669071448727,11,-0.49500274658203125,-3.3400039672851562,-5.542503356933594,-4.970001220703125,-4.700004577636719,0,-0.08859030114795952,-1.1333638513771267,78.91999816894531,-1.5542053497564114,79.33000183105469,5.954621907024328,79.91999816894531,-0.08859030114795952 3279,2018-11-27,81.37000274658203,81.5199966430664,79.97000122070312,79.98999786376953,3418000.0,0.012442453226648942,-1.1830949592202964,1.352940296497973,63.04870148057762,66.56919705440396,-1.4446571729806266,-3.1052822232294943,-5.183675124395052,-5.863679216974589,24.322901106984702,1.5499954223632812,2.7158618578707063,2.613501739501956,-1.3863265312367332,6.613330010240645,0.6135876041326185,4.6134158748712935,0.45089841918944273,94.69985145565371,29.559599134014746,1.9999141353693433,11,-1.4950027465820312,-4.340003967285156,-6.542503356933594,-5.970001220703125,-7.9900054931640625,1,-0.08750156699338574,-1.375,80.37000274658203,-1.1333638513771267,78.91999816894531,-1.5542053497564114,79.33000183105469,-0.08750156699338574 3280,2018-11-28,81.66000366210938,81.76000213623047,80.2300033569336,81.38999938964844,3682100.0,0.003563978195140427,5.510616193753652,0.19565457762052188,62.570743079883556,66.12197433450221,-1.456739399902375,-2.868159920416801,-5.4743433087596145,-6.1031060664078325,24.146137715142267,1.529998779296875,2.588379508791178,2.4755023956298885,-0.728577133891747,5.679581925151524,0.8734626308690707,4.077542160390706,-2.970001220703125,96.7427203888755,33.35325868426932,1.602039764760819,11,-1.785003662109375,-4.6300048828125,-6.845005035400391,-6.260002136230469,-9.510002136230469,2,-0.08829300012893171,-1.1830949592202964,81.37000274658203,-1.375,80.37000274658203,-1.1333638513771267,78.91999816894531,-0.08829300012893171 3281,2018-11-29,81.08999633789062,81.77999877929688,80.62000274658203,81.27999877929688,3218500.0,-0.006980251024446549,-1.0531091756127202,-0.7037016106244702,54.939335119253826,64.29928865878416,-0.5897547541519828,-2.086137386599006,-4.892297842456259,-5.483090411894736,25.47890637793956,1.1599960327148438,2.6535483635377943,1.7029953002929688,-1.441791641381613,4.8477822419675505,0.130601829455685,3.2753887711302525,-2.3385939025878884,77.6697974381006,17.984351840905205,1.5723934708372889,11,-0.7699966430664062,-4.05999755859375,-6.557497024536133,-5.689994812011719,-8.649993896484375,3,-0.07103212192580266,5.510616193753652,81.66000366210938,-1.1830949592202964,81.37000274658203,-1.375,80.37000274658203,-0.07103212192580266 3282,2018-11-30,81.72000122070312,81.83000183105469,81.0,81.08999633789062,4717700.0,0.007769205959602621,-1.0493934142114385,-3.315772566655959,61.68139429997381,62.559311037245756,-1.09506328185185,-2.3764582223265336,-5.505919413909709,-6.06210920332407,26.672562672510548,0.8300018310546875,2.577433773841662,2.0400001525878935,-0.7981675587287924,4.878167863904579,0.6209162969295505,3.4590840082462364,-2.847454931640627,95.65214769067465,35.675566090129564,1.4190838556583407,11,-1.4000015258789062,-4.69000244140625,-7.157503128051758,-6.319999694824219,-8.94000244140625,4,-0.07819382396227348,-1.0531091756127202,81.08999633789062,5.510616193753652,81.66000366210938,-1.1830949592202964,81.37000274658203,-0.07819382396227348 3283,2018-12-03,81.12999725341797,82.6500015258789,80.6500015258789,82.20999908447266,3486200.0,-0.007219823280370741,1.040809335855696,-1.714275334237551,65.07931419648607,61.20681120674247,-0.5801812619987032,-1.5326738390694175,-4.910563533801337,-5.425948469774653,28.072277350163937,2.0,2.5311473618393734,1.2389965057373047,-1.3484780529371676,3.826471064411777,-0.05474077359993146,2.532733785074541,-2.080003631835936,43.283429127772415,-22.270647764327983,1.2937372793372393,12,-0.4599952697753906,-3.7499961853027344,-6.584997177124023,-5.7299957275390625,-8.029998779296875,0,-0.08813008922150734,-1.0493934142114385,81.72000122070312,-1.0531091756127202,81.08999633789062,5.510616193753652,81.66000366210938,-0.08813008922150734 3284,2018-12-04,79.12000274658203,80.9800033569336,78.95999908447266,80.5999984741211,4654800.0,-0.024774985515622627,-1.2444453863434068,1.3703640910439536,50.89666450576764,60.050554613220974,1.2001615400290149,0.5778292656771669,-2.9123377973597115,-3.3800585123077553,28.071614002946397,2.1699981689453125,2.2219403297147835,-0.8159980773925781,-3.310753214504757,1.6787570597196009,-2.0633756459486676,0.4313794911635114,3.529998779296875,4.336139735679905,-60.776431155127455,1.2473775685560906,12,1.5499992370605469,-1.7400016784667969,-4.575002670288086,-3.720001220703125,-6.420005798339844,1,-0.04360470750597589,1.040809335855696,81.12999725341797,-1.0493934142114385,81.72000122070312,-1.0531091756127202,81.08999633789062,-0.04360470750597589 3285,2018-12-06,79.26000213623047,79.55000305175781,77.9800033569336,78.2699966430664,4963800.0,0.0017694563294803345,-1.0000097190230437,-0.6689245615662986,51.959108050691874,58.681583553536264,1.0691263320190387,0.5577884109355296,-3.0221021953177,-3.4908079345838985,27.823570381223057,1.5699996948242188,1.7005266178705796,-0.7339988708496037,-3.099623494920934,1.6316257532217264,-1.9168111828852687,0.44881344118606137,3.3899993896484375,27.408978183517235,-38.81210548533238,1.182812312035665,12,1.0550003051757812,-1.69000244140625,-5.01500129699707,-3.9650001525878906,-5.75,3,-0.07418628216418754,-1.2444453863434068,79.12000274658203,1.040809335855696,81.12999725341797,-1.0493934142114385,81.72000122070312,-0.07418628216418754 3286,2018-12-07,78.55000305175781,79.97000122070312,77.80000305175781,79.47000122070312,2590200.0,-0.008957848414542391,1.26041691501959,-0.9292859234598727,42.585906468974066,56.88762670589105,1.8515581409895248,1.3363003070023893,-2.2511317857029667,-2.7620967145593625,27.461967262800446,2.1699981689453125,1.121247706576412,-1.44399795532226,-3.80962257939359,0.9216266687490702,-2.626810267357925,-0.2611856432865949,3.9131985473632795,15.463922390942884,-44.71446094937353,1.182812312035665,12,1.6749992370605469,-0.5850028991699219,-4.375003814697266,-3.2550010681152344,-4.040000915527344,4,-0.08147678265094205,-1.0000097190230437,79.26000213623047,-1.2444453863434068,79.12000274658203,1.040809335855696,81.12999725341797,-0.08147678265094205 3287,2018-12-10,78.93000030517578,79.12000274658203,77.0199966430664,78.5199966430664,2185400.0,0.004837647850472804,4.316413643913934,-0.44565704144759755,39.00096814786205,54.64023726105228,1.6462496327115588,0.9233078724326447,-2.5583597323353615,-3.1395040268104992,26.330482641859966,2.100006103515625,0.9751187578927301,-1.0130008697509822,-3.426122709911141,1.4001209704091764,-2.2195617898310616,0.19356005032909707,3.253409381103509,33.92543526809913,-20.582609306417233,1.2065609200800798,12,0.904998779296875,0.220001220703125,-4.185001373291016,-3.634998321533203,-4.0800018310546875,0,-0.08222472873022346,1.26041691501959,78.55000305175781,-1.0000097190230437,79.26000213623047,-1.2444453863434068,79.12000274658203,-0.08222472873022346 3288,2018-12-11,78.08999633789062,79.87000274658203,77.9800033569336,79.7699966430664,3155100.0,-0.010642391537278084,1.0106242669945662,-4.097525120952735,35.10831244663564,51.53574959061428,2.3790001652744763,1.7764181304352462,-1.6506232893682125,-2.285641674355702,25.293924143725764,1.8899993896484375,0.8102802973704968,-1.803504562377924,-4.329156092209018,0.7221469674531704,-3.066330327293471,-0.5406787974623768,3.680340304931633,27.020148503215513,-22.472064757799355,1.2628257649155485,12,1.7450027465820312,1.1550025939941406,-3.164997100830078,-2.794994354248047,-2.4599990844726562,1,-0.06799843523641258,4.316413643913934,78.93000030517578,1.26041691501959,78.55000305175781,-1.0000097190230437,79.26000213623047,-0.06799843523641258 3289,2018-12-12,78.0,78.9000015258789,77.95999908447266,78.9000015258789,2550100.0,-0.001152469485351415,1.0888907726868138,0.5357150966616864,40.10311467673431,49.039346434708804,2.1687579411482147,1.9755791952968593,-1.5041494154551742,-2.18296786689082,24.548640097438795,0.94000244140625,0.762598038670447,-1.898500823974615,-4.407879243845528,0.610877595896298,-3.1531900339100787,-0.6438116140391514,3.390309442841783,33.22040122794268,-15.406571767029853,1.2546892099354585,12,1.8349990844726562,1.81500244140625,-3.075000762939453,-2.704998016357422,-2.1299972534179688,2,-0.06282053238306295,1.0106242669945662,78.08999633789062,4.316413643913934,78.93000030517578,1.26041691501959,78.55000305175781,-0.06282053238306295 3290,2018-12-13,77.58999633789062,78.02999877929688,76.91000366210938,78.0199966430664,2078900.0,-0.0052564572065304516,3.9777054405506673,0.47777730682829656,40.86133443606708,47.47512413657695,2.168788326451704,2.404922356422503,-1.0286952816994273,-1.7749965388380105,23.508715897207505,1.1199951171875,0.5815147391207631,-2.242504119873047,-4.924828352148424,0.4398201124023302,-3.5836662360107425,-0.9013420037353512,3.4506880809691296,22.222000598384362,-26.740258262232224,1.3411621161376899,12,2.1900062561035156,2.1900062561035156,-2.2199974060058594,-2.2199974060058594,-1.529998779296875,3,-0.06302358062182867,1.0888907726868138,78.0,1.0106242669945662,78.08999633789062,4.316413643913934,78.93000030517578,-0.06302358062182867 3291,2018-12-14,77.0999984741211,77.83000183105469,76.70999908447266,77.05999755859375,2363500.0,-0.006315219575931952,-2.0270431886837192,-0.09302531892620784,40.52084848282554,45.123952379116034,2.2722342320389117,2.9102394841870876,-0.47759131732927074,-1.2875059806028588,21.992201974516984,1.1200027465820312,0.22178136090178668,-2.6475017547607393,-5.565021105979582,0.2700175964581035,-4.106261430370168,-1.1887420791513108,3.5276178690636186,12.341738534192203,-40.18976094142225,1.4587596756094243,12,2.5800018310546875,2.5800018310546875,-1.7299995422363281,-1.7299995422363281,-1.8899993896484375,4,-0.04656285874111421,3.9777054405506673,77.58999633789062,1.0888907726868138,78.0,1.0106242669945662,78.08999633789062,-0.04656285874111421 3292,2018-12-17,76.37999725341797,77.37999725341797,76.12999725341797,76.91999816894531,3893700.0,-0.00933853741832169,-1.403844037706782,-13.49971390425329,27.508450813256374,40.949412003201616,2.4083617906795354,3.510135973030714,0.26255948676976004,-0.5798127697577655,20.81900421835961,1.25,-0.2019122805385507,-3.1770027160644503,-6.448895042742905,0.09488961061400403,-4.812948879403677,-1.5410565527252231,3.7775050187212997,6.684482160706636,-44.07410863758176,1.6359461633392263,12,2.1750030517578125,3.0100021362304688,-0.8949966430664062,-0.8949966430664062,-0.6199951171875,0,-0.024482785865821977,-2.0270431886837192,77.0999984741211,3.9777054405506673,77.58999633789062,1.0888907726868138,78.0,-0.024482785865821977 3293,2018-12-18,75.01000213623047,76.9800033569336,74.6500015258789,76.83999633789062,3543300.0,-0.01793656934343757,1.2085239167929187,3.388872405657045,15.584432741642757,37.025830696076625,3.1502204061036423,4.628336576597803,1.633654220114778,0.7656314366749655,19.347112144590316,2.3300018310546875,-0.531565200003115,-4.23649787902832,-7.987469369753896,-0.48552638830274475,-6.111983624391115,-2.3610121336655254,4.5836494332878175,8.470602596507353,-35.21244764295087,1.8754857453627884,12,2.299999237060547,3.6399993896484375,1.0449981689453125,1.0449981689453125,0.6999969482421875,1,-0.002133097687676111,-1.403844037706782,76.37999725341797,-2.0270431886837192,77.0999984741211,3.9777054405506673,77.58999633789062,-0.002133097687676111 3294,2018-12-19,75.08000183105469,76.47000122070312,74.52999877929688,75.16999816894531,3055300.0,0.0009332048104342405,-2.2605016156331743,0.049178482537803145,13.525506018083846,32.75543047023129,2.7344352819673077,4.280850839358678,1.5862224655478059,0.6832139917533624,17.520085253157667,1.94000244140625,-1.0427689725893572,-3.8509983062744197,-7.893035388622508,0.19103877607366826,-5.872016847448464,-1.8299797651003757,3.7226657314812996,15.714372907366073,-20.378881744970034,2.021018541174041,12,2.1699981689453125,3.509998321533203,1.069997787475586,0.9749984741210938,0.26999664306640625,2,0.007325458297149368,1.2085239167929187,75.01000213623047,-1.403844037706782,76.37999725341797,-2.0270431886837192,77.0999984741211,0.007325458297149368 3295,2018-12-20,73.58999633789062,74.91999816894531,73.12000274658203,74.69000244140625,3594800.0,-0.019845570815473335,1.3076900504714581,12.222787385554426,12.273651117237819,29.387402097816153,3.7275615232610164,5.557235693898406,3.060670061013724,2.184105361155872,17.618377125205935,1.9599990844726562,-1.635031485179283,-5.024503707885742,-9.68453671548589,-0.3644707002855938,-7.3545202116858235,-2.694487204085661,4.443590843662321,9.9786344515015,-19.993949321909838,2.3300165038000746,12,2.9050064086914062,4.295005798339844,2.7575035095214844,2.4650039672851562,2.6300048828125,3,0.030982559072604055,-2.2605016156331743,75.08000183105469,1.2085239167929187,75.01000213623047,-1.403844037706782,76.37999725341797,0.030982559072604055 3296,2018-12-21,72.81999969482422,74.86000061035156,72.45999908447266,73.23999786376953,4875100.0,-0.010463333080367954,-3.210531247072051,0.3818143986683313,5.853141639639574,25.70431026356921,4.02226440890982,6.128736229786853,3.867415155325631,2.966688375769948,17.805162066697456,2.4000015258789062,-1.9536594759766786,-5.469000244140631,-10.782257672466713,-0.1557428158145484,-8.125628958303665,-2.8123715299775967,4.230870599734544,7.317088299419732,-13.754793076340766,2.6566287141630394,12,3.345001220703125,4.7350006103515625,4.120000839233398,3.2350006103515625,3.94000244140625,4,0.0444932419300712,1.3076900504714581,73.58999633789062,-2.2605016156331743,75.08000183105469,1.2085239167929187,75.01000213623047,0.0444932419300712 3297,2018-12-24,70.68000030517578,72.55999755859375,70.62999725341797,72.1500015258789,1485700.0,-0.029387522639615415,-1.4585876452979825,3.500018165304269,5.07305988194436,22.367059978603514,5.441125026248699,8.031545225945763,6.072923860725538,5.110790127646652,18.760178666840837,2.19000244140625,-2.3912814871364105,-7.196999740600589,-13.491520077568936,-0.9024794036322419,-10.344259909084755,-4.049739572116422,5.452695747365766,0.787448877098382,-16.75295425601841,3.147260168484172,12,4.084999084472656,5.959999084472656,6.307498931884766,5.375,6.839996337890625,0,0.06409166326736915,-3.210531247072051,72.81999969482422,1.3076900504714581,73.58999633789062,-2.2605016156331743,75.08000183105469,0.06409166326736915 3298,2018-12-26,73.25,73.25,69.69000244140625,71.0199966430664,2884400.0,0.036361059475491064,2.1928181161924245,-1.5170078266104756,25.922866100000803,20.791476803410905,2.360615546697133,5.16562745344126,3.5735348794850665,2.572333222404808,19.164515962990357,3.55999755859375,-2.623555830838683,-4.270999908447266,-10.77377712560994,2.231777308715408,-7.5223885170286025,-1.0196112998659288,1.7821562927168344,52.50734807599689,31.921242326529555,3.251388608581336,12,0.6100006103515625,2.920001983642578,4.132501602172852,2.9150009155273438,3.8499984741210938,2,0.0342662407676515,-1.4585876452979825,70.68000030517578,-3.210531247072051,72.81999969482422,1.3076900504714581,73.58999633789062,0.0342662407676515 3299,2018-12-27,74.25,74.25,71.55000305175781,72.20999908447266,1997600.0,0.013651877133105783,1.6470546436438571,0.9147972397371114,30.804582783052084,19.674059953075904,0.8635491480889641,3.7996763525459727,2.6772091200156467,1.6112885929672984,18.887943579297623,2.6999969482421875,-2.852433817463748,-2.914999771118161,-9.309222910529371,3.4792233682930487,-6.112111340823759,0.2821117985874366,-4.55999755859375,87.18931708839894,64.67929725652381,3.1971115697056023,12,-0.48999786376953125,1.9200019836425781,3.8500003814697266,2.450000762939453,3.05999755859375,3,0.019663287332964963,2.1928181161924245,73.25,-1.4585876452979825,70.68000030517578,-3.210531247072051,72.81999969482422,0.019663287332964963 3300,2018-12-28,74.44999694824219,75.2699966430664,73.58000183105469,74.44999694824219,1617500.0,0.002693561592487459,1.0609700499632486,0.0,33.65227951098841,18.91088562287178,0.1914339258701574,3.1956720913227628,2.512812610096688,1.4554778463879785,18.231351211057927,1.6899948120117188,-2.980468597843526,-2.3545024871826143,-8.489405152755637,3.7804001783904084,-5.421953819969119,0.7129488456038899,-4.7599945068359375,85.30464969694319,59.346182561012945,3.0674513327865105,12,-0.9149971008300781,1.7200050354003906,4.00250244140625,2.5800018310546875,2.94000244140625,4,0.012088671091613268,1.6470546436438571,74.25,2.1928181161924245,73.25,-1.4585876452979825,70.68000030517578,0.012088671091613268 3301,2018-12-31,75.33000183105469,75.33000183105469,74.44000244140625,74.72000122070312,1728900.0,0.011820079501471126,1.9180278660229633,100.0,36.19632583831185,19.876205070100166,-1.0795779109716221,1.9626429947724375,1.7232114955201752,0.6070223979500042,17.515052271174124,0.8899993896484375,-3.1923985132790875,-1.1864978790283232,-7.007072611901563,4.634076853844917,-4.096785245464943,1.7237894874082968,-5.4167996215820295,100.0,71.94909155264826,2.9102873664366196,12,-1.9949989318847656,0.8400001525878906,3.12249755859375,1.6999969482421875,0.220001220703125,0,0.011814673676027176,1.0609700499632486,74.44999694824219,1.6470546436438571,74.25,2.1928181161924245,73.25,0.011814673676027176 3302,2019-01-02,75.33000183105469,75.47000122070312,74.4000015258789,74.48999786376953,2274300.0,0.0,-1.0980455222038552,1.37705430622608,38.68854427363768,22.443328573655155,-1.3903982075045462,1.5382410800454096,1.8167687399768937,0.6468757027747074,16.69949256321578,1.0699996948242188,-3.4120127339771216,-0.8669979095459013,-6.162784182572665,4.428788363480862,-3.51489104605929,1.7808952269674876,-5.091791644287113,97.5778647194547,66.52987126322195,2.647893136513384,1,-2.25,0.8400001525878906,3.12249755859375,1.6999969482421875,0.8300018310546875,2,0.018983144436699906,1.9180278660229633,75.33000183105469,1.0609700499632486,74.44999694824219,1.6470546436438571,74.25,0.018983144436699906 3303,2019-01-03,73.9800033569336,75.56999969482422,73.83000183105469,75.08999633789062,3066300.0,-0.017921126261868148,-1.4680890206751762,-1.321413974441649,35.06687623885561,24.836814153740907,-0.22559355475611653,2.4507671096385906,3.222065417144705,2.0291221994771433,15.526217479911558,1.7399978637695312,-3.650429698004217,-1.8594966888427678,-6.698807449972662,2.9798140722871267,-4.279152069407715,0.5601586917221795,-3.323249887451169,60.44781926290877,28.44879280509243,2.4196553805649486,1,-1.3500022888183594,2.1899986267089844,4.472496032714844,3.0499954223632812,1.5399932861328125,3,0.04785067755476158,-1.0980455222038552,75.33000183105469,1.9180278660229633,75.33000183105469,1.0609700499632486,74.44999694824219,0.04785067755476158 3304,2019-01-04,75.66999816894531,75.87999725341797,74.01000213623047,74.83999633789062,3760600.0,0.022843940731631873,1.9919921875,-0.7477541257414649,43.48711180124223,28.30497645196362,-2.037344727786916,0.515483365824835,1.6236211350527867,0.3808914569805495,15.646807847483224,1.899993896484375,-3.6810848968721785,0.00299835205078125,-4.583292831355692,4.5892895354572545,-2.2901472396524554,2.296143943754018,-4.5219200769287085,90.86958685087822,55.25303821132333,2.2931455917032353,1,-2.884998321533203,0.5000038146972656,2.782501220703125,1.3600006103515625,0.45999908447265625,4,0.01889785040014247,-1.4680890206751762,73.9800033569336,-1.0980455222038552,75.33000183105469,1.9180278660229633,75.33000183105469,0.01889785040014247 3305,2019-01-07,73.37999725341797,74.76000213623047,73.01000213623047,73.31999969482422,4822800.0,-0.030262996840763168,-4.147114262633516,0.07228605570364924,38.75452620702698,31.96068584834,0.2455582464753121,2.4689677336135247,3.9630416364816767,2.704554267022246,16.644049007679435,2.6599960327148438,-3.5255059913417313,-1.9930023193359432,-6.3580262133493335,2.372021574677447,-4.175514266342631,0.18950962767074486,-1.6640888620331964,12.891837863127897,-24.60846534017194,2.1825119470066925,1,-0.5949974060058594,2.7900047302246094,5.072502136230469,3.6500015258789062,3.3000030517578125,0,0.0535568336368768,1.9919921875,75.66999816894531,-1.4680890206751762,73.9800033569336,-1.0980455222038552,75.33000183105469,0.0535568336368768 3306,2019-01-08,72.1500015258789,74.12000274658203,71.19999694824219,73.7699966430664,4845700.0,-0.016762002910565288,1.5172384309805056,-27.001017293997965,37.59531156590191,35.574269368779724,1.5315823358935887,3.367564134969001,5.24626927573928,3.9529386967941207,17.701507078766703,2.9200057983398438,-3.396433914392645,-2.9029979705810547,-7.225525834926586,1.4195298937644765,-5.064261902753827,-0.741734038408282,3.7299957275390625,20.299241788212584,-20.227475308507145,2.1612639321727665,1,0.6349983215332031,4.020000457763672,6.302497863769531,4.879997253417969,3.7999954223632812,1,0.07262644148233366,-4.147114262633516,73.37999725341797,1.9919921875,75.66999816894531,-1.4680890206751762,73.9800033569336,0.07262644148233366 3307,2019-01-09,72.44000244140625,73.0199966430664,71.93000030517578,72.18000030517578,3301900.0,0.004019416623620264,-1.8684033529086985,-0.1604956295682315,41.95366084485188,37.35546878487429,1.6958267056240146,2.705111609135159,5.004296159898956,3.689107399295267,19.358128235824303,1.089996337890625,-3.0910695016892333,-2.288497161865237,-6.3522208530279585,1.775226529297484,-4.320359007446598,-0.2566353162838766,3.3463948059082043,26.495842143272846,-17.338653846695443,2.0318618455813633,1,1.0999946594238281,3.729999542236328,6.234996795654297,4.589996337890625,3.05999755859375,2,0.042932088701503224,1.5172384309805056,72.1500015258789,-4.147114262633516,73.37999725341797,1.9919921875,75.66999816894531,0.042932088701503224 3308,2019-01-10,72.77999877929688,72.9800033569336,72.08000183105469,72.30000305175781,2758600.0,0.004693488769076604,1.0454466638923567,1.8461222453710495,42.918705557810554,38.70148242651412,1.4328265040206958,2.05211977353855,4.729519205464527,3.3751283240101486,20.6570979613344,0.9000015258789062,-2.6173315382951614,-1.6830009460449276,-5.508895546392964,2.1428936543031085,-3.5959482462189385,0.22994635412908337,2.9146704620361277,33.76072068429796,-13.067708222623423,1.912947300174017,1,0.7599983215332031,3.390003204345703,5.895000457763672,4.25,2.0800018310546875,3,0.04644139790469448,-1.8684033529086985,72.44000244140625,1.5172384309805056,72.1500015258789,-4.147114262633516,73.37999725341797,0.04644139790469448 3309,2019-01-11,73.0999984741211,73.18000030517578,72.16999816894531,72.43000030517578,1647700.0,0.004396808191692969,1.4337347182645463,1.3958419429697682,48.37425889240517,40.337257913338206,1.042135746522618,1.4189525408920076,4.507848834856972,3.0709760340592283,21.980392592330375,1.0100021362304688,-1.8429368362456273,-1.1180011749267607,-4.602549950724367,2.3665476008708453,-2.8602755628255636,0.6242732129720423,2.5047773213500903,53.37075160142044,1.803366401144487,1.742274387898801,1,0.4399986267089844,2.235004425048828,5.9250030517578125,4.280002593994141,1.3800048828125,4,0.03310531079972656,1.0454466638923567,72.77999877929688,-1.8684033529086985,72.44000244140625,1.5172384309805056,72.1500015258789,0.03310531079972656 3310,2019-01-14,72.69999694824219,72.97000122070312,72.0999984741211,72.3499984741211,3197400.0,-0.00547197721242787,-1.0470689608745996,0.5223872099114076,49.591827095996024,41.82564694196978,1.3050323887185868,1.5113094725596738,4.996144385813992,3.4832228765248203,24.11461623303544,1.0,-1.5209725658120874,-1.2735027313232479,-4.4328913010970865,1.8858858384505908,-2.8531970162101743,0.30619155356367855,2.8166832702844147,51.369761007078075,-5.555604126068374,1.5796942848869207,1,0.8400001525878906,2.1300048828125,6.325004577636719,4.680004119873047,2.1700057983398438,0,0.04718019875045831,1.4337347182645463,73.0999984741211,1.0454466638923567,72.77999877929688,-1.8684033529086985,72.44000244140625,0.04718019875045831 3311,2019-01-15,73.51000213623047,73.55999755859375,72.38999938964844,72.58000183105469,1604100.0,0.011141749958599734,1.2718606253194373,2.6571553133514985,60.58340637468387,44.258409397641586,0.23435553637514772,0.4411802162566403,4.15864849765002,2.706264611370898,26.167163052248643,1.1699981689453125,-1.2969695966779113,-0.28399772644043253,-3.0828199680421022,2.514824515161237,-1.6834088472412674,1.1154133943604023,1.920344416890444,96.9327910057244,31.547029351407303,1.3994111208008355,1,0.029994964599609375,1.3199996948242188,5.432498931884766,3.8699989318847656,1.6699981689453125,1,0.04312335841142545,-1.0470689608745996,72.69999694824219,1.4337347182645463,73.0999984741211,1.0454466638923567,72.77999877929688,0.04312335841142545 3312,2019-01-16,74.51000213623047,75.05000305175781,74.04000091552734,74.41999816894531,2888900.0,0.013603590952790068,-1.3764798808017162,0.09677842768895051,55.338994173855866,46.51086694597494,-0.999278509145185,-0.7442566799807082,3.1802518428932274,1.7413104915313795,27.53692897343752,1.5400009155273438,-1.114461870939337,0.809502029418951,-1.7393516191754514,3.3583556780133534,-0.4649247948782431,2.083928853716145,0.8357374247928675,81.81815846528498,14.191852404570312,1.2744268242971992,1,-0.9700050354003906,0.2700004577636719,4.584999084472656,2.8699989318847656,0.8299942016601562,2,0.019326194748711778,1.2718606253194373,73.51000213623047,-1.0470689608745996,72.69999694824219,1.4337347182645463,73.0999984741211,0.019326194748711778 3313,2019-01-17,74.8499984741211,75.02999877929688,74.05000305175781,74.2300033569336,2545900.0,0.004563096606399197,1.0,6.888530982453166,52.69299334790271,47.53374267338165,-1.3442502316989504,-1.1561300967822774,2.8324051360411886,1.4450797724697253,28.11629527130618,0.9799957275390625,-1.0200639835962875,1.157498550415042,-1.3750010158374124,3.689998116667496,-0.10875123271118525,2.423748333541269,0.41282623464661583,93.22019432942898,26.908997738442622,1.26624978312623,1,-1.7249984741210938,-0.06999588012695312,4.6425018310546875,2.5300025939941406,0.45000457763671875,3,0.008684055298994187,-1.3764798808017162,74.51000213623047,1.2718606253194373,73.51000213623047,-1.0470689608745996,72.69999694824219,0.008684055298994187 3314,2019-01-18,75.62999725341797,75.83000183105469,74.7300033569336,75.19000244140625,3166000.0,0.010420825587144966,1.619031616424919,0.7096746406772987,55.034133747525495,49.34258795565927,-2.3808965600884164,-1.9951018351710843,2.0112261862103082,0.7107927868186437,28.45640547798328,1.0999984741210938,-0.9630795893246216,1.9099975585937443,-0.6967948387523251,4.516789955939814,0.6066013599207167,3.213393757266772,-4.430000305175781,94.63795180599675,29.45990363842492,1.303396198673032,1,-2.1149978637695312,-1.3349952697753906,3.910001754760742,1.7500038146972656,0.5800018310546875,4,-0.010181101031728645,1.0,74.8499984741211,-1.3764798808017162,74.51000213623047,1.2718606253194373,73.51000213623047,-0.010181101031728645 3315,2019-01-22,75.87000274658203,76.30999755859375,75.31999969482422,75.5,2757800.0,0.0031734166584702628,-1.7123104417712656,0.8409252483917393,52.436828511365256,50.991645394044085,-2.492682518204134,-2.166620651594968,1.7358490004788223,0.5031900401337452,27.98309882380951,0.9899978637695312,-0.7169326808848808,2.0360027313232365,-0.7407307586140206,4.812736221260494,0.6476359863546008,3.424369476291872,-4.577405700683599,88.77563730775668,26.84558441148836,1.3883667449686292,1,-1.7500038146972656,-2.0100021362304688,3.954998016357422,1.5099983215332031,1.279998779296875,1,-0.018320803207181324,1.619031616424919,75.62999725341797,1.0,74.8499984741211,-1.3764798808017162,74.51000213623047,-0.018320803207181324 3316,2019-01-23,76.05999755859375,76.41999816894531,75.36000061035156,76.13999938964844,1743800.0,0.0025042151724488093,2.3124955296473786,-0.21621955997278183,53.2386709811939,52.245535409193195,-2.312948603645907,-2.215001579649723,1.4974537524707898,0.3388884642883738,27.15679205571167,1.05999755859375,-0.7205861071262376,2.06399765014649,-0.8388383953130472,4.966833695606027,0.6125796274167215,3.5154156728762587,-4.566704492187512,84.87390647890214,26.31900435833225,1.4514180227297688,1,-1.80999755859375,-2.2999954223632812,3.7200050354003906,1.3200035095214844,1.1300048828125,2,-0.015645475285415156,-1.7123104417712656,75.87000274658203,1.619031616424919,75.62999725341797,1.0,74.8499984741211,-0.015645475285415156 3317,2019-01-24,75.20999908447266,76.16999816894531,75.12000274658203,75.97000122070312,2277100.0,-0.011175368148891751,-1.2340451435389224,9.499809269502194,55.71029239666658,53.66682283573276,-1.1495973511365207,-1.0627118756600282,2.2430439291468076,1.1939311690009902,25.612354961084314,1.0499954223632812,-0.4581310342249054,0.9874992370605469,-1.5036458152719376,3.4786442893930314,-0.2580732891056954,2.233071763226789,-3.4211037119140713,48.94508112284316,-8.983298989779513,1.2455725261662407,1,-0.9500007629394531,-1.6749992370605469,4.470001220703125,2.170001983642578,0.970001220703125,3,-0.00039886690150314763,2.3124955296473786,76.05999755859375,-1.7123104417712656,75.87000274658203,1.619031616424919,75.62999725341797,-0.00039886690150314763 3318,2019-01-25,75.76000213623047,76.33000183105469,75.20999908447266,75.88999938964844,2573000.0,0.00731289799831103,1.2178225300831678,0.17104853686693772,50.46731045148123,53.89938412007455,-1.3772673464916068,-1.4915003044917228,1.6209178244863267,0.6506251082661691,23.617416672778887,1.1200027465820312,-0.03421821065437314,1.4120021820068303,-1.1253283356238057,3.9493326996374662,0.14333692319151226,2.6806674408221483,-3.693240595888682,60.94686042679596,6.888503207566821,1.268665258815315,1,-1.5000038146972656,-2.424999237060547,3.2124977111816406,1.6199989318847656,-0.3800048828125,4,-0.00554389897699048,-1.2340451435389224,75.20999908447266,2.3124955296473786,76.05999755859375,-1.7123104417712656,75.87000274658203,-0.00554389897699048 3319,2019-01-28,75.70999908447266,75.80000305175781,75.01000213623047,75.4000015258789,1412600.0,-0.0006600191439791736,2.224457384859714,-2.3846469863254884,65.76456037546122,55.696354484459576,-1.025995640979474,-1.3981957813679742,1.6347705191335962,0.6994380899285204,22.337661882911956,0.7900009155273438,0.29495323430100484,1.288999176025385,-1.3194719233781598,3.8974702754289297,-0.015236373676387416,2.5932347257271573,-3.3820433464146618,49.64531332009458,-9.22292575591959,1.3042355497017712,1,-1.3050003051757812,-2.6299972534179688,2.2700023651123047,1.6700019836425781,-0.8199996948242188,0,-0.00541534853616088,1.2178225300831678,75.76000213623047,-1.2340451435389224,75.20999908447266,2.3124955296473786,76.05999755859375,-0.00541534853616088 3320,2019-01-29,75.3499984741211,75.87000274658203,74.91000366210938,75.58999633789062,2140600.0,-0.00475499425049386,1.3999656681829886,-0.7741927544792282,74.53983781696486,57.24706908915745,-0.2800068452237241,-1.0195869322011504,1.9211318225995342,1.0384197393633485,21.73817473581777,0.9599990844726562,0.6004947584550564,0.8839984893798771,-1.7574235511680882,3.5254205299278425,-0.43671253089409845,2.2047095096538527,-2.7765201902098653,29.138835275214987,-33.17849672159828,1.32071102027398,1,-0.11999893188476562,-2.2949981689453125,2.5700016021728516,2.0300025939941406,-1.6999969482421875,1,0.011413412445481663,2.224457384859714,75.70999908447266,1.2178225300831678,75.76000213623047,-1.2340451435389224,75.20999908447266,0.011413412445481663 3321,2019-01-30,76.22000122070312,76.41999816894531,75.08000183105469,75.22000122070312,2617600.0,0.011546154800266217,-1.0937462747061488,-4.1667037543313095,76.61968682974215,59.61159049536704,-0.810391339870904,-1.9178221841007854,0.9896271850705602,0.16230292659101053,21.00510604692614,1.339996337890625,0.8155905629052853,1.7095012664794922,-1.021671243712447,4.4406737766714315,0.34391501138352965,3.0750875215754547,-3.4157317436898467,86.75512080760718,19.08428968119094,1.365586255095969,1,-0.9850006103515625,-3.1650009155273438,0.970001220703125,1.1599998474121094,-3.720001220703125,2,0.01220152571872668,1.3999656681829886,75.3499984741211,2.224457384859714,75.70999908447266,1.2178225300831678,75.76000213623047,0.01220152571872668 3322,2019-01-31,76.76000213623047,76.88999938964844,75.72000122070312,75.80999755859375,2554500.0,0.007084766555745858,-1.070798252661855,0.9500045776367188,77.26025707886588,62.341286465474056,-1.1149102933458437,-2.4719354875445134,0.34832051000130093,-0.3914320077611251,20.462413758281517,1.1699981689453125,1.0778221141083009,2.178002166748044,-0.7136599769849283,5.069664310481016,0.732171094881565,3.623833238614523,-3.7387889377012726,93.4344679834465,20.587157409399893,1.445831071866486,1,-0.9500007629394531,-3.470001220703125,0.09999847412109375,0.6199989318847656,-4.209999084472656,3,0.005601879796884868,-1.0937462747061488,76.22000122070312,1.3999656681829886,75.3499984741211,2.224457384859714,75.70999908447266,0.005601879796884868 3323,2019-02-01,77.5199966430664,77.83999633789062,76.80999755859375,77.04000091552734,2589600.0,0.009900918260621339,-1.1914810726576197,0.5052562259574844,78.5529394833701,64.95448710279013,-1.627483341615246,-3.1127150855911765,-0.5394422784922597,-1.1682255067059089,19.86661575746071,1.0799942016601562,1.1409371063993348,2.7609970092773466,-0.396649322316847,5.91864334087154,1.1821738434802427,4.3398201750744505,-4.18928054924767,89.07848140818665,13.198795181355436,1.5788231657970997,2,-1.1449966430664062,-3.7549972534179688,-1.8174972534179688,-0.8799972534179688,-4.399993896484375,4,-0.017285815220819956,-1.070798252661855,76.76000213623047,-1.0937462747061488,76.22000122070312,1.3999656681829886,75.3499984741211,-0.017285815220819956 3324,2019-02-04,77.0999984741211,77.7300033569336,76.31999969482422,77.55999755859375,3107700.0,-0.005417933270548958,2.52496209195205,-0.958339956130591,78.35051749107038,67.83378587831292,-1.0918573409618944,-2.719523258311014,-0.2602074993672119,-0.7701939476874031,19.327070079983084,1.410003662109375,1.2341507028183685,2.269498825073242,-1.0362881704539006,5.575285820600385,0.6166053273096708,3.9223923228368136,-3.318354355895167,74.7440370794709,-4.061005477475561,1.6528934977635712,2,-0.7249984741210938,-2.5800018310546875,-2.0849971771240234,-0.9299964904785156,-3.0499954223632812,0,-0.02230870628720505,-1.1914810726576197,77.5199966430664,-1.070798252661855,76.76000213623047,-1.0937462747061488,76.22000122070312,-0.02230870628720505 3325,2019-02-05,77.30999755859375,77.4000015258789,76.79000091552734,77.16999816894531,3217800.0,0.0027237235879211674,2.81241655540721,-0.3043471049707263,76.53629558592398,70.42241083439404,-1.2025758555743522,-2.7615885293770077,-0.564042218749151,-1.0029179131228716,18.295790779543005,0.6100006103515625,1.3634092325566058,2.2829978942871065,-1.1253753539853761,5.691371142559589,0.5788112701508652,3.987184518423348,-3.1225182184013534,80.79710745857727,4.108089972510413,1.7041866241362424,2,-0.93499755859375,-2.7900009155273438,-2.3449954986572266,-1.1399955749511719,-3.4199981689453125,1,-0.03130252548657997,2.52496209195205,77.0999984741211,-1.1914810726576197,77.5199966430664,-1.070798252661855,76.76000213623047,-0.03130252548657997 3326,2019-02-06,77.38999938964844,80.0999984741211,76.66999816894531,77.0199966430664,3572500.0,0.0010348186985007501,-5.411217352242828,2.6428882833787464,73.07690896931001,72.35203489802109,-1.2003012313377894,-2.560155190882739,-0.719864488575439,-1.0769886206407477,17.063958708349524,3.4300003051757812,1.4123558260398,2.1009998321533203,-1.1793903718715342,5.381390036178175,0.46080473014089307,3.7411949341657476,-2.8372683496862123,38.127835985333434,-36.34625836596574,1.6401951020124275,2,0.11500167846679688,-1.7400016784667969,-2.5374984741210938,-1.2199974060058594,-2.7600021362304688,2,-0.048326629968545864,2.81241655540721,77.30999755859375,2.52496209195205,77.0999984741211,-1.1914810726576197,77.5199966430664,-0.048326629968545864 3327,2019-02-07,75.55000305175781,76.37999725341797,74.27999877929688,76.33999633789062,5770600.0,-0.02377563447993436,3.8276097937421074,-2.135101140276718,54.52199464365099,72.80255536381773,0.7744369715831141,-0.5009005378992981,1.0345849048478897,0.7418534220891786,15.146418247958515,3.1100006103515625,1.4436589087048333,0.10550346374512287,-2.8886062817160223,3.099613209206268,-1.3915514089854497,1.6025583364756955,4.549995422363281,21.821380396125527,-48.204383203562806,1.4970548727305713,2,1.6399955749511719,0.09999465942382812,-0.7975006103515625,0.6199989318847656,-0.94000244140625,3,-0.040370654249587745,-5.411217352242828,77.38999938964844,2.81241655540721,77.30999755859375,2.52496209195205,77.0999984741211,-0.040370654249587745 3328,2019-02-08,76.16000366210938,76.22000122070312,74.62999725341797,75.12999725341797,3863500.0,0.008074130849917482,1.765220621894343,-1.3038166611940587,53.50070297264201,71.43990454128226,0.25383726811804763,-0.8903446368771029,0.29761668457229007,0.10429090731892643,13.12525151836792,1.5900039672851562,1.4654536627981543,0.5465038299560518,-2.184351151541989,3.277358811454093,-0.8189236607929757,1.9119313207050794,3.9399948120117188,32.30249108920755,-33.18029298591854,1.3654274907490218,2,1.0299949645996094,-0.5100059509277344,-1.5350017547607422,0.009998321533203125,-1.910003662109375,4,-0.047400215818891644,3.8276097937421074,75.55000305175781,-5.411217352242828,77.38999938964844,2.81241655540721,77.30999755859375,-0.047400215818891644 3329,2019-02-11,75.5199966430664,76.54000091552734,75.19000244140625,76.12999725341797,2915700.0,-0.008403453102266312,-1.1260002402979694,-0.5922299174104663,47.80422804323769,68.46928123309036,0.9656013977014197,-0.06297010848720674,0.7683634380435365,0.7199198884692208,11.23311572933578,1.3499984741210938,1.5090739645799403,-0.21450309753417685,-2.6777780519511225,2.248771856882769,-1.4461405747426568,1.017134379674303,4.463601837158208,21.30580633659265,-39.52739537938177,1.2316374772084757,2,1.6700019836425781,0.13000106811523438,-1.1199951171875,0.6500053405761719,-2.3199996948242188,0,-0.031779581609723495,1.765220621894343,76.16000366210938,3.8276097937421074,75.55000305175781,-5.411217352242828,77.38999938964844,-0.031779581609723495 3330,2019-02-12,76.12999725341797,76.66999816894531,75.66999816894531,75.95999908447266,2608800.0,0.008077338949505464,-1.6666666666666667,-0.2786852440153088,50.41716112194746,65.55788948777983,0.5340390983462981,-0.42459753461211847,-0.01664798413827384,0.07830249673010314,9.235427119908355,1.1500015258789062,1.6039820331927785,0.22399749755859943,-1.785540423203713,2.233535418320912,-0.7807714628225568,1.2287664579397557,3.7395292327880867,31.786917029674676,-24.931045214126762,1.004768960381154,2,1.0600013732910156,-0.4799995422363281,-1.652496337890625,0.040004730224609375,-2.7399978637695312,1,-0.027321611410760616,-1.1260002402979694,75.5199966430664,1.765220621894343,76.16000366210938,3.8276097937421074,75.55000305175781,-0.027321611410760616 3331,2019-02-13,76.68000030517578,77.36000061035156,76.23999786376953,76.44999694824219,2701700.0,0.007224524781302533,-2.446154207307769,1.352975495915986,59.08528500321585,63.53844814604093,0.06274748351518156,-0.7641119234400549,-0.7205032568868432,-0.4908598104403836,7.79944510643488,1.2300033569335938,1.5833576456526117,0.6155006408691435,-1.07269244167,2.303693723408287,-0.22859590040042121,1.4595971821387081,3.0777356268920926,77.92208113905802,19.38559711787689,0.8440965412695717,2,0.5099983215332031,-1.0300025939941406,-2.2024993896484375,-0.5099983215332031,-3.9199981689453125,2,-0.03638498832059889,-1.6666666666666667,76.12999725341797,-1.1260002402979694,75.5199966430664,1.765220621894343,76.16000366210938,-0.03638498832059889 3332,2019-02-14,75.94999694824219,76.68000030517578,75.69000244140625,76.55000305175781,3497500.0,-0.009520127204333373,1.302318979436135,-2.6086841145055892,51.14869733119182,60.49353235135446,0.7440089032324835,0.08358928427824708,-0.17631697094682863,0.21394815811920864,7.329549565169277,0.9899978637695312,1.52294714289917,-0.18650245666503906,-1.7103790577571942,1.337374144427116,-0.9484407572111166,0.5754358438810385,3.69818424077026,48.35157771772393,-9.471876881411077,0.7619383005460802,2,1.2400016784667969,0.06500244140625,-1.4724960327148438,0.22000503540039062,-2.1699981689453125,3,-0.017379851848101646,-2.446154207307769,76.68000030517578,-1.6666666666666667,76.12999725341797,-1.1260002402979694,75.5199966430664,-0.017379851848101646 3333,2019-02-15,75.5,76.11000061035156,74.48999786376953,75.47000122070312,7395600.0,-0.005924910682338136,1.59200439453125,-0.049997456894359395,48.78893342543746,57.20891189961746,0.9804399261008001,0.616381750010234,0.09782325831892535,0.6336418280514948,6.570950103383842,1.6200027465820312,1.349494637019987,-0.668999481201169,-2.1023886376958387,0.7643896752935007,-1.3856940594484968,0.04769509704615871,4.040817540818139,35.191678385440895,-22.688627457632023,0.7166945782473328,2,1.6899986267089844,0.5900001525878906,-0.6450004577636719,0.6700019836425781,-1.5100021362304688,4,-0.011788071386072074,1.302318979436135,75.94999694824219,-2.446154207307769,76.68000030517578,-1.6666666666666667,76.12999725341797,-0.011788071386072074 3334,2019-02-19,74.86000061035156,75.69999694824219,74.01000213623047,75.29000091552734,2356100.0,-0.008476813107926362,1.7040082031750683,-14.333926754832147,47.262583166751206,53.95627718637605,1.4184453127813867,1.2603562926082077,0.615701339895736,1.2423425265341024,6.466409045605399,1.6899948120117188,1.096678322791604,-1.2704990386962862,-2.8027956399219676,0.2617975625293951,-2.036647339309127,-0.5043507380834455,4.57560055523615,25.373100336832227,-34.64978610907295,0.7661483006128422,2,2.1949996948242188,1.2399978637695312,-0.005001068115234375,1.3100013732910156,-1.0,1,-0.00814855203550735,1.59200439453125,75.5,1.302318979436135,75.94999694824219,-2.446154207307769,76.68000030517578,-0.00814855203550735 3335,2019-02-20,74.4800033569336,74.88999938964844,74.02999877929688,74.75,3735600.0,-0.005076105401011999,2.127300975183454,0.6278987242951687,39.71632356933055,50.24954547526722,1.5140055395212215,1.6136095381202438,0.862130517855249,1.6086321924811102,6.691813944606811,0.8600006103515625,0.7293204818010963,-1.580996322631833,-3.2800583307958107,0.11806568553214447,-2.430527326713829,-0.7314653185498372,4.738573847479827,14.029893575591393,-40.85130603894739,0.8495310040819896,2,1.2049980163574219,1.6199951171875,-0.04250335693359375,1.6899986267089844,0.2899932861328125,2,-0.017185906968306353,1.7040082031750683,74.86000061035156,1.59200439453125,75.5,1.302318979436135,75.94999694824219,-0.017185906968306353 3336,2019-02-21,74.87000274658203,75.18000030517578,74.54000091552734,74.73999786376953,2898800.0,0.005236296617488367,-1.415097598894455,-0.48150555257283334,38.62815917620877,48.48356375666253,0.8146186353448996,1.190948182696701,0.3632298898241686,1.2260548266133213,6.934063396241203,0.6999969482421875,0.3788328814508617,-1.1314971923828097,-2.912095785909756,0.6491014011441365,-2.0217964891462827,-0.24119789561933658,4.140231455104072,32.20978277641572,-17.059607483330623,0.8902992967634756,2,0.8149986267089844,1.3749961853027344,-0.6850032806396484,1.2999992370605469,1.2699966430664062,3,-0.019767641280087456,2.127300975183454,74.4800033569336,1.7040082031750683,74.86000061035156,1.59200439453125,75.5,-0.019767641280087456 3337,2019-02-22,75.18000030517578,75.36000061035156,74.94000244140625,75.05000305175781,2580800.0,0.004140477457213798,-1.4,0.9999413145539906,35.114528268554665,46.440655456208376,0.49910268042008,0.926067942853507,-0.0665623375366522,0.9283910595713394,6.978486170406439,0.48999786376953125,0.0329718200367779,-0.8199996948242188,-2.6034538813220394,0.9634544916736019,-1.7117267880731362,0.07172739842469866,3.6302246138920964,55.714239003673015,11.00618627810119,0.8917270932489137,2,0.5050010681152344,1.875,-0.9950008392333984,0.9900016784667969,1.8199996948242188,4,-0.03218938759140588,-1.415097598894455,74.87000274658203,2.127300975183454,74.4800033569336,1.7040082031750683,74.86000061035156,-0.03218938759140588 3338,2019-02-25,75.33999633789062,76.27999877929688,75.23999786376953,75.68000030517578,2403900.0,0.0021281728127877653,-2.8518487121886436,-2.6154703914548976,38.42103625268158,45.39807859059103,0.23530058738191428,0.7726046210833744,-0.31988379608182527,0.7833810931294067,7.368419220262118,1.0999984741210938,-0.2831126976299174,-0.6390033721923771,-2.4441161450917264,1.166109400706972,-1.5415597586420517,0.2635530142572975,3.278219669863759,58.59013958115571,16.951034953926438,0.9025563864496776,2,0.3450050354003906,1.7150039672851562,-1.1799964904785156,0.8300056457519531,2.0300064086914062,0,-0.02070610080198776,-1.4,75.18000030517578,-1.415097598894455,74.87000274658203,2.127300975183454,74.4800033569336,-0.02070610080198776 3339,2019-02-26,75.30000305175781,75.5999984741211,75.0999984741211,75.13999938964844,2426200.0,-0.0005308373782425546,-3.1665713014177634,-0.4705935150903175,36.47377867956922,43.84881387477124,0.2691053485626753,0.8224759012070422,-0.37270353453081384,0.8325318447462848,7.594471147781991,0.5,-0.3412163575851679,-0.6584968566894531,-2.485650113983823,1.1686564006049167,-1.5720734853366451,0.2550797719577389,3.1338844011356173,56.44463433159722,18.942539975146516,0.9135766286471869,2,0.3849983215332031,1.7549972534179688,-1.3475017547607422,0.8699989318847656,2.1199951171875,1,-0.01739714654576896,-2.8518487121886436,75.33999633789062,-1.4,75.18000030517578,-1.415097598894455,74.87000274658203,-0.01739714654576896 3340,2019-02-27,76.20999908447266,76.44000244140625,75.0199966430664,75.12999725341797,2799100.0,0.012084940183725523,-1.184619176731575,6.749856952126645,42.85712966204315,42.045685503529825,-0.70219199343002,-0.02085690689180808,-1.353634296221145,-0.05669499329319194,7.950955426102032,1.4200057983398438,-0.4166359108708946,0.20849914550781534,-1.598727322651314,2.0157256136669446,-0.6951140885717564,1.112112379587387,2.046932955754258,87.89456988319004,48.38669675941693,0.9036132340795681,2,-0.8649978637695312,0.845001220703125,-2.3049983978271484,-0.039997100830078125,1.0500030517578125,2,-0.030835828662277076,-3.1665713014177634,75.30000305175781,-2.8518487121886436,75.33999633789062,-1.4,75.18000030517578,-0.030835828662277076 3341,2019-02-28,77.1500015258789,77.47000122070312,76.2699966430664,76.2699966430664,4001400.0,0.012334371508971431,-1.727267998335414,0.8148179544780232,60.869565217391305,43.12578193532977,-1.75284380961061,-0.9355814378882314,-2.3393145640833097,-0.9702513187181125,8.948354389070817,1.2600021362304688,-0.36664755617556466,1.1020015716552791,-0.7753924069007496,2.979395550211308,0.16330458237726475,2.0406985609332935,0.9370533181881484,87.35178461575576,43.72272382778874,0.9386969892780109,2,-1.4099998474121094,-0.095001220703125,-3.160001754760742,-0.9799995422363281,0.1100006103515625,3,-0.030849058143105235,-1.184619176731575,76.20999908447266,-3.1665713014177634,75.30000305175781,-2.8518487121886436,75.33999633789062,-0.030849058143105235 3342,2019-03-01,77.19000244140625,78.16000366210938,77.08000183105469,77.5199966430664,3054600.0,0.0005184823685833173,-2.9273120725769535,-0.3749913302815924,57.58468186854057,44.10308731789678,-1.7863008875486202,-0.9926075754075612,-2.4022589272200605,-1.000070583585412,9.75921631910932,1.0800018310546875,-0.3844797233747954,1.1205024719238281,-0.8005644616939804,3.0415694055416367,0.15996900511493095,2.0810359387327253,-3.1800003051757812,69.10831043305221,23.05317803391557,0.9605334668089024,3,-1.1049995422363281,-0.13500213623046875,-3.1850013732910156,-1.0200004577636719,-0.19000244140625,4,-0.013602837395358947,-1.727267998335414,77.1500015258789,-1.184619176731575,76.20999908447266,-3.1665713014177634,75.30000305175781,-0.013602837395358947 3343,2019-03-04,76.18000030517578,77.68000030517578,76.0,77.30000305175781,4659000.0,-0.01308462371143393,-1.2702655332573831,3.3940073520911844,54.60897158578714,44.91935269778966,-0.7483990105776144,-0.09290516568628959,-1.3832438013590718,0.012587181998085839,9.621327854306275,1.6800003051757812,-0.5612835717388691,0.1775001525878963,-1.62006290486228,1.9750632100380727,-0.721281376137199,1.0762816813129916,-2.086998138427731,36.94270920652045,-11.73729886885561,0.8987815287250914,3,-0.08499908447265625,0.875,-2.282501220703125,-0.009998321533203125,0.7900009155273438,0,0.010763975998153263,-2.9273120725769535,77.19000244140625,-1.727267998335414,77.1500015258789,-1.184619176731575,76.20999908447266,0.010763975998153263 3344,2019-03-05,75.37999725341797,76.41999816894531,75.2300033569336,76.23999786376953,2484400.0,-0.010501483966303682,-1.0517357046079372,0.76785580479697,44.89795282848477,45.49508928214013,0.1487670129258163,0.6025244919199082,-0.5855946816448068,0.8208398103008818,9.700489066138152,1.1899948120117188,-0.6332149903663691,-0.5365028381347656,-2.276644609426114,1.2036389331565829,-1.4065737237804399,0.3335680475109086,-1.2056550567626942,11.464961962450829,-37.7263217688937,0.8700708856456728,3,0.9700050354003906,1.6750030517578125,-1.5824966430664062,0.7900047302246094,1.470001220703125,1,0.026399649319088114,-1.2702655332573831,76.18000030517578,-2.9273120725769535,77.19000244140625,-1.727267998335414,77.1500015258789,0.026399649319088114 3345,2019-03-06,74.88999938964844,75.70999908447266,74.72000122070312,75.58000183105469,1656200.0,-0.006500369880914403,1.084212724264765,0.8023278508188286,37.72287765838874,45.39450244682679,0.785659372434452,0.9506675560680549,-0.05565842136024912,1.3057833116418749,9.659512632234375,0.9899978637695312,-0.6630205762749597,-0.9055007934570369,-2.572675682044064,0.7616740951299903,-1.7390882377505505,-0.07191334916352332,-0.6359439636840847,4.941803729529284,-38.9374542092523,0.8335874442935163,3,1.5500030517578125,2.1650009155273438,-1.1474990844726562,1.2800025939941406,2.1699981689453125,2,0.03378286553500209,-1.0517357046079372,75.37999725341797,-1.2702655332573831,76.18000030517578,-2.9273120725769535,77.19000244140625,0.03378286553500209 3346,2019-03-07,73.6500015258789,74.80000305175781,73.55999755859375,74.66999816894531,2976100.0,-0.01655758944953245,-1.0666679382275712,1.478250773993808,35.256402105326984,45.41026620646816,2.0499778681778764,1.9985759063966242,1.2355154896542473,2.563962285544875,8.046586525170522,1.3300018310546875,-0.6588116243548825,-1.958498764038083,-3.7095195241324603,-0.20747800394370586,-2.8340091440852717,-1.0829883839908945,4.510002136230469,1.9566053883356662,-39.648521886279504,0.8755103800471915,3,2.2099990844726562,3.1799964904785156,0.49249839782714844,2.520000457763672,3.6299972534179688,3,0.04901562166408224,1.084212724264765,74.88999938964844,-1.0517357046079372,75.37999725341797,-1.2702655332573831,76.18000030517578,0.04901562166408224 3347,2019-03-08,72.5,73.0,71.9000015258789,73.0,3328900.0,-0.015614412790946441,3.399993896484375,0.4901976917265676,32.35290949726688,44.736029900310974,3.106527187740312,3.0655345700162115,2.4933742152812925,3.7518284111662155,8.437549823373343,1.75,-0.5749209013463172,-2.9560001373290987,-5.192448274353168,-0.7195520003050291,-4.0742242058411335,-1.837776068817064,5.568003540039058,10.380598630404595,-30.712421488752437,1.1182240685120366,3,2.5300025939941406,3.5,1.6450004577636719,3.670001983642578,6.1399993896484375,4,0.06565520187904106,-1.0666679382275712,73.6500015258789,1.084212724264765,74.88999938964844,-1.0517357046079372,75.37999725341797,0.06565520187904106 3348,2019-03-11,72.55000305175781,73.16999816894531,72.25,72.87000274658203,2642300.0,0.0006896972656249556,1.0000165858108387,0.6399993896484375,35.398224113551805,44.61652383742015,2.9269434673310855,2.8788105112972744,2.47118173752645,3.7274316600500157,8.807757539186877,0.9199981689453125,-0.5083437671642344,-2.725497055053708,-5.282455328541616,-0.16853878156580038,-4.003976191797662,-1.4470179183097542,5.2712804077148405,14.380575412063568,-27.515303898362244,1.278479136743955,3,2.479999542236328,3.4499969482421875,1.9999980926513672,3.6199989318847656,6.8899993896484375,0,0.06133696431504654,3.399993896484375,72.5,-1.0666679382275712,73.6500015258789,1.084212724264765,74.88999938964844,0.06133696431504654 3349,2019-03-12,73.12000274658203,73.4800033569336,72.55999755859375,72.76000213623047,2645600.0,0.00785664604889913,-1.4210367812399614,-1.125002980235081,41.60492501521171,44.477389987772206,2.2520140944391898,2.234346410617121,1.9039515356511174,3.1965124225703505,8.932255015220692,0.9300003051757812,-0.4239335694445714,-2.0354976654052734,-4.763676581333954,0.6926812505234068,-3.3995871233696136,-0.6714082074409333,4.464429435546876,32.02104993351809,-12.846161825227995,1.3640894579643417,3,1.9099998474121094,2.8799972534179688,1.9499969482421875,3.049999237060547,7.040000915527344,1,0.05265315002058113,1.0000165858108387,72.55000305175781,3.399993896484375,72.5,-1.0666679382275712,73.6500015258789,0.05265315002058113 3350,2019-03-13,74.05000305175781,74.27999877929688,73.08999633789062,73.18000030517578,3467300.0,0.012718822076620562,-1.2666482594258395,2.416670198787776,45.254626870152705,42.74239683807903,1.098964663423203,1.202163942190225,0.9811370233313568,2.2754711490406976,8.792180450176861,1.19000244140625,-0.3658739116005165,-1.00149765014649,-3.731842624025248,1.7288473237322677,-2.366670137085876,0.3636748367928959,3.3070519041210957,74.13794464219474,26.526648409809923,1.3651724869393804,3,0.9799995422363281,1.9499969482421875,1.3974952697753906,2.1199989318847656,5.80999755859375,2,0.03781222561741426,-1.4210367812399614,73.12000274658203,1.0000165858108387,72.55000305175781,3.399993896484375,72.5,0.03781222561741426 3351,2019-03-14,73.88999938964844,74.0999984741211,73.41000366210938,73.72000122070312,1961200.0,-0.0021607515937243083,1.3389799824134898,0.19539957731533855,42.40281955174375,41.055523247323826,0.8357994495268741,1.2041690036108577,1.1182458492670833,2.465309715173447,8.238092809129846,0.6899948120117188,-0.2941960328593325,-1.0220012664794922,-3.686310856041942,1.6423083230829576,-2.354156061260724,0.3101535283017398,3.2487734290304644,83.61345211267154,35.49757136180598,1.3321547947812258,3,0.9000015258789062,2.1100006103515625,1.5574989318847656,2.2800025939941406,6.6100006103515625,3,0.04290158607565786,-1.2666482594258395,74.05000305175781,-1.4210367812399614,73.12000274658203,1.0000165858108387,72.55000305175781,0.04290158607565786 3352,2019-03-15,74.62999725341797,74.6500015258789,73.69999694824219,73.75,3861900.0,0.010014858165950935,1.0652143265857845,5.176510187595368,46.08600271024366,40.10852670559677,-0.34142869176410784,0.3796757954638821,0.3634799472283845,1.7603913973104284,7.934429209036992,0.9500045776367188,-0.32989582532428585,-0.21600341796875,-2.8370944405009197,2.4050876045634197,-1.5265489292348349,1.0945420932973349,2.299224713548938,99.16648917739285,50.21195253590234,1.3105455112660842,3,-0.4699974060058594,0.4000053405761719,1.9475021362304688,1.5400047302246094,5.900001525878906,4,0.035508530395363724,1.3389799824134898,73.88999938964844,-1.2666482594258395,74.05000305175781,-1.4210367812399614,73.12000274658203,0.035508530395363724 3353,2019-03-18,74.61000061035156,75.25,74.47000122070312,74.83999633789062,3606700.0,-0.0002679437733128509,-2.0588516889567066,-0.26135959702799477,46.18783310093896,40.251846735869464,-0.6342555990065506,0.34738796482568546,0.4116928486211009,1.8035723741194118,8.425858477456519,0.779998779296875,-0.6280162364559487,-0.19150009155274006,-2.796007810113295,2.413007627007815,-1.4937539508330246,1.1107537677275445,2.118052538971824,76.20822272139405,27.0361733470061,1.30225385928028,3,-0.8050003051757812,0.4200019836425781,1.80999755859375,1.5600013732910156,5.8600006103515625,0,0.05401419040784394,1.0652143265857845,74.62999725341797,1.3389799824134898,73.88999938964844,-1.2666482594258395,74.05000305175781,0.05401419040784394 3354,2019-03-19,74.25,75.12999725341797,74.02999877929688,75.0199966430664,2389700.0,-0.004825098611534018,1.2222239347723893,3.3478736814171035,38.47060396925627,40.33492743707696,-0.5044500524098368,0.6949775529558622,0.7418263174689628,2.192563589149273,8.549052135282189,1.0999984741210938,-0.9327120215209987,-0.5210006713867159,-3.1368858657884573,2.0948845230150255,-1.8289432685875795,0.7869419258141477,2.2849310843856045,53.703782195283914,9.04033298697474,1.3079425972008676,3,-0.6749992370605469,0.7800025939941406,2.1699981689453125,1.9200019836425781,6.569999694824219,1,0.06989902277988214,-2.0588516889567066,74.61000061035156,1.0652143265857845,74.62999725341797,1.3389799824134898,73.88999938964844,0.06989902277988214 3355,2019-03-20,73.19999694824219,74.31999969482422,73.16000366210938,74.30000305175781,3225000.0,-0.01414145524252941,1.0350818487237488,1.4285855833539758,27.061551698624143,39.42438850299887,0.313593373864947,1.733021836622683,1.8229701735977955,3.2571235724789886,8.87625203344357,1.1599960327148438,-1.1934565887117827,-1.5070034027099553,-4.213915232381666,1.1999084269617555,-2.8604593175458177,-0.15354748787409278,3.1495369538031497,1.913557713367891,-35.807209886530515,1.3534559148358558,3,0.3750038146972656,1.8300056457519531,3.220001220703125,2.9700050354003906,7.9900054931640625,2,0.09508206289664778,1.2222239347723893,74.25,-2.0588516889567066,74.61000061035156,1.0652143265857845,74.62999725341797,0.09508206289664778 3356,2019-03-21,73.38999938964844,73.83999633789062,72.86000061035156,72.88999938964844,2284500.0,0.0025956618760598626,-2.5,-0.45454293244555416,28.310509043783625,38.97523289705629,0.09256529900576993,1.5035436525861883,1.7066109426753542,3.0913932717484442,9.494072014075922,0.9799957275390625,-1.3244842845986682,-1.2430007934570284,-4.011371646654055,1.5253700597399984,-2.6271862200555347,0.1411846331414779,2.781553217350236,22.17568680529397,-11.096626005099985,1.3841854265985107,3,0.3600006103515625,1.6400032043457031,3.029998779296875,2.7800025939941406,8.300003051757812,3,0.08815916711420102,1.0350818487237488,73.19999694824219,1.2222239347723893,74.25,-2.0588516889567066,74.61000061035156,0.08815916711420102 3357,2019-03-22,72.76000213623047,73.25,72.47000122070312,73.0199966430664,2886700.0,-0.008584238433810731,1.166659602424448,-0.519989013671875,29.594294891404104,38.330351872373214,0.8530273554327437,2.0479440424028894,2.3951001202857753,3.7374554847688017,10.359917996431017,0.9199981689453125,-1.3848491798912193,-1.7519981384277372,-4.62911327258243,1.1251169957269553,-3.1905557055050764,-0.31344057135039805,3.240688427523409,10.431692189472528,-21.451996631290005,1.4385575670773447,3,1.0999984741210938,2.270000457763672,3.6599960327148438,3.4099998474121094,8.589996337890625,4,0.10637709780818483,-2.5,73.38999938964844,1.0350818487237488,73.19999694824219,1.2222239347723893,74.25,0.10637709780818483 3358,2019-03-25,73.77999877929688,74.0,72.7300033569336,72.8499984741211,2998500.0,0.014018645040122957,-1.170951986593024,-3.5769998239333294,40.697681639503955,38.22954705285012,0.028892300627774148,0.9539958101079549,1.4356930531731393,2.7456857211465007,10.439309374106053,1.2699966430664062,-1.3014012793541667,-0.6540016174316463,-3.521168885933747,2.2131656510704545,-2.0875852516826967,0.7795820168194041,2.056664222942004,49.24810197016501,14.17096964061399,1.4335836342510475,3,0.0800018310546875,1.2500038146972656,2.822500228881836,2.390003204345703,6.8899993896484375,0,0.091488209700189,1.166659602424448,72.76000213623047,-2.5,73.38999938964844,1.0350818487237488,73.19999694824219,0.091488209700189 3359,2019-03-26,73.98999786376953,74.52999877929688,73.37999725341797,74.33000183105469,2566400.0,0.002846287448456497,2.1081212046230142,-0.365595543778764,44.59133678551222,38.155848154556736,-0.04997533627528128,0.6754531972665347,1.2796568532525612,2.579312556828512,10.499314273684998,1.1500015258789062,-1.073199143045457,-0.378502273559576,-3.2221267458645144,2.4651221987453624,-1.8003145097120523,1.0433099625929003,1.6891986794149432,73.78633225682202,33.455712746117015,1.4218122361524717,3,-0.12999725341796875,1.0400047302246094,2.6500015258789062,2.180004119873047,5.730003356933594,1,0.08757945052065796,-1.170951986593024,73.77999877929688,1.166659602424448,72.76000213623047,-2.5,73.38999938964844,0.08757945052065796 3360,2019-03-27,73.86000061035156,74.2699966430664,73.5999984741211,73.9000015258789,2038500.0,-0.0017569571181407229,-1.3928284355798968,0.11764837877257937,51.456304515522795,39.16179092830996,0.05613938063723367,0.6538929508767808,1.476114227192241,2.748950325685044,10.008225712019936,0.6699981689453125,-0.8776177094394342,-0.39099960327148153,-3.105513397781209,2.323514191238246,-1.7482565005263524,0.9662572939833893,1.668028132140691,67.47577849545199,21.370281754854744,1.3572568972548669,3,0.0,1.1700019836425781,2.717498779296875,2.3100013732910156,5.8300018310546875,2,0.09423231826371259,2.1081212046230142,73.98999786376953,-1.170951986593024,73.77999877929688,1.166659602424448,72.76000213623047,0.09423231826371259 3361,2019-03-28,74.7699966430664,74.81999969482422,73.6500015258789,73.97000122070312,2063400.0,0.012320552737543622,1.5999915229093375,-19.99942780850658,66.2840654968251,41.40602012681901,-0.8000338624832892,-0.46751923461295064,0.6184099287792151,1.821378224339071,8.973287703015027,1.1699981689453125,-0.7471095241817522,0.6379966735839844,-1.7276658881510798,3.0036592353190485,-0.5448346072835477,1.8208279544515165,0.6129110107613087,97.87220918190111,45.29599715132698,1.1828312808675314,3,-0.9099960327148438,0.2600059509277344,1.1225032806396484,0.5650062561035156,6.180000305175781,3,0.08586339556744105,-1.3928284355798968,73.86000061035156,2.1081212046230142,73.98999786376953,-1.170951986593024,73.77999877929688,0.08586339556744105 3362,2019-03-29,76.13999938964844,76.19999694824219,75.16999816894531,75.26000213623047,4317200.0,0.01832289431711609,1.0600132752477665,1.1000028610393202,71.652588934516,44.235437441660906,-2.1605191422340795,-2.0239899198022613,-0.7145413107055134,0.4604287129079552,7.821547148115066,1.4300003051757812,-0.6766287795958874,2.060499572753912,-0.05253088627061686,4.173530031778441,1.0039843432416546,3.1170148022661692,-4.239997863769531,98.27096053594947,39.17523834409809,1.0565152295122642,3,-1.8050003051757812,-1.1099967956542969,-0.17499923706054688,-1.2449989318847656,3.8799972534179688,4,0.07289208164233796,1.5999915229093375,74.7699966430664,-1.3928284355798968,73.86000061035156,2.1081212046230142,73.98999786376953,0.07289208164233796 3363,2019-04-01,77.0,77.08999633789062,76.48999786376953,76.61000061035156,2972900.0,0.011294991032906099,1.1052871101592825,0.4431825078244887,72.61072188526201,48.02878387677265,-2.956783044576042,-2.971772715387175,-1.5376939850320923,-0.4021914453529405,7.65822530591207,0.9499969482421875,-0.5335469146685057,2.879500198364255,0.571990115502814,5.187010281225696,1.7257451569335274,4.033255239794983,-5.01399856567383,97.57422209974973,33.605702281590155,1.1537550414307212,4,-2.220001220703125,-1.9699974060058594,-0.6299991607666016,-2.104999542236328,3.410003662109375,0,0.05649348667689735,1.0600132752477665,76.13999938964844,1.5999915229093375,74.7699966430664,-1.3928284355798968,73.86000061035156,0.05649348667689735 3364,2019-04-02,77.37000274658203,77.69999694824219,76.95999908447266,77.1500015258789,2430700.0,0.004805230475091404,-1.466634453995219,0.5641065769396298,70.69826112517444,52.87730714638935,-3.1711514721476703,-3.3571689223979604,-1.8909351458330974,-0.7936057119350011,8.163446341345043,0.7399978637695312,-0.4620286372622644,3.150002670288089,0.47195182049230766,5.82805352008387,1.8109772453901911,4.4890280951859864,-5.179841516113285,91.95135793969055,28.060121426818824,1.3390254248978914,4,-2.285003662109375,-2.3400001525878906,-1.0000019073486328,-2.4750022888183594,3.4300003051757812,1,0.042652130091969775,1.1052871101592825,77.0,1.0600132752477665,76.13999938964844,1.5999915229093375,74.7699966430664,0.042652130091969775 3365,2019-04-03,77.41999816894531,77.88999938964844,77.13999938964844,77.83000183105469,2295000.0,0.0006461861262565538,1.83019519778891,-1.8636426688861145,72.31355217799761,57.76653416130202,-2.8603886213621905,-3.381263977475811,-1.9309797218027143,-0.863023205634434,9.086533645193908,0.75,-0.3809107615216192,3.073498153686529,0.04598095989464923,6.101015347478409,1.5597395567905892,4.587256750582469,-4.899246795410164,88.91505996455209,26.381788125908194,1.5137585968959417,4,-2.2399978637695312,-2.389995574951172,-1.049997329711914,-2.5249977111816406,3.94000244140625,2,0.029708125886786618,-1.466634453995219,77.37000274658203,1.1052871101592825,77.0,1.0600132752477665,76.13999938964844,0.029708125886786618 3366,2019-04-04,77.26000213623047,77.56999969482422,76.95999908447266,77.38999938964844,2404700.0,-0.002066598249792051,1.489809264305177,0.31706363974692964,67.94003888604391,62.027172382928654,-2.3397521896972933,-3.0956651899344365,-1.7688118834354896,-0.7307620801017833,9.779765799312775,0.6100006103515625,-0.1857682688169291,2.7330020904541072,-0.5401620296600242,6.006166210568239,1.0964200303970415,4.369584150511173,-4.309710921406264,76.83834666606828,18.1565827668516,1.636582060057063,4,-1.9500007629394531,-2.229999542236328,-1.0600013732910156,-2.365001678466797,3.2599945068359375,3,0.03145224227267085,1.83019519778891,77.41999816894531,-1.466634453995219,77.37000274658203,1.1052871101592825,77.0,0.03145224227267085 3367,2019-04-05,77.26000213623047,77.56999969482422,76.94000244140625,77.33999633789062,2370800.0,0.0,1.3333192048488958,0.6153530136745115,68.12589040166574,65.07475113427996,-1.826360083431183,-2.8678073687990633,-1.7391931161122898,-0.7811324682951408,9.595480434392206,0.6299972534179688,0.23590098590051412,2.495001983642581,-0.849036110156888,5.83904007744205,0.8229829367428465,4.167021030542315,-3.914534267420322,55.000245230271226,-1.4040408843296106,1.6720190468997358,4,-1.6250038146972656,-2.229999542236328,-0.8625011444091797,-2.365001678466797,4.049995422363281,4,0.04776073919212753,1.489809264305177,77.26000213623047,1.83019519778891,77.41999816894531,-1.466634453995219,77.37000274658203,0.04776073919212753 3368,2019-04-08,77.0,77.12999725341797,76.56999969482422,76.95999908447266,2484900.0,-0.0033652877173367957,2.7333740240583912,-0.5000476871721506,69.07075769183558,67.79468679053812,-1.1863209968188926,-2.3793179232116017,-1.4697137402646092,-0.5596326487017507,9.40091074829095,0.69000244140625,0.6611267779543653,2.012500000000003,-1.3030517026024455,5.328051702602451,0.35472414869877866,3.670275851301227,-3.29096960952279,32.57578822645436,-23.171651842612945,1.657775851301221,4,-1.2550010681152344,-2.104999542236328,-0.42999839782714844,-2.104999542236328,3.6100006103515625,0,0.03922073562423911,1.3333192048488958,77.26000213623047,1.489809264305177,77.26000213623047,1.83019519778891,77.41999816894531,0.03922073562423911 3369,2019-04-09,76.97000122070312,77.18000030517578,76.62000274658203,76.81999969482422,3121900.0,-0.00038959453632303465,-1.0363717071952725,3.7499523173755485,80.4524400555135,71.01647962831487,-0.7701436147065834,-2.156671777956049,-1.4287789151989898,-0.5498602702378577,9.429170274967417,0.55999755859375,1.1467604428070786,1.790001296997076,-1.5160644321556447,5.096067026149797,0.13696843242071566,3.4430341615734363,-2.9264933102922157,30.303152905817416,-30.92153542467086,1.653032864576357,4,-1.2000007629394531,-2.075000762939453,-0.3950004577636719,-2.075000762939453,4.3699951171875,1,0.044692768440296904,2.7333740240583912,77.0,1.3333192048488958,77.26000213623047,1.489809264305177,77.26000213623047,0.044692768440296904 3370,2019-04-10,76.8499984741211,77.08000183105469,76.72000122070312,76.97000122070312,1976500.0,-0.0015590846391951851,1.11762593963873,-0.8000101724225624,78.26802416977183,72.34803059197561,-0.20272536107582084,-1.91429163229094,-1.2874034164025971,-0.46711393134114587,10.013635595881539,0.3600006103515625,1.4762157087824619,1.529998779296875,-1.8115369182540348,4.871534476847785,-0.14076906947857992,3.20076662807233,-2.498771245371188,27.9998779296875,-36.58772081899585,1.6707678487754525,4,-0.31999969482421875,-1.9549980163574219,-0.14749717712402344,-1.9549980163574219,4.370002746582031,2,0.05139888947384774,-1.0363717071952725,76.97000122070312,2.7333740240583912,77.0,1.3333192048488958,77.26000213623047,0.05139888947384774 3371,2019-04-11,77.05999755859375,77.36000061035156,76.80000305175781,77.12999725341797,2193800.0,0.0027325841072511903,1.1131727821042479,0.5833174391251827,87.71932877264229,74.13322390732299,-0.06004085214877364,-1.9759327370757234,-1.501195961000633,-0.7117701273717358,10.696377888544593,0.55999755859375,1.7812921052505715,1.5814979553222628,-1.7751321266465965,4.938128037291122,-0.09681708566216685,3.2598129963066924,-2.4256685569719565,48.999786376953125,-21.511272660400635,1.6783150409844303,4,0.13000106811523438,-2.164997100830078,-0.3124961853027344,-2.164997100830078,4.040000915527344,3,0.05580071616908944,1.11762593963873,76.8499984741211,-1.0363717071952725,76.97000122070312,2.7333740240583912,77.0,0.05580071616908944 3372,2019-04-12,77.27999877929688,78.12999725341797,77.0,77.7699966430664,5511000.0,0.0028549341769164016,-1.1523851044504996,7.0,85.71433020060661,75.58918038680572,-0.11323520353602134,-2.0946151714100125,-1.7399209282615686,-0.9876953360870573,11.969463320891553,1.1299972534179688,2.063241692117302,1.668999099731451,-1.7551382498948271,5.093136449357729,-0.04306957508168807,3.38106777454459,-2.3852161466329562,45.512833052936344,-26.54409065043349,1.7120686748131357,4,0.06999969482421875,-2.2649993896484375,-0.9349994659423828,-2.384998321533203,4.529998779296875,4,0.04192543885802347,1.1131727821042479,77.05999755859375,1.11762593963873,76.8499984741211,-1.0363717071952725,76.97000122070312,0.04192543885802347 3373,2019-04-15,78.63999938964844,78.91999816894531,77.23999786376953,77.4000015258789,3970500.0,0.017598351861205064,-1.153839382216723,-2.530618917866874,88.4297937539802,77.55935067889524,-1.3590566724372906,-3.306757300362733,-3.127728645296969,-2.4127254923126884,13.30727436610853,1.6800003051757812,2.210543650031468,2.8274997711181697,-0.8158994339998742,6.470898976236214,1.0058001685591478,4.649199373677192,-3.4216952949091137,87.82611580117094,15.327504899458091,1.8216996025590235,4,-0.8950004577636719,-3.0550003051757812,-3.124998092651367,-3.7449989318847656,2.4800033569335938,0,0.033952164161598075,-1.1523851044504996,77.27999877929688,1.1131727821042479,77.05999755859375,1.11762593963873,76.8499984741211,0.033952164161598075 3374,2019-04-16,79.44000244140625,79.87000274658203,78.58000183105469,78.7699966430664,2566200.0,0.010172978865296445,-1.4571553133514987,0.5403281875849848,91.51786322496264,79.69316301744692,-2.050145967648902,-3.897846909291033,-3.9332761528515334,-3.276480690065597,15.14670205042492,1.2900009155273438,2.2115990488074857,3.368002700805661,-0.5367518855196494,7.272757287130972,1.415625407643006,5.3203799939683165,-3.7774950577622093,86.34920327361417,12.669330009157278,1.9523772931626533,4,-1.220001220703125,-3.270000457763672,-3.9250011444091797,-4.545001983642578,1.80999755859375,1,0.014728073174573364,-1.153839382216723,78.63999938964844,-1.1523851044504996,77.27999877929688,1.1131727821042479,77.05999755859375,0.014728073174573364 3375,2019-04-17,80.16000366210938,80.5999984741211,79.37999725341797,79.69000244140625,3266200.0,0.009063459196570145,-1.2385105340519353,0.7014882884113917,91.27106990177602,82.28549979697272,-2.6156691578900393,-4.289617661572834,-4.657339600844807,-4.03322278105459,16.63707518383078,1.220001220703125,2.157632271225353,3.7400035858154297,-0.3243486614653506,7.80435583309621,1.7078274621750325,5.772179709455827,-3.908446927654012,88.42117520925648,17.06610938305498,2.0321761236403915,4,-1.5750045776367188,-3.6250038146972656,-4.645002365112305,-5.265003204345703,1.6699981689453125,2,0.014720466839736712,-1.4571553133514987,79.44000244140625,-1.153839382216723,78.63999938964844,-1.1523851044504996,77.27999877929688,0.014720466839736712 3376,2019-04-18,79.86000061035156,80.5,79.80999755859375,80.08999633789062,2934900.0,-0.003742552869912319,-3.1818097748185137,-0.4893513408220245,84.06590335553214,84.05661234740232,-2.1323057928318576,-3.6681114105925587,-4.367547685093712,-3.7626575439921623,18.021386869649874,0.69000244140625,2.1094766362964776,3.1165004730224553,-0.9623205608661181,7.195321506911029,1.0770899560781686,5.155910989966742,-2.912693197549686,79.44449507162096,11.019299123554347,2.0394105169442875,4,-1.2750015258789062,-3.325000762939453,-4.344999313354492,-4.210002899169922,2.2099990844726562,3,0.017029809666383455,-1.2385105340519353,80.16000366210938,-1.4571553133514987,79.44000244140625,-1.153839382216723,78.63999938964844,0.017029809666383455 3377,2019-04-22,80.5,80.56999969482422,79.5199966430664,79.61000061035156,1474900.0,0.008014016838931548,1.0388432935320435,-3.869634445697605,83.39691155444382,85.64840722102547,-2.530486804667092,-3.8983908029928216,-4.951214236665905,-4.422125452166341,19.120897397165614,1.0500030517578125,2.0659974958574594,3.369499969482419,-0.5847746375663831,7.323774576531221,1.392362665958018,5.34663727300682,-2.9682620173870475,97.02385547749556,30.95212157227394,1.9771373035244022,4,-1.8899993896484375,-3.9650001525878906,-5.104999542236328,-4.850002288818359,1.5500030517578125,0,0.007453397194050915,-3.1818097748185137,79.86000061035156,-1.2385105340519353,80.16000366210938,-1.4571553133514987,79.44000244140625,0.007453397194050915 3378,2019-04-23,80.52999877929688,80.83000183105469,79.98999786376953,80.66000366210938,2821300.0,0.00037265564343935687,2.574475683397182,-0.1460730022116687,82.24484743551217,85.84756359658086,-2.242968935942528,-3.580333617408769,-4.943035279908031,-4.494768395535303,20.8932481380685,0.8400039672851562,2.10052042248968,3.0619987487793026,-0.840091771395663,6.964089268954268,1.1109534886918198,5.013044008866785,-2.5073391180426228,86.66653103298611,22.88241671924208,1.9510452600874832,4,-1.7549972534179688,-3.8799972534179688,-5.93499755859375,-4.880001068115234,2.0800018310546875,1,0.015894682710785535,1.0388432935320435,80.5,-3.1818097748185137,79.86000061035156,-1.2385105340519353,80.16000366210938,0.015894682710785535 3379,2019-04-24,80.47000122070312,80.8499984741211,80.16999816894531,80.4800033569336,2603900.0,-0.0007450336458861839,-1.2294790819836159,0.07693661971830985,81.05907104810089,86.15767991639518,-1.8263451148380057,-3.1726421365775366,-4.824137524135409,-4.494163964588495,23.144184486990884,0.6800003051757812,2.1452196780591777,2.6780010223388615,-1.081645221657027,6.43764726633475,0.7981779003409173,4.557824144336806,-1.942019968884793,74.14986817247608,12.985133969973859,1.8798231219979433,4,-1.6450004577636719,-3.8100013732910156,-6.052499771118164,-4.820003509521484,1.7399978637695312,2,0.008077563266044585,2.574475683397182,80.52999877929688,1.0388432935320435,80.5,-3.1818097748185137,79.86000061035156,0.008077563266044585 3380,2019-04-25,80.81999969482422,81.01000213623047,80.01000213623047,80.27999877929688,1401200.0,0.004349427970818054,1.1738993423835073,-53.98855835240275,84.9018950794952,85.84463172826773,-1.7365986490282808,-3.135224400392616,-5.129619545304109,-4.906753800814158,25.546655756583974,1.0,2.2278440252884764,2.679999542236331,-0.8271974269325426,6.1871965114052045,0.9264010576519013,4.433598026820761,-1.8276149985453287,87.24820530676197,26.90669695181677,1.7535984845844335,4,-1.8149986267089844,-4.079998016357422,-6.517498016357422,-5.170001983642578,1.6999969482421875,3,0.0053204690274617494,-1.2294790819836159,80.47000122070312,2.574475683397182,80.52999877929688,1.0388432935320435,80.5,0.0053204690274617494 3381,2019-04-26,81.19000244140625,81.19999694824219,80.70999908447266,81.18000030517578,1585700.0,0.004578108735203701,31.676163825998472,0.01852244309752893,85.92316221851834,85.8678352858135,-1.6306292838870036,-3.1616974156431183,-5.46761949685316,-5.328730409731293,27.853703588555163,0.48999786376953125,2.278075887191548,2.729001998901367,-0.6524275288411587,6.110431526643893,1.0382872350300971,4.419716762772637,-1.794094257137047,99.40508898688016,36.80218028576532,1.6907147638712634,4,-1.9700050354003906,-4.355003356933594,-6.887500762939453,-5.540004730224609,2.6199951171875,4,0.007882736425711023,1.1738993423835073,80.81999969482422,-1.2294790819836159,80.47000122070312,2.574475683397182,80.52999877929688,0.007882736425711023 3382,2019-04-29,81.69000244140625,81.94000244140625,81.08999633789062,81.18000030517578,1846200.0,0.006158393705688603,-1.463749847967183,50.98932112890923,91.06827431582717,86.16099979268536,-1.6084277590041296,-3.398846780330871,-5.905613039205917,-5.888383827033735,29.529740914743474,0.850006103515625,2.391907151277252,2.9515018463134766,-0.5371592803863052,6.440162973013258,1.2071712829635857,4.6958324096633675,-1.9332765043424445,87.17951727564743,19.920046343563087,1.7443305633498918,4,-1.4300003051757812,-4.4850006103515625,-7.30000114440918,-6.040004730224609,3.2599945068359375,0,0.004651698397126758,31.676163825998472,81.19000244140625,1.1738993423835073,80.81999969482422,-1.2294790819836159,80.47000122070312,0.004651698397126758 3383,2019-04-30,81.3499984741211,81.98999786376953,81.30000305175781,81.6500015258789,3095700.0,-0.004162124582246518,-2.4500267032883194,-0.5882388140081081,86.37864280690192,85.58997530178974,-0.9427214662837429,-2.863031504904626,-5.4917680851330175,-5.601195315715984,30.80685488936704,0.6899948120117188,2.455279802692033,2.393997955322263,-1.179663168637532,5.967659079282058,0.6071673933423654,4.18082851730216,-1.1566172361887936,67.67672875517297,-4.081596255534379,1.7868305619798979,4,-0.6650009155273438,-3.9899978637695312,-6.904996871948242,-5.700000762939453,3.8400039672851562,1,0.008604850531858332,-1.463749847967183,81.69000244140625,31.676163825998472,81.19000244140625,1.1738993423835073,80.81999969482422,0.008604850531858332 3384,2019-05-01,80.66999816894531,81.5999984741211,80.66999816894531,81.23999786376953,3852500.0,-0.008358946747763052,-2.2631607126126005,1.899979655154875,79.027311569879,84.22955770935673,-0.07811224384749949,-2.0270559111815345,-4.723673765111698,-4.946406946827437,31.532827633625395,0.9300003051757812,2.5597839376374765,1.5489978790283203,-2.0210649601394692,5.11906071819611,-0.23603354055558157,3.334029298612222,-0.11729360584556048,33.3332048920708,-42.144315999141206,1.785031419583895,5,0.08499908447265625,-2.9850006103515625,-6.224996566772461,-4.6699981689453125,4.709999084472656,2,0.02404862384331974,-2.4500267032883194,81.3499984741211,-1.463749847967183,81.69000244140625,31.676163825998472,81.19000244140625,0.02404862384331974 3385,2019-05-02,79.72000122070312,81.41999816894531,79.54000091552734,80.75,3360500.0,-0.011776335314308883,-1.705033207091498,1.8070163697447497,68.16940574163478,82.46328019670148,0.8972635005136169,-0.9443298929110711,-3.6825552203387417,-4.029637468414052,31.73217345556827,1.8799972534179688,2.4843449435470575,0.4840007781982365,-3.002553829577465,3.970555385973938,-1.2592765256896143,2.2272780820860874,2.2699966430664062,7.346960383151785,-68.52705839092381,1.7432773038878544,5,1.0349960327148438,-1.9250030517578125,-5.274999618530273,-3.720001220703125,6.3600006103515625,3,0.031234292845480738,-2.2631607126126005,80.66999816894531,-2.4500267032883194,81.3499984741211,-1.463749847967183,81.69000244140625,0.031234292845480738 3386,2019-05-03,79.69000244140625,80.45999908447266,79.5,79.9000015258789,2630200.0,-0.0003763017917400857,-2.2542123026392353,0.2038828479156173,66.90043486449007,80.63033834226216,1.006451201797546,-0.7620163108547899,-3.572477472573212,-4.022041271245911,32.08659996126406,0.9599990844726562,2.29318320524402,0.33250198364257244,-3.0313179890485173,3.6963219563336622,-1.3494080027029725,2.0144119699881173,2.250995483398441,7.6306266832940635,-69.10616725367456,1.6819099863455458,5,1.0549964904785156,-1.8700027465820312,-5.245000839233398,-3.69000244140625,5.25,4,0.03551253751988481,-1.705033207091498,79.72000122070312,-2.2631607126126005,80.66999816894531,-2.4500267032883194,81.3499984741211,0.03551253751988481 3387,2019-05-06,80.94999694824219,81.20999908447266,78.87000274658203,78.93000030517578,2850500.0,0.01581119925002361,-1.1869208857262035,-9.619073569482289,66.42957297088458,78.87308562397021,-0.20450425230282576,-1.8249580016135383,-4.746094386664083,-5.303406461718936,32.65933583603962,2.339996337890625,2.08673969170637,1.407996749877924,-1.8752412416858277,4.691234741441676,-0.23362224590395897,3.049615745659807,0.8933610595703101,66.66658515591376,-8.309439316009644,1.641618995781878,5,-0.5199966430664062,-2.3699989318847656,-6.504995346069336,-4.9499969482421875,4.530006408691406,0,0.035330459767406674,-2.2542123026392353,79.69000244140625,-1.705033207091498,79.72000122070312,-2.2631607126126005,80.66999816894531,0.035330459767406674 3388,2019-05-07,80.0199966430664,80.7699966430664,79.55000305175781,80.4000015258789,2999700.0,-0.01148857739636977,1.1785694822888284,-0.18812154174456594,54.05024108260743,75.87210451669317,0.7214081039372644,-0.6926174043163087,-3.7439001941763195,-4.386989237713664,33.60778965929341,1.399993896484375,1.9812706035257435,0.3269966125488253,-2.7342739260685818,3.3882671511662323,-1.2036386567598782,1.8576318818575288,1.6449600490722673,42.124384477371684,-30.115370351625792,1.5306352693087066,5,0.410003662109375,-0.779998779296875,-5.337495803833008,-4.019996643066406,4.5500030517578125,1,0.06160960399893933,-1.1869208857262035,80.94999694824219,-2.2542123026392353,79.69000244140625,-1.705033207091498,79.72000122070312,0.06160960399893933 3389,2019-05-08,80.41000366210938,80.9000015258789,79.63999938964844,79.87999725341797,1941000.0,0.004873869475183978,-1.4950484578835652,-1.3947357854159974,51.83016056352503,72.19746734825203,0.359836024753335,-0.8555591073599373,-4.054403628303717,-4.787012379348795,34.6071426025437,1.2600021362304688,1.8483676552141617,0.5450035095214787,-2.2467789082936633,3.3367859273366207,-0.8508876993860923,1.9408947184290497,1.0872557932958955,60.39230117911756,-9.395759593146444,1.3958912089075715,5,0.01999664306640625,-1.1300048828125,-5.505002975463867,-4.410003662109375,4.519996643066406,2,0.059445324730774685,1.1785694822888284,80.0199966430664,-1.1869208857262035,80.94999694824219,-2.2542123026392353,79.69000244140625,0.059445324730774685 3390,2019-05-09,80.80000305175781,81.08000183105469,79.54000091552734,79.70999908447266,1915200.0,0.004850135205654915,-1.1538469746522757,2.056586391052124,56.79192695183558,68.96066342973172,-0.03721135892092775,-0.9849605309017022,-4.388064794663336,-5.178315160369522,35.70476180842279,1.5400009155273438,1.739837382078818,0.7375026702880803,-1.6915149594775727,3.166520300053733,-0.4770061445947533,1.9520114851709138,0.5396210011180642,82.47877459994523,13.337489694911085,1.2145088148828287,5,-0.37000274658203125,-1.5200042724609375,-5.742502212524414,-4.8000030517578125,3.2399978637695312,3,0.0566830944143204,-1.4950484578835652,80.41000366210938,1.1785694822888284,80.0199966430664,-1.1869208857262035,80.94999694824219,0.0566830944143204 3391,2019-05-10,81.36000061035156,81.58999633789062,79.9000015258789,80.76000213623047,1628000.0,0.006930662592116832,2.1886997516824414,0.5504553122090866,56.286557535034994,65.09602823186593,-0.6376102757296138,-1.2714849380316764,-4.914359061829444,-5.728549115373539,36.79206828538407,1.6899948120117188,1.654613533099365,1.0825000762939396,-0.9576022894270579,3.122602442014937,0.062448893433440844,2.1025512591544384,-2.4899978637695312,91.5442547999383,24.858788991028405,1.020051182860499,5,-0.9300003051757812,-2.0800018310546875,-6.254999160766602,-5.3600006103515625,3.3300018310546875,4,0.05801378054688211,-1.1538469746522757,80.80000305175781,-1.4950484578835652,80.41000366210938,1.1785694822888284,80.0199966430664,0.05801378054688211 3392,2019-05-13,80.5199966430664,80.73999786376953,79.79000091552734,80.16999816894531,1943900.0,-0.010324532460466607,1.4050527779655615,0.5833322736925092,49.93462657362464,61.04669309483512,0.021204816673488835,-0.18583042663904337,-4.051007380106782,-4.872070637986226,37.38996298502357,1.5699996948242188,1.4875540747130174,0.08049621582031818,-1.3933810327052072,1.5543734643458436,-0.6564424084424445,0.8174348400830809,-1.5955940246581974,47.804776383807784,-15.677684444450435,0.7369386242627625,5,-0.28499603271484375,-1.2399978637695312,-5.349994659423828,-4.519996643066406,4.9600067138671875,0,0.05489326853716969,2.1886997516824414,81.36000061035156,-1.1538469746522757,80.80000305175781,-1.4950484578835652,80.41000366210938,0.05489326853716969 3393,2019-05-14,81.30999755859375,81.98999786376953,80.55000305175781,80.55999755859375,3179400.0,0.009811238803564493,-2.74029963140581,2.142866485013624,55.0119084036184,58.37831496525061,-0.8661520839880552,-0.8069166737196269,-4.775438953064594,-5.618961058361663,37.83419602369621,1.470001220703125,1.280069422670266,0.7369972229003849,-0.5180229231267219,1.9920173689274918,0.1094871498868315,1.3645072959139384,-2.3322830657958917,72.2448509307873,9.694039617453697,0.6275100730135537,5,-0.8799972534179688,-2.029998779296875,-5.977497100830078,-5.30999755859375,5.120002746582031,1,0.05128527762326951,1.4050527779655615,80.5199966430664,2.1886997516824414,81.36000061035156,-1.1538469746522757,80.80000305175781,0.05128527762326951 3394,2019-05-15,80.61000061035156,81.37000274658203,80.58999633789062,80.72000122070312,1370400.0,-0.00860898990604142,-9.399450717119317,-0.14666748046875,48.79725656516575,56.22585394564294,-0.19619253958316563,-0.015570442294063014,-3.990864354885133,-4.880604092349259,37.81550482605405,0.7800064086914062,0.9560752739020586,-0.0214996337890625,-1.1575916379428008,1.1145923703646758,-0.5895456358659317,0.5465463682878067,-1.5117947827148441,43.67351133200052,-15.102495409267654,0.5680460020768721,5,-0.18000030517578125,-1.3050003051757812,-5.290000915527344,-4.6100006103515625,6.159996032714844,2,0.04912540695309375,-2.74029963140581,81.30999755859375,1.4050527779655615,80.5199966430664,2.1886997516824414,81.36000061035156,0.04912540695309375 3395,2019-05-16,81.33999633789062,81.66000366210938,80.79000091552734,80.98999786376953,2443000.0,0.009055895323307084,-1.3200309247937498,-3.181786655569427,50.82504926794712,54.4396999904715,-0.7512251674898494,-0.6879004404361524,-4.610259497959248,-5.543814334791378,37.51858581132763,1.0500030517578125,0.6767414580312732,0.6494964599609432,-0.5058925154410048,1.8048854353628911,0.07180197225997631,1.22719094766191,-2.1261188288086004,70.4544351119095,16.12301078304141,0.5776944877009712,5,-0.9099960327148438,-1.9849967956542969,-6.007495880126953,-5.339996337890625,5.260002136230469,3,0.04413577734097851,-9.399450717119317,80.61000061035156,-2.74029963140581,81.30999755859375,1.4050527779655615,80.5199966430664,0.04413577734097851 3396,2019-05-17,81.22000122070312,81.58000183105469,80.72000122070312,80.72000122070312,1284400.0,-0.0014752289475037372,-2.44000244140625,1.4285776566757493,47.30194212516073,52.31440767427996,-0.43737024623820275,-0.4856952284064846,-4.338802852296254,-5.344758827908663,37.169649380478766,0.8600006103515625,0.4687961028733696,0.4615013122558622,-0.6472248469798672,1.5702274714915916,-0.09286176736200957,1.015864391873734,-1.8950788974336064,65.00010403734247,14.21138903595746,0.5543630796178676,5,-0.4550018310546875,-1.8250007629394531,-5.507501602172852,-5.220001220703125,5.30999755859375,4,0.03472050790988401,-1.3200309247937498,81.33999633789062,-9.399450717119317,80.61000061035156,-2.74029963140581,81.30999755859375,0.03472050790988401 3397,2019-05-20,81.0999984741211,81.61000061035156,80.87000274658203,81.25,1788400.0,-0.001477502398158581,-1.4262504221229972,-0.3000030517578125,48.52767792954709,51.70078954616214,-0.3283853785221993,-0.3356461051268269,-4.028536552572916,-5.11142117653705,37.14763092608963,0.7399978637695312,0.39927907815194885,0.31149864196777344,-0.800242450199903,1.42323973413545,-0.2443719041160648,0.8673691880516117,-1.6684731292315718,38.19426415814096,-10.026211960452066,0.5558705460838356,5,-0.33499908447265625,-1.6049995422363281,-5.057498931884766,-5.099998474121094,3.4199981689453125,0,0.04426638760579915,-2.44000244140625,81.22000122070312,-1.3200309247937498,81.33999633789062,-9.399450717119317,80.61000061035156,0.04426638760579915 3398,2019-05-21,81.80999755859375,82.06999969482422,81.33000183105469,81.5,2300900.0,0.00875461279693135,-1.2769378844077186,-2.066629367783938,56.69014588997182,52.24078791576734,-0.8468231416040339,-0.9958941000411841,-4.537711004644422,-5.743841715186591,37.09054222533075,0.970001220703125,0.3712104650243191,0.9574977874755888,-0.23595489349162335,2.150950468442801,0.3607714469919898,1.5542241279591877,-2.276133312949028,82.4323279395011,30.993246383127115,0.5967263404836035,5,-1.0049972534179688,-2.154998779296875,-5.627498626708984,-5.80999755859375,3.7000045776367188,1,0.04486011377413046,-1.4262504221229972,81.0999984741211,-2.44000244140625,81.22000122070312,-1.3200309247937498,81.33999633789062,0.04486011377413046 3399,2019-05-22,81.12000274658203,81.7300033569336,81.01000213623047,81.4000015258789,2333000.0,-0.008434113587615366,-1.8800048828125,-0.9032289820830872,58.474598971230854,52.42775147347793,-0.05087349826855814,-0.2684706112080164,-3.669144396539906,-4.995460199525752,36.84482015083287,0.7999954223632812,0.24004413490226284,0.23500289916992756,-0.9499636146578183,1.4199694129976734,-0.3574803577439525,0.8274861560838076,-1.43397037398654,29.629776147660035,-26.255347434421235,0.5924832569138757,5,-0.19000244140625,-0.7950019836425781,-4.45500373840332,-5.120002746582031,4.819999694824219,2,0.0654585475691134,-1.2769378844077186,81.80999755859375,-1.4262504221229972,81.0999984741211,-2.44000244140625,81.22000122070312,0.0654585475691134 3400,2019-05-23,81.25,81.45999908447266,80.47000122070312,80.76000213623047,3167200.0,0.0016025301900455258,1.1758289666736532,-1.75,59.330145287289184,52.76592789039506,-0.12329128815795798,-0.3843051025260422,-3.645358787282248,-5.068915449277171,36.22231724226721,0.9899978637695312,0.2906352136970014,0.34350013732910156,-0.8520571529552541,1.5390574276134572,-0.25427850781306915,0.9412787824712723,-1.4209295880707913,48.74997019764919,-12.692132339464038,0.5977786451421767,5,-0.31999969482421875,-0.779998779296875,-4.054998397827148,-5.25,4.910003662109375,3,0.06793842022235586,-1.8800048828125,81.12000274658203,-1.2769378844077186,81.80999755859375,-1.4262504221229972,81.0999984741211,0.06793842022235586 3401,2019-05-24,81.83000183105469,81.83000183105469,80.8499984741211,81.55999755859375,2693700.0,0.007138484074519225,6.259169256852218,0.5510315297781238,55.72920391960517,53.409769817726236,-0.7036036857343788,-0.9632897510541198,-4.056509228782403,-5.602479737564266,35.558160784763345,0.9800033569335938,0.3553893524273093,0.8915019989013615,-0.3685271633086842,2.151531161111407,0.26148741779633156,1.5215165800063915,-1.866475662151771,85.00011920940324,23.218421694702677,0.6300145811050243,5,-0.5600013732910156,-1.3600006103515625,-4.270002365112305,-5.5800018310546875,5.549995422363281,4,0.05829153777748264,1.1758289666736532,81.25,-1.8800048828125,81.12000274658203,-1.2769378844077186,81.80999755859375,0.05829153777748264 3402,2019-05-28,82.06999969482422,82.79000091552734,81.69000244140625,81.80000305175781,4187800.0,0.002932883519482621,-3.489809264305177,0.9999717434303476,64.66384775243617,54.48220752315043,-0.7829467930561407,-1.236769313719435,-4.145241549722769,-5.794173039590589,34.69737098885589,1.0999984741210938,0.3609191421669067,1.1124999999999972,-0.20537428100782051,2.430374281007815,0.4535628594960883,1.771437140503906,-1.9800851143660196,68.9654605425421,4.503206780822779,0.6589371405039062,5,-0.4399986267089844,-1.2399978637695312,-4.510000228881836,-5.819999694824219,6.519996643066406,1,0.05434384185521002,6.259169256852218,81.83000183105469,1.1758289666736532,81.25,-1.8800048828125,81.12000274658203,0.05434384185521002 3403,2019-05-29,82.05000305175781,82.16999816894531,81.27999877929688,81.58000183105469,1800100.0,-0.0002436535048222499,1.507070707070707,1.740766904970471,62.386740025861656,55.99215012989441,-0.7229693504362444,-1.2244177216397247,-3.9704483085541824,-5.703942090422316,33.56599448214208,0.8899993896484375,0.33129774060888906,1.0575031280517635,-0.3390921997138605,2.4540984558173875,0.3592054641689515,1.7558007919345755,-1.7440815644940812,68.10353615905974,2.997309898398086,0.6982976638828152,5,-0.4200019836425781,-1.220001220703125,-4.477502822875977,-5.8000030517578125,7.469993591308594,2,0.03010351614186413,-3.489809264305177,82.06999969482422,6.259169256852218,81.83000183105469,1.1758289666736532,81.25,0.03010351614186413 3404,2019-05-30,82.61000061035156,82.72000122070312,82.01000213623047,82.19000244140625,1946300.0,0.006825076633336646,1.2187492549412298,0.8936108044932147,63.32844930649816,57.381416800844534,-1.0833588277675545,-1.7197980629108542,-4.354344806694627,-6.21672035038614,33.36170708186439,0.7099990844726562,0.43825919115833756,1.520500564575201,-0.04147480662636838,3.0824759357767704,0.7395128789744234,2.3014882501759786,-2.105352768826748,92.24136513563552,28.120947912992662,0.7809876856007822,5,-0.9799995422363281,-1.779998779296875,-4.897499084472656,-6.244998931884766,6.8000030517578125,3,0.035104727084525944,1.507070707070707,82.05000305175781,-3.489809264305177,82.06999969482422,6.259169256852218,81.83000183105469,0.035104727084525944 3405,2019-05-31,82.20999908447266,82.41000366210938,81.77999877929688,81.87999725341797,2540700.0,-0.0048420472451707885,-1.37738239189267,0.7857220708446866,56.41026231149418,58.3934523771038,-0.6112485308766509,-1.1844128943060355,-3.7454095351205012,-5.734781350398123,34.37716936123641,0.8300018310546875,0.4314179967923337,0.9959991455078097,-0.5019910963200402,2.4939893873356596,0.2470040245938918,1.7449942664217275,-1.522522997027636,70.10303602328142,9.061116044387461,0.7489951209139215,5,-0.5799980163574219,-1.3799972534179688,-4.467498779296875,-5.834999084472656,7.3899993896484375,4,0.04537165063219284,1.2187492549412298,82.61000061035156,1.507070707070707,82.05000305175781,-3.489809264305177,82.06999969482422,0.04537165063219284 3406,2019-06-03,82.5199966430664,82.66000366210938,81.94000244140625,82.30000305175781,3539000.0,0.0037708011439729905,1.8799609380960374,0.6666435474175799,66.39350823477616,60.37854463324036,-0.8017631214809882,-1.3402383787918666,-3.844688671789328,-5.940567444072627,35.54920057877824,0.720001220703125,0.5575476401523645,1.164496994018549,-0.2602094977408598,2.589203485777958,0.4521437481388375,1.8768502398982605,-1.6643185693747995,82.1189476503014,18.601115895040948,0.7123532458797072,6,-0.8899955749511719,-1.6899948120117188,-4.647495269775391,-6.064994812011719,7.7700042724609375,0,0.044110605515261136,-1.37738239189267,82.20999908447266,1.2187492549412298,82.61000061035156,1.507070707070707,82.05000305175781,0.044110605515261136 3407,2019-06-04,83.80999755859375,83.94000244140625,82.83000183105469,83.0,3872500.0,0.015632585652022524,1.0747532941646227,3.6819143402115486,68.93946399837239,61.7395799786182,-1.8628198904571889,-2.5349578411812956,-4.884326882911665,-7.122428114662057,36.525637262591246,1.4200057983398438,0.6502535867834638,2.311497879028323,0.5289719855463488,4.0940237725102975,1.4202349322873289,3.2027608257693174,-2.7995736575552854,95.11260511914459,31.347933748207097,0.8912629467409897,6,-1.6049957275390625,-2.4049949645996094,-5.782499313354492,-7.259998321533203,7.920005798339844,1,0.04259634648394228,1.8799609380960374,82.5199966430664,-1.37738239189267,82.20999908447266,1.2187492549412298,82.61000061035156,0.04259634648394228 3408,2019-06-05,84.94999694824219,85.01000213623047,84.0,84.16999816894531,2136300.0,0.013602188555744021,1.2444263601376668,0.9629643583754051,80.82393383213545,64.2228394076076,-2.8056094949395316,-3.4642926792232345,-5.78843731033551,-8.151989129502823,37.728932400867976,1.2000045776367188,0.8328944388700279,3.2049972534179716,0.9758005521856461,5.434193954650297,2.090398902801809,4.319595604034134,-3.6466151931669515,98.14225617259893,30.521068083908375,1.1145983506161605,6,-2.2099952697753906,-3.0099945068359375,-6.217494964599609,-8.02999496459961,6.600006103515611,2,0.04284872890420699,1.0747532941646227,83.80999755859375,1.8799609380960374,82.5199966430664,-1.37738239189267,82.20999908447266,0.04284872890420699 3409,2019-06-06,85.19000244140625,85.47000122070312,84.62999725341797,85.0999984741211,1815300.0,0.0028252560539854255,1.5846215242320738,0.11538988223326421,79.38941434095887,66.45164708023758,-2.690507222921866,-3.5076716132653303,-5.791671370989562,-8.284148918149953,38.97371767231098,0.8400039672851562,1.0375486570010253,3.206002807617182,0.5883433355408272,5.8236622796935364,1.8971730715790045,4.514832543655359,-3.441826240592391,92.41196222108276,24.11027493428128,1.3088297360381802,6,-2.0300025939941406,-3.020000457763672,-6.167503356933594,-8.245002746582031,6.6999969482421875,3,0.05082749240015971,1.2444263601376668,84.94999694824219,1.0747532941646227,83.80999755859375,1.8799609380960374,82.5199966430664,0.05082749240015971 3410,2019-06-07,85.37999725341797,85.8499984741211,85.27999877929688,85.29000091552734,1633200.0,0.002230247758736592,-9.363573311138854,0.9999152326862761,81.41996899832314,69.30617653342846,-2.4954793422403156,-3.517284851477271,-5.733614438949729,-8.357711460336247,40.212010744880004,0.6599960327148438,1.126180170884382,3.1669979095458984,0.2065639135272761,6.127431905564521,1.6867809115365873,4.64721490755521,-3.110765549819618,87.97949622529957,18.464562657793238,1.4802169980093145,6,-1.8149986267089844,-3.0199966430664062,-6.159999847412109,-8.43499755859375,6.3899993896484375,4,0.047200826169270904,1.5846215242320738,85.19000244140625,1.2444263601376668,84.94999694824219,1.0747532941646227,83.80999755859375,0.047200826169270904 3411,2019-06-10,86.08000183105469,86.45999908447266,85.52999877929688,85.9000015258789,2669100.0,0.00819869524660466,-1.021727051838092,2.0000847744998302,84.58340794962896,71.51946099978322,-2.826454254339282,-4.053366250220279,-6.201655248871816,-8.94896470558082,41.24988092959114,1.0800018310546875,1.287245665251092,3.631002426147461,0.23620809292940237,7.0257967593655195,1.9336052595384388,5.328399592756483,-3.2378474441727008,89.53174818355119,15.391746719275702,1.6973971666090284,6,-2.210002899169922,-3.4150009155273438,-6.805004119873047,-9.135002136230469,4.839996337890625,0,0.04089215344087638,-9.363573311138854,85.37999725341797,1.5846215242320738,85.19000244140625,1.2444263601376668,84.94999694824219,0.04089215344087638 3412,2019-06-11,84.94000244140625,86.77999877929688,84.68000030517578,86.5199966430664,1747900.0,-0.013243487051566971,1.0,-8.777730682829652,70.51120012639014,72.42217878873083,-1.3818480274782843,-2.7038821955645744,-4.882322434072904,-7.721706108094011,42.10404541695898,2.0999984741210938,1.4250686257623784,2.270002746582037,-1.1712090226345282,5.711214515798602,0.5493968619737615,3.9906086311903124,-1.4466360089579382,33.81305230803008,-37.65549090384266,1.7206058846082792,6,-0.660003662109375,-2.115001678466797,-5.657503128051758,-7.995002746582031,6.599998474121094,1,0.06298561714560402,-1.021727051838092,86.08000183105469,-9.363573311138854,85.37999725341797,1.5846215242320738,85.19000244140625,0.06298561714560402 3413,2019-06-12,85.4800033569336,85.4800033569336,84.75,84.93000030517578,1431000.0,0.0063574393690399855,1.654542932445554,-0.3481044748011763,79.14440575346434,74.17950728283819,-1.5467991022366618,-3.073013696414847,-5.260742231711632,-8.175850636182588,42.22826717502714,0.7300033569335938,1.5969507688961926,2.601503372192383,-0.994584412739016,6.197591157123782,0.8034594797266834,4.399547264658082,-1.329310455115575,39.53513954684978,-35.6879699612124,1.7980438924656987,6,-1.2000045776367188,-2.3200035095214844,-5.975004196166992,-8.535003662109375,5.2899932861328125,2,0.0731165156124558,1.0,84.94000244140625,-1.021727051838092,86.08000183105469,-9.363573311138854,85.37999725341797,0.0731165156124558 3414,2019-06-13,84.56999969482422,85.45999908447266,84.25,85.45999908447266,1505400.0,-0.010645807514881866,1.7191009309582184,-1.6181717297822167,70.09684525541377,75.70023872105146,-0.3682576731363838,-1.951162595648725,-4.208328440501788,-7.196864939045753,42.13922391778196,1.2300033569335938,1.6759358849441242,1.493499755859375,-2.0116026051531435,4.9986021168718935,-0.25905142464688424,3.2460509363656342,2.2099990844726562,12.648215384244239,-63.20033360319319,1.7525511805062588,6,-0.20999908447265625,-1.4099998474121094,-4.7350006103515625,-7.625,6.1399993896484375,3,0.08253521795106211,1.654542932445554,85.4800033569336,1.0,84.94000244140625,-1.021727051838092,86.08000183105469,0.08253521795106211 3415,2019-06-14,84.93000030517578,85.11000061035156,84.45999908447266,84.69000244140625,1248400.0,0.004256835895124045,1.166677263074908,-0.2696607060195107,69.27859528059372,76.02080394836453,-0.3373239305232829,-2.138037280843136,-4.420411243325873,-7.4889220125424885,41.87932580642997,0.6500015258789062,1.8089521467296805,1.6740001678466854,-1.8243570283339636,5.172357364027334,-0.07517843024363913,3.42317876593701,1.7993984985351545,26.877495386174203,-45.83831756771191,1.749178598090325,6,-0.125,-1.7700004577636719,-5.075000762939453,-7.9850006103515625,5.970001220703125,4,0.0819498299713124,1.7191009309582184,84.56999969482422,1.654542932445554,85.4800033569336,1.0,84.94000244140625,0.0819498299713124 3416,2019-06-17,84.04000091552734,85.37999725341797,83.94999694824219,85.16000366210938,1927100.0,-0.010479210955497864,-1.1999823938495848,-4.666719649044728,61.334871503121995,75.17584922667004,0.8839157926980192,-1.0813812313551097,-3.384628232576034,-6.5384982882866325,41.4859748379325,1.4300003051757812,1.8852334535144024,0.6430007934570341,-2.7350907047927393,4.0210922917068075,-1.0460449556678526,2.332046542581921,2.6398099121093708,3.1803501431521513,-67.11782218519983,1.6890457491248834,6,1.3249969482421875,-0.7550010681152344,-4.185001373291016,-7.095001220703125,5.209999084472656,0,0.09197995767883027,1.166677263074908,84.93000030517578,1.7191009309582184,84.56999969482422,1.654542932445554,85.4800033569336,0.09197995767883027 3417,2019-06-18,84.69000244140625,84.87000274658203,84.05000305175781,84.3499984741211,1682400.0,0.007734430256994607,1.3428409499623983,-0.3035742263336081,64.16307572413703,73.32464277022576,0.41557221840470504,-1.5269247761951021,-3.878287320372351,-7.110110260565648,41.052817221969384,0.8300018310546875,2.0854213610656416,1.113502120971674,-2.1294941321046963,4.356498374048044,-0.5079960055665111,2.735000247509859,1.8806158310546834,48.36616951147147,-21.292153472390623,1.621498126538184,6,0.6749954223632812,-1.4050025939941406,-4.835002899169922,-7.745002746582031,4.899993896484375,1,0.07356235149301549,-1.1999823938495848,84.04000091552734,1.166677263074908,84.93000030517578,1.7191009309582184,84.56999969482422,0.07356235149301549 3418,2019-06-19,85.4800033569336,85.58999633789062,84.7699966430664,84.94000244140625,1493100.0,0.009328148456176022,1.1579311937196952,1.5882194547290474,65.02617558452681,71.72872735284443,-0.32557907940221753,-2.137469829183516,-4.491160547410274,-7.825113960003421,40.47855652214224,0.899993896484375,2.2339654657130694,1.7200027465820256,-1.517449532679251,4.957455025843302,0.1012766069513873,3.338728886212664,0.9857900625585927,93.29310842117995,25.39705646158812,1.618726139630641,6,-0.1150054931640625,-1.8550033569335938,-5.722503662109375,-8.535003662109375,4.109992980957031,2,0.0708937449766982,1.3428409499623983,84.69000244140625,-1.1999823938495848,84.04000091552734,1.166677263074908,84.93000030517578,0.0708937449766982 3419,2019-06-20,86.43000030517578,86.6500015258789,85.43000030517578,85.43000030517578,1721900.0,0.011113674671669571,-1.44000244140625,1.8518487121886436,70.89108252733739,70.55885107829046,-1.2082445910343722,-2.8135080527018204,-5.2483716721137625,-8.693029713532582,40.58174899233678,1.220001220703125,2.296628062018428,2.4044998168945284,-0.7920350811469632,5.60103471493602,0.8062323678737897,4.002767265915267,-2.4800033569335938,91.85182045521977,23.233816882568135,1.598267449020744,6,-1.06500244140625,-2.8050003051757812,-6.575000762939453,-9.485000610351562,1.75,3,0.05021400350071192,1.1579311937196952,85.4800033569336,1.3428409499623983,84.69000244140625,-1.1999823938495848,84.04000091552734,0.05021400350071192 3420,2019-06-21,86.7699966430664,87.26000213623047,86.36000061035156,86.66999816894531,4287900.0,0.003933776891011487,-1.5000264911890304,0.09999847412109375,70.97728505151534,69.04705964516673,-1.4866739634495474,-2.8656813537218966,-5.383787934183033,-8.942386306805872,41.59092760332206,0.9000015258789062,2.175794270016013,2.468496322631836,-0.6717368557565493,5.608729501020221,0.8983797334376362,4.038612911826036,-2.7659996032714815,85.19623186869164,17.530630839047674,1.5701165891941953,6,-1.1649971008300781,-2.9049949645996094,-6.902496337890625,-9.824996948242188,1.100006103515625,4,0.045407428763811986,-1.44000244140625,86.43000030517578,1.1579311937196952,85.4800033569336,1.3428409499623983,84.69000244140625,0.045407428763811986 3421,2019-06-24,86.5999984741211,87.12000274658203,86.41999816894531,86.58999633789062,2043400.0,-0.001959181462742321,-3.000043596730245,0.10002288853284505,65.4827983020579,68.48834833135203,-1.3803117948265253,-2.4453801454247355,-5.01373701892048,-8.695708194956723,42.38270494891024,0.7000045776367188,2.0632623808941304,2.0599983215332003,-1.0137342474023825,5.133730890468783,0.5231320370654089,3.5968646060009917,-2.4657612304687433,79.43913238785856,14.615621333518988,1.5368662844677938,6,-0.9949989318847656,-2.734996795654297,-6.707498550415039,-9.654998779296875,1.2600021362304688,0,0.04965361579126126,-1.5000264911890304,86.7699966430664,-1.44000244140625,86.43000030517578,1.1579311937196952,85.4800033569336,0.04965361579126126 3422,2019-06-25,86.52999877929688,86.66999816894531,85.9000015258789,86.55000305175781,1738800.0,-0.000808310578032323,4.92317624273725,-2.0,59.94963063748664,66.35559554068784,-1.1857463790004203,-2.1335022902195107,-4.747465708082615,-8.557279407042472,42.35278434124811,0.7699966430664062,1.9137192720384064,1.7669986724853572,-1.1974153277094928,4.731412672680207,0.28479167238792513,3.2492056725827894,-2.2707309399414015,70.68266078377302,9.657610811643806,1.4822070000974281,6,-0.9249992370605469,-2.664997100830078,-6.44999885559082,-9.584999084472656,2.6699981689453125,1,0.031434199226568316,-3.000043596730245,86.5999984741211,-1.5000264911890304,86.7699966430664,-1.44000244140625,86.43000030517578,0.031434199226568316 3423,2019-06-26,84.5199966430664,86.5999984741211,84.5,86.5999984741211,1987900.0,-0.023228962956039934,1.0192275244837325,103.97787948131197,46.54991832382736,63.73927032606713,0.7529373943522017,0.07487217778997035,-2.6043452530999787,-6.501976481738538,42.3444650196594,2.0999984741210938,1.6011940723937954,-0.36650314331055256,-3.047251996944155,2.31424571032305,-1.7068775701273609,0.9738712835062557,-0.1406994318359267,0.7245154923581721,-54.003354534406064,1.3403744268168019,6,1.0850028991699219,-0.6549949645996094,-4.389997482299805,-7.5749969482421875,5.900001525878906,2,0.059985800948799906,4.92317624273725,86.52999877929688,-3.000043596730245,86.5999984741211,-1.5000264911890304,86.7699966430664,0.059985800948799906 3424,2019-06-27,85.51000213623047,86.0199966430664,84.93000030517578,85.08999633789062,1434600.0,0.01171326943308948,-1.9459445526996793,-0.2019256868283021,50.618481265534626,61.6659243243939,-0.10024854921127258,-0.7238447293220531,-3.4727743010844847,-7.433758276398407,41.98496568373407,1.5,1.502164802219653,0.4785022735595703,-1.989024709881562,2.9460292570007027,-0.7552612181609959,1.7122657652801365,-1.0154767279999959,36.59425197438073,-13.3521798571632,1.2337634917205698,6,0.09499740600585938,-1.6450004577636719,-5.280002593994141,-8.525001525878906,2.9099960327148438,3,0.04771364869293415,1.0192275244837325,84.5199966430664,4.92317624273725,86.52999877929688,-3.000043596730245,86.5999984741211,0.04771364869293415 3425,2019-06-28,85.94000244140625,85.94000244140625,85.25,85.51000213623047,3252900.0,0.005028655062956577,2.2093114032753145,1.0237961163284954,49.31640959693871,60.33053966815131,-0.4156203471012958,-0.9065541527319567,-3.7969062195778918,-7.805796440399149,41.923055031917535,0.69000244140625,1.2925098748274877,0.7220024108886776,-1.38513527145156,2.829140093228915,-0.33156643028144117,1.7755712520587963,-1.44000244140625,54.96186762723166,9.608684189451743,1.0535688411701187,6,-0.2849998474121094,-2.075000762939453,-5.312501907348633,-8.78000259399414,4.629997253417969,4,0.026064670702060422,-1.9459445526996793,85.51000213623047,1.0192275244837325,84.5199966430664,4.92317624273725,86.52999877929688,0.026064670702060422 3426,2019-07-01,86.16000366210938,86.73999786376953,85.70999908447266,86.69000244140625,1579300.0,0.0025599396608479985,2.269891249061448,-1.2325544259328258,56.545065783011026,59.48409411913731,-0.33891471425319253,-0.8852607673894966,-3.8966283686868195,-7.967245181590826,41.888198213006504,1.029998779296875,1.2190750743672965,0.7600032806396513,-0.9589807991927017,2.4789873604720043,-0.09948875927652523,1.6194953205558278,-1.5496035766601608,74.10737701847064,26.166939252956595,0.8594920399161752,7,-0.2800025939941406,-2.1050033569335938,-5.460002899169922,-8.890003204345703,4.689994812011719,0,0.019846785187924265,2.2093114032753145,85.94000244140625,-1.9459445526996793,85.51000213623047,1.0192275244837325,84.5199966430664,0.019846785187924265 3427,2019-07-02,87.37999725341797,87.37999725341797,86.1500015258789,86.1500015258789,1779500.0,0.014159627895247162,1.0,-2.3207520009212876,59.49996948242187,58.870071218903426,-1.2708480097485761,-1.9226615175667234,-5.000318812208036,-9.091618158658576,41.25027971213491,1.2299957275390625,1.1673606212154795,1.801496887207037,0.036883405627108345,3.5661103687869655,0.9191901464170797,2.683803627996994,-2.6636130859374987,100.0,48.88974198450512,0.8823067407899616,7,-1.4399986267089844,-3.049999237060547,-6.50999641418457,-10.109996795654297,4.530006408691406,1,0.005493286473121417,2.269891249061448,86.16000366210938,2.2093114032753145,85.94000244140625,-1.9459445526996793,85.51000213623047,0.005493286473121417 3428,2019-07-03,88.58999633789062,88.66000366210938,87.54000091552734,87.61000061035156,1665600.0,0.013847552328978052,-1.0000136239782016,0.7967472614720441,69.5145554838705,58.717123769629325,-2.2275524639677826,-2.9997790486714138,-6.0785236331318515,-10.207729754347696,40.32302348161395,1.2800064086914062,1.2968358434832368,2.82949600219726,0.6384880546156779,5.020503949778842,1.7339920284064618,3.924999975988058,-3.7137953852539027,98.12312972618066,40.40660472366636,1.0955039737907915,7,-2.0099945068359375,-3.6199951171875,-7.359994888305664,-10.95999526977539,4.2900009155273295,2,0.006885660182499143,1.0,87.37999725341797,2.269891249061448,86.16000366210938,2.2093114032753145,85.94000244140625,0.006885660182499143 3429,2019-07-05,89.5199966430664,89.58999633789062,88.45999908447266,88.81999969482422,1799300.0,0.010497802727394534,1.6904813805631245,0.7142857142857143,71.11314811279436,58.732219665326994,-2.987287183092562,-3.7826951925842422,-6.861271481186833,-11.027262412748684,39.304395497984686,1.1299972534179688,1.3815470025493823,3.542996597290042,0.8025259376104827,6.283467256969601,2.172761267450255,4.913231927129829,-4.341091473671867,98.38710244492417,35.25073138704555,1.3702353298397807,7,-2.4749984741210938,-3.8349990844726562,-8.289995193481445,-11.889995574951172,1.0699996948242188,4,0.010053636725070314,-1.0000136239782016,88.58999633789062,1.0,87.37999725341797,2.269891249061448,86.16000366210938,0.010053636725070314 3430,2019-07-08,89.41000366210938,89.58000183105469,88.86000061035156,89.3499984741211,1722900.0,-0.0012286973311180782,2.5999923706345727,0.08572207084468665,76.61054884065587,59.968636391837876,-2.752926779514155,-3.536628758536793,-6.613551367673992,-10.81605986993327,38.07871903510877,0.720001220703125,1.408659110266825,3.2315032958984347,0.1097491926097689,6.3532573991871,1.6706262442541089,4.79238034754276,-3.7899893758652325,95.36101022693532,23.622727745284053,1.560877051644332,7,-2.3650054931640625,-3.725006103515625,-8.180002212524414,-11.78000259399414,2.599998474121108,0,-0.011072647943348835,1.6904813805631245,89.5199966430664,-1.0000136239782016,88.58999633789062,1.0,87.37999725341797,-0.011072647943348835 3431,2019-07-09,89.5999984741211,89.63999938964844,89.05000305175781,89.19999694824219,1652800.0,0.0021249838298824653,1.4583008821425734,6.666115702479339,75.49327732623685,61.695708246143454,-2.763199259884928,-3.6358025379582557,-6.67269977504624,-10.91149479058717,36.56548053672624,0.589996337890625,1.2954727190105189,3.2454982757568303,-0.22976270677285981,6.72075925828652,1.5078677844919923,4.983128767021668,-3.5829859827123016,98.85384126040299,23.161154370300096,1.7376304912648426,7,-2.529998779296875,-3.80999755859375,-8.369997024536133,-11.96999740600586,-0.3300018310546875,1,0.01082590666542571,2.5999923706345727,89.41000366210938,1.6904813805631245,89.5199966430664,-1.0000136239782016,88.58999633789062,0.01082590666542571 3432,2019-07-10,90.29000091552734,90.45999908447266,89.38999938964844,89.41999816894531,1837600.0,0.007700920236126452,-1.3010738574370164,2.174998569493982,75.23612736707778,64.8830648065046,-3.200301798797369,-4.115446915186965,-7.2372591142934795,-11.490308947238702,36.21335382776438,1.0699996948242188,1.1759423621036973,3.6680007934570256,-0.1550338943817735,7.491035481295825,1.756483449537626,5.579518137376425,-3.838229996329801,94.17814124839965,19.856206660273884,1.911517343919401,7,-2.595001220703125,-3.645000457763672,-9.059999465942383,-12.65999984741211,0.20999908447265625,2,0.0062022101330763135,1.4583008821425734,89.5999984741211,2.5999923706345727,89.41000366210938,1.6904813805631245,89.5199966430664,0.0062022101330763135 3433,2019-07-11,91.7300033569336,91.7699966430664,90.22000122070312,90.5999984741211,2727700.0,0.015948636912225478,1.5619939973265404,1.2988520866766637,76.44715001446693,67.7529168897193,-3.922503223699053,-5.336829206597329,-8.521538113266217,-12.802435586318296,36.01696335004769,1.5499954223632812,1.2041974748041042,4.795503234863276,0.3883681587257257,9.202638311000825,2.5919356967945077,6.999070772932043,-4.717080494597539,98.79174273017279,25.58479924557031,2.2035675380687745,7,-3.2200050354003906,-3.870006561279297,-9.92500114440918,-13.525001525878906,-0.06000518798828125,3,0.0019622838612070037,-1.3010738574370164,90.29000091552734,1.4583008821425734,89.5999984741211,2.5999923706345727,89.41000366210938,0.0019622838612070037 3434,2019-07-12,91.5500030517578,91.7300033569336,91.06999969482422,91.5,1773200.0,-0.0019622838612072258,2.2195013025679198,0.04425029707247311,74.2394006665278,70.52213811967366,-3.124167119812512,-4.856065602980536,-8.162773508699985,-12.484088985970999,36.44023683238709,0.660003662109375,1.3266423581117408,4.266502761840812,-0.4470716039143525,8.980077127595976,1.9097155789632296,6.623289944718394,-3.7759483845048862,92.44007246623744,19.89254490177484,2.3567871828775813,7,-2.810005187988267,-3.6900062561035014,-9.210000991821275,-12.810001373291001,1.2999954223632955,4,0.01452751673758268,1.5619939973265404,91.7300033569336,-1.3010738574370164,90.29000091552734,1.4583008821425734,89.5999984741211,0.01452751673758268 3435,2019-07-15,91.88999938964844,91.91999816894531,91.06999969482422,91.79000091552734,1291100.0,0.003713777461027634,9.625244385103239,1.9998474214226007,76.37091517064218,72.72501027385489,-2.8288853118874187,-4.899079498627316,-8.285743100785282,-12.676289974999435,36.9106740015452,0.8499984741210938,1.7833292551247126,4.2584991455078125,-0.7424115735933725,9.259409864608998,1.758043785957213,6.758954505058412,-3.4765940062653726,98.95474458763984,26.152093040109506,2.500455359550595,7,-2.854999542236328,-3.9550018310546875,-9.224998474121094,-12.789997100830078,0.1399993896484375,0,-0.014147383397461022,2.2195013025679198,91.5500030517578,1.5619939973265404,91.7300033569336,-1.3010738574370164,90.29000091552734,-0.014147383397461022 3436,2019-07-16,91.7699966430664,92.30999755859376,91.3000030517578,91.95999908447266,1176800.0,-0.0013059391378725804,1.2696521336602173,-1.9000534065766383,75.9920678471546,74.5574656477141,-2.044410004206057,-4.39563866704836,-7.944666331157734,-12.413916420356287,38.0934578026465,1.009994506835966,2.1611259507852765,3.7519966125488224,-1.2749603285439264,8.778953553641571,1.238518142002448,6.265475083095197,-2.7254045582821362,81.50680636479986,8.087508188388298,2.5134784705463775,7,-1.8449974060058594,-3.6399993896484375,-8.807497024536133,-12.154998779296875,0.9500045776367188,1,0.0026152936901322477,9.625244385103239,91.88999938964844,2.2195013025679198,91.5500030517578,1.5619939973265404,91.7300033569336,0.0026152936901322477 3437,2019-07-17,90.91999816894531,91.9000015258789,90.77999877929688,91.56999969482422,1612200.0,-0.009262269861762262,-1.4086072667908152,3.421016704143913,85.87448606308273,76.375235712071,-0.7146028513835887,-3.2200681123491393,-6.919532426571493,-11.429994238393704,39.103763627214164,1.1200027465820312,2.545752169825292,2.590498352050787,-2.339309785993393,7.520306490094967,0.125594283028704,5.05540242107287,-1.2223249893991408,33.4927356355404,-47.092786000931426,2.46490406902209,7,-0.5349998474121094,-2.7900009155273438,-7.652498245239258,-10.889999389648438,1.5999984741210938,2,-0.018147839409465405,1.2696521336602173,91.7699966430664,9.625244385103239,91.88999938964844,2.2195013025679198,91.5500030517578,-0.018147839409465405 3438,2019-07-18,91.54000091552734,91.63999938964844,90.76000213623048,90.87000274658205,1859200.0,0.00681921204430691,1.022993545671358,-1.0307639940373268,85.26320110220358,77.94746382200537,-0.9746341955009683,-3.544522569585638,-7.3236030669581,-11.91366305192571,39.69269955195328,0.8799972534179545,2.8867629620713586,2.907501220703125,-2.0298067615166957,7.844809202922946,0.43884722959320754,5.3761552118130425,-1.3198628601716536,50.32265050870892,-34.3474750158352,2.4686539911099112,7,-0.9550018310546875,-3.410003662109375,-7.98750114440918,-11.325000762939453,-0.09999847412110796,3,-0.011361163481820924,-1.4086072667908152,90.91999816894531,1.2696521336602173,91.7699966430664,9.625244385103239,91.88999938964844,-0.011361163481820924 3439,2019-07-19,90.7699966430664,91.81999969482422,90.6999969482422,91.79000091552734,1510500.0,-0.008411669923091836,1.074075643905652,-1.522398597098577,77.16534689747672,78.00910805054102,-0.009689617508485071,-2.564172065841234,-6.35473516846784,-11.009779715932353,39.750120584357624,1.120002746582017,3.1118020274482348,1.920497131347659,-2.990648286776775,6.831642549472093,-0.5350755777145508,4.376069840409869,-0.13188668706310125,4.347805483683592,-80.60694791942345,2.4555727090622166,7,-0.089996337890625,-2.6399993896484375,-7.049997329711914,-9.794998168945312,1.7400054931640767,4,0.009915187387501634,1.022993545671358,91.54000091552734,-1.4086072667908152,90.91999816894531,1.2696521336602173,91.7699966430664,0.009915187387501634 3440,2019-07-22,90.70999908447266,91.05999755859376,89.16999816894531,90.20999908447266,1671800.0,-0.0006609844751859217,2.1500069936293884,-0.49019402516193694,76.05957402926083,78.07202990643256,0.28396703397795875,-2.31242404127741,-6.10504379309333,-10.829422851978677,38.867546297681244,1.8899993896484517,3.13578850291438,1.663499450683588,-3.2123886957365357,6.539387597103712,-0.7744446225264738,4.10144352389365,1.599998474121108,49.04462467745127,-35.7421576413506,2.4379440732100592,7,0.029998779296875,-2.5800018310546875,-6.94999885559082,-9.075000762939453,2.410003662109389,0,0.023591659257493625,1.074075643905652,90.7699966430664,1.022993545671358,91.54000091552734,-1.4086072667908152,90.91999816894531,0.023591659257493625 3441,2019-07-23,90.9000015258789,91.08000183105469,89.97000122070312,90.69000244140624,2011400.0,0.002094614081401547,2.894741068918901,0.4199981689453409,72.85717965943154,77.80770238336075,0.33275551108950197,-2.2806961129301158,-6.117286654284953,-10.911748380438894,37.94151530205717,1.1100006103515625,3.069790469969007,1.6385017395019474,-3.161793312950948,6.438796791954843,-0.7616457867245003,4.038649265728395,1.347196044921887,63.37000841188619,-18.68719307515984,2.4001475262264496,7,-0.160003662109375,-2.7700042724609375,-6.917501449584961,-9.22500228881836,2.3699951171875,1,0.012431212700213967,2.1500069936293884,90.70999908447266,1.074075643905652,90.7699966430664,1.022993545671358,91.54000091552734,0.012431212700213967 3442,2019-07-24,89.25,90.66000366210938,87.0999984741211,90.54000091552734,4039400.0,-0.01815183166316181,3.6535820605262765,-6.142888283378331,54.0540768525652,75.31958314314944,2.0335704351306703,-0.438977297861328,-4.277953710992378,-9.16321016327322,36.88536980843609,3.8000030517578125,2.927399166180834,-0.14749984741210653,-4.77288902516031,4.477889330336097,-2.4601944362862014,2.1651947414619883,2.9356535827636776,45.550868005043164,-33.05001203283049,2.3126945888741015,7,0.4549980163574219,-1.0699996948242188,-4.92500114440918,-7.575000762939453,3.529998779296875,2,0.03887956549807425,2.894741068918901,90.9000015258789,2.1500069936293884,90.70999908447266,1.074075643905652,90.7699966430664,0.03887956549807425 3443,2019-07-25,89.58999633789062,89.91999816894531,89.01000213623047,89.3499984741211,1664500.0,0.0038094827774859397,1.0222099775357096,-0.18604472359728655,50.46357441897831,72.6778246711995,1.517692279649907,-0.4001844875953111,-4.446232227816708,-9.385565529487906,37.34248748193604,0.9099960327148438,2.808538605985433,-0.06100349426269247,-4.076351457474033,3.9543444689486478,-2.0686774758683555,1.9466704873429705,2.3922310405273493,52.75417838554295,-22.379566084644985,2.007673981605667,7,0.11500167846679688,-1.18499755859375,-5.264997482299805,-7.914997100830078,3.8900070190429688,3,0.03270454766093778,3.6535820605262765,89.25,2.894741068918901,90.9000015258789,2.1500069936293884,90.70999908447266,0.03270454766093778 3444,2019-07-26,89.58999633789062,89.86000061035156,89.13999938964844,89.66000366210938,1548500.0,0.0,2.0638270242192065,-0.2916997806529548,51.20962780052011,69.88212607451929,1.3526753522993147,-0.08311037536975618,-4.248407510880185,-9.25395647572688,37.824308362522586,0.720001220703125,2.642622180252488,-0.2650032043457031,-3.7776235603673882,3.247617151675982,-2.0213133823565386,1.4913069736651323,2.1969418843554678,62.56270762766286,-9.598820863223239,1.75631017801084,7,0.11500167846679688,-1.18499755859375,-5.094997406005859,-7.914997100830078,4.180000305175781,4,0.02064969504561942,1.0222099775357096,89.58999633789062,3.6535820605262765,89.25,2.894741068918901,90.9000015258789,0.02064969504561942 3445,2019-07-29,88.18000030517578,89.55999755859375,87.9800033569336,89.55999755859375,2194500.0,-0.015738320017304352,1.2898512265105402,19.7121839581517,41.801399720196954,66.08316294930177,2.4373810663935984,1.5845455531454746,-2.6764258658647293,-7.711390457523905,38.61540135298148,1.6099929809570312,2.2892028153153348,-1.7869991302490291,-4.893373697065002,1.3193754365669434,-3.3401864136570225,-0.23381184684103573,3.419460327145316,27.135701510733863,-39.92893398441598,1.5531872834079876,7,1.3199996948242188,0.22499847412109375,-3.6850013732910156,-6.505001068115234,6.080001831054702,0,0.04910412583430834,2.0638270242192065,89.58999633789062,1.0222099775357096,89.58999633789062,3.6535820605262765,89.25,0.04910412583430834 3446,2019-07-30,87.87000274658203,88.80000305175781,87.79000091552734,88.06999969482422,1382800.0,-0.003515508704024728,-4.611113465858518,0.1449256132552701,35.38648233260484,60.47338475702645,2.3870058143609896,2.1388820911929827,-2.200836708144209,-7.2494804271399005,38.93118999483389,1.0100021362304688,1.9479863523486216,-2.1824966430664006,-4.919894464701741,0.5549011785689402,-3.551195553884071,-0.8137977322487302,3.5494793994110694,21.629301975710273,-40.270447013746264,1.3686989108176735,7,1.589996337890625,0.5349960327148438,-3.1350021362304688,-5.930000305175781,6.8600006103515625,1,0.05974735217820659,1.2898512265105402,88.18000030517578,2.0638270242192065,89.58999633789062,1.0222099775357096,89.58999633789062,0.05974735217820659 3447,2019-07-31,87.86000061035156,88.4800033569336,87.37000274658203,87.95999908447266,2533300.0,-0.00011382879159926862,-1.0555677218364334,0.5,21.751798477016706,53.41656224311681,2.142619349236668,2.304860063529219,-2.0180764193499954,-7.06771949024143,38.95456525138407,1.1100006103515625,1.519897489242652,-2.216498947143549,-4.862117391564027,0.429119497276929,-3.539308169353788,-0.89368972493331,3.3867021887666624,19.215636995748476,-36.447058243857974,1.322809222210238,7,1.5999984741210938,0.5449981689453125,-3.125,-5.869998931884766,7.029998779296875,2,0.06157518774336812,-4.611113465858518,87.87000274658203,1.2898512265105402,88.18000030517578,2.0638270242192065,89.58999633789062,0.06157518774336812 3448,2019-08-01,89.19999694824219,89.38999938964844,85.79000091552734,87.0199966430664,3272500.0,0.015251494748256933,1.8124931082269145,-21.800335698481728,35.33078829511024,48.76827795396497,0.486999870722471,1.0676453401230503,-3.1890707257568636,-8.22721969102588,38.595529496888034,3.5999984741210938,1.1045585345845836,-0.9070026397705107,-3.493877221957149,1.6798719424161277,-2.200439930863837,0.3864346513228156,1.8808376778761584,83.78369258973912,31.41926575822393,1.293437291093321,8,-0.7649955749511719,-0.7949981689453125,-4.464996337890625,-7.169994354248047,2.9800033569335938,3,0.04013455104860553,-1.0555677218364334,87.86000061035156,-4.611113465858518,87.87000274658203,1.2898512265105402,88.18000030517578,0.04013455104860553 3449,2019-08-02,90.41999816894531,90.68000030517578,88.5,89.1500015258789,2635000.0,0.013677144197785429,1.4357532851133115,0.5825671859087203,41.73227603134145,44.95413373197391,-0.8804594212840016,-0.08587578577298416,-4.200164940107641,-9.266899364507054,37.41600784890042,2.1800003051757812,0.6843569020996654,0.26799850463866903,-2.307166937600414,2.843163946877752,-1.0195842164808795,1.5555812257582176,0.3433864345375781,94.68298223552209,46.22033269117953,1.2875827211195439,8,-1.9849967956542969,-1.7999992370605469,-5.68499755859375,-8.289997100830078,-0.29999542236326704,4,0.03384212840029943,1.8124931082269145,89.19999694824219,-1.0555677218364334,87.86000061035156,-4.611113465858518,87.87000274658203,0.03384212840029943 3450,2019-08-05,88.41999816894531,90.23999786376952,88.27999877929688,89.51000213623047,3134600.0,-0.022119000669111877,-1.8613067957163891,-0.8582731090165264,34.44754169780646,40.68639618068224,0.8499213590578734,1.9353805930611543,-2.0143817397703856,-7.111226512939396,36.21670734191587,2.1399993896484375,0.1630752850195165,-1.6825012207031307,-4.353979486013387,0.9889770446071253,-3.0182403533582516,-0.3467620880480098,2.2600021362304688,53.78318162953902,9.107944141809178,1.3357391326551271,8,-0.18499755859375,0.3600006103515625,-3.68499755859375,-6.1699981689453125,0.6399993896484375,0,0.060506656694323535,1.4357532851133115,90.41999816894531,1.8124931082269145,89.19999694824219,-1.0555677218364334,87.86000061035156,0.060506656694323535 3451,2019-08-06,90.56999969482422,90.5999984741211,88.25,88.7699966430664,2326200.0,0.024315783424592174,1.5268792505147788,-1.651372936046308,48.55013055936042,40.07484659254838,-1.5106775891094628,-0.1456946965303132,-3.968484465870006,-9.088917809459048,34.82488998526492,2.3499984741210938,-0.20299890417030042,0.4190002441406193,-2.249284670278115,3.0872851585593537,-0.9151422130687479,1.7531427013499865,-4.779998779296875,97.75049848504233,49.52669743805344,1.3341424572093674,8,-2.3349990844726562,-1.5600013732910156,-5.80999755859375,-7.649997711181641,-0.26999664306642046,1,0.04074199463221517,-1.8613067957163891,88.41999816894531,1.4357532851133115,90.41999816894531,1.8124931082269145,89.19999694824219,0.04074199463221517 3452,2019-08-07,90.8499984741211,91.16999816894531,88.91999816894531,89.69999694824219,1913200.0,0.0030915179445769603,1.5139651946347057,0.6388886534141482,47.058812051455824,39.69653966282366,-1.7208103288485006,-0.4022103020375454,-4.053028858423318,-9.20504450861877,32.83682561403266,2.25,-0.5607854269385797,0.6709991455078068,-2.0151205050270704,3.357118796042684,-0.6720606797596247,2.0140589707752383,-4.963797607421881,94.05204724554609,44.189651830077395,1.3430598252674366,8,-2.3699989318847656,-1.7999992370605469,-5.882497787475586,-7.784996032714844,-0.01999664306640625,2,0.042707814507203734,1.5268792505147788,90.56999969482422,-1.8613067957163891,88.41999816894531,1.4357532851133115,90.41999816894531,0.042707814507203734 3453,2019-08-08,91.91000366210938,92.13999938964844,90.47000122070312,91.16000366210938,1590900.0,0.011667641230508341,1.7603470453227068,0.6521730477068725,54.74212702755025,40.08903957693812,-2.701170940723884,-1.5262927128618458,-4.900587810522808,-10.09303078691606,30.059300518376414,1.6699981689453125,-0.8619235875845419,1.7220043182373104,-0.9871041656088266,4.431112802083447,0.36745007631424187,3.076558560160379,-5.812450903320325,94.08751250318709,36.878761288842966,1.3545542419230678,8,-2.9450035095214844,-2.860004425048828,-6.775005340576172,-8.785003662109375,-0.03000640869142046,3,0.0324229747448872,1.5139651946347057,90.8499984741211,1.5268792505147788,90.56999969482422,-1.8613067957163891,88.41999816894531,0.0324229747448872 3454,2019-08-09,92.87999725341795,93.4000015258789,91.94000244140624,92.25,1693600.0,0.010553732484600786,-1.3360127930468022,0.839996337890606,58.39133564634515,41.93236579095459,-3.5262192043283846,-2.5207792947195884,-5.660536731605575,-10.877870449888789,27.407495744624814,1.4899978637695312,-0.8426379744363288,2.625498199462882,-0.28238151671325795,5.533377915639022,1.1715583413748192,4.079438057550945,-6.4198976967773405,89.9028326526135,30.353475623837085,1.45393985808807,8,-3.2849960327148295,-3.2849960327148295,-7.104995727539048,-9.114994049072251,0.37000274658204546,4,-0.007536573739685526,1.7603470453227068,91.91000366210938,1.5139651946347057,90.8499984741211,1.5268792505147788,90.56999969482422,-0.007536573739685526 3455,2019-08-12,90.58999633789062,92.41999816894531,90.4800033569336,92.38999938964844,2009800.0,-0.024655480009104558,1.0860152423767606,-2.8571601574327015,48.968711342220935,43.4415023475786,-0.959288910939506,-0.3511696384761507,-3.1698752728489126,-8.397386575497734,24.266837871175355,2.399993896484361,-0.8620096857341082,0.4004974365234375,-2.409937172704801,3.210932045751676,-1.0047198680906746,1.8057147411375496,-3.574704623710943,45.43680863262032,-13.066250949996949,1.4052173046141163,8,-0.9949951171875,-0.9949951171875,-4.224998474121094,-6.359996795654297,2.7400054931640625,0,-0.0051881400850879444,-1.3360127930468022,92.87999725341795,1.7603470453227068,91.91000366210938,1.5139651946347057,90.8499984741211,-0.0051881400850879444 3456,2019-08-13,92.01000213623048,92.25,90.12000274658205,90.41000366210938,1971100.0,0.015675083957873204,1.0480799914902534,-0.8888865341414905,59.324334425333774,47.616228564058275,-1.9336183183929592,-1.8469679104577352,-4.378576427636446,-9.619752127149795,20.890709886086167,2.1299972534179545,-0.8504301723646819,1.8085029602050895,-1.03223291833973,4.649238838749909,0.3881350209326797,3.2288708994774993,-4.483933637114859,68.9732511584583,8.466992809518374,1.4203679392724113,8,-2.415000915527358,-2.415000915527358,-5.645004272460952,-7.780002593994155,1.519996643066392,1,-0.03206178142751204,1.0860152423767606,90.58999633789062,-1.3360127930468022,92.87999725341795,1.7603470453227068,91.91000366210938,-0.03206178142751204 3457,2019-08-14,89.2699966430664,91.91000366210938,89.26000213623047,90.9000015258789,2074600.0,-0.029779430817827968,-2.2121349436809883,-1.0187540233173502,49.06976857657271,49.14278192866522,1.1481710656995858,0.8043236230813591,-1.4963356978678917,-6.685973642912245,18.18403674222713,2.750000000000014,-0.6891756769055633,-0.8490024566650334,-3.697706224296468,1.999701310966401,-2.2733543404807506,0.5753494271506838,-1.2740135018097192,0.2414132441885751,-58.715445502164584,1.4243518838157203,8,1.5550041198730469,0.32500457763671875,-2.839996337890625,-5.014995574951172,3.0600051879882812,2,0.01153810291726276,1.0480799914902534,92.01000213623048,1.0860152423767606,90.58999633789062,-1.3360127930468022,92.87999725341795,0.01153810291726276 3458,2019-08-15,90.5,90.86000061035156,89.63999938964844,89.9000015258789,1365400.0,0.013778463125204254,-1.1785682658837473,-0.36809612072193515,52.46880974045167,50.33573011856635,0.13629914121123932,-0.5350196360722066,-2.6036296996426813,-7.729370815675807,15.35703628282413,1.5900039672851562,-0.3913000495417407,0.43300094604492756,-2.34354074689287,3.2095426389827253,-0.9552699004239713,1.8212717925138264,-2.0716953879735343,29.951643637194593,-27.369765626084593,1.3882708464688989,8,0.3250007629394531,-0.904998779296875,-3.3299999237060547,-5.834999084472656,2.0,3,0.003646429072427404,-2.2121349436809883,89.2699966430664,1.0480799914902534,92.01000213623048,1.0860152423767606,90.58999633789062,0.003646429072427404 3459,2019-08-16,91.66999816894531,91.9499969482422,90.47000122070312,90.93000030517578,1922500.0,0.012928156562931559,1.2769245215472187,1.2333329094770036,59.593171884417465,53.1296890281898,-0.9361901513088213,-1.7224454899320136,-3.642530309554516,-8.707417941951746,12.038867943005414,1.4799957275390767,0.058184667333463835,1.5579990386962947,-1.2946460250993113,4.410644102491901,0.13167650679849885,2.9843215705940906,-2.843957803810653,76.26579298722558,14.501251334869067,1.4263225318978008,8,-0.8449974060058594,-2.0749969482421875,-3.4850006103515625,-6.349998474121094,1.2300033569335938,4,0.002290815846702765,-1.1785682658837473,90.5,-2.2121349436809883,89.2699966430664,1.0480799914902534,92.01000213623048,0.002290815846702765 3460,2019-08-19,92.8499984741211,93.1500015258789,92.19000244140624,92.5500030517578,1649600.0,0.012872262776760124,1.1333276819395899,0.4054003897188649,63.06398840140676,54.74233989952828,-1.5887888705784405,-2.8816455962418956,-4.68114343913939,-9.684581149873253,10.58881327598613,1.4800033569335938,0.3747498959617701,2.6309993743896456,-0.46614973669520055,5.728148485474492,1.0824248188472154,4.179573929932076,-3.6580412161268896,92.28783807637241,24.39529157713595,1.548574555542423,8,-1.6899986267089844,-3.2549972534179688,-4.55000114440918,-7.529998779296875,0.5299987792968608,0,0.004308040198734098,1.2769245215472187,91.66999816894531,-1.1785682658837473,90.5,-2.2121349436809883,89.2699966430664,0.004308040198734098 3461,2019-08-20,92.02999877929688,93.12000274658205,91.93000030517578,92.8000030517578,1303100.0,-0.008831445431340179,-1.4536101934875234,-2.566720073243136,60.49319575088638,56.23504919946501,-0.6033584790635445,-2.0792531243441346,-3.7489366318857265,-8.67898341573536,8.988465207737963,1.1900024414062642,0.5460435506448533,1.754499816894537,-1.434814274443184,4.943813908232258,0.15984277122568358,3.3491568625633903,-2.5013979798718964,71.20815109733853,-2.7243095071979297,1.5946570456688596,8,-0.6999969482421875,-2.43499755859375,-3.5450000762939453,-6.634998321533203,2.1399993896484375,1,0.014125861882009039,1.1333276819395899,92.8499984741211,1.2769245215472187,91.66999816894531,-1.1785682658837473,90.5,0.014125861882009039 3462,2019-08-21,92.72000122070312,92.75,91.97000122070312,92.2300033569336,1339400.0,0.007497581772884621,1.8363828045887722,-0.6363573311138971,59.157131254847755,56.72560522472029,-1.1177486278234312,-2.6308475448418847,-4.279649394244615,-9.199366296945172,9.479773830364246,0.779998779296875,1.0274625097940628,2.2710021972656307,-1.0579011631153463,5.599905557646608,0.6065505170751351,3.9354538774561263,-2.881688363161828,87.74928651076048,14.440705964613471,1.6644516801904885,8,-1.3899993896484375,-3.125,-3.692502975463867,-7.130001068115234,-0.31999969482421875,2,0.008735952846524508,-1.4536101934875234,92.02999877929688,1.1333276819395899,92.8499984741211,1.2769245215472187,91.66999816894531,0.008735952846524508 3463,2019-08-22,92.5199966430664,93.33000183105469,91.9499969482422,93.0,1721200.0,-0.0021570812662161654,1.4210462914008972,-0.9796029583495524,55.76922028930464,56.43425907393801,-0.9187314528985837,-2.318974866508441,-3.936803507017629,-8.842914922344661,10.121035575199514,1.3800048828124858,1.18585059910491,1.9244976043701172,-1.501701423719922,5.350696632460156,0.2113980903250905,3.637597118415144,-2.3967486920580967,71.67814632428654,1.0289475921102422,1.7130995140450223,8,-1.2249946594238281,-2.9249954223632812,-3.2624988555908203,-6.929996490478516,-0.25,3,-0.002053554030537863,1.8363828045887722,92.72000122070312,-1.4536101934875234,92.02999877929688,1.1333276819395899,92.8499984741211,-0.002053554030537863 3464,2019-08-23,91.44000244140624,92.8000030517578,90.9499969482422,92.5,2116900.0,-0.011673089503306922,1.2289180990899937,2.208312802988188,58.73843118936332,57.519783501398265,-0.07205932779405089,-1.15235852607168,-2.694235918118835,-7.617073647417087,10.555458038194686,1.8500061035155966,1.331107494207771,0.7520030975341712,-2.659757156340433,4.163763351408775,-0.9538770294031309,2.4578832244714732,-1.0546142044082814,20.588423860079967,-50.03812352160922,1.7058801269373052,8,-0.14500045776365766,-1.8450012207031108,-2.0825042724609233,-5.850002288818345,0.8899993896484517,4,0.01159227395332807,1.4210462914008972,92.5199966430664,1.8363828045887722,92.72000122070312,-1.4536101934875234,92.02999877929688,0.01159227395332807 3465,2019-08-26,92.51000213623048,92.54000091552734,91.55999755859376,92.11000061035156,1124200.0,0.011701658642341961,3.260892640936697,-0.37736079921691396,55.987657344369914,57.149041603513396,-0.9399058082574072,-1.9830022666268547,-3.597482495970766,-8.53432188899832,10.201840766944366,1.099998474121108,1.3145844355941705,1.6055027008056726,-1.6834805798330734,4.894485981444419,-0.038988939513700416,3.2499943411250456,-1.8834448361220524,65.54630199517914,-1.581119258069137,1.64449164031937,8,-1.2150001525879048,-2.915000915527358,-3.105003356933608,-6.585002899169936,-2.0800018310547017,0,0.00421575376329697,1.2289180990899937,91.44000244140624,1.4210462914008972,92.5199966430664,1.8363828045887722,92.72000122070312,0.00421575376329697 3466,2019-08-27,93.12000274658205,93.30999755859376,92.45999908447266,92.6999969482422,1816700.0,0.006593888187931052,1.1250083446980528,1.0500104903774254,56.86631078240692,58.015324070828306,-1.537588328143869,-2.297303403933583,-4.001511910821122,-8.98391847894392,9.87831575866755,0.849998474121108,1.1705481822253319,1.9530033111572465,-1.1489438570675645,5.054950479382057,0.40202972704483386,3.503976895269659,-2.2715699084119763,91.17652715802485,26.32075682775381,1.5509735841124088,8,-1.635002136230483,-3.5250015258789205,-3.6850051879882955,-7.195003509521499,-1.7700042724609517,1,0.0027920371474157157,3.260892640936697,92.51000213623048,1.2289180990899937,91.44000244140624,1.4210462914008972,92.5199966430664,0.0027920371474157157 3467,2019-08-28,93.2699966430664,93.27999877929688,92.16999816894531,93.0,1741500.0,0.0016107591501317575,6.655152455868039,0.6428402753810103,54.353369852174396,58.2247196387975,-1.18514300081533,-2.1304416517758824,-3.9604996876658447,-8.971007694535587,9.19142033700263,1.1100006103515625,1.35893714967807,1.8324974060058565,-0.9857818482568916,4.650776660268605,0.42335777887447534,3.2416370331372377,-2.2174383098796255,97.47877878647996,34.820259599898996,1.4091396271313767,8,-1.3699951171875,-3.6749954223632812,-3.8349990844726562,-7.344997406005859,0.7300033569335938,2,0.009649421660462787,1.1250083446980528,93.12000274658205,3.260892640936697,92.51000213623048,1.2289180990899937,91.44000244140624,0.009649421660462787 3468,2019-08-29,92.77999877929688,93.87999725341795,92.47000122070312,93.5,1591800.0,-0.005253542204409989,-1.1044774419822603,-2.666704343157478,49.669754201582265,57.12211767403804,-0.377403640339935,-1.4319016790676642,-3.3067193770112056,-8.315149130274563,7.698086651430599,1.4099960327148295,1.2466553981039539,1.163499450683588,-1.5073128901282615,3.8343117914954377,-0.17190671972232963,2.4989056210895058,-1.5396449906947254,62.45739387200858,3.111045495748243,1.3354061704059228,8,-0.3650016784667969,-2.9449996948242188,-3.8374996185302734,-6.729999542236328,1.5800018310546875,3,-0.004095680733106066,6.655152455868039,93.2699966430664,1.1250083446980528,93.12000274658205,3.260892640936697,92.51000213623048,-0.004095680733106066 3469,2019-08-30,93.4800033569336,93.7699966430664,92.68000030517578,93.5,1473600.0,0.007544778905439253,2.8929140723988067,0.027773068282965285,60.664224136232114,56.85547720012975,-0.8869283718588008,-1.9930908938126208,-3.8620564808158804,-8.843059669389476,7.188675053629129,1.089996337890625,1.562736000183662,1.7105037689209013,-1.0215952433158435,4.442602781157646,0.3444542628025289,3.0765532750392737,-1.975685221849858,82.75888150430674,20.758603915826598,1.3660495061183753,8,-1.0650062561035156,-3.6450042724609375,-4.425004959106445,-7.430004119873047,-0.540000915527358,4,-0.01294401658552613,-1.1044774419822603,92.77999877929688,6.655152455868039,93.2699966430664,1.1250083446980528,93.12000274658205,-0.01294401658552613 3470,2019-09-03,93.7699966430664,93.8000030517578,93.08999633789062,93.12000274658205,1871600.0,0.0031021959319528225,1.00000000000004,-32.505150705836755,57.08532514616857,56.47682491071666,-1.1540573834908656,-1.9623349454991796,-4.011990590988603,-8.955609385818136,6.532810671722687,0.7100067138671733,1.746921580984008,1.732997131347659,-0.6426440934453836,4.108638356140702,0.5451765189511377,2.9208177437441805,-2.028110596149247,93.56721232482576,31.10853555945537,1.187820612396522,9,-1.3549995422363281,-3.93499755859375,-4.714998245239258,-7.379997253417969,0.3600006103515483,1,-0.015356669121926347,2.8929140723988067,93.4800033569336,-1.1044774419822603,92.77999877929688,6.655152455868039,93.2699966430664,-0.015356669121926347 3471,2019-09-04,94.26000213623048,94.87999725341795,93.76000213623048,94.19000244140624,1303300.0,0.0052256106505930155,-1.4085908594961445,0.10769284942959677,74.53297144340365,58.18525159833397,-1.4465960360026884,-2.278542536673555,-4.34787489719092,-9.266873595687258,6.368833776569876,1.1199951171874716,1.7120535578618217,2.0385025024414176,-0.428811598373656,4.505816603256491,0.8048454520338737,3.2721595528489615,-2.3043049686632457,77.12194366633446,6.5125813548256275,1.2336570504075377,9,-1.3450050354004048,-3.9250030517578267,-5.3075027465820455,-7.8700027465820455,0.4799957275390341,2,-0.04063231216056351,1.00000000000004,93.7699966430664,2.8929140723988067,93.4800033569336,-1.1044774419822603,92.77999877929688,-0.04063231216056351 3472,2019-09-05,94.7300033569336,95.4499969482422,94.25,95.04000091552734,2331300.0,0.00498622119723513,1.1239079062858404,-4.428555858308829,72.476116579792,60.04157340838812,-1.789700543793174,-2.5749800046107936,-4.652859186038398,-9.557098674325118,6.752334713055028,1.1999969482422017,1.5105035407328984,2.3145034790039034,-0.3042603211973045,4.933267279205111,1.0051215789032995,3.6238853791045074,-2.4233901790642705,75.83910659149873,0.08323001501767635,1.3093819001006053,9,-1.530006408691392,-4.110004425048828,-5.797504425048828,-8.340003967285156,-0.790000915527358,3,-0.0356804049724031,-1.4085908594961445,94.26000213623048,1.00000000000004,93.7699966430664,2.8929140723988067,93.4800033569336,-0.0356804049724031 3473,2019-09-06,94.88999938964844,95.5199966430664,94.68000030517578,95.0,1573100.0,0.0016889689332322266,-2.16980480221109,0.3548434731246308,69.16668785944458,61.2002685939527,-1.7636209495317985,-2.6353932973727865,-4.5777785370783874,-9.556278404956572,7.690127317360932,0.839996337890625,1.4261252732573837,2.3254997253417997,-0.5028805412228934,5.153879991906493,0.9113095920594532,3.7396898586241463,-2.1433124839269055,77.81696951461944,2.0377878418587017,1.414190133282349,9,-1.3500022888183594,-4.2350006103515625,-5.957500457763672,-8.5,-1.3899993896484375,4,-0.00937927490118129,1.1239079062858404,94.7300033569336,-1.4085908594961445,94.26000213623048,1.00000000000004,93.7699966430664,-0.00937927490118129 3474,2019-09-09,92.18000030517578,95.5500030517578,91.5999984741211,95.5500030517578,2753100.0,-0.028559375085930205,1.3442144559929299,30.636218615619235,46.626391424339104,60.160127936171506,1.187236266115491,0.020527353806073734,-1.6912621441024385,-6.7123626597165185,7.370183956314308,3.9500045776367045,1.2656150629156429,-0.34949951171874716,-3.178765444800092,2.479766421362598,-1.7641324782594126,1.0651334548219182,3.339996337890625,14.683573642886858,-56.569840268651134,1.4146329665406712,9,1.3950004577636719,-0.279998779296875,-3.760000228881836,-5.790000915527344,1.120002746582017,0,0.02364938487696433,-2.16980480221109,94.88999938964844,1.1239079062858404,94.7300033569336,-1.4085908594961445,94.26000213623048,0.02364938487696433 3475,2019-09-10,90.12000274658205,91.94000244140624,89.04000091552734,91.87999725341795,2814700.0,-0.022347554260943814,2.0850999935069465,0.5222531372180517,41.45032385680229,58.447240499993214,3.2101403433262305,2.153942561990476,0.5110924599898539,-4.54056404384518,8.277453675124608,3.1399993896484375,1.1512635113535339,-2.3859973907470504,-5.289914884805981,0.5179201033118801,-3.8379561377765157,-0.9340386437175852,5.430000305175753,16.589884434048205,-52.410924390875934,1.4519587470294681,9,2.1749992370605327,1.7799987792968608,-1.5925025939941548,-3.730003356933608,3.4799957275390483,1,0.031291606845086806,1.3442144559929299,92.18000030517578,-2.16980480221109,94.88999938964844,1.1239079062858404,94.7300033569336,0.031291606845086806 3476,2019-09-11,89.05999755859375,90.72000122070312,88.98999786376953,90.56999969482422,2431100.0,-0.01176215219354837,-1.096971826752794,0.8579584370096287,34.1420892917353,56.20154265994442,4.060694398654505,3.1427389508280896,1.696980052480157,-3.3689964572764666,9.02354078118332,1.7300033569335938,1.0298324906160303,-3.2985023498535213,-6.583213128232202,-0.013791571474840225,-4.940857739042855,-1.6561469606641879,6.490005493164048,1.0670676747694052,-62.85387858804426,1.642355389189338,9,3.210002899169922,2.8400039672851562,-0.5524978637695312,-2.6699981689453125,5.220001220703125,2,0.05692791189993662,2.0850999935069465,90.12000274658205,1.3442144559929299,92.18000030517578,-2.16980480221109,94.88999938964844,0.05692791189993662 3477,2019-09-12,90.3000030517578,90.63999938964844,89.25,89.25,2527800.0,0.01392325990519172,-1.6476101899350413,-0.6953652756935824,41.176491993074066,55.25784685899907,2.6318587425237467,2.0910654848502475,0.5605313013345352,-4.499315342342015,9.309731068915328,1.5800018310546875,0.9195802546821454,-2.1099971771240433,-5.218383270199581,0.9983889159514945,-3.6641902236618193,-0.5558041305862673,4.8563996887207,19.969575487332833,-41.19508509742505,1.5541930465377694,9,1.9699974060058736,1.9349975585937642,-1.6775035858154155,-3.910003662109361,4.099998474121108,3,0.04916937610142513,-1.096971826752794,89.05999755859375,2.0850999935069465,90.12000274658205,1.3442144559929299,92.18000030517578,0.04916937610142513 3478,2019-09-13,90.83000183105469,90.95999908447266,89.2699966430664,90.2699966430664,2066300.0,0.005869310757310897,3.1219587082127673,0.5333367241654992,47.4646688601443,53.79122960610043,2.0072474946730097,1.6728237808160884,0.10337515685041865,-4.91591103135562,9.529567406399735,1.69000244140625,0.7455841154706491,-1.5964984893798828,-4.665448369597044,1.4724513908372785,-3.1309734294884635,-0.06202354927130216,3.956416616821272,28.04881878225196,-36.66845831025017,1.5344749401085798,9,1.4399986267089844,1.4399986267089844,-2.06500244140625,-4.250003814697266,2.5,4,0.03423979464556437,-1.6476101899350413,90.3000030517578,-1.096971826752794,89.05999755859375,2.0850999935069465,90.12000274658205,0.03423979464556437 3479,2019-09-16,91.87999725341795,94.22000122070312,90.66000366210938,91.0,3139600.0,0.011560006618917429,-3.5641288984746002,1.5714091088677011,47.37716415084978,52.712545051065014,0.7894414490097432,0.6739198436849705,-0.8900560112823399,-5.844288410766225,10.13866143451959,3.55999755859375,0.630162474198741,-0.5570030212402486,-3.616477300499426,2.502471258018929,-2.0867401608698373,0.9727341183893401,2.5586359594116175,55.258079056814616,-8.967914156906907,1.529737139629586,9,0.39000320434571734,0.39000320434571734,-2.872497558593736,-5.084999084472642,-0.009994506835909078,0,0.01763172393348955,3.1219587082127673,90.83000183105469,-1.6476101899350413,90.3000030517578,-1.096971826752794,89.05999755859375,0.01763172393348955 3480,2019-09-17,93.25,94.0500030517578,92.33000183105469,92.33000183105469,2455600.0,0.014910783495164726,-2.739140530409801,1.0454557276991403,50.508994861359405,50.04321431972676,-0.7398868334933724,-0.7004939749172934,-2.1828627745922944,-7.089060402555134,10.203341539761396,2.1700057983398438,0.6709319868548533,0.7929996490478572,-2.2830271659229027,3.869026464018617,-0.7450137584375227,2.331013056533237,0.970001220703125,81.453143439819,19.783750905859847,1.5380134074853788,9,-0.9799995422363281,-0.9799995422363281,-3.654998779296875,-5.909999847412109,-0.31999969482421875,1,0.0005362257561158934,-3.5641288984746002,91.87999725341795,3.1219587082127673,90.83000183105469,-1.6476101899350413,90.3000030517578,0.0005362257561158934 3481,2019-09-18,93.33000183105469,94.62000274658205,92.20999908447266,94.4499969482422,1649900.0,0.0008579284831602418,2.301359698169954,-1.2173884198829206,50.23624081244011,47.57211701224321,-1.0791685086434626,-0.7147550602553849,-2.189272417919497,-7.048002793597732,10.544988514586796,2.410003662109389,0.47147377405514135,0.8080013275146456,-2.284928485558254,3.900931140587545,-0.738463579021797,2.3544662340510882,-4.340003967285156,75.97764886901722,18.05972852796141,1.546464906536447,9,-1.0600013732910156,-1.0600013732910156,-3.7350006103515625,-5.740001678466797,-0.4199981689453125,2,0.002892924437686739,-2.739140530409801,93.25,-3.5641288984746002,91.87999725341795,3.1219587082127673,90.83000183105469,0.002892924437686739 3482,2019-09-19,93.52999877929688,94.04000091552734,92.69000244140624,93.06999969482422,1380100.0,0.002142900935587999,-1.213123878254207,-0.41071525885558063,53.021755756164374,45.778235667434295,-1.6397212866874042,-0.896944424058276,-2.3340801291958826,-7.132531884346648,10.90509851645949,1.349998474121108,0.3128641751658847,0.9674983978271428,-2.157395600324918,4.0923923959792035,-0.5949486012488876,2.529945396903173,-4.427400817871089,79.6261173128588,21.36194647783318,1.5624469990760272,9,-1.2599983215332031,-1.2599983215332031,-3.93499755859375,-5.939998626708984,-1.5699996948242188,3,0.00801881759637113,2.301359698169954,93.33000183105469,-2.739140530409801,93.25,-3.5641288984746002,91.87999725341795,0.00801881759637113 3483,2019-09-20,92.33000183105469,93.9000015258789,92.05999755859376,93.86000061035156,3194200.0,-0.012830075525541496,1.2857183475021858,-3.3260909226610056,45.546081025258566,45.65820117864757,-0.9398877872680202,0.30365744633604663,-1.1381228159462182,-5.817443855917617,10.792653131120003,1.840003967285142,-0.13277817944805292,-0.22299880981445597,-3.34959157377196,2.903593954143048,-1.786295191793215,1.3402975721643031,-3.1170557739257703,42.171680682792285,-12.457302196464951,1.5632963819787522,9,-0.5250015258789062,-0.060001373291015625,-2.1200008392333984,-4.659999847412109,-0.7300033569335938,4,0.02241957818447693,-1.213123878254207,93.52999877929688,2.301359698169954,93.33000183105469,-2.739140530409801,93.25,0.02241957818447693 3484,2019-09-23,92.5,92.81999969482422,92.16999816894531,92.36000061035156,1291200.0,0.001841201836607409,-1.4999853282079874,-0.09150294205644759,45.03519721595719,46.056520440775884,-1.1842577884390124,0.2288780519219813,-1.3044656791948483,-5.85933632023557,11.36605472405919,0.6500015258789062,-0.5958893511507313,-0.10600051879882244,-3.188783960839231,2.9767829232415863,-1.6473922398190268,1.435391202221382,-3.1789128090820213,17.187560535844113,-31.172795849284356,1.5413917210202013,9,-0.6949996948242188,-0.22999954223632812,-2.289999008178711,-4.384998321533203,-1.1500015258789062,0,0.008972992768158772,1.2857183475021858,92.33000183105469,-1.213123878254207,93.52999877929688,2.301359698169954,93.33000183105469,0.008972992768158772 3485,2019-09-24,92.9000015258789,93.91999816894531,92.38999938964844,92.81999969482422,1526600.0,0.004324340820312411,-2.255308096876826,0.5714441416893733,44.64566560175506,47.22358447522253,-1.2834103983206973,-0.14799541312424935,-1.7070492573283929,-6.112436855154357,12.186690447212145,1.529998779296875,-1.035147719277461,0.2745010375976591,-2.8106585587680257,3.359660633963344,-1.2680787605851833,1.8170808357805015,-3.4729360238476517,32.812588475464736,-11.417646411806203,1.542579798182845,9,-0.9650001525878906,-0.6300010681152344,-2.690000534057617,-4.225002288818359,0.279998779296875,1,-0.011087177205373222,-1.4999853282079874,92.5,1.2857183475021858,92.33000183105469,-1.213123878254207,93.52999877929688,-0.011087177205373222 3486,2019-09-25,93.37999725341795,93.55999755859376,92.08000183105469,93.13999938964844,1440000.0,0.005166799996287885,3.9333316379078282,2.9999046347509193,44.6891935046256,47.61388464317271,-1.2138167245497584,-0.6403451271427372,-2.180234042079306,-6.440770077149182,12.482512323377334,1.4799957275390767,-1.0375488334124725,0.7414970397949077,-2.3546074487666573,3.8376015283564726,-0.8065552044858748,2.28954928407569,-3.8490730064956864,66.6665382258981,25.342626430633352,1.5480522442807827,9,-1.4349975585937358,-1.1099967956542827,-3.0024967193603374,-4.704998016357408,0.9400024414062642,2,-0.00481898652257351,-2.255308096876826,92.9000015258789,-1.4999853282079874,92.5,1.2857183475021858,92.33000183105469,-0.00481898652257351 3487,2019-09-26,94.16999816894531,94.2300033569336,93.0,93.62999725341795,2138700.0,0.008460065739597677,2.727219133269371,2.25002384207032,47.301344009150704,47.59573743750674,-1.561317738460204,-1.4329301242424606,-2.9267015245294488,-7.093093482317471,13.133025849977532,1.2300033569335938,-0.7762307866850193,1.4864978790283203,-1.6737501918094182,4.646745949866059,-0.09362615639054184,3.0666219144471825,-4.537292352029851,97.23479135243839,58.02669774826717,1.5801240354188681,9,-1.5299949645996094,-1.8999977111816406,-3.7074966430664062,-5.494998931884766,-1.2399978637695312,3,-0.013379999270844767,3.9333316379078282,93.37999725341795,-2.255308096876826,92.9000015258789,-1.4999853282079874,92.5,-0.013379999270844767 3488,2019-09-27,92.4000015258789,94.91000366210938,92.05999755859376,94.5,2552700.0,-0.018795759556997638,-1.0503593765866055,-3.8888794698991616,50.887102133032094,47.98573054663812,0.5082518104236868,0.3237365533326795,-1.1528289985619722,-5.179464590561679,13.212637881258088,2.850006103515611,-0.33643458862779596,-0.26449890136719034,-3.426872662491917,2.897874859757536,-1.8456857819295465,1.3166879791951658,-2.6675497703701154,11.929938215421078,-29.125361627236355,1.5811868805623617,9,1.0849990844726562,-0.13000106811523438,-1.9375,-3.7250022888183594,-1.2300033569335938,4,-0.004761931105412565,2.727219133269371,94.16999816894531,3.9333316379078282,93.37999725341795,-2.255308096876826,92.9000015258789,-0.004761931105412565 3489,2019-09-30,92.2699966430664,92.94000244140624,91.93000030517578,92.7300033569336,2087300.0,-0.0014069792279829407,1.2954466638923987,0.2190509752916429,60.26740040981568,49.069997829799924,0.7815882442552038,0.37781352117485767,-0.9955556516543709,-4.911352548229999,13.266664956523591,1.0100021362304545,-0.04896174600148129,-0.3340034484863281,-3.4769242981356285,2.8089174011629723,-1.9054638733109783,1.237456976338322,-2.3304428112935938,11.409260231185755,-31.38826350624359,1.5714604248246506,9,1.1500053405761719,3.814697265625e-06,-1.8249950408935547,-3.5949974060058594,-2.8599929809570312,0,-0.007261278783146641,-1.0503593765866055,92.4000015258789,2.727219133269371,94.16999816894531,3.9333316379078282,93.37999725341795,-0.007261278783146641 3490,2019-10-01,92.33000183105469,92.8000030517578,91.72000122070312,92.1999969482422,2361600.0,0.0006503217749145307,1.0186811933147268,-0.28261518559057514,67.26506785084737,50.962089722956286,0.6452078133292503,0.2154419703162631,-1.0250986968016491,-4.83772673655389,13.25392885772314,1.0800018310546733,0.12331105748739901,-0.2019985198974581,-3.2980781225969054,2.894081082801989,-1.7500383212471746,1.3460412814522584,-2.191630006068408,19.122261551707645,-27.75782913291099,1.5480398013497212,10,0.9850006103515625,-0.060001373291015625,-1.885000228881836,-3.6550025939941406,-1.220001220703125,1,-0.010614137739613616,1.2954466638923987,92.2699966430664,-1.0503593765866055,92.4000015258789,2.727219133269371,94.16999816894531,-0.010614137739613616 3491,2019-10-02,90.43000030517578,92.1999969482422,90.22000122070312,92.0,2064900.0,-0.020578376347869298,1.0101544860598357,-12.076467136151555,50.64164505757453,50.69763297866852,2.3362670246098958,1.9118172202624635,0.8777895678674952,-2.8227275431943326,12.680738706126501,2.1100006103515625,0.18376629017507184,-1.9104999542236385,-5.030253170709301,1.209253262262024,-3.4703765624664697,-0.35062334598080724,4.480003356933594,4.477590088624563,-43.9142805287602,1.559876608242834,10,2.1350021362304688,1.8400001525878906,0.015001296997070312,-1.7550010681152344,0.20999908447265625,2,0.030410261978541575,1.0186811933147268,92.33000183105469,1.2954466638923987,92.2699966430664,-1.0503593765866055,92.4000015258789,0.030410261978541575 3492,2019-10-03,91.3499984741211,91.36000061035156,89.94000244140625,90.3499984741211,1720800.0,0.0101735946681476,1.7842984726315316,-0.6369427989678448,52.471467723371994,51.46712038957002,1.200791937380771,0.7648271954546715,0.024620734120034626,-3.6077983528817867,11.800824084278574,1.4199981689453125,0.11388192905050687,-0.8215015411376925,-3.756991555250579,2.113988472975194,-2.2892465481941286,0.6462434659187437,3.4662051391601523,28.370134535205732,-21.661619374542415,1.4677450070564402,10,1.0750045776367188,0.9200019836425781,-0.80999755859375,-2.674999237060547,-0.8799972534179688,3,0.03251232917693492,1.0101544860598357,90.43000030517578,1.0186811933147268,92.33000183105469,1.2954466638923987,92.2699966430664,0.03251232917693492 3493,2019-10-04,94.0,94.06999969482422,91.52999877929688,91.76000213623048,1608000.0,0.029009322059590836,1.1344570140823398,2.239997863769517,58.745883936288315,52.990530025162364,-1.326951403905781,-2.060934762655009,-2.5373411062954574,-6.118707142816703,10.82274549557518,2.720001220703125,0.10070826296885116,1.87299995422363,-0.9121033173760082,4.658103225823268,0.48044831842381086,3.265551590023449,0.6211555664062445,98.30509100783814,46.913001167753904,1.3925516357998178,10,-1.5749969482421875,-1.7299995422363281,-3.2524986267089844,-5.325000762939453,-2.8199996948242188,4,-0.011382975476853407,1.7842984726315316,91.3499984741211,1.0101544860598357,90.43000030517578,1.0186811933147268,92.33000183105469,-0.011382975476853407 3494,2019-10-07,94.36000061035156,94.7699966430664,93.4000015258789,93.6500015258789,2304300.0,0.003829793727144315,-1.2644564525180173,0.31696417927732057,54.995502022373145,54.140511849675484,-1.5593464604536678,-2.370793077974099,-2.8033036050418616,-6.324932578932589,11.396112481457124,1.3699951171875,0.03547541274340915,2.1240005493164062,-0.8350413844101894,5.083042483043002,0.6444795824531013,3.603521516179711,-4.4199981689453125,91.51145911160886,42.107522394082935,1.4795209668633003,10,-1.93499755859375,-2.0900001525878906,-3.2350025177001953,-5.395000457763672,-2.9599990844726562,0,-0.033806723407929895,1.1344570140823398,94.0,1.7842984726315316,91.3499984741211,1.0101544860598357,90.43000030517578,-0.033806723407929895 3495,2019-10-08,92.94000244140624,94.29000091552734,92.93000030517578,93.95999908447266,1421300.0,-0.015048729967786278,-1.6153834867769505,-1.436616842716088,48.43373700704595,54.556572238833304,-0.14871658941264343,-0.7680748690812464,-1.2583736242765582,-4.76951125023848,10.597182673092293,1.4300003051757812,0.1450966941959706,0.5630023956298658,-2.235915377902515,3.3619201691622465,-0.8364564911363317,1.9624612823960632,-2.9034001159667895,62.11187580657616,15.405527306143647,1.3994588867661926,10,-0.5149993896484233,-0.6700019836425639,-1.8150043487548686,-3.7500038146972514,-0.2700042724609233,1,-0.037981479304590504,-1.2644564525180173,94.36000061035156,1.1344570140823398,94.0,1.7842984726315316,91.3499984741211,-0.037981479304590504 3496,2019-10-09,94.12999725341795,94.37000274658205,93.38999938964844,93.66000366210938,1809200.0,0.012803903386616966,1.063155020518925,-0.4607795471714845,52.23213804213988,55.104438242498766,-1.3646425845195296,-1.643000348361653,-2.297039280625384,-5.813872318175626,9.747334754321697,1.4300003051758097,0.28735316642959674,1.4994972229003736,-0.9282575208029016,3.9272519666036487,0.285619851048736,2.713374594752011,-3.998727041625969,86.7494791312902,42.381103677687406,1.2138773718516354,10,-1.704994201660142,-1.8599967956542827,-3.0049991607665874,-4.93999862670897,-0.959999084472642,2,-0.03208325434171555,-1.6153834867769505,92.94000244140624,-1.2644564525180173,94.36000061035156,1.1344570140823398,94.0,-0.03208325434171555 3497,2019-10-10,94.73999786376952,95.27999877929688,93.75,93.75,2741600.0,0.006480406120795923,-2.090913294441319,2.1064071554957073,59.37741758323308,56.047806625854435,-2.1068428477667993,-2.0061699125175068,-2.7451799474779506,-6.271297456426552,9.01357074543192,1.529998779296875,0.4303812236175446,1.8874980926513558,-0.4534218546264981,4.22841803992921,0.7170381190124289,3.0579580662902828,-4.515953123352048,85.59997558593712,39.261976551178705,1.170459973638928,10,-2.1299972534179545,-2.469997406005845,-3.11499977111815,-5.049999237060533,-1.7799987792968608,3,-0.04327632010311666,1.063155020518925,94.12999725341795,-1.6153834867769505,92.94000244140624,-1.2644564525180173,94.36000061035156,-0.04327632010311666 3498,2019-10-11,93.94000244140624,95.55999755859376,93.80999755859376,95.55999755859376,2536100.0,-0.008444114844858075,1.1605003390851856,-1.6363622351862792,55.34125703936378,55.50045736247088,-1.190633266051421,-1.0131810640126986,-1.832482093129812,-5.333166180963701,8.522798131600428,1.75,0.5240815950001405,0.9320026397704879,-1.2510957570489296,3.1151010365899054,-0.15954655863922085,2.0235518381801967,-3.5137195394335947,38.4031631560771,-11.142070433840672,1.091549198409711,10,-1.1900024414062358,-1.6650047302245952,-2.0300045013427592,-3.965003967285142,-1.120002746582017,4,-0.03693848339920447,-2.090913294441319,94.73999786376952,1.063155020518925,94.12999725341795,-1.6153834867769505,92.94000244140624,-0.03693848339920447 3499,2019-10-14,93.5,94.62999725341795,93.16000366210938,94.11000061035156,1467000.0,-0.004683866616680965,-1.2790716930246642,0.37654472157334884,52.218929819146055,53.8286642478374,-0.6233592600757731,-0.46966943496154556,-1.321896709640626,-4.745166846945068,8.873231598868312,1.4699935913085795,0.5063518647517071,0.4110000610351534,-1.7153542392879189,2.5373543613582257,-0.6521770891263827,1.4741772111966895,-2.765694218630088,21.673014832370598,-28.74998002219838,1.0631771501615355,10,-0.75,-1.2250022888183594,-1.4025020599365234,-3.490001678466797,0.48000335693359375,0,-0.02481283096068687,1.1605003390851856,93.94000244140624,-2.090913294441319,94.73999786376952,1.063155020518925,94.12999725341795,-0.02481283096068687 3500,2019-10-15,93.3000030517578,94.16999816894531,93.16999816894531,93.9800033569336,2127500.0,-0.0021390047940342827,-1.1276367797806979,1.1147534832528938,49.6979070446867,53.72380446862765,-0.3031803811503977,-0.2800949213618509,-0.9877096917654882,-4.398909170382481,9.2426029261531,1.0,0.5571751263456832,0.20850296020506676,-1.9187657941806435,2.335771714590777,-0.8551314169877884,1.272137337397922,-2.27615576375446,5.833322736924465,-40.77789726142001,1.0636343771928547,10,-0.5500030517577983,-1.0250053405761577,-0.5625019073486186,-3.275001525878892,1.1800003051757955,1,-0.020364431551249562,-1.2790716930246642,93.5,1.1605003390851856,93.94000244140624,-2.090913294441319,94.73999786376952,-0.020364431551249562 3501,2019-10-16,93.5999984741211,93.87000274658205,92.41999816894531,93.66000366210938,2043600.0,0.003215384914798669,5.0416434872443965,0.0882428839098367,47.76470574155666,53.20083091509262,-0.1187066481571577,-0.589025384619589,-1.2165739424878552,-4.558675513373743,9.157369716378833,1.450004577636733,0.5107565723413643,0.4949985504150334,-1.6420474331085586,2.6320445339386254,-0.5735244413467626,1.5635215421768294,-2.3039821698823317,37.579634858078485,-2.5194820481009614,1.0685229917617958,10,-0.05500030517578125,-1.3250007629394531,-1.5024967193603516,-3.359996795654297,0.29000091552734375,2,-0.009935900858298763,-1.1276367797806979,93.3000030517578,-1.2790716930246642,93.5,1.1605003390851856,93.94000244140624,-0.009935900858298763 3502,2019-10-17,94.27999877929688,94.5500030517578,93.79000091552734,93.93000030517578,1598500.0,0.007264960643816654,-1.4127157129881474,-5.832803560076288,58.061740536374074,53.124814981768814,-0.37926180128231124,-1.275344190586992,-1.825101420950432,-5.096901018850019,9.205187001665694,0.9500045776367045,0.41104364809045535,1.1374988555908203,-1.0565101919332989,3.3315079031149395,0.040494331828753616,2.234503379352887,-2.728143599796809,59.23569974196092,14.930051281199589,1.0970045237620611,10,-0.29000091552734375,-1.875,-2.194997787475586,-3.8799972534179688,-0.529998779296875,3,-0.011773447440851181,5.0416434872443965,93.5999984741211,-1.1276367797806979,93.3000030517578,-1.2790716930246642,93.5,-0.011773447440851181 3503,2019-10-18,94.4000015258789,94.80999755859376,93.93000030517578,94.43000030517578,2177500.0,0.001272833561049902,1.227860081509623,-0.08571117166212534,59.14165664694154,53.58549882894308,-0.48786115373791006,-1.2989122655847467,-1.9049356471769983,-5.072672540473633,9.703812187932307,0.879997253417983,0.6693971982004712,1.1540016174316463,-1.073665170937332,3.3816684058006246,0.04016822324715008,2.2678350116161425,-2.6076578036332165,82.84534989880625,32.95838797409413,1.1138333941844922,10,-0.410003662109375,-1.9850044250488281,-2.147500991821289,-3.770000457763672,-0.0800018310546875,4,-0.015254262903920512,-1.4127157129881474,94.27999877929688,5.0416434872443965,93.5999984741211,-1.1276367797806979,93.3000030517578,-0.015254262903920512 3504,2019-10-21,93.33000183105469,94.56999969482422,93.1500015258789,94.54000091552734,2259400.0,-0.011334742346703175,1.2362234997987516,40.33494404883011,53.94945069514333,54.198355905398344,0.4701048379855024,-0.17238071689283174,-0.8376433109254435,-3.87214091713723,10.035903016531897,1.4199981689453125,0.8366707965403322,0.042501831054693184,-2.157400897782054,2.2424045598914404,-1.0574495333636804,1.1424531954730668,-1.3115988786281179,38.07547675747435,-15.054337596273925,1.0999513644183732,10,0.6599960327148438,-0.5800018310546875,-1.0600013732910156,-2.6599998474121094,1.1399993896484375,0,-0.005464503656109065,1.227860081509623,94.4000015258789,-1.4127157129881474,94.27999877929688,5.0416434872443965,93.5999984741211,-0.005464503656109065 3505,2019-10-22,91.87000274658205,94.33999633789062,91.80999755859376,93.2699966430664,2511800.0,-0.01564340571979761,-2.328936405159909,1.1570206246019668,55.891997118058505,54.60500691383375,1.9694740721278805,1.271697550688728,0.6764521470167182,-2.2823876578317623,9.718609306258571,2.529998779296861,0.6763290180318222,-1.3659973144531108,-3.650686195696423,0.9186915667902014,-2.508341755074767,-0.2236528738314547,3.6899948120117188,2.000172932942708,-54.91748504580824,1.142344440621653,10,1.8149948120117188,0.8799972534179545,0.3999977111816264,-1.2000007629394673,1.5599975585937358,1,0.022967242269186228,1.2362234997987516,93.33000183105469,1.227860081509623,94.4000015258789,-1.4127157129881474,94.27999877929688,0.022967242269186228 3506,2019-10-23,92.93000030517578,93.2699966430664,91.76000213623048,91.76000213623048,1995500.0,0.01153801596716697,-1.5811912307471985,-0.8357166212534043,56.391600742694045,54.273249487107186,0.8061291865035543,0.1857840414465528,-0.3617944587190607,-3.2100996946119693,9.604850994066098,1.5099945068359233,0.5655948635161252,-0.28349990844726847,-2.5710792494177213,2.0040794325231843,-1.4272895789324878,0.8602897620379508,2.55499725341798,38.360653277267154,-21.252334135982856,1.1437896704852255,10,0.7299995422363423,-0.18000030517578125,-0.6599998474121094,-2.259998321533203,1.2399978637695312,2,0.01667925370351564,-2.328936405159909,91.87000274658205,1.2362234997987516,93.33000183105469,1.227860081509623,94.4000015258789,0.01667925370351564 3507,2019-10-24,92.91000366210938,93.94000244140624,92.81999969482422,92.81999969482422,1657400.0,-0.00021517962983685912,-23.887852843943058,0.07692658815551041,44.39877427610779,53.057418068967635,0.602613624300119,0.11230292748564352,-0.23149868710515875,-3.0771884569614656,8.99963853209888,1.120002746582017,0.651648115649607,-0.24049682617187784,-2.4861796507674825,2.005185998423727,-1.3633382384696802,0.8823445861259245,2.425994079589856,37.70502465173591,-16.310854641415006,1.122841412297805,10,0.3749961853027486,-0.160003662109375,-0.6400032043457031,-2.240001678466797,0.3899993896484233,3,0.010547795596941967,-1.5811912307471985,92.93000030517578,-2.328936405159909,91.87000274658205,1.2362234997987516,93.33000183105469,0.010547795596941967 3508,2019-10-25,91.95999908447266,93.41000366210938,91.93000030517578,92.83000183105469,1407500.0,-0.01022499774181096,-2.182801873713053,-9.666271085869289,38.37206809392746,51.51887787727668,1.3882025129751128,1.0831891350792375,0.7803872608064069,-2.036849723546865,9.154672881998557,1.4800033569335938,0.5624095774023203,-1.168501281738287,-3.453419739282694,1.11641717580612,-2.3109605105104833,-0.026042052966090523,3.232958833007828,7.117335302677695,-40.414200745009104,1.1424592287722035,10,1.3250007629394673,0.7900009155273438,0.3100013732910156,-1.2899971008300781,1.4899978637695455,4,0.019464994925490142,-23.887852843943058,92.91000366210938,-1.5811912307471985,92.93000030517578,-2.328936405159909,91.87000274658205,0.019464994925490142 3509,2019-10-28,91.5999984741211,92.38999938964844,91.41999816894531,92.38999938964844,2520700.0,-0.003914752217655804,1.4556964470240568,0.9080441626546701,42.76454715854093,50.748504556593815,1.620787959275674,1.4655616374744227,1.1616435540344128,-1.591523456616784,9.508329141154743,0.970001220703125,0.28930366846377353,-1.495001983642581,-3.8514441373488637,0.8614401700637018,-2.6732230604957294,-0.3167809067894325,3.4556412121093842,6.1643978783999165,-37.89017618865201,1.1782210768531425,10,1.5149993896484375,1.1500015258789062,0.4375019073486328,-0.9299964904785156,1.720001220703125,0,0.02969433696520829,-2.182801873713053,91.95999908447266,-23.887852843943058,92.91000366210938,-1.5811912307471985,92.93000030517578,0.02969433696520829 3510,2019-10-29,91.3499984741211,92.76000213623048,91.27999877929688,91.7300033569336,2130100.0,-0.0027292576873855223,-4.692273834326179,0.4810182815533043,33.29326063393732,49.14056621130277,1.7490187874071381,1.726917774925937,1.3923917044688068,-1.2598189703441278,9.932403468540887,1.480003356933608,0.10977483618826511,-1.6960018157958956,-4.157823217157031,0.7658195855652394,-2.926912516476463,-0.4650911151153281,3.487502721072275,2.6315638516343087,-34.53434401502854,1.2309107006805673,10,1.6949996948242188,1.4000015258789062,0.6875019073486328,-0.6799964904785156,2.3000030517578125,1,0.03415438203281318,1.4556964470240568,91.5999984741211,-2.182801873713053,91.95999908447266,-23.887852843943058,92.91000366210938,0.03415438203281318 3511,2019-10-30,93.18000030517578,93.25,91.36000061035156,91.45999908447266,2372400.0,0.02003286110150415,1.032256741347203,-4.526260841631866,41.82390641269462,47.33636241978283,-0.16407981784139736,0.11963630939470704,-0.4095590409592802,-3.007822540869327,9.8833644784152,1.9000015258789062,0.04851981504950231,-0.0034999847412109375,-2.135168814153687,2.128168844671265,-1.0693343994474418,1.06233442996502,1.372900696745873,71.42853045443633,38.72076996107677,1.0658344147062369,10,-0.13500213623046875,-0.43000030517578125,-1.0774993896484375,-2.509998321533203,0.620002746582017,2,0.002682979171294564,-4.692273834326179,91.3499984741211,1.4556964470240568,91.5999984741211,-2.182801873713053,91.95999908447266,0.002682979171294564 3512,2019-10-31,94.31999969482422,95.13999938964844,92.75,93.8499984741211,3281200.0,0.01223437847086073,1.2654016097656222,0.27325632973155195,51.92306355797075,46.53429652100831,-1.4503255979751515,-0.8289502191800722,-1.529926344117456,-4.0401596268172995,9.928725544292218,2.3899993896484375,0.07046591471387842,0.987999343872076,-1.0158345403109337,2.9918332280550857,-0.013917598219435945,1.989916285963588,-3.0400009155273438,78.75648794911629,44.83717193212671,1.001916942091505,10,-1.1100006103515625,-1.5699996948242188,-2.2124996185302734,-3.6499977111816406,-1.4400024414062642,3,-0.0015903469716310736,1.032256741347203,93.18000030517578,-4.692273834326179,91.3499984741211,1.4556964470240568,91.5999984741211,-0.0015903469716310736 3513,2019-11-01,92.93000030517578,95.27999877929688,92.76000213623048,94.94000244140624,2536900.0,-0.014737058886194143,-1.1446793866612264,-4.276589182520586,47.368421052631575,45.80307100517366,-0.32494605286979095,0.502542976701136,-0.12959427944117863,-2.558109978066568,10.032076302495113,2.519996643066392,0.06586186076125955,-0.3485000610351534,-2.334294302588205,1.6372941805178982,-1.3413971818116721,0.6443970597413653,-1.5728015136718767,41.250038146972656,5.54281350155739,0.992897120776525,11,0.34999847412109375,-0.18000030517578125,-0.47499847412109375,-2.259998321533203,-0.5999984741210938,4,0.003981520987484721,1.2654016097656222,94.31999969482422,1.032256741347203,93.18000030517578,-4.692273834326179,91.3499984741211,0.003981520987484721 3514,2019-11-04,91.16999816894531,93.43000030517578,90.72000122070312,93.20999908447266,2807700.0,-0.018939009259127726,1.1854801743683454,1.0149247499573053,41.404338225423736,44.19333112821424,1.2252902460531914,2.1199979186118156,1.655318958460498,-0.700827233074051,9.53477007722134,2.7099990844726562,-0.19780437336993373,-1.9490020751953097,-4.076436018283573,0.17843186789295373,-3.0127190467394342,-0.8852851036511851,4.1100006103515625,9.868359411599362,-28.39423574223867,1.0637169715441286,11,1.8300018310546875,1.5800018310546875,1.7075023651123047,-0.4999961853027344,1.1399993896484517,0,0.025008213503217025,-1.1446793866612264,92.93000030517578,1.2654016097656222,94.31999969482422,1.032256741347203,93.18000030517578,0.025008213503217025 3515,2019-11-05,89.41000366210938,91.30999755859376,89.08999633789062,91.0199966430664,4368000.0,-0.019304535945855017,1.0274031778767803,0.7892118913784141,34.87366327209065,41.80244918703609,2.905143973474665,3.7966293093538184,3.385792324243539,1.141453028994576,9.595721682609794,2.220001220703139,-0.5576409261678918,-3.532496643066409,-6.231422471438776,-0.8335708146940419,-4.8819595572526,-2.1830337288802184,5.8699951171875,5.169744717355078,-31.808640128163688,1.3494629141861851,11,2.774993896484375,2.9149932861328125,3.43499755859375,1.2599983215332031,1.30999755859375,1,0.04373108010923654,1.1854801743683454,91.16999816894531,-1.1446793866612264,92.93000030517578,1.2654016097656222,94.31999969482422,0.04373108010923654 3516,2019-11-06,91.11000061035156,91.20999908447266,89.4800033569336,89.80000305175781,3407700.0,0.01901349825089671,1.2913934053496903,-0.8136666271768748,39.34095759963878,41.24046955631731,1.0279279813479008,1.95923206106022,1.655754534489688,-0.4513266308373147,9.61838120542009,1.7999954223632812,-0.7526009333495267,-1.6814998626709041,-4.43799802717156,1.0749983018297513,-3.059748944921239,-0.3032507804205693,3.9223980712890665,32.6333356340653,-1.4664603619871173,1.3782490822503306,11,1.0749969482421875,1.214996337890625,1.6825008392333984,-0.4399986267089844,0.8000030517578125,2,0.027878398622672718,1.0274031778767803,89.41000366210938,1.1854801743683454,91.16999816894531,-1.1446793866612264,92.93000030517578,0.027878398622672718 3517,2019-11-07,90.63999938964844,91.43000030517578,90.37000274658205,91.38999938964844,2905400.0,-0.005158612858682465,1.5542053497563773,-0.5725201509574617,37.6478195812854,41.15999749935708,1.2762810845029833,2.220150833659403,2.0847985899573587,0.11386866416087571,9.128122141839158,1.0599975585937358,-0.8890908459591884,-1.9465011596679744,-4.7026867609875325,0.8096844416515836,-3.3245939603277606,-0.5684083590081883,4.1547031982421885,25.04042714732244,-2.773861400245245,1.3780928006597806,11,1.5449981689453125,1.68499755859375,1.7775020599365234,0.030002593994140625,1.6299972534179688,3,0.034863235694927,1.2913934053496903,91.11000061035156,1.0274031778767803,89.41000366210938,1.1854801743683454,91.16999816894531,0.034863235694927 3518,2019-11-08,90.47000122070312,91.66999816894531,90.37999725341795,90.9000015258789,2064300.0,-0.0018755314440649373,-3.229454067913051,0.573333740234375,40.013958816164504,40.85437657242637,1.3552110562611688,2.2312535919491268,2.226816264539522,0.3664247432766956,8.417705660939115,1.290000915527358,-1.1309881157450974,-1.9429992675781307,-4.7762310911851245,0.8902325560288631,-3.3596151793816205,-0.5263833557746409,4.096513117187499,31.79731846364526,5.06284850134934,1.4166159118034969,11,1.714996337890625,1.8549957275390625,1.8775005340576172,0.20000076293945312,2.1299972534179688,4,0.02663862053937205,1.5542053497563773,90.63999938964844,1.2913934053496903,91.11000061035156,1.0274031778767803,89.41000366210938,0.02663862053937205 3519,2019-11-11,91.18000030517578,91.44000244140624,90.0199966430664,90.62000274658205,1718100.0,0.007847895157430118,1.6296359089560892,-1.3023189794361019,47.45761663647511,42.42819390604168,0.6474569595336988,1.4108702959880475,1.4739433475740213,-0.27121841933457347,8.19066493315897,1.4200057983398295,-1.2047491645886907,-1.1170001983642521,-3.952816752960672,1.7188163562321677,-2.534908475662462,0.30090807893395777,3.1674533127148408,81.00784821655637,49.031923044377116,1.4179082772982081,11,1.0049972534179688,1.1449966430664062,1.167501449584961,-0.5099983215332031,0.6800003051757812,0,0.012612431695875115,-3.229454067913051,90.47000122070312,1.5542053497563773,90.63999938964844,1.2913934053496903,91.11000061035156,0.012612431695875115 3520,2019-11-12,91.4000015258789,91.77999877929688,91.20999908447266,91.25,1548000.0,0.0024128232064792865,-3.9564467442863305,0.2678610354223501,43.99057622624729,42.66893499643641,0.48645000276647465,1.0974965581465597,1.2033919815566065,-0.42227862229313473,7.868332828116187,0.5999984741210938,-1.1264204987516138,-0.8019989013671847,-3.6236037652722928,2.0196059625379235,-2.212801333319746,0.6088035305853765,2.7371538008117113,83.47834740351284,50.149173297750146,1.4108024319525552,11,0.7849960327148438,0.9249954223632812,0.9475002288818359,-0.7299995422363281,2.089996337890611,1,0.009956192751891857,1.6296359089560892,91.18000030517578,-3.229454067913051,90.47000122070312,1.5542053497563773,90.63999938964844,0.009956192751891857 3521,2019-11-13,92.66999816894531,92.8000030517578,91.3499984741211,91.5199966430664,1808200.0,0.013894930217335011,1.0567276111529165,7.666598850516251,49.14161099244373,42.35988471137786,-0.9649758812289946,-0.25902614740390106,-0.11923632779094362,-1.6125349902167443,7.813170014983065,1.4500045776367045,-1.0525069127807143,0.5144977569580078,-2.2399545185922705,3.268950032508286,-0.8627283808171313,1.891723894733147,1.2652707981932991,95.32357614694558,59.96412774498914,1.3772261377751427,11,-0.4850006103515625,-0.345001220703125,-0.3224964141845703,-1.9999961853027344,0.3600006103515625,2,-0.02104237603077508,-3.9564467442863305,91.4000015258789,1.6296359089560892,91.18000030517578,-3.229454067913051,90.47000122070312,-0.02104237603077508 3522,2019-11-14,93.16999816894531,93.25,92.23999786376952,92.69000244140624,1919300.0,0.005395489477494797,2.1562596857640575,0.4173870353539163,54.47154425700193,43.14912062297457,-1.83860791548193,-0.8921915262990296,-0.682294963601322,-2.0279600049057365,7.406488919350405,1.010002136230483,-0.8481922613609072,1.069997787475586,-1.545437858042547,3.685433432993719,-0.23772003528348762,2.3777156102346595,0.5714598930233734,97.52316569941162,56.17093459416064,1.3077178227590682,11,-1.9099998474121094,-0.845001220703125,-0.8224964141845703,-2.4999961853027344,-0.80999755859375,3,-0.013523607723499032,1.0567276111529165,92.66999816894531,-3.9564467442863305,91.4000015258789,1.6296359089560892,91.18000030517578,-0.013523607723499032 3523,2019-11-15,92.95999908447266,93.5,92.5500030517578,93.4499969482422,2833600.0,-0.002253934620583209,2.2203069840818763,-1.0208379692914131,55.08221847911494,44.668885095606925,-1.8147459206653593,-0.8386007225250722,-0.544252794595252,-1.7016544445571498,6.884531158606384,0.9499969482422017,-0.8575924852612502,0.9319988250732365,-1.4888885428406269,3.3528861929871,-0.2784448588836881,2.142442509030161,0.5954005085329044,84.48274728093465,37.08168201205504,1.2104436839569306,11,-1.6650009155273438,-0.6350021362304688,-0.5199985504150391,-2.289997100830078,-0.7699966430664205,4,-0.007422573668263932,2.1562596857640575,93.16999816894531,1.0567276111529165,92.66999816894531,-3.9564467442863305,91.4000015258789,-0.007422573668263932 3524,2019-11-18,92.81999969482422,93.5999984741211,92.5500030517578,93.31999969482422,3077900.0,-0.0015060175454737479,-1.019235001540533,1.02041261191122,55.53881852949767,46.96501345754104,-1.5824964613495354,-0.7786924268894495,-0.39195598460781866,-1.4607894672847834,6.911006289661473,1.0499954223632955,-1.0918668004219114,0.8174995422363338,-1.5559214501074337,3.1909205345801013,-0.3692109539355499,2.0042100384082175,-3.7300033569335938,67.36405947737038,13.709237048925708,1.1867104961718826,11,-1.279998779296875,-0.6350021362304688,-0.30750083923339844,-2.145000457763672,0.05000305175782671,0,-0.002370191999853999,2.2203069840818763,92.95999908447266,2.1562596857640575,93.16999816894531,1.0567276111529165,92.66999816894531,-0.002370191999853999 3525,2019-11-19,93.9800033569336,94.33000183105469,92.51000213623048,92.8499984741211,2389700.0,0.012497346109925367,-1.011052099140127,-2.260009765625,53.17461759145896,48.5020867899655,-2.2641752922527587,-1.868304006105319,-1.45951929754996,-2.5190240485211035,7.2356779990217195,1.8199996948242045,-1.1512364762584326,1.8720031738281193,-0.6589717772667285,4.402978124922967,0.6065156982807025,3.137490649375536,-4.799806976318365,88.25509799152574,35.32635532497578,1.265487475547424,11,-1.8050041198730469,-1.7950057983398438,-1.4675045013427734,-3.305004119873047,-0.9800033569335938,1,-0.022558019481339175,-1.019235001540533,92.81999969482422,2.2203069840818763,92.95999908447266,2.1562596857640575,93.16999816894531,-0.022558019481339175 3526,2019-11-20,94.4800033569336,95.33999633789062,93.93000030517578,94.0199966430664,1502300.0,0.005320280720793491,-3.4062418043535274,0.4070838284541428,50.668912108801884,49.948874848578455,-2.498625866641788,-2.367616647066086,-1.82519062133413,-2.916827104441097,7.750068081783393,1.4099960327148438,-0.9651830654692475,2.2945030212402315,-0.4299786522074953,5.018984694687958,0.9322621845163752,3.656743857964088,-5.0938147583007805,72.25827728186701,21.66312966521768,1.3622408367238599,11,-1.8000068664550781,-2.2650070190429688,-1.9675045013427734,-2.5750045776367188,-2.040000915527358,2,-0.010478465897423406,-1.011052099140127,93.9800033569336,-1.019235001540533,92.81999969482422,2.2203069840818763,92.95999908447266,-0.010478465897423406 3527,2019-11-21,93.88999938964844,94.87000274658205,93.56999969482422,94.5999984741211,1978400.0,-0.006244749643543046,1.0799921875476588,-1.5434537433243771,54.301072695986974,51.53633194633651,-1.5635519863871963,-1.7923227660167385,-1.1449195084207702,-2.2464993329148086,8.529484949032042,1.3000030517578267,-0.5057098135104212,1.6554992675781222,-1.1576538321218663,4.468652367278111,0.248922717728135,3.0620758174281093,-4.146582326660152,48.76325374124143,-2.8894826643065343,1.406576549849993,11,-1.2100028991699219,-1.6750030517578125,-0.9800014495849609,-1.9850006103515625,-1.3399963378906392,3,-0.009159661475579672,-3.4062418043535274,94.4800033569336,-1.011052099140127,93.9800033569336,-1.019235001540533,92.81999969482422,-0.009159661475579672 3528,2019-11-22,93.75,94.56999969482422,93.41999816894531,93.87000274658205,1958400.0,-0.0014911001231071586,-1.948697633929008,0.1690181708771866,63.5220316915995,53.32126695246143,-1.0162222875415097,-1.5930201199684433,-0.9315047241132106,-2.045495000856903,8.863278975307844,1.1500015258789062,-0.2087848790130522,1.4259998321533232,-1.4632498653015062,4.315249529608153,-0.018625016574091546,2.870624680880738,-3.670788180517576,43.81626870620812,-12.579857790470797,1.4446248487274114,11,-0.4750022888183594,-1.535003662109375,-0.5525016784667969,-1.845001220703125,-1.0800018310546875,4,-0.014826660156250004,1.0799921875476588,93.88999938964844,-3.4062418043535274,94.4800033569336,-1.011052099140127,93.9800033569336,-0.014826660156250004 3529,2019-11-25,94.31999969482422,94.77999877929688,93.83000183105469,93.97000122070312,2144000.0,0.00607999674479176,-2.015876475930972,-2.9165871956255685,79.40117922136304,57.25577839636318,-1.2225350019869836,-2.0541112849646765,-1.4538015812042602,-2.565405351813567,8.960459388814671,1.029998779296875,0.2015081158672416,1.85999946594238,-1.1397125709318487,4.859711502816609,0.3601434475052656,3.3598554843794943,-3.9251408042373015,63.95764194611947,1.0370378244944973,1.4998560184371124,11,-0.9750022888183594,-2.1050033569335938,-1.117502212524414,-2.0800018310546875,0.34999847412109375,0,-0.02258266815425858,-1.948697633929008,93.75,1.0799921875476588,93.88999938964844,-3.4062418043535274,94.4800033569336,-0.02258266815425858 3530,2019-11-26,94.47000122070312,94.73999786376952,93.9800033569336,94.26000213623048,4586700.0,0.0015903469716309626,1.026672634609359,0.5999999999999593,74.70587575312189,60.096252258660755,-0.996000718924094,-2.0642188845847897,-1.5975397497867334,-2.6621804910723768,9.322320300425211,0.7599945068359233,0.6070972659755967,1.8540008544921847,-1.2260904865804179,4.934092195564787,0.3139551839558834,3.394046525028486,-3.778434083277986,54.6877110999849,-11.56567620625463,1.540045670536303,11,-0.6800041198730469,-2.2550048828125,-1.1000022888183594,-2.1950035095214844,0.2299957275390767,1,-0.016936577256764562,-2.015876475930972,94.31999969482422,-1.948697633929008,93.75,1.0799921875476588,93.88999938964844,-0.016936577256764562 3531,2019-11-27,93.43000030517578,94.47000122070312,92.83999633789062,94.30999755859376,2423500.0,-0.011008795406889704,1.7166644414350836,-4.190481380563476,68.92808599577019,61.702534674079445,0.18231627288250252,-1.058814239334879,-0.5658103343233734,-1.5774940541435285,9.720070068345294,1.6300048828125,0.8297427973455598,0.8014999389648381,-2.2902359947750313,3.8932358727047074,-0.7443680279050966,2.3473679058347727,-2.459527415722718,29.064143086399596,-40.65080683251476,1.5458679668699324,11,0.4949989318847656,-1.2150039672851562,-0.21250152587890625,-1.1550025939941406,1.0,2,-0.004602379361781539,1.026672634609359,94.47000122070312,-2.015876475930972,94.31999969482422,-1.948697633929008,93.75,-0.004602379361781539 3532,2019-11-29,94.16999816894531,94.51000213623048,93.13999938964844,93.13999938964844,1259200.0,0.007920345299715637,-1.660202660661934,-1.1704568114233012,73.29972172897017,63.726701701841144,-0.4480292332833784,-1.9084745158892957,-1.3120988845774093,-2.2790670603956897,9.412103914660117,1.3700027465820455,1.131011169785154,1.5489978790283203,-1.5261441587060176,4.624139916762658,0.011426860161151353,3.0865688978954893,-2.9373538725860016,68.55670913953122,-5.70858916195516,1.537571018867172,11,-0.24499893188476562,-1.9550018310546875,-0.9649982452392578,-1.8950004577636719,-0.5699996948242188,4,-0.01837098610149046,1.7166644414350836,93.43000030517578,1.026672634609359,94.47000122070312,-2.015876475930972,94.31999969482422,-0.01837098610149046 3533,2019-12-02,93.3000030517578,94.61000061035156,92.97000122070312,94.16000366210938,2141200.0,-0.009238559351213982,-1.1578878682929277,-0.8349530384285048,63.08643917252125,64.56532621773265,0.53112041345085,-1.0638843504523834,-0.4199481665383047,-1.398308701255175,8.963975460256457,1.6399993896484375,1.2555382478491879,0.6605026245117074,-2.426894056484585,3.7478993055079997,-0.8831957159864459,2.2042009650098606,-1.820917632906614,23.711656441717057,-47.64766773499622,1.5436983404981477,12,0.6249961853027486,-1.0850067138671733,-0.2825031280517436,-1.0250053405761577,1.129997253417983,0,-0.008038584946068461,-1.660202660661934,94.16999816894531,1.7166644414350836,93.43000030517578,1.026672634609359,94.47000122070312,-0.008038584946068461 3534,2019-12-03,93.4499969482422,93.7699966430664,92.8499984741211,92.98999786376952,2425700.0,0.0016076515710421457,-1.486488715680513,-0.5348822767516788,62.76461819256311,65.63088184007756,0.5362857337939317,-1.0902037150208912,-0.5510671070520203,-1.5336837863948887,9.211480555181309,0.9199981689453125,1.2635184264271686,0.6964965820312585,-2.3302138005247457,3.7232069645872627,-0.8168586092467507,2.2098517733092677,-1.7392568742486532,32.105269498107695,-36.16286085150174,1.5133551912780026,12,0.6399993896484233,-1.2350006103515767,-0.432497024536147,-1.174999237060561,0.8000030517577983,1,-0.008346696680246013,-1.1578878682929277,93.3000030517578,-1.660202660661934,94.16999816894531,1.7166644414350836,93.43000030517578,-0.008346696680246013 3535,2019-12-04,93.31999969482422,94.12000274658205,93.08999633789062,93.36000061035156,2260400.0,-0.0013910888995531945,-3.1199627691228424,-0.08695868508781576,54.71699784627135,66.08066914424083,0.6289575197999113,-0.6875090249160678,-0.41621153403275457,-1.3951040083511401,8.739083149132249,1.0300064086914205,1.2790337726879102,0.3709995269775419,-2.2201669485933593,2.962166002548443,-0.9245837108079087,1.6665827647629925,-1.3915042449968524,27.118768265243666,-36.16856545045439,1.2955832377854484,12,0.5349998474121094,-1.1050033569335938,-0.3875007629394531,-1.0450019836425781,1.7099990844726562,2,0.014466336032317395,-1.486488715680513,93.4499969482422,-1.1578878682929277,93.3000030517578,-1.660202660661934,94.16999816894531,0.014466336032317395 3536,2019-12-05,93.6500015258789,93.83999633789062,92.87000274658205,93.2699966430664,1544000.0,0.003536239092733151,1.552633164013053,-9.499904634751097,53.57145695461979,65.99960072853337,0.18868018167823664,-0.8616403177899485,-0.7528942917438286,-1.7126011370444587,8.174256827372908,0.9699935913085795,1.312784555059153,0.5740013122558594,-1.8831723269840381,3.031174951495757,-0.6545855073640894,1.8025881318758081,-1.5168160227677419,45.45466367849077,-12.944311058488957,1.2285868196199474,12,0.15999603271484375,-1.4350051879882812,-0.75250244140625,-1.3750038146972656,0.1199951171875,3,0.011211910360440669,-3.1199627691228424,93.31999969482422,-1.486488715680513,93.4499969482422,-1.1578878682929277,93.3000030517578,0.011211910360440669 3537,2019-12-06,93.8000030517578,94.45999908447266,93.63999938964844,94.12999725341795,2170400.0,0.001601724756378653,-1.5230700611524983,-0.8683946353999358,56.30633984734314,65.19785719028265,0.027457624882401888,-0.8039846299539448,-0.9334394468608167,-1.835526706748439,7.897162472394968,0.8199996948242188,1.3082676805744597,0.5660026550292798,-1.6234401883745306,2.7554454984330903,-0.5287187666726254,1.660724076731185,-1.4744088985598722,53.977467304181914,-1.0757334298808345,1.0947214217019041,12,0.00999450683595171,-1.5850067138671733,-0.902503967285142,-1.5250053405761577,1.969993591308608,4,0.00671638841067379,1.552633164013053,93.6500015258789,-3.1199627691228424,93.31999969482422,-1.486488715680513,93.4499969482422,0.00671638841067379 3538,2019-12-09,92.87999725341795,93.6999969482422,92.4499969482422,93.6999969482422,3062900.0,-0.009808163842299655,2.0487816224563744,2.4848912214182537,50.403209266839944,61.975860528668974,0.9063921576383649,0.32235683477726695,0.0017634431397226535,-0.9034195366775606,7.6473237862373,1.3500061035155966,1.2793569684338308,-0.47450294494630896,-2.2494815255759733,1.3004756356833553,-1.361992235261141,0.4129863453685232,2.4599990844726705,21.39302727220841,-30.776793594346895,0.8874892903148325,12,0.7150001525879048,-0.6650009155273295,0.10000228881837359,-0.6049995422363139,3.3899993896484517,0,0.007751951356530062,-1.5230700611524983,93.8000030517578,1.552633164013053,93.6500015258789,-3.1199627691228424,93.31999969482422,0.007751951356530062 3539,2019-12-10,92.33000183105469,93.04000091552734,92.11000061035156,92.9000015258789,2317300.0,-0.005921570183326286,1.1882399404008581,0.6951218377543279,37.92091561748445,57.888642735820376,1.278912014528018,1.0149625944592486,0.5650693805668254,-0.33210331088204725,7.2752010639682005,0.9300003051757812,1.2247494396901573,-1.08199844360351,-2.6189215154525414,0.4549246282455215,-1.8504599795280257,-0.3135369076789942,2.952194519042962,9.361760151159507,-36.66371565637669,0.7684615359245158,12,1.029998779296875,-0.1150054931640625,0.68499755859375,-0.055004119873046875,4.439994812011719,1,0.022744486434254307,2.0487816224563744,92.87999725341795,-1.5230700611524983,93.8000030517578,1.552633164013053,93.6500015258789,0.022744486434254307 3540,2019-12-11,92.30999755859376,93.23999786376952,92.1999969482422,92.66000366210938,3048800.0,-0.00021666058772018548,-2.649079130527976,0.6140461243993273,32.91333606469743,53.88700385459007,1.073151427593146,1.1664410520030657,0.5964917081683865,-0.28972011590887803,7.060136342308781,1.0400009155273153,1.0717195683432692,-1.1475025177001754,-2.4729613970369115,0.1779563616365607,-1.8102319573685435,-0.48477307803180736,2.8453109619140378,8.510513961801662,-32.78405894208022,0.6627294396683661,12,1.0500030517577983,-0.09500122070313921,0.5650024414062358,-0.034999847412123586,4.450004577636719,2,0.021016168266875024,1.1882399404008581,92.33000183105469,2.0487816224563744,92.87999725341795,-1.5230700611524983,93.8000030517578,0.021016168266875024 3541,2019-12-12,90.72000122070312,92.36000061035156,90.6500015258789,92.2300033569336,6006600.0,-0.017224530169458463,-1.0727242461933981,4.31421658383486,28.43535974456556,48.90207474521178,2.5013521025973517,2.7435197615604494,2.240917719678521,1.310602791357553,7.889735837042096,1.7099990844726562,0.6745482286189883,-2.6399990081787053,-4.418739675601685,-0.8612583407557253,-3.5293693418902023,-1.7506286744672082,4.313494983398428,1.8372635086426479,-36.92165689709093,0.8893703337114931,12,1.9099998474121094,1.6899986267089844,1.5349960327148438,1.5549964904785156,5.709999084472656,3,0.04750879079144199,-2.649079130527976,92.30999755859376,1.1882399404008581,92.33000183105469,2.0487816224563744,92.87999725341795,0.04750879079144199 3542,2019-12-13,91.91000366210938,92.06999969482422,90.01000213623047,90.44000244140624,2861800.0,0.01311731068555888,1.301681882890486,-0.9735093649422333,39.047632887800624,46.23109626913171,1.069528506388579,1.5328729256034421,1.090636277809324,0.16429738259839155,8.766788214236772,2.05999755859375,0.36467634386519876,-1.3869968414306584,-3.2796764885945464,0.5056828057332297,-2.3333366650125953,-0.44065701784872147,2.86048286129882,51.49062865058751,12.819068861684073,0.9463398235819429,12,0.3249969482421875,0.7649955749511719,0.34499359130859375,0.3649940490722656,5.389999389648423,4,0.020237111379028505,-1.0727242461933981,90.72000122070312,-2.649079130527976,92.30999755859376,1.1882399404008581,92.33000183105469,0.020237111379028505 3543,2019-12-16,92.2699966430664,92.52999877929688,91.80999755859376,92.43000030517578,2883300.0,0.003916798679287181,2.999999999999921,-0.10884593825904522,37.484699267241666,43.422216388540434,0.6124720606934915,1.1789833051762741,0.689935867140747,-0.15489037527552796,9.389767249547722,0.7200012207031108,0.15849774481891643,-0.9925037384033146,-2.9355336012050657,0.9505261243984364,-1.9640186698041902,-0.020988807002439103,2.1196511293675684,69.96896273165785,33.0709313106599,0.9715149314008743,12,-0.03499603271484375,0.4050025939941406,-0.0149993896484375,0.005001068115234375,4.840003967285156,0,0.037932157010249545,1.301681882890486,91.91000366210938,-1.0727242461933981,90.72000122070312,-2.649079130527976,92.30999755859376,0.037932157010249545 3544,2019-12-17,92.5999984741211,92.77999877929688,90.77999877929688,91.91999816894531,4126500.0,0.003576480362639023,2.8461504603308514,-4.249904634751097,38.829118625868375,41.656896475162334,0.16675414329658622,0.8765980941032723,0.31061628619386283,-0.4417537760143375,10.192661173840431,2.0,-0.16881231146038544,-0.6515018463134794,-2.6075271324198326,1.3045234397928738,-1.629514489366656,0.3265107967396972,1.4392776474166027,80.18575120110012,43.65686703257937,0.9780126430531779,12,-0.36499786376953125,0.07500076293945312,-0.345001220703125,-0.3250007629394531,5.5800018310546875,1,0.03963281025291776,2.999999999999921,92.2699966430664,1.301681882890486,91.91000366210938,-1.0727242461933981,90.72000122070312,0.03963281025291776 3545,2019-12-18,91.86000061035156,92.98999786376952,91.6999969482422,92.98999786376952,3521200.0,-0.007991337753383898,1.283193010647427,-1.6617599210133418,40.27259775239687,40.17924545269312,0.7575345738322028,1.5279668566569455,1.0374585240052596,0.36003103281046833,10.513488474895494,1.2900009155273153,-0.3688874679075127,-1.2854995727539062,-3.30407124370619,0.7330720981983774,-2.294785408230055,-0.27621373727775733,1.8569335923615569,62.08057471440963,23.590942584575338,1.0092858354761445,12,0.375,0.8149986267089844,0.39499664306640625,0.4149971008300781,7.080001831054673,2,0.05345086000534538,2.8461504603308514,92.5999984741211,2.999999999999921,92.2699966430664,1.301681882890486,91.91000366210938,0.05345086000534538 3546,2019-12-19,93.48999786376952,93.56999969482422,91.61000061035156,91.73999786376952,2233400.0,0.017744363624947246,1.052351127230864,-1.548676330589915,46.2053485898792,39.05691309075268,-1.0030248153808259,-0.18972951836184393,-0.6253878442411605,-1.1931238706504388,10.090398963585812,1.9599990844726562,-0.5485149778620411,0.39399795532224857,-1.5332730601356133,2.3212689707801104,-0.5696375524066752,1.3576334630511724,-3.4799957275390483,97.75275601350964,60.46119869708463,0.963635507728928,12,-1.634998321533189,-0.8149986267089702,-1.2350006103515483,-1.2150001525878764,5.420005798339858,3,0.034977049386886394,1.283193010647427,91.86000061035156,2.8461504603308514,92.5999984741211,2.999999999999921,92.2699966430664,0.034977049386886394 3547,2019-12-20,93.02999877929688,94.12000274658205,92.72000122070312,93.83999633789062,4585600.0,-0.004920302652514086,1.0437823689925718,-0.46285574776785715,48.42102539208905,38.83667043800257,-0.7417391032930283,0.21348234802370314,-0.22392553328290887,-0.6580174841459439,9.758831722951863,1.4000015258789205,-0.6519019115612679,-0.023001098632818184,-1.913710537401073,1.8677083401354366,-0.9683558180169456,0.9223536207513092,-2.948796691894529,67.3651894440368,27.184514422564718,0.9453547193841298,12,-0.964996337890625,-0.3549995422363281,-0.7750015258789062,-0.7550010681152344,7.1399993896484375,4,0.036547367198671354,1.052351127230864,93.48999786376952,1.283193010647427,91.86000061035156,2.8461504603308514,92.5999984741211,0.036547367198671354 3548,2019-12-23,92.36000061035156,93.4499969482422,92.13999938964844,93.2300033569336,2696000.0,-0.007201958268695741,1.000011648020106,1.0740807022831738,43.99119464478271,39.51114588548016,-0.17127037502574183,0.8158341500886337,0.4043337127300646,0.06255856351394584,9.658862662710597,1.3099975585937642,-0.796394603250917,-0.6234992980957088,-2.508512170496928,1.2615135743055106,-1.5660057342963256,0.319007138104908,-2.117246496582027,47.30538785374402,5.851110276623203,0.9425064362006117,12,-0.2949981689453125,0.3149986267089844,-0.5675029754638672,-0.08500289916992188,7.3799972534179545,0,0.05348638381074866,1.0437823689925718,93.02999877929688,1.052351127230864,93.48999786376952,1.283193010647427,91.86000061035156,0.05348638381074866 3549,2019-12-24,92.19000244140624,92.51000213623048,91.95999908447266,92.4000015258789,731200.0,-0.0018406038092454446,1.558151913557144,0.2413774959880198,43.798034445360905,40.72055681666499,-0.025948288661069796,0.8622862733501364,0.5439417629836782,0.2631796157963464,9.464719237077846,0.5500030517578267,-0.9944673638132144,-0.6869976043701342,-2.493104869328832,1.1191096605885633,-1.5900512368494901,0.21605602810922164,-1.792158382324203,23.107623004883934,-19.327211279984823,0.9030536324793497,12,-0.12499999999998579,0.4849967956543111,-0.3800048828124858,0.08499526977540484,7.849998474121108,1,0.05336802298136778,1.000011648020106,92.36000061035156,1.0437823689925718,93.02999877929688,1.052351127230864,93.48999786376952,0.05336802298136778 3550,2019-12-26,92.87000274658205,93.0500030517578,92.20999908447266,92.45999908447266,1212700.0,0.007376074272348543,1.1818163803182966,-1.9524069028155577,45.87738116360475,42.65855919655823,-0.6908033821388244,0.05931310975850579,-0.1527260905034069,-0.349998450436388,9.093284044878445,0.8600006103515625,-1.0710196295824943,0.07300262451173012,-1.5704217761044248,1.716427025127885,-0.7487095757963402,0.8947148248198005,-2.323272340000017,50.19924557206761,7.809880040070887,0.8217122003080752,12,-0.8050003051757955,-0.19500350952149859,-1.0075035095214986,-0.5950050354004048,-0.28000640869142046,3,0.05717667063156373,1.558151913557144,92.19000244140624,1.000011648020106,92.36000061035156,1.0437823689925718,93.02999877929688,0.05717667063156373 3551,2019-12-27,93.0,93.22000122070312,92.63999938964844,93.01000213623048,1226400.0,0.0013997765648041671,1.697681020563865,-0.024395236323070658,45.76268994712764,43.40467664759457,-0.5178260560182224,-0.11020046325157296,-0.3078951902861746,-0.44606853877394315,9.571452782806917,0.5800018310546875,-0.9983627857209854,0.2244998931884794,-1.3951350603588395,1.8441348467357983,-0.58531758358518,1.0343173699621389,-2.310338699817976,48.14810890235773,6.926121175808227,0.8098174767736588,12,-0.5499992370605469,-0.3250007629394531,-0.8200016021728516,-0.7250022888183594,-0.12000274658204546,4,0.06387099399361551,1.1818163803182966,92.87000274658205,1.558151913557144,92.19000244140624,1.000011648020106,92.36000061035156,0.06387099399361551 3552,2019-12-30,92.44000244140624,93.22000122070312,92.27999877929688,93.08000183105469,2059600.0,-0.006021479124664109,1.0434876353805582,63.9862700227938,47.5771154603989,44.52605622461204,0.13997825120409857,0.3304891530963374,0.19798251625682894,0.14047347954560507,10.138044929190954,0.94000244140625,-0.9015082300469857,-0.24899787902833737,-1.7342639119350451,1.2362681538783704,-0.9916308954816913,0.4936351374250165,-1.613127483368217,32.21503658530215,-11.039501020467036,0.7426330164533573,12,0.009998321533217336,1.4210854715202004e-14,0.007493972778334523,-0.16500473022459516,-2.3300018310546733,0,0.06999135709461068,1.697681020563865,93.0,1.1818163803182966,92.87000274658205,1.558151913557144,92.19000244140624,0.06999135709461068 3553,2019-12-31,92.5500030517578,92.83000183105469,91.70999908447266,92.4000015258789,2358100.0,0.001189967627070132,2.154941382534037,-0.23437760770566843,51.27315755081849,45.90872721627317,0.08255507010032659,0.17014279320612502,0.030155797370383652,0.041001201217454764,11.009307944746158,1.1200027465820312,-0.6071619356708737,-0.10149726867676634,-1.5594296942583838,1.3564351569048512,-0.8304634814675751,0.6274689441140424,-1.5914029821780247,55.62932310692664,7.753487628324166,0.7289662127908091,12,0.3149986267089986,-0.15500259399412641,-0.10250663757322798,-0.27500534057615766,0.07999420166015625,1,0.08233381810831597,1.0434876353805582,92.44000244140624,1.697681020563865,93.0,1.1818163803182966,92.87000274658205,0.08233381810831597 3554,2020-01-02,92.66999816894531,93.06999969482422,92.18000030517578,92.83999633789062,3045300.0,0.0012965436329634983,1.8253729897306723,-1.133309597680795,52.05950595600768,47.21838368334103,-0.029576679501104763,-0.011893853260104947,-0.11296875795967765,-0.08314896442016106,11.945380814554937,0.8899993896484375,-0.46431626820775307,0.057497787475583095,-1.351403871295318,1.4663994462464842,-0.6469530419098675,0.7619486168610337,-1.5849419922854509,63.57600836705926,10.27786239516032,0.7044508293854537,1,0.19500350952148438,-0.2749977111816406,0.07499885559082031,-0.345001220703125,2.1500015258789062,3,0.07629221791862983,2.154941382534037,92.5500030517578,1.0434876353805582,92.44000244140624,1.697681020563865,93.0,0.07629221791862983 3555,2020-01-03,94.66999816894531,94.9800033569336,91.9499969482422,92.0999984741211,2544500.0,0.021581957909978966,-1.1115007031264648,-15.117808096221165,71.58473317068365,50.03831530343041,-1.7758055420459016,-2.00854901986537,-2.0662675649839315,-2.0391515081183655,12.37075334201361,3.030006408691392,-0.27457513362007546,1.9899978637695312,0.3311850021135143,3.648810725425548,1.1605914329415157,2.819404294597547,-3.463544129488568,90.51973140833306,29.44344349390964,0.8294064308280116,1,-1.3249969482421875,-2.1749954223632812,-1.8900012969970703,-2.345001220703125,0.09000396728517046,4,0.05672338492073159,1.8253729897306723,92.66999816894531,2.154941382534037,92.5500030517578,1.0434876353805582,92.44000244140624,0.05672338492073159 3556,2020-01-06,94.6999969482422,95.47000122070312,94.0199966430664,94.6999969482422,2649700.0,0.0003168773621751164,-1.1323587160183108,0.0,67.45933682306816,52.153683240205865,-1.8060403235376299,-2.061548121211942,-2.082425803096058,-2.0472051625779244,13.128798685683213,1.4500045776367188,-0.10621240517693309,1.9674968719482564,0.1233171185811841,3.8116766253153287,1.0454069952647131,2.8895867486317997,-3.267129949736841,79.52117460143576,16.520514024295522,0.9220898766835389,1,-1.109996795654311,-1.9599952697754048,-1.6975002288818501,-2.375000000000014,-0.3099975585937642,0,-0.022280894174735666,-1.1115007031264648,94.66999816894531,1.8253729897306723,92.66999816894531,2.154941382534037,92.5500030517578,-0.022280894174735666 3557,2020-01-07,94.43000030517578,94.93000030517578,93.7699966430664,94.08000183105469,2343900.0,-0.0028510734083125877,-1.3917383062898672,100.0,63.67094622131474,54.34032230426499,-1.471291025680614,-1.8360699457317935,-1.80079599124835,-1.712860545530873,13.355436696792724,1.160003662109375,0.10863855592657501,1.6660003662109375,-0.2739857797204337,3.6059865121423087,0.6960072932452448,2.63599343917663,-2.6741625688946016,72.34041689747602,9.7989724629401,0.9699930729656868,1,-0.8400001525878906,-1.6899986267089844,-1.3600025177001953,-2.1050033569335938,-0.23999786376954546,1,-0.01641430738905625,-1.1323587160183108,94.6999969482422,-1.1115007031264648,94.66999816894531,1.8253729897306723,92.66999816894531,-0.01641430738905625 3558,2020-01-08,93.5999984741211,94.9000015258789,93.4800033569336,94.66000366210938,3013700.0,-0.008789598944957233,-1.1846202602219575,-3.028599455040872,55.952396090106966,55.69080693145899,-0.4994169600843179,-1.000666408998427,-0.9379396618485458,-0.842323533840414,13.847060063356375,1.4199981689453125,0.13577405584035773,0.7999984741210966,-1.175448857303735,2.775445805545928,-0.18772519159132628,1.7877221398335195,-1.5470276590861545,46.874986453506054,-12.87960353541564,0.987723665712418,1,-0.009998321533203125,-0.8599967956542969,-0.5300006866455078,-1.2750015258789062,3.2600021362304688,2,-0.037286302571195695,-1.3917383062898672,94.43000030517578,-1.1323587160183108,94.6999969482422,-1.1115007031264648,94.66999816894531,-0.037286302571195695 3559,2020-01-09,94.43000030517578,94.9800033569336,93.62000274658205,93.62000274658205,2268300.0,0.00886754107463128,-2.3580363197951244,-0.764144900206555,65.13548268824817,57.8305959897527,-1.0932243271342088,-1.7552685249653734,-1.7131592409084107,-1.6452337777113826,14.129734805481828,1.3800048828125,0.19455403957555006,1.5250003814697237,-0.5651703893352078,3.6151711522746552,0.47991499606726506,2.5700857668721824,-2.103667057687389,70.45455530654078,10.540028228633759,1.0450853854024627,1,-0.8400001525878906,-1.6899986267089844,-1.3600025177001953,-2.1050033569335938,1.7699966430664205,3,-0.019061771110247094,-1.1846202602219575,93.5999984741211,-1.3917383062898672,94.43000030517578,-1.1323587160183108,94.6999969482422,-0.019061771110247094 3560,2020-01-10,94.25,94.8000030517578,94.06999969482422,94.41000366210938,1510500.0,-0.0019061771110246983,-1.8076821502977827,-0.19753598070982187,55.3977534421753,58.90115860031355,-0.7787827409765953,-1.4993484354361613,-1.4712793313726849,-1.4577547795666703,14.601615211125605,0.7300033569335795,0.3602347771695804,1.24799995422363,-0.9050240004656303,3.40102390891289,0.17148797687899275,2.324511931568267,-1.6721733146544295,38.69334018318234,-15.755996422000905,1.0765119773446303,1,-0.6599998474121094,-1.5099983215332031,-1.097503662109375,-1.9250030517578125,1.1699981689453125,4,0.006047742120150801,-2.3580363197951244,94.43000030517578,-1.1846202602219575,93.5999984741211,-1.3917383062898672,94.43000030517578,0.006047742120150801 3561,2020-01-13,95.02999877929688,95.06999969482422,94.02999877929688,94.1999969482422,2627700.0,0.008275849117208134,1.2857070995003186,-5.187392714094895,63.586983563597606,60.6800328340023,-1.3863314117608638,-2.0447316704996013,-2.2380544835930465,-2.212570228796878,14.090360085810108,1.0400009155273438,0.5777438636284984,1.8124988555908175,-0.2392084687578091,3.864206179939444,0.7866451934165042,2.8383525177651308,-2.220798131122706,97.48421335483005,42.823429610066675,1.0258536621743148,1,-1.4399986267089844,-2.289997100830078,-1.9950008392333984,-2.7050018310546875,0.18000030517578125,0,-0.00284117275107465,-1.8076821502977827,94.25,-2.3580363197951244,94.43000030517578,-1.1846202602219575,93.5999984741211,-0.00284117275107465 3562,2020-01-14,93.7699966430664,95.12000274658205,93.51000213623048,95.0500030517578,3366100.0,-0.01325899350116555,1.2675972340870905,-1.542172993841355,58.86791149122705,61.52389438293658,0.09182707966935766,-0.6727300396578499,-1.0159486230264463,-0.9454733189138693,13.001627021248424,1.6100006103515625,0.7079300782207838,0.4594970703124943,-1.5096259748972471,2.428620115522236,-0.5250644522923835,1.4440585929173722,-0.7479319490899172,17.68252402794949,-36.34269986463296,0.9845615226048721,1,-0.05999755859375,-1.0299949645996094,-0.7574996948242188,-1.4449996948242188,0.9800033569335938,1,0.006611952317136849,1.2857070995003186,95.02999877929688,-1.8076821502977827,94.25,-2.3580363197951244,94.43000030517578,0.006611952317136849 3563,2020-01-15,95.7699966430664,96.25,93.5999984741211,94.05999755859376,3015800.0,0.021328783956481967,-1.0152123903817312,-1.3359300960226057,68.30264540523582,63.32868765507305,-1.5683070838711188,-2.5266153117394765,-2.986575372411437,-2.923483112449901,12.58390085975292,2.6500015258789062,0.891527538032463,2.284497070312497,0.09495994372863947,4.474034196896355,1.1897285070205612,3.379265633604433,-2.5520970269517846,82.48161565085181,23.53157293590924,1.0947685632919315,1,-1.6699981689453125,-2.639995574951172,-2.7574996948242188,-3.4449996948242188,-1.9199981689453125,2,-0.016497799488798037,1.2675972340870905,93.7699966430664,1.2857070995003186,95.02999877929688,-1.8076821502977827,94.25,-0.016497799488798037 3564,2020-01-16,96.2699966430664,96.98999786376952,95.58000183105469,96.7300033569336,2686500.0,0.005220841782666907,1.8775554690541612,-0.269009918218203,67.70831843215777,62.89797490634795,-1.6806867898106077,-2.8855125914747077,-3.394047655312633,-3.381117753421563,11.720217450123172,1.4099960327148295,1.1280693327944817,2.600997161865237,0.12723108573679554,5.074763237993679,1.3641141238010164,3.837880199929458,-2.7599945068359233,79.31028434876046,18.45798966686945,1.2368830380642202,1,-1.0349960327148438,-2.7699966430664062,-3.364999771118164,-3.9449996948242188,-4.299995422363281,3,0.006128638078930049,-1.0152123903817312,95.7699966430664,1.2675972340870905,93.7699966430664,1.2857070995003186,95.02999877929688,0.006128638078930049 3565,2020-01-17,96.7699966430664,97.0500030517578,96.0500030517578,96.0500030517578,2468700.0,0.0051937261601224805,-1.77780250288743,-1.5651806149865968,68.90671547849792,63.05879475695126,-2.069059122366255,-3.16086674589053,-3.7370636093965572,-3.8524996615531677,11.016258036617526,1.0,1.353711891589768,2.855497360229492,0.17197976383458524,5.539014956624399,1.5137385620320458,4.1972561584269386,-3.1699981689453125,92.09021648940217,28.406904686834295,1.3417587981974501,1,-1.5049934387207031,-3.2399940490722656,-3.9824981689453125,-4.444999694824219,-2.9099960327148438,4,-0.005890252295105869,1.8775554690541612,96.2699966430664,-1.0152123903817312,95.7699966430664,1.2675972340870905,93.7699966430664,-0.005890252295105869 3566,2020-01-21,96.76000213623048,97.4499969482422,96.5999984741211,96.69000244140624,2263600.0,-0.00010328104973267305,-5.799780280142931,0.09722266374207696,72.92995771432189,64.08757381172983,-1.9401504703727,-3.0496899971878833,-3.6217688902163303,-3.8233946143638633,10.889265805844826,0.849998474121108,1.5889301890729541,2.6820026397705163,-0.2769465127799009,5.640951792320934,1.2025280634953077,4.161477216045725,-2.677003021240253,82.48741825983738,14.211234427229627,1.47947457627521,1,-1.2950019836425923,-3.030002593994155,-3.972503662109389,-4.4350051879882955,-4.940002441406264,1,-0.013848738504558478,-1.77780250288743,96.7699966430664,1.8775554690541612,96.2699966430664,-1.0152123903817312,95.7699966430664,-0.013848738504558478 3567,2020-01-22,96.43000030517578,97.0999984741211,96.33999633789062,96.62999725341795,1930400.0,-0.0034105190550749453,-2.9999598458079024,-2.8571117166198903,70.12448428335468,65.66225027764625,-1.4489906503083745,-2.5844124836306435,-3.1729785723868247,-3.4784021483770005,11.13057715142297,0.7600021362304688,1.458184939619585,2.1820007324218693,-0.9110698658254819,5.2750713306692205,0.6354654332981937,3.728536031545545,-1.8082815368652376,73.5065701993747,3.4806654006081317,1.546535299123674,1,-0.9500007629394389,-2.700000762939453,-3.9099998474121094,-4.105003356933594,-7.209999084472656,2,-0.012651677038703069,-5.799780280142931,96.76000213623048,-1.77780250288743,96.7699966430664,1.8775554690541612,96.2699966430664,-0.012651677038703069 3568,2020-01-23,97.3000030517578,97.41999816894531,96.01000213623048,96.1500015258789,2333000.0,0.009022117015749176,1.0287832964668353,-5.750095368887192,72.28106426755595,66.45620378645822,-1.9433133977218802,-3.231001987851826,-3.9061537754405578,-4.320379179846768,10.88736694419254,1.4099960327148295,1.4207835240995763,2.8050033569335824,-0.43857040781675494,6.04857712168392,1.1832164745584208,4.426790239308744,-2.2257597746581865,91.97891507278398,20.263988231115817,1.6217868823751687,1,-1.820003509521456,-3.185005187988267,-4.845003128051744,-4.975006103515611,-3.900001525878892,3,-0.026207635886726033,-2.9999598458079024,96.43000030517578,-5.799780280142931,96.76000213623048,-1.77780250288743,96.7699966430664,-0.026207635886726033 3569,2020-01-24,97.11000061035156,98.08999633789062,96.86000061035156,97.3000030517578,1880200.0,-0.0019527485657443444,-2.5651923927465723,-0.16521929504487037,64.21912541192498,67.43635622754151,-1.489847622417571,-2.796905460821648,-3.6015994423990207,-4.11434843285835,10.684777932148096,1.2299957275390625,1.4463139945175953,2.3690010070800724,-0.8847760530491939,5.622778067209339,0.7421124770154393,3.9958895371447056,-1.6556367458691312,52.88468944976474,-15.771959272353747,1.6268885300646354,1,-1.3100013732910156,-2.6750030517578125,-4.655000686645508,-4.785003662109375,-2.1699981689453267,4,-0.033570199935545664,1.0287832964668353,97.3000030517578,-2.9999598458079024,96.43000030517578,-5.799780280142931,96.76000213623048,-0.033570199935545664 3570,2020-01-27,98.18000030517578,98.38999938964844,95.63999938964844,96.30999755859376,2343600.0,0.011018429493348858,1.4017457646882443,-9.841993254096389,68.08733037092959,67.93639476168951,-2.1721791618622888,-3.635068249404725,-4.549344325788681,-5.166565469478229,10.544985732940102,2.75,1.6506113200589994,3.1735008239746065,-0.29682002823862774,6.643821676187841,1.4383403978679894,4.908661250081224,-0.09000396728515625,92.36366965553977,24.045227328616818,1.7351604261066165,1,-2.229999542236328,-3.1800003051757812,-5.725000381469727,-5.855003356933594,1.9899978637695312,0,-0.06325116179639367,-2.5651923927465723,97.11000061035156,1.0287832964668353,97.3000030517578,-2.9999598458079024,96.43000030517578,-0.06325116179639367 3571,2020-01-28,98.94000244140624,99.0999984741211,98.08999633789062,98.13999938964844,2034000.0,0.007740905824690447,-1.2444263601376668,0.42780849023887285,72.30464124895579,69.42936473477049,-2.591772708877059,-4.139476350902626,-5.216681781561235,-5.912009029684057,10.725590444547937,1.0100021362304688,1.7377795240688272,3.6365028381347457,-0.11602827403021365,7.389033950299705,1.7602372820522731,5.512768394217218,-3.3000030517577983,95.37583598120392,26.427417315847407,1.8762655560824768,1,-2.590003967285142,-3.5850028991699077,-6.485002517700181,-6.615005493164048,-1.0299987792968608,1,-0.05134426627958821,1.4017457646882443,98.18000030517578,-2.5651923927465723,97.11000061035156,1.0287832964668353,97.3000030517578,-0.05134426627958821 3572,2020-01-29,98.91000366210938,99.8000030517578,98.5500030517578,99.26000213623048,1762400.0,-0.0003032017238389084,-1.3364492645118349,-0.4374964237349814,78.5177348495963,70.56437467303275,-1.9623504113111494,-3.79445191577922,-5.108575325818066,-5.874982893652174,10.817597230088719,1.25,1.9744525181575483,3.283003997802737,-0.5449069631178531,7.110914958723328,1.369048517342435,5.1969594782630395,-3.2700042724609375,78.60580273630956,6.581647227721632,1.9139554804602952,1,-1.220001220703125,-3.1550025939941406,-6.6450042724609375,-6.5850067138671875,-4.870002746582031,2,-0.07168136391446933,-1.2444263601376668,98.94000244140624,1.4017457646882443,98.18000030517578,-2.5651923927465723,97.11000061035156,-0.07168136391446933 3573,2020-01-30,100.16999816894531,100.18000030517578,98.4499969482422,98.58000183105469,1463800.0,0.01273879749454121,1.149071678371368,-4.542866485013439,79.46611459290452,71.87079646867129,-2.830193077969028,-4.695021353696561,-6.267440564951514,-7.123106574499417,10.60103791353727,1.7300033569335795,2.1335914716043476,4.161998748779297,0.11311333950770575,8.210884158050888,2.1375560441435084,6.186441453415085,-4.363598632812497,99.77968867371237,26.418638493571848,2.0244427046357956,1,-2.259998321533203,-4.224998474121094,-7.799997329711914,-7.845001220703125,-11.549995422363281,3,-0.1093141374503579,-1.3364492645118349,98.91000366210938,-1.2444263601376668,98.94000244140624,1.4017457646882443,98.18000030517578,-0.1093141374503579 3574,2020-01-31,99.73999786376952,100.43000030517578,99.38999938964844,99.86000061035156,2067900.0,-0.004292705530957064,-1.5365885428781436,-0.07547359935510768,77.47747266133047,72.82310282231934,-2.0743496698947723,-3.9085923026418783,-5.734709277484015,-6.640344400743004,10.657005592198061,1.0400009155273438,2.446703043060083,3.378498458862296,-0.6778237609862146,7.434820678710807,1.3503373489380408,5.4066595687865515,-3.6711822814941257,85.594941346054,7.5244389980581445,2.028161109924257,1,-1.7049980163574077,-3.6699981689452983,-7.369997024536119,-7.4150009155273295,-9.189994812011719,4,-0.06356523434610595,1.149071678371368,100.16999816894531,-1.3364492645118349,98.91000366210938,-1.2444263601376668,98.94000244140624,-0.06356523434610595 3575,2020-02-03,100.04000091552734,100.43000030517578,99.5199966430664,100.1500015258789,1920000.0,0.0030078509944184706,1.716436265913594,0.9166507724584075,76.34069932089587,73.20207411193867,-2.08051050113248,-3.990242482450725,-5.9637733014996,-6.852413144513122,11.517072458832505,0.910003662109375,2.5139239799557913,3.41000137329101,-0.8791198157009177,7.699122562282938,1.2654407787950532,5.554561967786967,-3.622290555419923,83.3333876736581,7.399742244966092,2.1445605944959616,2,-2.0050010681152344,-3.970001220703125,-7.670000076293945,-7.715003967285156,-13.840003967285156,0,-0.05097959243750394,-1.5365885428781436,99.73999786376952,1.149071678371368,100.16999816894531,-1.3364492645118349,98.91000366210938,-0.05097959243750394 3576,2020-02-04,92.58999633789062,101.93000030517578,91.0500030517578,100.76000213623048,11043200.0,-0.0744702569917749,1.0704081906723983,74.2723678734916,46.24203834036906,70.5484690071625,5.26996629049971,3.4715703093309855,1.4559442483161433,0.6600223148797966,12.440340583152683,10.879997253417983,2.3818136305888657,-3.9345031738281193,-8.517257424399048,0.6482510767428096,-6.225880299113584,-1.6431260485426549,7.840003967285156,14.15435362953822,-66.29124810215195,2.2913771252854667,2,3.900005340576172,3.900005340576172,-0.21999549865722656,-0.375,-16.979995727539062,1,0.08186631527009491,1.716436265913594,100.04000091552734,-1.5365885428781436,99.73999786376952,1.149071678371368,100.16999816894531,0.08186631527009491 3577,2020-02-05,92.87999725341795,94.0199966430664,91.33000183105469,93.61000061035156,12768000.0,0.0031320977103079795,2.470971298625228,0.08935163266125765,39.671199946774145,66.92515074929786,4.943279178758715,3.224831906872552,1.1574221893850876,0.41497308080117534,13.61575513722076,2.6899948120117188,2.185857157666959,-3.567002105712902,-8.347072965942488,1.2130687545166836,-5.957037535827695,-1.1769666755981092,9.050003051757827,16.81980389365685,-60.75057849011088,2.3900354301147932,2,3.6100044250488423,3.6100044250488423,-0.31749725341795454,-0.6650009155273295,-9.759994506835923,2,0.05415597068728717,1.0704081906723983,92.58999633789062,1.716436265913594,100.04000091552734,-1.5365885428781436,99.73999786376952,0.05415597068728717 3578,2020-02-06,90.11000061035156,92.83000183105469,86.83000183105469,92.75,17797700.0,-0.029823392818462358,3.2857096146615006,3.616420889813167,31.057825266242773,63.240561844222064,7.360112123934215,6.029074480525864,3.8910476878025833,3.205807798985319,15.498713183999055,6.049995422363267,1.8705737416586459,-6.162498855590826,-11.591005534715976,-0.7339921764656765,-8.8767521951534,-3.4482455160282512,11.819999694824219,21.72184841553628,-53.330494263311216,2.714253339562572,2,4.270000457763672,4.270000457763672,2.335000991821289,2.1049957275390625,-15.980003356933594,3,0.0436133645384118,2.470971298625228,92.87999725341795,1.0704081906723983,92.58999633789062,1.716436265913594,100.04000091552734,0.0436133645384118 3579,2020-02-07,92.62999725341795,95.45999908447266,92.12000274658205,93.9000015258789,12776900.0,0.02796578211072509,-1.9170359215602895,0.48106233563564393,38.67614970976571,59.97265288187051,4.624066963569646,3.549285572327534,1.3448369818485304,0.704749007767802,16.909882524803795,5.349998474121094,1.6481467310166522,-3.5525020599365433,-9.16615592766614,2.0611518077930526,-6.359328993801341,-0.7456751260717454,8.69600311279298,38.41056959246389,-33.06199090250102,2.806826933864795,2,1.7500038146972798,1.7500038146972798,3.814697279835855e-06,-0.41500091552732954,-15.83999633789061,4,-0.043290452615099895,3.2857096146615006,90.11000061035156,2.470971298625228,92.87999725341795,1.0704081906723983,92.58999633789062,-0.043290452615099895 3580,2020-02-10,94.81999969482422,94.97000122070312,92.52999877929688,92.54000091552734,5715000.0,0.023642475508391048,-1.121738438165498,-1.7952685898282892,45.25903762267245,56.96758581228347,2.1314730663055315,1.4800589855342139,-0.8513077172836461,-1.4752636012226503,18.397313210293078,2.44000244140625,1.3503735079701897,-1.3909996032714815,-6.969018076726627,4.187018870183664,-4.180008839999047,1.398009633456084,5.926160729980467,52.91389848457978,-16.45627340846537,2.789009236727572,2,-0.4399986267089844,-0.4399986267089844,-2.1899986267089844,-2.6050033569335938,-24.73999786376953,0,-0.04503265826628666,-1.9170359215602895,92.62999725341795,3.2857096146615006,90.11000061035156,2.470971298625228,92.87999725341795,-0.04503265826628666 3581,2020-02-11,94.76000213623048,95.1500015258789,94.66999816894531,94.9000015258789,3827800.0,-0.0006327521491967802,-1.9999523173755485,-0.061403273948943723,45.86429428675942,53.33942574974604,1.7167135389846635,1.6008693513382894,-0.7647487658794461,-1.4068010754721456,19.709152495213633,0.48000335693359375,1.1850494592815153,-1.4374973297119027,-7.028841458809211,4.153846799385406,-4.233169394260557,1.3581747348367514,5.429511944824199,91.88879291977834,22.09001263762036,2.795672064548655,2,-0.3800010681152486,-0.3800010681152486,-1.8400001525879048,-2.545005798339858,-21.0800018310547,1,-0.09033352675195294,-1.121738438165498,94.81999969482422,-1.9170359215602895,92.62999725341795,3.2857096146615006,90.11000061035156,-0.09033352675195294 3582,2020-02-12,94.38999938964844,94.98999786376952,93.93000030517578,94.6999969482422,4506100.0,-0.003904629994099351,1.3820186191644106,2.2142779291556396,42.610453780366484,49.2443523261307,1.5400830754176411,2.128849981897986,-0.39579244509408795,-1.0335923526526045,21.641354250571315,1.0599975585937358,0.8452817595914013,-1.8385002136230497,-7.379826863782597,3.7028264365364976,-4.6091635387028305,0.932163111456731,5.265134201406241,87.60139008850277,19.756942232975433,2.7706633250797754,2,-0.009998321533203125,-0.009998321533203125,-1.2249984741210938,-2.1100006103515625,-21.400001525878906,2,-0.19896174277713197,-1.9999523173755485,94.76000213623048,-1.121738438165498,94.81999969482422,-1.9170359215602895,92.62999725341795,-0.19896174277713197 3583,2020-02-13,94.19000244140624,94.66999816894531,93.88999938964844,94.61000061035156,5791300.0,-0.002118836206541297,1.8889202859645653,1.3548434731246146,42.58883598658153,45.36783714004749,0.8969336947331783,2.3235375474026796,-0.17114064574936094,-0.8123593232272839,22.786242306900206,0.779998779296875,0.3438906935094792,-1.9594974517822408,-7.572927899115015,3.6539329955505337,-4.766212675448628,0.8472177718841465,4.952125879248442,61.97610672026986,-7.44006551852258,2.8067152236663864,2,0.18999862670899859,0.18999862670899859,-1.025001525878892,-1.9100036621093608,-27.340003967285128,3,-0.11752839375612756,1.3820186191644106,94.38999938964844,-1.9999523173755485,94.76000213623048,-1.121738438165498,94.81999969482422,-0.11752839375612756 3584,2020-02-14,96.86000061035156,96.9000015258789,94.4499969482422,94.5,5111600.0,0.028346938101061037,1.0081984641168555,-5.619073569482099,46.90140850115319,42.09680482674275,-2.4859817458646347,-0.3162046248614274,-2.789785513373104,-3.4480942950462747,23.057101023104092,2.7099990844726705,-0.18175409860137393,0.6810005187988253,-4.941290513694113,6.303291551291764,-2.130144997447644,3.4921460350452946,1.7896426507191165,99.08464781724382,31.225697836248344,2.811145516246468,2,-2.479999542236328,-2.479999542236328,-3.6949996948242188,-4.5800018310546875,-23.199996948242188,4,-0.2346686270256373,1.8889202859645653,94.19000244140624,1.3820186191644106,94.38999938964844,-1.9999523173755485,94.76000213623048,-0.2346686270256373 3585,2020-02-18,96.1999969482422,96.5999984741211,95.01000213623048,95.8499984741211,2656200.0,-0.006813996055651694,1.7652073533996953,0.14830439983190077,43.5377219632307,41.79632522928293,-2.7132978453976904,0.31505985923878654,-2.080848215132903,-2.7637043620164974,23.302222022402997,1.8499984741210795,-0.8938624087207643,0.049496841430681116,-5.565954813427311,5.664948496288673,-2.758228985998315,2.857222668859677,1.9768606556278314,76.74405047056395,11.854983001883298,2.807725827428994,2,-4.334995269775405,-1.8199958801269673,-3.034996032714858,-3.9199981689453267,-21.680000305175795,1,-0.20176711692785065,1.0081984641168555,96.86000061035156,1.8889202859645653,94.19000244140624,1.3820186191644106,94.38999938964844,-0.20176711692785065 3586,2020-02-19,95.41999816894531,96.9499969482422,95.41000366210938,96.72000122070312,2520300.0,-0.008108095676100158,-1.3333371865860781,-3.7143106267028463,42.0501002770218,42.06064748819933,-1.6647089131068213,1.0429965845286802,-1.270609121086963,-1.9712715555781415,23.225784123063693,1.5399932861328267,-1.638131348137648,-0.6635017395019531,-6.28030963505725,4.953306156053344,-3.4719056872796017,2.1449022082756954,2.302985204012103,49.999999999999766,-12.610614837721258,2.8084039477776477,2,-3.529998779296875,-1.0399971008300781,-2.2549972534179688,-3.1399993896484375,-15.599998474121094,2,-0.2655627418167106,1.7652073533996953,96.1999969482422,1.0081984641168555,96.86000061035156,1.8889202859645653,94.19000244140624,-0.2655627418167106 3587,2020-02-20,95.20999908447266,95.69000244140624,94.4800033569336,95.13999938964844,1880700.0,-0.0022007869262462565,1.3494981667346027,-0.05384579269223095,38.1339743484443,42.84688627511062,-1.2174716035527808,1.2194307522779297,-1.0370221771488701,-1.7625474078053145,23.535239661428125,1.209999084472642,-2.4470226937340414,-0.8125007629394503,-6.4399530790804675,4.814951553201567,-3.626226921009959,2.0012253951310583,2.0772650268086466,43.13727934576623,-14.161494036877585,2.8137261580705073,2,-0.6749992370605327,-0.8299980163574219,-2.0449981689453125,-2.9300003051757812,-13.959999084472656,3,-0.22613169820740076,-1.3333371865860781,95.41999816894531,1.7652073533996953,96.1999969482422,1.0081984641168555,96.86000061035156,-0.22613169820740076 3588,2020-02-21,94.75,95.1999969482422,94.5,95.08000183105469,2047300.0,-0.004831415701039288,1.45616383348942,-4.71433242506812,38.07931726944233,42.78057155951913,-0.03360580532702784,1.5584998957889127,-0.528635057860015,-1.2782492760392472,24.199584576270205,0.7099990844726562,-2.353981971468613,-1.1449996948242216,-6.766128231186329,4.476128841537886,-3.9555639630052752,1.665564573356832,2.1999969482422017,12.000122070311932,-39.99599196467727,2.810564268181056,2,-0.01000213623046875,-0.3699989318847656,-1.5249996185302734,-2.470001220703125,-10.94000244140625,4,-0.22965701463040078,1.3494981667346027,95.20999908447266,-1.3333371865860781,95.41999816894531,1.7652073533996953,96.1999969482422,-0.22965701463040078 3589,2020-02-24,93.8499984741211,94.73999786376952,93.05999755859376,93.5,2558900.0,-0.00949869684304916,-1.7317003578982795,-1.0605955518564758,35.62470322256004,41.71008995950665,1.1819464588080706,2.3207329274925286,0.4280247719593575,-0.35685967180825173,24.595570430831742,1.6900024414062358,-2.1840936571820038,-1.8820011138916044,-7.543702191306053,3.7796999635228445,-4.712851652598829,0.9488494248156201,2.6951986694336085,20.308510012355725,-26.57841429300113,2.8308505387072223,2,1.1549987792968892,0.5300025939941406,-0.2349987030029297,-1.1800003051757812,-13.099998474121094,0,-0.287693132008363,1.45616383348942,94.75,1.3494981667346027,95.20999908447266,-1.3333371865860781,95.41999816894531,-0.287693132008363 3590,2020-02-25,91.97000122070312,94.51000213623048,91.56999969482422,94.02999877929688,3063600.0,-0.020031936963071706,-1.055945324462618,-5.885732970027248,48.05765836738518,41.95379707957618,2.9224876035119394,3.912219997933107,2.3446476646266206,1.5328525918822038,26.338514363452003,2.940002441406264,-1.6192011926248142,-3.451498413085943,-9.227898684433839,2.3249018582619527,-6.339698548759884,-0.5632982774120023,4.186588110351579,7.434976395662285,-41.79164096729557,2.888200135673946,2,2.289997100830078,2.4099998474121094,2.3974990844726562,1.0699958801269531,-12.660003662109375,1,-0.1990866295049264,-1.7317003578982795,93.8499984741211,1.45616383348942,94.75,1.3494981667346027,95.20999908447266,-0.1990866295049264 3591,2020-02-26,93.86000061035156,94.5,91.7699966430664,92.1500015258789,3923900.0,0.020550172497148855,-1.2105211135787293,-0.8300976267369856,52.7904439606313,43.084907099605594,0.9961534789868693,1.7097877443748928,0.5652491900918051,-0.3060052976053669,27.660428125288256,2.7300033569335938,-1.286481112937821,-1.3074989318847656,-6.875459849647726,4.2604619858781945,-4.091479390766239,1.4764815269967073,1.9235252207031408,55.582509439517835,2.163428315360349,2.7839804588814774,2,0.3999977111816406,0.5200004577636719,0.5375022888183594,-0.7900009155273438,-12.720001220703125,2,-0.20605160709057357,-1.055945324462618,91.97000122070312,-1.7317003578982795,93.8499984741211,1.45616383348942,94.75,-0.20605160709057357 3592,2020-02-27,91.81999969482422,95.30999755859376,91.8000030517578,93.08000183105469,5272800.0,-0.021734507801636993,-4.400010563814167,-0.736843749024017,55.080212934072115,44.47283787154899,2.9427206974127955,3.3638554615242384,2.656063178325695,1.7591040633012653,28.412136698224327,3.509994506835966,-1.2940695468221435,-2.992999649047846,-8.459575735961891,2.4735764378661997,-5.726287692504869,-0.25971160559082307,3.6053851762304845,6.684495796690775,-48.64788681415727,2.7332880434570237,2,2.4399986267089844,2.5600013732910156,2.7775001525878906,1.4499969482421875,-10.830001831054688,3,-0.1306904818109733,-1.2105211135787293,93.86000061035156,-1.055945324462618,91.97000122070312,-1.7317003578982795,93.8499984741211,-0.1306904818109733 3593,2020-02-28,89.22000122070312,92.63999938964844,87.41999816894531,90.66000366210938,7199900.0,-0.028316254440890143,-1.071425543896192,1.1428571428571428,39.91721811726718,43.69681671778388,5.323396976283462,5.377134390563924,5.266104745892463,4.327034055931591,29.400719596982366,5.220001220703125,-1.38920889296557,-5.045498275756842,-10.445994880158082,0.35499832864439895,-7.745746577957462,-2.3452499735562213,6.089996337890639,22.81372865654954,-33.227415781172255,2.7002483022006167,2,2.964996337890625,5.159999847412109,5.384998321533203,4.244998931884766,-4.790000915527344,4,-0.08932975915330654,-4.400010563814167,91.81999969482422,-1.2105211135787293,93.86000061035156,-1.055945324462618,91.97000122070312,-0.08932975915330654 3594,2020-03-02,93.4000015258789,93.4000015258789,89.52999877929688,89.94000244140625,7056100.0,0.04685048473419906,1.2369963991894317,-2.4027730682829653,46.24338987429661,43.99744648568009,0.6716083407763733,0.7355141196155301,1.1342879967502313,0.13319801827847755,30.13724081658118,4.180000305175781,-1.2872679903946107,-0.5484981536865234,-5.30143970630516,4.2044433989321135,-2.924968929995842,1.827972622622795,1.909996032714858,75.79219036162739,18.5559158285338,2.376470776309315,3,-1.2150039672851562,0.9799995422363281,1.3974971771240234,0.3299980163574219,-11.099998474121094,0,-0.10267670032776177,-1.071425543896192,89.22000122070312,-4.400010563814167,91.81999969482422,-1.2105211135787293,93.86000061035156,-0.10267670032776177 3595,2020-03-03,94.94000244140624,96.22000122070312,92.23999786376952,93.62000274658205,6139200.0,0.016488232230923883,1.0515495743856735,0.3815029029192282,50.44161022922995,44.92983648036989,-1.1911844283995379,-1.271338461028492,-0.3147849842640511,-1.389150740669706,30.423885150985235,3.980003356933608,-1.1272640516978925,1.246502685546858,-2.5890881180384326,5.0820934891321485,-0.6712927162457873,3.1642980873395032,-8.110000610351548,85.45456437039294,31.254861879496048,1.9177954017926442,3,-3.120002746582017,-0.5600013732910014,0.17749595642091265,-0.8900032043456889,-9.60000610351561,1,-0.149462840494067,1.2369963991894317,93.4000015258789,-1.071425543896192,89.22000122070312,-4.400010563814167,91.81999969482422,-0.149462840494067 3596,2020-03-04,100.16999816894531,100.45999908447266,94.86000061035156,95.25,5223500.0,0.05508737721769963,1.0363630814985796,3.7272722018322915,61.45008125126954,47.52051502512825,-6.343636018697396,-6.223420773693306,-5.4437527558080205,-6.589903757577076,29.14154964629134,5.599998474121094,-1.137936230387055,6.097498321533209,1.3350280343398424,10.859968608726575,3.7162631779365256,8.478733465129892,-13.152196350097654,97.77606675485715,45.826824385787525,2.38123514359668,3,-6.229999542236328,-5.789997100830078,-4.694997787475586,-5.969997406005859,-12.790000915527344,2,-0.2082459917306715,1.0515495743856735,94.94000244140624,1.2369963991894317,93.4000015258789,-1.071425543896192,89.22000122070312,-0.2082459917306715 3597,2020-03-05,97.91000366210938,99.30999755859376,96.7699966430664,98.20999908447266,3752300.0,-0.02256159077715325,1.032006933614898,-0.06097470203481611,56.813192095384814,49.60205667245519,-4.090531894640563,-3.7600489371418035,-3.0920792348105124,-4.3232513906070835,27.789915137504195,3.4000015258789062,-1.068901160597818,3.586003494262698,-1.4355219657304445,8.60752895425584,1.0752407642661268,6.0967662242592695,-10.354513952636722,80.44482175360217,28.53439385830486,2.51076272999657,3,-3.9700050354003906,-3.5300025939941406,-2.057504653930664,-3.3550033569335938,-12.730003356933594,3,-0.17127978393642773,1.0363630814985796,100.16999816894531,1.0515495743856735,94.94000244140624,1.2369963991894317,93.4000015258789,-0.17127978393642773 3598,2020-03-06,94.04000091552734,96.58000183105469,92.18000030517578,95.12999725341795,5964000.0,-0.0395261219674502,1.205511512912589,3.6333765672286598,45.05263078994237,50.64960417994211,-0.37083067873861353,0.4421446909412339,0.8481223266764317,-0.4562534232704536,25.6689395388152,5.730003356933594,-0.9923163454696464,-0.480499267578125,-5.0991178449467895,4.1381193097905395,-2.7898085562624573,1.8288100211062073,-5.968330831054686,41.26259844745665,-4.487256809293164,2.3093092886843305,3,-0.10000228881835938,0.3400001525878906,2.6825008392333984,0.8650016784667969,-7.040000915527344,4,-0.13877076695777735,1.032006933614898,97.91000366210938,1.0363630814985796,100.16999816894531,1.0515495743856735,94.94000244140624,-0.13877076695777735 3599,2020-03-09,88.62000274658203,91.93000030517578,87.66999816894531,88.93000030517578,5790200.0,-0.057635028883229134,-2.855193841267649,0.2844023854187119,38.60493506868865,49.599301591198056,4.726294972848336,5.846050787357626,6.282266193314115,4.936218020794769,25.251765244315372,6.370002746582031,-0.9527124571944086,-5.699997711181638,-10.966838256154176,-0.4331571662090994,-8.3334179836679,-3.0665774386953757,11.839996337890625,7.42771313240011,-32.9804908928184,2.6334202724862688,3,5.319995880126953,5.759998321533203,8.307497024536133,6.474998474121094,-2.3700027465820312,0,-0.04728054966764095,1.205511512912589,94.04000091552734,1.032006933614898,97.91000366210938,1.0363630814985796,100.16999816894531,-0.04728054966764095 3600,2020-03-10,90.5500030517578,91.5,86.8499984741211,90.81999969482422,5243100.0,0.021778382366956173,4.70553295857185,0.8709637723961868,42.92357344020843,48.5029826444844,2.876142311805637,3.7732050909107357,4.367208215456756,2.9928277726290133,24.8679926948496,4.650001525878906,-0.8460826102244852,-3.5564975738525533,-9.078022571759561,1.9650274240544547,-6.317260072806064,-0.7957350748990422,9.654196014404306,27.185925141124066,-11.51290257601837,2.7607624989535062,3,3.1049957275390767,3.829998016357436,6.502496719360366,4.669998168945327,-2.4500045776367045,1,-0.09110988097133843,-2.855193841267649,88.62000274658203,1.205511512912589,94.04000091552734,1.032006933614898,97.91000366210938,-0.09110988097133843 3601,2020-03-11,86.19999694824219,89.30999755859375,84.95999908447266,88.23999786376953,4539900.0,-0.04803982282617014,1.081338830877508,7.555652886489755,38.31387392201392,46.640056087589045,6.733398172358704,7.8515910830993505,8.67772643253305,7.299222851003222,24.684631386258577,5.590003967285142,-0.7163345089518032,-7.478503417968753,-14.019651452918751,-0.9373553830187547,-10.749077435443752,-4.207929400493754,13.470034094238272,8.641101014789323,-28.27783100781216,3.2705740174749964,3,6.510002136230469,7.245002746582031,10.852502822875977,9.020004272460938,4.200004577636719,2,-0.009976805577707193,4.70553295857185,90.5500030517578,-2.855193841267649,88.62000274658203,1.205511512912589,94.04000091552734,-0.009976805577707193 3602,2020-03-12,75.61000061035156,83.04000091552734,75.45999908447266,80.43000030517578,6554300.0,-0.12285379017181719,-1.9609366268855546,2.3627438880723446,30.341000134157,45.57603186724347,16.51938457827542,17.879172763801634,19.122417203731814,17.77272743792676,24.741911869639598,10.739997863769531,-1.0784122131749854,-17.129499816894537,-27.507274332722403,-6.751725301066671,-22.31838707480847,-11.940612558980604,23.177428514648426,0.7102344051692031,-37.7348071144724,5.188887257913935,3,12.349998474121094,12.349998474121094,20.880001068115234,20.360000610351562,13.790000915527344,3,0.15566719412848418,1.081338830877508,86.19999694824219,4.70553295857185,90.5500030517578,-2.855193841267649,88.62000274658203,0.15566719412848418 3603,2020-03-13,83.12000274658203,83.29000091552734,76.77999877929688,79.7699966430664,7338700.0,0.09932551349830687,2.5284541078783267,-0.6950220571824739,40.296620518644346,44.915279716615444,8.999494413096315,10.0105578466259,11.547834304763455,10.186805097816915,24.761069284476832,7.680000305175781,-1.5518405318512976,-9.065997695922846,-20.266279679257863,2.1342842874121715,-14.666138687590362,-3.46585670425533,13.801231975175767,46.50882267379917,5.53129435187671,5.6001409916675104,3,4.839996337890625,4.839996337890625,13.369998931884766,12.849998474121094,4.409996032714844,4,0.024783415429789013,-1.9609366268855546,75.61000061035156,1.081338830877508,86.19999694824219,4.70553295857185,90.5500030517578,0.024783415429789013 3604,2020-03-16,74.12999725341797,79.94999694824219,72.81999969482422,75.02999877929688,5791800.0,-0.10815694413019905,-3.05113866654529,-0.2686566824264619,35.70512537576906,43.27789251067534,16.727685980036412,18.14044694082672,20.3635944773616,19.064928031084193,26.144195497122872,10.300003051757812,-2.1959679189511974,-16.91950302124023,-30.485795028072317,-3.3532110144081457,-23.702649024656267,-10.136357017824196,21.074338617357014,7.012834781543237,-36.62928419603985,6.783146003416041,3,12.510002136230469,12.510002136230469,20.250003814697266,20.250003814697266,15.060005187988281,0,0.17361396497271042,2.5284541078783267,83.12000274658203,-1.9609366268855546,75.61000061035156,1.081338830877508,86.19999694824219,0.17361396497271042 3605,2020-03-17,76.79000091552734,78.87999725341797,73.70999908447266,75.80999755859375,7108100.0,0.03588295913482886,1.0038767999692457,-1.0888907726868138,36.48884112080228,40.50442138506787,12.54119397039942,14.705705512127281,17.492186566396498,16.330685769277935,27.6020675689616,5.1699981689453125,-2.3138215780593328,-13.288999557495117,-28.03012450962875,1.4521253946385144,-20.659562033561926,-5.9184370814283085,16.17590133765256,24.075207610703732,-17.3106355546696,7.370562476066814,3,9.27499771118164,9.849998474121094,17.59000015258789,17.59000015258789,11.709999084472656,1,0.12319311071345229,-3.05113866654529,74.12999725341797,2.5284541078783267,83.12000274658203,-1.9609366268855546,75.61000061035156,0.12319311071345229 3606,2020-03-18,70.08000183105469,73.58000183105469,66.04000091552734,72.72000122070312,8145300.0,-0.08738115645882039,2.458715532115197,-2.6938677005239353,33.97700722846852,37.96706751096607,16.242091459749915,20.469436954081885,23.907484830472256,22.90974911312884,29.55681277916507,10.75,-3.0957298522863255,-18.731998825073248,-35.72429771623874,-1.7396999339077581,-27.228148270655993,-10.235849379490503,20.871310166289646,23.420295162477355,-21.43157162577089,8.496149445582748,3,11.229999542236328,13.169998168945312,24.299999237060547,24.299999237060547,18.839996337890625,2,0.25713464857646695,1.0038767999692457,76.79000091552734,-3.05113866654529,74.12999725341797,2.5284541078783267,83.12000274658203,0.25713464857646695 3607,2020-03-19,73.68000030517578,74.94000244140625,64.11000061035156,70.02999877929689,5503100.0,0.05136983989811794,2.510532140494488,-1.3825766552033008,38.71295756831128,37.262659375229276,9.88291166735732,15.99377178445178,20.0572458707135,19.198738717764513,31.319786017584917,10.830001831054688,-4.118706611600487,-14.05550041198731,-32.040128707999244,3.9291278840246235,-23.047814559993284,-5.063186263981336,14.281954362350518,49.89572232823023,2.162978842790629,8.992314148005969,3,4.340000152587891,8.604999542236328,20.700000762939453,20.700000762939453,18.669998168945312,3,0.22692726861360502,2.458715532115197,70.08000183105469,1.0038767999692457,76.79000091552734,-3.05113866654529,74.12999725341797,0.22692726861360502 3608,2020-03-20,72.98999786376953,74.0999984741211,68.81999969482422,73.7699966430664,8462600.0,-0.009364853943381157,6.3333192048488955,-0.21369820636145004,34.3840843489903,36.79367596192945,8.127670909931311,15.778980282537844,20.510588054644273,19.787758756819983,33.17803252046506,5.279998779296875,-6.061735153942067,-13.657502746582026,-32.469169510387616,5.1541640172235645,-23.06333612848482,-4.2516693646792305,11.63268323575231,56.0606016819351,11.386555068025544,9.405833381902797,3,4.81500244140625,9.295001983642578,21.390003204345703,21.390003204345703,17.300003051757812,4,0.2248253752896039,2.510532140494488,73.68000030517578,2.458715532115197,70.08000183105469,1.0038767999692457,76.79000091552734,0.2248253752896039 3609,2020-03-23,66.84999847412111,72.41000366210938,63.5099983215332,72.23999786376953,6813600.0,-0.08412110658104532,2.106453150547771,6.910266442349056,29.921370887039487,35.34898678935513,12.130493976914963,20.862104492845475,26.31094290208229,25.79579493719369,34.741317107236306,9.479999542236328,-8.069905948718059,-18.447502136230455,-38.88760433965541,1.992600067194502,-28.66755323794294,-8.22745103451797,14.900907356916889,21.730646614809707,-17.050261293231024,10.22005110171248,3,9.559999465942369,15.135000228881822,27.530002593994126,27.530002593994126,23.849998474121094,0,0.30934930108010983,6.3333192048488955,72.98999786376953,2.510532140494488,73.68000030517578,2.458715532115197,70.08000183105469,0.30934930108010983 3610,2020-03-24,73.66000366210938,74.1500015258789,69.88999938964844,70.30000305175781,5101200.0,0.10186993782243015,-1.0382746649826058,-0.6233768072041892,31.469321051215786,34.588480914822,2.986778907325629,13.291488390803664,19.239226128089882,18.896078458495055,35.712955451244355,7.300003051757798,-9.4111591520887,-10.721997070312497,-31.540438875627416,10.096444735002422,-21.13121797296995,-0.3127761676550449,5.1723569674078504,88.80141454130033,55.10843413115401,10.40922090265746,3,-0.26000404357910156,8.324995040893555,20.71999740600586,20.71999740600586,15.789993286132812,1,0.21083353254414083,2.106453150547771,66.84999847412111,6.3333192048488955,72.98999786376953,2.510532140494488,73.68000030517578,0.21083353254414083 3611,2020-03-25,74.5199966430664,77.54000091552734,72.51000213623047,73.48999786376953,4553200.0,0.011675168859642815,-2.364558667428758,0.3065472000581287,33.323825149060355,34.91990591647794,0.3304978137773702,11.497799100744572,18.09697328963452,17.92124432591737,36.38040566636753,5.029998779296875,-10.166345460522336,-8.895003890991205,-29.656357520452303,11.866349738469886,-19.275680705721754,1.4856729237393438,-11.009998321533203,78.4746706051664,48.601305561956906,10.380676814730545,3,-1.1199970245361328,7.465002059936523,18.60250473022461,19.860004425048828,14.150001525878906,2,0.18760069762072829,-1.0382746649826058,73.66000366210938,2.106453150547771,66.84999847412111,6.3333192048488955,72.98999786376953,0.18760069762072829 3612,2020-03-26,79.81999969482422,80.69999694824219,75.41000366210938,75.41000366210938,4670400.0,0.07112189064022112,-1.3990920839337955,4.281554620603834,40.064282648333375,34.89409059755449,-4.8159646892189585,5.536553058951142,12.611097141538409,12.517850951877676,37.283000714146965,6.180000305175781,-11.224371533063149,-2.9950008392333984,-23.424549056137806,17.434547377671016,-13.209774947685602,7.2197732692188055,-16.029401321411136,94.88076018778344,63.70315589862106,10.214774108452207,3,-7.715002059936523,2.164999008178711,13.315000534057617,14.560001373291016,9.849998474121094,3,0.11400649597736301,-2.364558667428758,74.5199966430664,-1.0382746649826058,73.66000366210938,2.106453150547771,66.84999847412111,0.11400649597736301 3613,2020-03-27,81.25,84.3499984741211,77.31999969482422,77.66000366210938,4639700.0,0.01791531333804941,-2.2927361804466138,0.8140588588422341,44.54639550424731,35.876453945163185,-7.307591847497321,3.6668465884272194,10.943532325715125,11.013920394439765,36.66783222250554,7.029998779296875,-11.770669835514767,-1.1665004730224666,-21.379782914605173,19.04678196856024,-11.273141693813812,8.94014074776888,-16.78302568359375,85.12476750756579,48.83856051491814,10.106641220791351,3,-7.320001602172852,0.7349987030029297,13.207500457763672,13.130001068115234,11.720001220703125,4,0.13661536583533662,-1.3990920839337955,79.81999969482422,-2.364558667428758,74.5199966430664,-1.0382746649826058,73.66000366210938,0.13661536583533662 3614,2020-03-30,83.80999755859375,84.5,81.26000213623047,82.06999969482422,4768800.0,0.03150766225961532,1.0769198792013597,0.4846795651028163,45.05864788359291,36.828654696584366,-9.331374467388898,0.37055067519862916,8.154700625639322,8.422230505838144,36.43227554889531,3.25,-10.847851149807155,1.8729972839355469,-17.687682224738026,21.43367679260912,-7.907342470401247,11.65333703827234,-18.150041792724608,95.2771908789835,55.4505545049417,9.780339754336788,3,-9.804998397827148,-1.8249988555908203,10.750001907348633,10.570003509521484,7.930000305175767,0,0.07731778481920681,-2.2927361804466138,81.25,-1.3990920839337955,79.81999969482422,-2.364558667428758,74.5199966430664,0.07731778481920681 3615,2020-03-31,80.75,82.95999908447266,80.29000091552734,82.55000305175781,3815600.0,-0.03651112811994095,1.0381703396542887,-1.0344857825619889,45.92736762071911,38.15647251794554,-6.314628751114,2.4379567554427126,10.929469578940498,11.460522345147666,37.633451378897206,3.5199966430664062,-11.079596769652198,-0.47750015258789347,-19.05710960026599,18.1021092950902,-9.767304876426948,8.812304571251161,-13.582840695400392,68.72393104146026,23.921770731784676,9.289804723839048,3,-6.745000839233398,1.2349987030029297,13.942499160766602,13.630001068115234,12.339996337890625,1,0.12321977644881987,1.0769198792013597,83.80999755859375,-2.2927361804466138,81.25,-1.3990920839337955,79.81999969482422,0.12321977644881987 3616,2020-04-01,79.30999755859375,80.12000274658203,77.37999725341797,77.37999725341797,3229100.0,-0.017832847571594423,-1.8393834817704937,-1.0722205738990378,53.20290540397743,39.76646672190845,-3.830479560083532,2.3558366928701417,12.06195186703711,12.843081058472777,40.660418810494455,3.3700027465820312,-10.23307500420276,-0.8745025634765682,-17.179558725740534,15.430553598787398,-9.027030644608544,7.278025517655408,-10.756210998362107,42.90424056858736,-7.166456889863952,8.152528081131983,4,-5.304998397827148,2.6750011444091797,15.010002136230469,15.070003509521484,14.209999084472656,2,0.12785272603440778,1.0381703396542887,80.75,1.0769198792013597,83.80999755859375,-2.2927361804466138,81.25,0.12785272603440778 3617,2020-04-02,81.13999938964844,81.38999938964844,77.16999816894531,79.0,2963200.0,0.023074037162877037,2.196971360864665,1.1088077985840161,48.09907546345853,41.29035462351602,-5.018774335256481,-0.837909700352327,9.94999283743789,10.973198270027183,43.73670092158044,4.220001220703125,-9.549392744573282,1.793999481201169,-12.239557438191838,15.827556400594176,-5.222778978495342,8.81077794089768,-11.310515754235325,54.16098538862023,3.4893810379201327,7.016778459696507,4,-7.135000228881836,0.8449993133544922,13.180000305175781,13.240001678466797,12.959999084472656,3,0.09280254912421815,-1.8393834817704937,79.30999755859375,1.0381703396542887,80.75,1.0769198792013597,83.80999755859375,0.09280254912421815 3618,2020-04-03,80.98999786376953,82.94999694824219,80.70999908447266,80.8499984741211,4932300.0,-0.001848675462253535,-9.666702997275204,0.06542029419524126,57.9324696332845,44.40269892865436,-4.039421825298305,-1.8084291443181826,9.782433707397246,11.084756093649787,45.47819545562369,2.2399978637695312,-8.005894963889233,2.2964981079101534,-9.961623614744624,14.554619830564931,-3.8325627534172355,8.425558969237542,-9.986872919189466,52.114580362588704,-3.9110421056632703,6.129060861327389,4,-3.7949981689453125,0.9950008392333984,13.330001831054688,13.390003204345703,11.560005187988267,4,0.10717373174618561,2.196971360864665,81.13999938964844,-1.8393834817704937,79.30999755859375,1.0381703396542887,80.75,0.10717373174618561 3619,2020-04-06,84.43000030517578,85.66000366210938,82.44999694824219,83.54000091552734,4128100.0,0.042474410817895825,-1.0912045965128532,6.35716621253406,58.67787215825881,47.42587127388137,-5.278548544829164,-5.879896259738786,6.064421609902396,7.61458644733375,46.078595273746195,4.670005798339844,-6.935463631313112,5.946000671386713,-5.727058952783295,17.61906029555672,0.10947085930170886,11.782530483471717,-12.347125356162124,85.51233732505872,24.394087198697,5.8365298120850015,4,-5.344997406005859,-2.4450016021728516,8.852499008178711,9.950000762939453,8.870002746582017,0,0.1011488912076175,-9.666702997275204,80.98999786376953,2.196971360864665,81.13999938964844,-1.8393834817704937,79.30999755859375,0.1011488912076175 3620,2020-04-07,82.30000305175781,87.16999816894531,82.11000061035156,87.16999816894531,4680500.0,-0.025227966904169175,1.0780298282992857,-5.471908378623965,65.49188699830546,51.00010036824193,-2.0049196129943994,-4.637421676240379,7.851431930448754,9.698211610090823,46.43015536953163,5.05999755859375,-5.472310747265453,4.228503417968753,-6.161844768318076,14.618851604255582,-0.9666706751746545,9.42367751111216,-8.859415231434582,51.300048828125,-13.984175923002567,5.195174093143411,4,-1.0100021362304688,-0.3150043487548828,10.98249626159668,12.079998016357422,10.949996948242188,1,0.11470224133618756,-1.0912045965128532,84.43000030517578,-9.666702997275204,80.98999786376953,2.196971360864665,81.13999938964844,0.11470224133618756 3621,2020-04-08,85.33999633789062,85.95999908447266,82.30000305175781,83.19000244140625,3512100.0,0.03693794864407218,1.1592900835857711,-0.44147762877553576,64.9948519243913,53.770163621137264,-3.742224355557397,-8.163704928107222,4.4722041625744,6.608774642052552,46.44561384599538,3.6599960327148438,-2.8487536549567096,7.311496734619141,-2.9434475311564228,17.566441000394704,2.184024601731366,12.438968867506915,-10.251879275732747,81.69998168945312,13.871506534455122,5.12747213288778,4,-3.1699981689453125,-3.3549976348876953,7.760004043579102,9.04000473022461,8.1300048828125,2,0.09081322161434202,1.0780298282992857,82.30000305175781,-1.0912045965128532,84.43000030517578,-9.666702997275204,80.98999786376953,0.09081322161434202 3622,2020-04-09,87.37999725341797,87.87000274658203,85.86000061035156,86.19999694824219,4285600.0,0.02390439422390256,-1.1613007756580378,0.5488389093128557,67.88466432746588,56.36330460149489,-5.137306652037054,-9.778040917426978,2.1106465723171226,4.522707014038517,44.97610226718351,2.5300064086914062,-0.6061151963394593,8.762997817993167,-2.2317681029762184,19.757763738962552,3.265614857508467,14.260380778477867,-10.842054458445602,93.15635136114297,22.854541663653663,5.497382960484695,4,-4.859996795654297,-5.969999313354492,6.780002593994141,7.000003814697266,8.620002746582031,3,0.07026779105796166,1.1592900835857711,85.33999633789062,1.0780298282992857,82.30000305175781,-1.0912045965128532,84.43000030517578,0.07026779105796166 3623,2020-04-13,85.18000030517578,86.69000244140625,84.66999816894531,86.69000244140625,2499300.0,-0.025177351995809727,1.6754985625432626,-1.2796624963631074,75.25489834970426,59.718443542173915,-2.5940005765681775,-7.81656025477659,3.916273283528014,6.666729783114633,43.591855979237216,2.7099990844726562,1.4727480653936595,6.460000991821289,-4.74889520219692,17.668897185839498,0.8555528948121918,12.064449088830386,-7.055569116978063,53.298586045895554,-22.19096426764053,5.604448097009102,4,-2.6599998474121094,-5.135000228881836,8.979999542236328,9.200000762939453,7.779998779296875,0,0.10471939583220813,-1.1613007756580378,87.37999725341797,1.1592900835857711,85.33999633789062,1.0780298282992857,82.30000305175781,0.10471939583220813 3624,2020-04-14,87.0,87.5,86.16000366210938,86.70999908447266,3350600.0,0.021366514302696427,1.0775122277224796,-0.19205331473986834,71.3099066142245,62.53872565256341,-4.373871098568358,-9.088928785462429,1.7287831630738708,4.803006248716031,41.64270290447549,2.3199996948242188,2.7410262935910197,7.636500549316409,-3.934746709981397,19.207747808614215,1.850876919667499,13.42212417896532,-7.511188793628477,84.89579125136594,10.631981551378843,5.785623629648905,4,-4.479999542236328,-9.280000686645508,7.159999847412109,7.380001068115234,6.449996948242202,1,0.06379313852595181,1.6754985625432626,85.18000030517578,-1.1613007756580378,87.37999725341797,1.1592900835857711,85.33999633789062,0.06379313852595181 3625,2020-04-15,86.25,86.73999786376953,85.4000015258789,86.0199966430664,3483100.0,-0.008620689655172376,1.2148716558320776,0.7931125200599827,68.80411238865643,64.27219309530551,-3.086196871807445,-8.00425335824805,2.0853293407120788,5.485955351683231,39.64228519197399,1.5999984741210938,3.5253426517948867,6.413500595092771,-5.483617949163886,18.310619139349427,0.46494132296444945,12.362059867221092,-5.587821977998999,70.9155684858048,-2.699286278297805,5.948559272128326,4,-3.729999542236328,-8.745000839233398,7.909999847412109,8.130001068115234,6.6100006103515625,2,0.08173916581748175,1.0775122277224796,87.0,1.6754985625432626,85.18000030517578,-1.1613007756580378,87.37999725341797,0.08173916581748175 3626,2020-04-16,88.0999984741211,88.44000244140625,86.0,86.6500015258789,2675800.0,0.02144925767096928,1.291076852541693,6.304242544863502,64.92430009769149,66.14166249910919,-3.9763670778980895,-8.890858440782097,0.0954346824027823,3.570999343094911,36.71791247844944,2.44000244140625,4.164922450251666,7.362499237060547,-4.14659967022466,18.871598144345754,1.6079497834179364,13.117048690703157,-6.428724990678745,90.98133734837354,19.227964239040745,5.754549453642606,4,-3.5249977111816406,-11.690000534057617,5.917501449584961,6.280002593994141,5.6699981689453125,3,0.05845631799178408,1.2148716558320776,86.25,1.0775122277224796,87.0,1.6754985625432626,85.18000030517578,0.05845631799178408 3627,2020-04-17,90.4000015258789,90.5500030517578,87.87000274658203,89.70999908447266,3854600.0,0.026106732027168178,4.414111989642703,0.4758647542277458,65.99091885826256,67.03704574632897,-5.3916981682597225,-10.40761922340377,-2.329971700030967,1.228174381785152,33.353536167703936,2.680000305175767,5.0613224571757485,8.826502227783209,-2.950010401762583,20.603014857329,2.938245913010306,14.714758542556112,-7.645731409162337,97.44895575992882,26.255646463597444,5.888256314772897,4,-4.069999694824219,-13.370000839233398,2.6774978637695312,3.0449981689453125,3.8300018310546875,4,0.03396017304209198,1.291076852541693,88.0999984741211,1.2148716558320776,86.25,1.0775122277224796,87.0,0.03396017304209198 3628,2020-04-20,89.4000015258789,91.7300033569336,88.18000030517578,90.83000183105469,4323000.0,-0.011061946715938187,1.1981420199686794,-2.0724568774878374,60.33272627222644,67.22091842565871,-3.4344530377530305,-8.5537427629326,-1.3802817298733032,2.1813381756095396,29.900244254262,3.5500030517578125,5.544312646071035,7.006002044677729,-4.5368053797675145,18.548809469122972,1.234598332455107,12.77740575690035,-5.242499480854917,63.191134959490704,-4.751009390564597,5.771403712222623,4,-2.479999542236328,-11.780000686645508,-1.44000244140625,-0.7050018310546875,3.4300003051757812,0,0.07382548502765496,4.414111989642703,90.4000015258789,1.291076852541693,88.0999984741211,1.2148716558320776,86.25,0.07382548502765496 3629,2020-04-21,87.52999877929688,88.98999786376953,86.73999786376953,87.83999633789062,3154600.0,-0.02091725631616137,-1.380953149851045,0.21678146324286546,63.10904605428139,66.95615832076713,-1.2052125054626543,-5.328188113479811,0.3354046547912901,3.9840539809565314,25.808631137190176,2.660003662109375,6.260637668481323,4.101999282836914,-5.03154002342626,13.235538589100088,-0.46477037029467283,8.668768935968501,-1.8579964718909707,33.649235976019845,-32.78149801957036,4.566769653131588,4,-0.5149955749511719,-9.909997940063477,0.43000030517578125,1.1650009155273438,7.3400039672851705,1,0.0620358777665162,1.1981420199686794,89.4000015258789,4.414111989642703,90.4000015258789,1.291076852541693,88.0999984741211,0.0620358777665162 3630,2020-04-22,89.19000244140625,90.05000305175781,87.04000091552734,88.73999786376953,2237300.0,0.018964968413800687,1.7741881045048467,-1.4516391021854695,68.94172582274882,67.39469986502908,-1.9948707221932693,-6.076620024746489,-1.533408776653289,2.2633380109360957,22.12132800421341,3.0100021362304688,6.538865506518178,4.9855030059814425,-3.2476802812306573,13.218686293193542,0.8689113623753997,9.102094649587485,-2.4500045776367188,55.67191226068281,-13.16739595685798,4.116591643606049,4,-0.9900016784667969,-11.570001602172852,-2.5500030517578125,-1.81500244140625,8.05999755859375,2,0.04776313925582154,-1.380953149851045,87.52999877929688,1.1981420199686794,89.4000015258789,4.414111989642703,90.4000015258789,0.04776313925582154 3631,2020-04-23,88.5,90.30999755859376,88.1500015258789,89.06999969482422,2204600.0,-0.007736320467751412,-2.401577546692641,-1.2666531034365833,64.75541277039379,67.04700524757664,-0.9046123153403869,-4.517167590055834,-1.0626050017815487,2.9046052998443486,19.278366352573574,2.159996032714858,6.5302222414078415,3.5965003967285156,-3.465181444336153,10.658182237793184,0.0656594761961884,7.127341317260843,-1.7600021362304688,35.27054506536197,-33.962082555003235,3.5308409205323317,4,-0.2999992370605469,-10.879999160766602,-2.147500991821289,-1.125,9.120002746582045,3,0.04926554361979174,1.7741881045048467,89.19000244140625,-1.380953149851045,87.52999877929688,1.1981420199686794,89.4000015258789,0.04926554361979174 3632,2020-04-24,88.91999816894531,89.33000183105469,87.80999755859375,89.20999908447266,1804400.0,0.00474574202198097,4.7357958225971295,0.5087738084084004,65.72788693606108,65.98844842383849,-1.210483823071442,-4.448540269197878,-1.68951270415306,2.4260038224254856,17.11293431480594,1.5200042724609375,6.4340983867400325,3.5614986419677734,-3.290619053175135,10.413616337110682,0.13543979439631926,6.987557489539228,-1.8799972534179688,43.6873327727238,-26.565915873486723,3.4260588475714564,4,-0.3549957275390625,-11.299997329711914,-6.639997482299805,-4.93499755859375,7.430000305175781,4,0.054543393769602266,-2.401577546692641,88.5,1.7741881045048467,89.19000244140625,-1.380953149851045,87.52999877929688,0.054543393769602266 3633,2020-04-27,92.3499984741211,92.58000183105469,89.80000305175781,90.01000213623047,2273800.0,0.038574003326663275,-1.014495878460186,-8.068927415748073,65.71428398426406,65.36671257606511,-3.929713372160606,-7.382840702879108,-5.284384180052527,-1.0293581177171234,15.999387694097097,3.660003662109375,6.2541708787113635,6.436499023437506,-0.8017109351508793,13.67470898202589,2.817394044143313,10.055604002731698,-4.540000915527344,96.06158902935617,26.592663139966902,3.61910497929419,4,-3.359996795654297,-14.304998397827148,-12.197498321533203,-9.329998016357422,5.529998779296861,0,0.02035738943016141,4.7357958225971295,88.91999816894531,-2.401577546692641,88.5,1.7741881045048467,89.19000244140625,0.02035738943016141 3634,2020-04-28,90.29000091552734,94.1999969482422,90.16000366210938,93.51000213623048,2333000.0,-0.022306416812459595,-1.3218380724793453,-1.3760710512930927,65.8973313510466,65.04373690521957,-1.5130659100824744,-5.072558944727206,-3.502669620483431,0.9906465694218838,14.983096242836409,4.039993286132827,5.7068346889024895,4.052501296997065,-3.3671031591695737,11.472105753163703,0.34269906891374546,7.762303525080384,-2.4800033569335938,45.39108660326585,-25.286511382388028,3.7098022280833156,4,-0.19000244140625,-11.435003280639648,-10.245000839233398,-7.270000457763672,5.5,1,0.02813158588738629,-1.014495878460186,92.3499984741211,4.7357958225971295,88.91999816894531,-2.401577546692641,88.5,0.02813158588738629 3635,2020-04-29,90.6999969482422,92.26000213623048,90.55999755859376,91.6999969482422,2054500.0,0.004540879704923784,-1.656259685764013,0.3105588884781956,61.91111246744794,64.70893827963695,-1.3694608503418806,-4.952840404422361,-4.170644909121393,0.5447114421301791,13.778818197277005,1.9700012207031392,5.0859890107812475,3.9649974822998217,-3.236480834489825,11.166475799089469,0.36425832390500545,7.565736640694638,-1.6119995117187642,45.22691182615976,-23.062682493924946,3.600739158394821,4,-0.22999954223634234,-8.65499877929689,-11.502498626708999,-7.9799976348877095,7.1100006103515625,2,0.045975809687396785,-1.3218380724793453,90.29000091552734,-1.014495878460186,92.3499984741211,4.7357958225971295,88.91999816894531,0.045975809687396785 3636,2020-04-30,89.44999694824219,91.8499984741211,89.02999877929688,90.04000091552734,3764200.0,-0.013781698368891093,-2.944054675537392,0.5900039672851562,54.76738779852072,63.46187927299898,0.10300723586107097,-3.061174798238625,-3.1733227085559577,1.745869609432063,11.966965327734618,2.8199996948242188,4.606293875228161,2.2079975128173857,-4.173566490710215,8.589561516344986,-0.9827844889464217,5.398779514581193,4.750000000000014,25.66509462121659,-37.848184489591915,3.1907820017638016,4,1.0200004577636719,-6.094997406005859,-11.757497787475586,-6.729997634887695,8.030006408691406,3,0.08719958991469912,-1.656259685764013,90.6999969482422,-1.3218380724793453,90.29000091552734,-1.014495878460186,92.3499984741211,0.08719958991469912 3637,2020-05-01,88.66999816894531,90.63999938964844,88.12000274658203,88.55000305175781,3026200.0,-0.008719941933013176,-4.142872713117945,-0.20338018698356458,58.600290059865735,63.26938636051446,0.6836957702925304,-1.7793510142795697,-2.653505117596808,2.469599952576317,10.292657689792522,2.5199966430664062,4.263760108362646,1.0514987945556697,-4.668465092269699,6.771462681381038,-1.8084831488570217,3.911480737968361,5.426598815917984,9.0459859684258,-53.456020517623784,2.8599819434126847,5,1.7999992370605469,-3.8649978637695312,-10.977499008178711,-5.94999885559082,8.770004272460923,4,0.10093610874541858,-2.944054675537392,89.44999694824219,-1.656259685764013,90.6999969482422,-1.3218380724793453,90.29000091552734,0.10093610874541858 3638,2020-05-04,89.66999816894531,90.5,87.51000213623047,88.1500015258789,3015400.0,0.011277771745237697,-1.1357162514543557,12.667154120040692,56.8566974872765,62.57468096418058,-0.3061751400437913,-2.2089806680285733,-3.8926011768553224,1.433265088769943,8.861992613659186,2.9899978637695312,4.0228579668284965,1.6174987792968807,-3.2364726251937554,6.471470183787517,-0.8094869229484374,4.044484481542199,4.187535046386728,32.286961251997084,-26.251244110668736,2.4269857022453176,5,0.9500007629394531,-3.9850006103515625,-12.625,-6.94999885559082,7.639999389648452,0,0.07449537684377039,-4.142872713117945,88.66999816894531,-2.944054675537392,89.44999694824219,-1.656259685764013,90.6999969482422,0.07449537684377039 3639,2020-05-05,92.97000122070312,93.77999877929688,89.68000030517578,89.8499984741211,2676900.0,0.03680164067295233,-1.3699419416152712,2.0526379191784327,65.25885539701599,62.165473139099156,-3.076935718131921,-5.097748161306839,-7.369269428706744,-1.8754704900443073,8.286489429685204,4.1100006103515625,3.6285141379404564,4.490501785278326,-0.5216450651498121,9.502648635706464,1.984428360064257,6.996575210492395,-5.459999084472656,87.0813717342341,28.865055285633517,2.5060734252140673,5,-2.115001678466797,-7.285003662109375,-15.012502670288086,-10.250001907348633,-0.9300003051757812,1,0.05281269192477378,-1.1357162514543557,89.66999816894531,-4.142872713117945,88.66999816894531,-2.944054675537392,89.44999694824219,0.05281269192477378 3640,2020-05-06,91.73999786376952,93.44000244140624,91.6500015258789,93.33999633789062,2318900.0,-0.01323011015148512,-1.011246983588132,-0.5128195723141299,58.504667832703795,61.470945923800265,-1.6172469582856053,-3.2931016929588424,-6.2732592689379345,-0.6611213128289961,8.026542493729373,1.7900009155273295,3.4934264263465167,2.7884986877441236,-1.4989781946649146,7.075975570153162,0.6447602465396045,4.932237128948643,-4.229995727539048,67.46408281122022,12.839098176387118,2.143738441204517,5,-0.8849983215331889,-6.055000305175767,-13.744998931884751,-9.019998550415025,1.520004272460966,2,0.044146535274307785,-1.3699419416152712,92.97000122070312,-1.1357162514543557,89.66999816894531,-4.142872713117945,88.66999816894531,0.044146535274307785 3641,2020-05-07,93.08999633789062,94.68000030517578,92.61000061035156,92.98999786376952,2064500.0,0.01471548403702605,-3.813992068913512,-0.062499105929484045,56.577002958115166,60.45418103736183,-2.511829237138926,-4.250653084473484,-7.805256140667154,-1.9936950077290305,7.853221949008827,2.940002441406264,3.469532265144892,3.7509971618652287,-0.5629400211576723,8.06493434488813,1.5940285703537853,5.907965753376672,-5.454594268798829,77.82420678750269,27.434062172075784,2.156968591511449,5,-1.9949951171875,-7.164997100830078,-15.09499740600586,-10.369997024536133,0.6800003051757812,3,0.05070363526034383,-1.011246983588132,91.73999786376952,-1.3699419416152712,92.97000122070312,-1.1357162514543557,89.66999816894531,0.05070363526034383 3642,2020-05-08,93.5199966430664,94.6999969482422,92.7699966430664,94.66000366210938,2126700.0,0.004619189194239537,2.1639515468365484,-11.400244144348727,60.36215821241946,59.85950039604576,-2.481674215276456,-4.423889875494098,-8.350245226480396,-2.4225941490481233,8.11862703925349,1.9300003051757955,3.1527511355620845,3.873997497558591,-0.7178907335208748,8.465885728638057,1.578053382018851,6.169941613098331,-5.602810644531246,83.58830102068411,33.37912489498424,2.2959441155397338,5,-2.414997100830078,-7.584999084472656,-15.52499771118164,-10.799997329711914,1.1400070190429688,4,0.04234395697191018,-3.813992068913512,93.08999633789062,-1.011246983588132,91.73999786376952,-1.3699419416152712,92.97000122070312,0.04234395697191018 3643,2020-05-11,94.0999984741211,94.31999969482422,92.6999969482422,93.22000122070312,3081300.0,0.006201901752288963,1.4545501835100787,-0.7719226625084492,67.6707861557914,60.056550929906294,-3.114897851151767,-4.533814889046056,-8.95704844011506,-3.003859016126441,8.160339151509099,1.620002746582017,3.068832672524181,4.007999420166016,-0.4892623025571794,8.50526114288921,1.7593685588044252,6.256630281527606,-5.775843818603505,88.04783116837696,34.26738894363791,2.248630861361597,5,-2.9949989318847656,-6.395000457763672,-16.104999542236328,-11.379999160766602,0.5200042724609517,0,0.035494197889957446,2.1639515468365484,93.5199966430664,-3.813992068913512,93.08999633789062,-1.011246983588132,91.73999786376952,0.035494197889957446 3644,2020-05-12,92.5500030517578,94.6999969482422,92.51000213623048,94.66000366210938,2624500.0,-0.016471790090300198,1.000006967524343,-2.3977354499189536,59.09091284405556,59.74319541619603,-1.3528772225129018,-2.68433546468313,-7.587172589043362,-1.4694217884589023,8.432912608070437,2.1899948120117188,2.8966684506630145,2.1805038452148295,-2.1967501142662513,6.55775780469591,-0.008123134525718001,4.369130824955377,-3.843297858676735,29.508291038073885,-23.040118930772458,2.1886269797405427,5,-1.4450035095214702,-4.145004272460923,-12.960003852844224,-9.830003738403306,1.8399963378906392,1,0.05143159751355153,1.4545501835100787,94.0999984741211,2.1639515468365484,93.5199966430664,-3.813992068913512,93.08999633789062,0.05143159751355153 3645,2020-05-13,93.3000030517578,93.98999786376952,91.41000366210938,92.16999816894531,3332700.0,0.008103727447535292,1.0557767713304476,-0.5355471829101508,62.9449967367248,60.65181863155204,-1.89450882117292,-3.0346754582912325,-8.56193719818775,-2.2189610636630874,8.421474393142779,2.579994201660142,2.4823487033326614,2.578003692626936,-1.5296047803652186,6.685612165619091,0.5241994561308587,4.631807929123013,-4.23370035336707,57.44690719019657,2.6008937874278644,2.0538042364960782,5,-2.19500350952147,-4.895004272460923,-12.765002250671373,-10.580003738403306,1.219993591308608,2,-0.013504845605754934,1.000006967524343,92.5500030517578,1.4545501835100787,94.0999984741211,2.1639515468365484,93.5199966430664,-0.013504845605754934 3646,2020-05-14,93.25,93.2699966430664,91.01000213623048,91.7699966430664,2450400.0,-0.00053593837215693,1.9736835500855612,1.3097318245652103,61.91525114860815,61.02014764141231,-1.395545635573896,-2.7184406114624267,-8.910518144356928,-2.1948097836094007,8.778602002704037,2.2900009155273153,2.2076420950083104,2.270500564575201,-1.7904533759494967,6.331454505099899,0.24002359431285925,4.300977534837543,-3.84567564661819,60.70463450186562,4.263416980260239,2.0304769702623466,5,-2.145000457763672,-4.75,-11.612500190734863,-10.530000686645508,1.0599975585937642,3,0.00010726151453610555,1.0557767713304476,93.3000030517578,1.000006967524343,92.5500030517578,1.4545501835100787,94.0999984741211,0.00010726151453610555 3647,2020-05-15,93.47000122070312,94.08999633789062,92.68000030517578,92.91999816894531,2595800.0,0.0023592624204087365,-1.7378596189742526,0.37162284070582047,53.74332491685948,60.67421735581042,-0.9644891053645068,-2.842382960322823,-9.461907343582155,-2.4323010581491076,9.648188208235343,1.4099960327148438,2.073221670505305,2.3370018005371094,-1.8614799856513997,6.5354835867256185,0.23776090744286194,4.436242693631357,-3.747936511629689,66.6667355863163,14.607794401754724,2.0992408930942537,5,-1.2800025939941406,-3.785003662109375,-11.392502784729004,-10.750001907348633,0.029998779296875,4,0.0032095369470994672,1.9736835500855612,93.25,1.0557767713304476,93.3000030517578,1.000006967524343,92.5500030517578,0.0032095369470994672 3648,2020-05-18,96.0,96.73999786376952,94.38999938964844,95.26000213623048,2872200.0,0.027067494878094678,1.1171218541544379,1.345443196004968,68.5029130639657,61.03466820769372,-2.7962001618878958,-5.114813276757658,-12.175966953585714,-4.9545576738784405,10.545490740231804,3.269996643066392,2.3178350458316856,4.53700065612793,-0.10232434393796552,9.176325656193825,2.217338156094982,6.856663156160877,-5.979259356576435,87.08554248630588,32.77109135728719,2.3196625000329494,5,-2.125,-5.295001983642578,-14.035000801086426,-13.280000686645508,-5.290000915527344,0,-0.013958295186360714,-1.7378596189742526,93.47000122070312,1.9736835500855612,93.25,1.0557767713304476,93.3000030517578,-0.013958295186360714 3649,2020-05-19,92.95999908447266,96.13999938964844,92.69000244140624,95.51000213623048,2656300.0,-0.031666676203409794,-1.2330103799393486,-3.445960017733324,56.25692549007012,60.7849190585122,0.27069971113009217,-1.7361665096332075,-9.18441740728204,-1.9216990657837698,11.539397107906055,3.4499969482422017,2.495528698263783,1.2254997253417912,-3.0673123277196623,5.518311778403245,-0.9209063011889356,3.371905751872518,-2.4017178634214105,34.03138572809502,-20.547220316158516,2.146406026530723,5,0.9150009155273438,-1.8899993896484375,-11.677498817443848,-10.239999771118164,-0.12999725341796875,1,0.017857182427475582,1.1171218541544379,96.0,-1.7378596189742526,93.47000122070312,1.9736835500855612,93.25,0.017857182427475582 3650,2020-05-20,93.4499969482422,94.36000061035156,93.08999633789062,94.05999755859376,3702000.0,0.005271061409158229,1.0991689680828751,0.23921563934249523,61.56069160228724,61.33866224119799,0.054505862074492484,-1.9928257639718936,-9.780390982121588,-2.426920099431996,12.40471601038346,1.4000015258789062,2.694257112800443,1.5024978637695483,-2.680052542705397,5.6850482702444936,-0.5887773394679243,3.593773067007021,-2.3971783957734942,42.58283824340071,-15.006517782211795,2.091275203237472,5,0.4250030517577983,-2.379997253417983,-13.32999706268312,-10.72999763488771,-3.0499954223632955,2,0.010058881456431301,-1.2330103799393486,92.95999908447266,1.1171218541544379,96.0,-1.7378596189742526,93.47000122070312,0.010058881456431301 3651,2020-05-21,92.86000061035156,93.72000122070312,92.04000091552734,93.1999969482422,2397500.0,-0.0063134976688914435,1.4347744360902255,0.5573704880306409,62.244308275685505,61.54779002600533,0.679950413673609,-1.1166947697626313,-9.165176000339471,-1.8578079654485293,13.11520202199751,1.6800003051757812,2.3914580572952957,0.6945014953613224,-3.1741889227740643,4.563191913496709,-1.239843713706378,2.628846704429023,-1.352207712978796,17.44681334593001,-44.371051491658655,1.934345209067695,5,1.0149993896484375,-1.4900016784667969,-12.847500801086426,-10.14000129699707,-2.4599990844726562,3,0.01787633019388335,1.0991689680828751,93.4499969482422,-1.2330103799393486,92.95999908447266,1.1171218541544379,96.0,0.01787633019388335 3652,2020-05-22,93.7699966430664,93.83999633789062,92.41999816894531,93.16000366210938,1747500.0,0.009799655683110142,2.7867003041616227,-1.7941163270800793,62.04465124201812,60.92266392447496,-0.21328272125431624,-1.7335932342311082,-9.697459735570362,-2.7746670757942695,13.966418065166042,1.4199981689453125,2.3939186253463447,1.3619976043701172,-2.249596242232755,4.9735914509729895,-0.44379931893131186,3.1677945276715462,-1.8436273483819008,36.808443634970686,-27.557460478766856,1.8057969233014348,5,0.10500335693359375,-2.029998779296875,-13.277497291564941,-11.049997329711914,-2.1699981689453125,4,0.005758781431792759,1.4347744360902255,92.86000061035156,1.0991689680828751,93.4499969482422,-1.2330103799393486,92.95999908447266,0.005758781431792759 3653,2020-05-26,94.2300033569336,95.69000244140624,94.0199966430664,95.33999633789062,2689600.0,0.004905691909302234,-1.1830049715519333,-1.8196815629182144,54.44288472889015,60.40621635612325,-0.7296381518614936,-2.156076273952607,-10.008728080722264,-3.240688022116899,14.285143258440597,1.9200057983398295,2.3732083515956788,1.728004074096674,-1.97396589331278,5.429974041506128,-0.12298090960806007,3.578989057801408,-2.19000244140625,53.414713571953584,-7.744149558500894,1.8509849837047296,5,-0.35500335693359375,-2.4900054931640625,-12.550002098083496,-11.510004043579102,-0.9300003051757955,1,-0.007747037365247844,2.7867003041616227,93.7699966430664,1.4347744360902255,92.86000061035156,1.0991689680828751,93.4499969482422,-0.007747037365247844 3654,2020-05-27,92.83000183105469,94.98999786376952,91.88999938964844,94.87000274658205,3450100.0,-0.01485727980477558,1.719307462446858,1.8378502842139397,53.79792363480348,59.389874900354215,0.7981970016642776,-0.5860758777637898,-8.183370575451676,-1.8568187068264024,13.988173605648768,3.0999984741210795,2.1958208117751354,0.20100250244141193,-3.352759964822056,3.7547649697048797,-1.575878731190329,1.977883736073153,3.9099960327148295,24.736886486747043,-34.15280118071274,1.7768812336317341,5,1.0449981689453125,-1.0900039672851562,-10.5600004196167,-10.845003128051758,-0.5699996948242045,2,-0.02283747392831381,-1.1830049715519333,94.2300033569336,2.7867003041616227,93.7699966430664,1.4347744360902255,92.86000061035156,-0.02283747392831381 3655,2020-05-28,94.87000274658205,95.62999725341795,93.11000061035156,93.87000274658205,2682000.0,0.021975663851004246,1.0000060551014567,-0.49019585843739255,55.91757413675996,58.723466343482194,-1.1126903980981666,-2.421820357519053,-9.851293592038942,-3.933187401970926,13.74329491263046,2.799995422363267,1.8612686122450413,2.032503128051772,-1.5340204680740186,5.599026724177563,0.24924132998887671,3.8157649261146673,1.7729951477050463,78.42107799242748,21.020719394670188,1.7832617980628978,5,-0.5550041198730611,-2.980003356933608,-12.552500724792495,-12.885004043579116,-2.3400039672851705,3,-0.021503118546086997,1.719307462446858,92.83000183105469,-1.1830049715519333,94.2300033569336,2.7867003041616227,93.7699966430664,-0.021503118546086997 3656,2020-05-29,97.25,97.37000274658205,94.54000091552734,94.91999816894531,3405600.0,0.025086931427370507,1.2023297788966072,2.3300018310546875,60.97705658011784,59.527214306066455,-3.2023827364519946,-4.413796814584941,-11.607569309178956,-6.336561074935645,14.116922070807853,2.8300018310547017,1.900665118168007,4.022500228881839,0.312672227107214,7.732328230656464,2.1675862279945193,5.877414229769158,-5.3600006103515625,97.8101701994359,41.91628252928726,1.8549140008873126,5,-2.6199989318847656,-4.80999755859375,-14.339999198913574,-15.26500129699707,-4.680000305175781,4,-0.07043700230458705,1.0000060551014567,94.87000274658205,1.719307462446858,92.83000183105469,-1.1830049715519333,94.2300033569336,-0.07043700230458705 3657,2020-06-01,97.62000274658205,98.4800033569336,96.93000030517578,97.4000015258789,2137300.0,0.003804655491846276,-1.6724106179790061,0.09442105056353303,60.48869049026367,58.636745131210674,-3.265167728768148,-4.299337709651198,-11.452747735077608,-6.723714938617178,14.880041333911903,1.5500030517578125,1.8176413525225001,3.9450027465820483,0.3941230779060021,7.4958824152580945,2.1695629122440323,5.720442580920064,-5.620403289794936,86.94992272203687,33.67238566707924,1.7754398343380215,6,-2.43500137329103,-4.625000000000014,-14.71000194549562,-15.635004043579116,-3.7800064086914205,0,-0.073960264470039,1.2023297788966072,97.25,1.0000060551014567,94.87000274658205,1.719307462446858,92.83000183105469,-0.073960264470039 3658,2020-06-02,96.3499984741211,98.12000274658205,95.93000030517578,98.04000091552734,3342800.0,-0.013009672574562758,1.3675623958693972,-7.6817866555689305,61.51513231907132,59.220990334433026,-2.168316772413121,-2.638502383341674,-9.639611717692972,-5.4651681549959505,15.722068589367485,2.190002441406264,1.7463407872523078,2.340998458862302,-0.8634721836084367,5.54546910133304,0.7387631376269326,3.943233780097671,-4.091182861328122,67.67824581917536,10.92338217666395,1.6022353212353662,6,-1.1649971008300781,-3.3549957275390625,-13.25749683380127,-14.364999771118164,-4.209999084472656,1,-0.04929942994525127,-1.6724106179790061,97.62000274658205,1.2023297788966072,97.25,1.0000060551014567,94.87000274658205,-0.04929942994525127 3659,2020-06-03,97.87999725341795,98.16000366210938,95.9499969482422,96.62999725341795,2781800.0,0.015879593186582275,1.4419790762174791,-0.739643901910506,63.25229312228879,59.408946058877646,-3.2710008242539033,-3.986168992375241,-10.399561016694108,-7.01109663623653,15.815052586282102,2.2100067138671733,1.9092836937021644,3.6254974365234176,0.0279631774903919,7.223031695556443,1.8267303070069119,5.424264566039923,-5.3723341308593575,88.82670769772811,30.83091197482058,1.7987671295165117,6,-2.694995880126939,-4.884994506835923,-14.362496376037583,-15.894998550415025,-5.329994201660156,2,-0.04679193226581568,1.3675623958693972,96.3499984741211,-1.6724106179790061,97.62000274658205,1.2023297788966072,97.25,-0.04679193226581568 3660,2020-06-04,95.79000091552734,97.47000122070312,95.0,97.20999908447266,3720900.0,-0.021352639931930817,1.546389806512506,-1.13599853515625,56.57350143801451,58.778856410247535,-0.909848384312923,-1.6624333159844582,-7.767464796341159,-4.946470856873333,15.778061690505007,2.8799972534179545,1.5484484095722308,1.333000946044919,-2.1216867267608563,4.787688618850694,-0.39434289035797576,3.060344782447814,-3.043444183593749,31.725868666057348,-24.85624809401286,1.727343836402888,6,-0.6049995422363281,-2.7949981689453125,-11.31250286102295,-13.805002212524414,-3.9599990844726562,3,-0.03685143277542924,1.4419790762174791,97.87999725341795,1.3675623958693972,96.3499984741211,-1.6724106179790061,97.62000274658205,-0.03685143277542924 3661,2020-06-05,97.80999755859376,98.38999938964844,93.4800033569336,96.0,3964700.0,0.021087760974632053,2.306393275860297,-1.274647811650433,60.274614917781705,58.5821857075546,-2.4069648560394654,-3.489602309782967,-9.238436480091664,-6.992803799964889,15.246274550427774,4.909996032714844,1.6791088020460876,3.1169975280761832,-0.5808138070004247,6.814808863152791,1.2680918605378793,4.965903195614487,-4.8341029616601645,86.59988403320341,30.000705503223173,1.8489056675383015,6,-2.6249961853027486,-4.814994812011733,-11.552499771118178,-15.824998855590835,-6.089996337890639,4,-0.053982199275016574,1.546389806512506,95.79000091552734,1.4419790762174791,97.87999725341795,1.3675623958693972,96.3499984741211,-0.053982199275016574 3662,2020-06-08,97.4800033569336,97.7300033569336,96.41999816894531,97.25,5449400.0,-0.0033738289530421683,2.589038805221408,0.1270738492665645,53.91121590108556,58.52311139335409,-1.6710960878608887,-3.0016174343857926,-8.522793255452697,-6.6712135283337375,14.681054934681303,1.3899993896484517,1.6782228070337908,2.589002990722662,-1.2651255985460352,6.443131579991359,0.6619386960883133,4.5160672853570105,-4.283944409599997,81.46646093700228,27.537060027772128,1.9270642946343481,6,-2.295001983642578,-4.4850006103515625,-10.5675048828125,-15.495004653930664,-4.240005493164077,0,-0.0503693423576409,2.306393275860297,97.80999755859376,1.546389806512506,95.79000091552734,1.4419790762174791,97.87999725341795,-0.0503693423576409 3663,2020-06-09,97.44000244140624,98.16999816894531,96.68000030517578,97.05999755859376,2202200.0,-0.0004103499605030425,-1.6140327394894995,1.6521710286262739,64.07037066323525,59.66449439651318,-1.2604183603978782,-2.8443956404313866,-8.13575712065581,-6.67186876201005,14.165726975931248,1.4899978637695312,1.729646861660001,2.3820018768310405,-1.6146257904963477,6.378629544158429,0.3836880431673393,4.380315710494742,-4.032585717688633,80.65177768143882,23.20551108605852,1.9983138336636959,6,-1.6450004577636577,-4.4449996948242045,-9.802503585815415,-15.455003738403306,-5.06999969482419,1,-0.03694587452089204,2.589038805221408,97.4800033569336,2.306393275860297,97.80999755859376,1.546389806512506,95.79000091552734,-0.03694587452089204 3664,2020-06-10,97.30999755859376,97.91000366210938,96.56999969482422,97.4800033569336,2466900.0,-0.001334204428932062,1.601933261731047,-0.4473779312560192,62.403602879165256,60.38516425678043,-0.4784055721496969,-2.465929025746661,-7.735601571528875,-6.591672324070416,13.50904537720805,1.3400039672851562,1.7367960836276666,2.013997268676775,-1.9202107885923425,5.948205325945892,0.04689324004222328,3.9811012973113264,-3.6996773695475156,78.00401825462338,17.90607439158854,1.9671040286345562,6,-1.3299942016601705,-3.2299957275390767,-9.157499313354506,-15.324998855590835,-3.4799957275390767,2,-0.053129157318417275,-1.6140327394894995,97.44000244140624,2.589038805221408,97.4800033569336,2.306393275860297,97.80999755859376,-0.053129157318417275 3665,2020-06-11,92.04000091552734,97.0,91.77999877929688,96.98999786376952,3560700.0,-0.05415678527679724,1.100603597020699,29.11663600054088,47.974308840486465,58.94041450793249,4.858904732521026,2.8510038813974745,-2.1524742021982206,-1.4106181387950585,13.510133539359826,5.529998779296889,1.769653609705145,-3.1929992675781307,-7.2984158080718515,0.9124172729155902,-5.245707537824998,-1.1402909973312632,6.44000244140625,3.9334661455748363,-59.01659700454912,2.0527082702468626,6,3.0900001525878906,2.7050018310546875,-3.7700023651123047,-10.055002212524414,2.2099990844726562,3,0.005541092255078484,1.601933261731047,97.30999755859376,-1.6140327394894995,97.44000244140624,2.589038805221408,97.4800033569336,0.005541092255078484 3666,2020-06-12,93.26000213623048,94.45999908447266,91.55999755859376,93.58999633789062,2808800.0,0.013255119606341959,1.8019342545122026,0.06666553638529585,48.75913763722703,57.637130857595096,3.3675340285273307,1.7199743981461069,-2.99228941352375,-2.713210947328733,13.682852043211835,2.900001525878892,1.9619580013997933,-1.9734981536865064,-6.077899903200063,2.13090359582705,-4.0256990284432845,0.07870272107027176,5.086001129150375,25.71867504784247,-38.86353894114508,2.052200874756778,6,1.7149963378906108,1.4850006103515483,-4.990003585815444,-11.275003433227553,1.8499984741210795,4,-0.015333479223889612,1.100603597020699,92.04000091552734,1.601933261731047,97.30999755859376,-1.6140327394894995,97.44000244140624,-0.015333479223889612 3667,2020-06-15,93.7699966430664,94.04000091552734,90.76000213623048,91.33999633789062,2437000.0,0.005468523430772976,1.2087468050399996,-7.363766675144237,48.883478353620376,56.23361375032277,2.518870107441572,1.3002728178816483,-3.1673285729677048,-3.2984007466144902,13.709393956907936,3.279998779296861,1.9861918513414167,-1.4785034179687528,-5.557885576328985,2.6008787403914795,-3.518194497148869,0.5611876612113633,4.304566394042965,40.620730342457954,-24.325919556046763,2.0396910791801157,6,0.8050041198730469,0.850006103515625,-5.25999641418457,-11.784997940063477,2.290000915527358,0,-0.02186195473768171,1.8019342545122026,93.26000213623048,1.100603597020699,92.04000091552734,1.601933261731047,97.30999755859376,-0.02186195473768171 3668,2020-06-16,94.66000366210938,95.75,93.4000015258789,95.75,2266200.0,0.0094913837144599,3.3119382926897556,-0.44855810740804697,54.554510116070105,55.26719341629847,1.5242143923375409,0.3211973222104234,-3.700296494282796,-4.27308257141388,12.784038941248326,2.3499984741210938,1.7256755051272847,-0.5214965820312472,-4.592918178198701,3.549925014136207,-2.557207380114974,1.5142142160524799,2.9756857209472685,54.54546424589044,-14.847679701306276,2.0357107980837243,6,-0.08500289916992188,-0.04000091552734375,-6.140005111694336,-12.675004959106445,1.1899948120117188,1,-0.015001117086458127,1.2087468050399996,93.7699966430664,1.8019342545122026,93.26000213623048,1.100603597020699,92.04000091552734,-0.015001117086458127 3669,2020-06-17,94.62000274658205,95.22000122070312,94.36000061035156,95.16999816894531,3188400.0,-0.00042257462476036345,1.6461495123067713,0.5045846515664679,49.30901036315757,54.46002774131437,1.1769201095571447,0.5185229866000185,-3.407258449695405,-4.315814903127674,12.46026191144905,0.8600006103515625,1.4265686205406212,-0.6444976806640454,-4.59099998402894,3.3020046227008493,-2.617748832346493,1.328753471018402,2.6031454016650315,61.8590053173476,-6.128111918613975,1.9732511516824454,6,-0.045001983642592336,-1.4210854715202004e-14,-5.2150039672851705,-12.635004043579116,1.6999969482421733,2,-0.023779327147412044,3.3119382926897556,94.66000366210938,1.2087468050399996,93.7699966430664,1.8019342545122026,93.26000213623048,-0.023779327147412044 3670,2020-06-18,94.38999938964844,94.63999938964844,93.66000366210938,94.43000030517578,1944200.0,-0.002430811142012157,3.260859469590168,0.07272954264867228,41.02885767783094,52.32161027020872,1.3269967243974463,0.8670119077959839,-2.8530068619531903,-4.187807020261758,12.200713327569105,0.9799957275390625,1.1789798347971043,-0.9215011596679688,-4.798798943723668,2.9557966243877303,-2.860150051695811,1.0171477323598737,2.4453599978776452,72.74546708274143,8.178368352605574,1.9386488920278473,6,0.07500076293945312,0.23000335693359375,-4.635000228881836,-12.405000686645508,0.15000152587890625,3,-0.005932806041051508,1.6461495123067713,94.62000274658205,3.3119382926897556,94.66000366210938,1.2087468050399996,93.7699966430664,-0.005932806041051508 3671,2020-06-19,94.5199966430664,95.76000213623048,93.48999786376952,95.7300033569336,4015800.0,0.001377235451409664,2.5747978517619283,30.249475491131033,40.12736717804674,50.7900715232044,0.7612925693867822,0.9146483560279961,-2.748563072710027,-4.432214365396646,12.162793101435833,2.270004272460966,0.7461366394217634,-0.8745037078857365,-4.598894951568184,2.849887535796711,-2.73669932972696,0.9876919139554872,1.9508413093819428,75.19989013671847,12.907881343041424,1.8621956218412206,6,-0.054996490478515625,0.100006103515625,-4.764997482299805,-12.534997940063477,-1.5999984741210938,4,-0.0028565028846327944,3.260859469590168,94.38999938964844,1.6461495123067713,94.62000274658205,3.3119382926897556,94.66000366210938,-0.0028565028846327944 3672,2020-06-22,94.30999755859376,94.9499969482422,93.73999786376952,94.16999816894531,1570600.0,-0.002221742402992888,-1.4199981689453005,-0.1157013329298091,43.032779837124885,48.452561431414374,0.5300817938265681,1.2302529432088676,-2.367494875404958,-4.338529025949825,12.0859862745936,1.2099990844726847,0.5677696053015353,-1.1115028381347543,-4.793900000920729,2.5708943246512206,-2.9527014195277417,0.7296957432582332,1.8181902448815066,38.559143956293,-22.099306653163787,1.8411985813929885,6,0.025005340576157664,0.31000518798826704,-4.5074977874756,-12.324998855590835,-0.009994506835965922,0,0.008482696134741952,2.5747978517619283,94.5199966430664,3.260859469590168,94.38999938964844,1.6461495123067713,94.62000274658205,0.008482696134741952 3673,2020-06-23,93.5,95.25,93.4499969482422,95.02999877929688,2055000.0,-0.00858867118611173,-1.2085860855238735,-10.928610354222323,34.26724055245192,45.32629895066845,0.8073129216982267,2.089906970393443,-1.3213900438181554,-3.670854668462354,11.408987203292414,1.8000030517577983,0.08075740244734675,-1.885000228881836,-5.631046156609926,1.8610456988462545,-3.758023192745881,-0.011977265017790728,2.3060966634405844,2.164629413726319,-52.66159448319431,1.8730229638640423,6,0.3800010681152344,1.1200027465820312,-2.562501907348633,-11.51500129699707,0.8700027465820455,1,0.027379653033088314,-1.4199981689453005,94.30999755859376,2.5747978517619283,94.5199966430664,3.260859469590168,94.38999938964844,0.027379653033088314 3674,2020-06-24,90.70999908447266,93.26000213623048,90.4499969482422,92.91999816894531,3967700.0,-0.02983958198424963,-1.0586093279713595,1.444444998504039,32.62652692310907,43.62098984873762,2.8638092564619058,4.967632216261293,1.6184931042387802,-1.0339796876812954,11.87591142570712,3.0500030517577983,-0.31436999302576396,-4.569001007080075,-8.717786085937973,-0.4202159282221771,-6.6433935465090315,-2.494608467651119,4.793331907335329,4.896457291955255,-50.66855258690923,2.074392539428952,6,2.395000457763686,3.7550010681152344,1.5799999237060547,-9.30000114440918,6.069999694824219,2,0.05666408820996538,-1.2085860855238735,93.5,-1.4199981689453005,94.30999755859376,2.5747978517619283,94.5199966430664,0.05666408820996538 3675,2020-06-25,92.83000183105469,92.95999908447266,90.01000213623047,90.86000061035156,2718900.0,0.02337121340512649,1.6457422422936125,-0.8914036365644926,33.0842550456623,41.879336227452654,0.9696186759039591,2.832168298384218,-0.29972410490191237,-3.301125414538234,12.220743895179165,2.9499969482421875,-0.8871244741878854,-2.3469982147216797,-6.636059385705465,1.942062956262106,-4.4915288002135725,-0.2024676292297869,2.4199981689453125,49.04347295346455,-2.488602839177787,2.144530585491893,6,0.05500030517578125,1.4150009155273438,-0.3575019836425781,-12.70500373840332,3.4499969482421875,3,0.037595581115264176,-1.0586093279713595,90.70999908447266,-1.2085860855238735,93.5,-1.4199981689453005,94.30999755859376,0.037595581115264176 3676,2020-06-26,90.4000015258789,92.79000091552734,90.33000183105469,92.13999938964844,3368700.0,-0.02617688524447348,-1.6170241259663576,-0.8832470992827599,28.95363035644951,39.664908672211446,3.298093875462868,4.977890344420075,2.248345197680024,-0.9149369163902747,12.076999407554368,2.5,-1.5235631868651467,-4.434498596191403,-9.103714225219562,0.23471703283675538,-6.76910641070549,-2.099890781677317,4.325998687744146,7.442739477910419,-38.637969253670114,2.33460781451408,6,2.4850006103515625,3.845001220703125,2.072498321533203,-10.275003433227539,5.379997253417969,4,0.045796452652307584,1.6457422422936125,92.83000183105469,-1.0586093279713595,90.70999908447266,-1.2085860855238735,93.5,0.045796452652307584 3677,2020-06-29,90.4000015258789,91.29000091552734,90.0999984741211,91.29000091552734,2186600.0,0.0,1.674164623587704,0.5114945300681824,29.022651290881257,36.82803546941268,3.0952914011327692,4.647533569553161,2.294701205133208,-0.9638239972840097,11.64895378346455,1.19000244140625,-1.503015460840686,-4.073498535156247,-8.947852718588464,0.8008556482759701,-6.510675626872356,-1.6363214434401385,3.8543988800048936,7.442739477910419,-32.849511319779886,2.4371770917161077,6,2.4850006103515625,3.845001220703125,2.2224979400634766,-10.275003433227539,5.760002136230469,0,0.027876068589943515,-1.6170241259663576,90.4000015258789,1.6457422422936125,92.83000183105469,-1.0586093279713595,90.70999908447266,0.027876068589943515 3678,2020-06-30,91.5999984741211,91.86000061035156,90.30999755859376,90.30999755859376,5300800.0,0.013274302300743557,-1.4031038010918024,-1.4494402249386917,34.0056034381431,35.127656922188855,1.5819436119127062,3.239524696557055,1.188198015278573,-2.1619974656471186,11.493810820317918,1.5500030517577983,-1.5653446464368415,-2.6360015869140625,-7.587650996895704,2.3156478230675788,-5.11182629190489,-0.16017688192323476,2.22996210479738,48.92296424278825,12.847416981121533,2.4758247049908206,6,1.285003662109375,2.6450042724609375,1.2075004577636719,-11.475000381469727,5.8600006103515625,1,0.02947603299796464,1.674164623587704,90.4000015258789,-1.6170241259663576,90.4000015258789,1.6457422422936125,92.83000183105469,0.02947603299796464 3679,2020-07-01,93.3000030517578,93.9000015258789,91.56999969482422,91.68000030517578,2304000.0,0.01855900224842233,-1.5326052252947056,1.2558151913557276,54.41177020573171,36.614647203066724,-0.36318689104798807,1.242509637030139,-0.33634596248593596,-3.890511768570903,10.979541874718628,2.3300018310546875,-1.6337808091731318,-0.7069972991943558,-5.363922169940722,3.94992757155201,-3.0354597345675387,1.621465136178827,-3.2900009155273295,84.57587228116934,42.599021760828194,2.328462435373186,7,-0.41500091552732954,0.944999694824233,-0.49250411987303266,-13.175004959106431,7.659996032714858,2,0.011468377918816053,-1.4031038010918024,91.5999984741211,1.674164623587704,90.4000015258789,-1.6170241259663576,90.4000015258789,0.011468377918816053 3680,2020-07-02,92.26000213623048,94.5999984741211,92.19000244140624,94.5500030517578,2084900.0,-0.011146847604607046,1.0167400346675894,-1.4135784154433702,46.4539022442314,37.31759554375391,0.3831971266381373,2.1128175310346506,0.8171332018022497,-2.920325663965258,10.717873310457735,2.409996032714858,-1.951057894668267,-1.5704982757568189,-6.2104364814662745,3.0694399299526367,-3.8904673786115467,0.7494708270979089,-2.1722000122070426,48.00008138020865,3.8028215047164764,2.3199691028547296,7,0.3699989318847514,1.9850006103515483,0.5474967956542827,-12.135004043579116,6.900001525878892,3,0.04899194166928589,-1.5326052252947056,93.3000030517578,-1.4031038010918024,91.5999984741211,1.674164623587704,90.4000015258789,0.04899194166928589 3681,2020-07-06,92.52999877929688,93.54000091552734,92.1500015258789,93.5,1921600.0,0.002926475577875287,1.6476101899350413,0.4235811497393066,45.52670589252026,37.594698438797835,-0.22212517862038794,1.5040903004293114,0.6883361120076472,-3.2583178844537457,11.033472947986747,1.3899993896484375,-2.1530470304230107,-1.036501693725583,-5.30939948345798,3.236396096006814,-3.172950588591789,1.0999472011406226,-2.2617088012695348,54.00000678168403,8.96408707461088,2.136448894866202,7,0.10000228881835938,1.7150039672851562,0.5725002288818359,-12.405000686645508,6.0800018310546875,0,0.04052739705470576,1.0167400346675894,92.26000213623048,-1.5326052252947056,93.3000030517578,-1.4031038010918024,91.5999984741211,0.04052739705470576 3682,2020-07-07,92.56999969482422,93.11000061035156,91.98999786376952,92.0,2085700.0,0.0004323021296341878,-2.7965939508358604,-0.5876278118609407,41.96770321249645,38.450305401025005,-0.5977621415227787,1.1356068083359503,0.7793709249652494,-3.360864189680001,11.390774137651105,1.1200027465820455,-2.1925353530756695,-0.7510005950927763,-4.622515079322412,3.120513889136859,-2.686757837207594,1.1847566470220414,-2.128441376953134,52.680691233667346,8.482177042517442,1.9357572421148193,7,-0.2649993896484375,1.6750030517578125,0.9650020599365234,-12.129999160766602,6.8600006103515625,1,0.03467645128070718,1.6476101899350413,92.52999877929688,1.0167400346675894,92.26000213623048,-1.5326052252947056,93.3000030517578,0.03467645128070718 3683,2020-07-08,93.83999633789062,93.87000274658205,92.5500030517578,92.68000030517578,2530000.0,0.013719311302292425,1.1639182284924512,2.035081848723749,47.26121304176606,40.076381636431336,-2.027691902357077,-0.44050681203015074,-0.4527069240106272,-4.6834628460543115,11.55259311206952,1.3199996948242472,-2.208973251212697,0.6989963531494112,-2.6680620814387055,4.066054787737528,-0.9845328641446542,2.3825255704434767,-3.232100413769544,74.91741114143846,31.59158287558182,1.6835292172940608,7,-1.5349960327148438,0.3600044250488281,0.25000572204589844,-12.844995498657227,6.360000610351577,2,0.024723011666209826,-2.7965939508358604,92.56999969482422,1.6476101899350413,92.52999877929688,1.0167400346675894,92.26000213623048,0.024723011666209826 3684,2020-07-09,92.13999938964844,94.12999725341795,91.5,94.12999725341795,1888600.0,-0.018115910215096287,1.6432161574647615,-1.7155212670099784,42.838952183921414,41.16023687401568,-0.11568277877859146,0.8983673269148085,1.332646547406199,-3.0891195943215735,11.867748005756038,2.6299972534179545,-2.331838770463605,-0.7425006866455135,-3.5006907587729756,2.0156893854819486,-2.1215957227092446,0.6365943494182176,-1.3724193635273565,20.645151763498497,-18.176101335774717,1.3790950360637286,7,0.20999908447265625,2.0600013732910156,1.950002670288086,-11.144998550415039,10.34999847412108,3,0.05773822151144814,1.1639182284924512,93.83999633789062,-2.7965939508358604,92.56999969482422,1.6476101899350413,92.52999877929688,0.05773822151144814 3685,2020-07-10,92.5500030517578,92.6999969482422,91.5500030517578,92.23999786376952,1784100.0,0.004449790154387845,2.770515177666621,-0.15578166873056817,43.83991915417241,42.81426896265156,-0.6365177700850069,0.5570932539960864,1.0013061336958486,-3.5929270422109596,11.394293930202938,1.1499938964844034,-2.252186621926384,-0.3579971313476733,-3.092721348287313,2.376727085591966,-1.725359239817493,1.0093649771221465,-1.6291262877167156,39.92411210290088,5.468864424559314,1.367362108469819,7,-0.20000457763670454,1.6499977111816548,1.5399990081787251,-11.5550022125244,11.5,4,0.09086975424529853,1.6432161574647615,92.13999938964844,1.1639182284924512,93.83999633789062,-2.7965939508358604,92.56999969482422,0.09086975424529853 3686,2020-07-13,91.83000183105469,94.31999969482422,91.72000122070312,92.7300033569336,2435800.0,-0.007779591539294195,-3.642843032404411,-2.9031821425934585,42.48486143169973,44.310070089409166,0.34381692916537077,1.2273988205607083,1.8335233928574723,-2.9594143373093686,10.83351067129744,2.5999984741210938,-1.9297985017609562,-1.0064983367919922,-3.777013531377264,1.7640168577932798,-2.391755934084628,0.3787592605006438,-0.7619601986104101,11.702193856984008,-21.315477476132358,1.385257597292634,7,0.6249961853027344,2.3699989318847656,2.260000228881836,-10.835000991821289,12.549995422363267,0,0.07982142747356291,2.770515177666621,92.5500030517578,1.6432161574647615,92.13999938964844,1.1639182284924512,93.83999633789062,0.07982142747356291 3687,2020-07-14,91.72000122070312,92.33999633789062,90.83999633789062,91.83999633789062,2387100.0,-0.001197872243909326,1.67858310626703,0.13332768193955835,44.367093558571014,45.46134676945672,0.7384012647170124,1.2394938580794133,2.081921015691705,-2.934066852823392,9.876811988958062,1.5,-1.7643137928456127,-1.0139991760253935,-3.7907774597060495,1.7627791076552626,-2.4023883178657286,0.37438996581494166,2.8799972534179688,25.28747223933475,-11.152358240390154,1.3883891418403296,7,0.9999961853027344,2.3699989318847656,2.3700008392333984,-7.534999847412109,11.80999755859375,1,0.07511992256813471,-3.642843032404411,91.83000183105469,2.770515177666621,92.5500030517578,1.6432161574647615,92.13999938964844,0.07511992256813471 3688,2020-07-15,93.23999786376952,93.81999969482422,91.51000213623048,92.76000213623048,3542200.0,0.01657213936804114,1.817071241823967,-4.000127161749509,58.70612178888052,45.93849694536214,-0.5861352970104292,-0.41354323685312977,0.6885994043942247,-4.523392456887024,9.782143918602632,2.309997558593736,-1.2322549100597655,0.5769977569579936,-2.061605853385174,3.2156013673011614,-0.7423040482135974,1.8962995621295846,1.2848005676269736,68.96549456186888,27.356861682424203,1.3193018051715855,7,-0.5200004577636577,0.8500022888183736,0.8500041961670064,-7.744995117187486,10.510002136230483,2,0.06638784409294285,1.67858310626703,91.72000122070312,-3.642843032404411,91.83000183105469,2.770515177666621,92.5500030517578,0.06638784409294285 3689,2020-07-16,92.37000274658205,93.61000061035156,92.05999755859376,92.88999938964844,2401400.0,-0.009330707176319342,-1.7192868567757735,-1.083335982452271,48.26807458197731,46.14007164955613,0.15429147013178124,0.29433543403347073,1.5713866608117542,-3.714118662952174,9.682359868091424,1.5500030517577983,-0.6880698804949503,-0.18049736022948082,-2.6545075687130577,2.293512848254096,-1.4175024644712693,1.0565077440123076,2.0810996429443236,43.965658988317365,3.1612677391262523,1.2370051042417871,7,0.20999526977537641,1.5900001525878764,2.0249996185302592,-5.424999237060561,11.829994201660156,3,0.08476771645381254,1.817071241823967,93.23999786376952,1.67858310626703,91.72000122070312,-3.642843032404411,91.83000183105469,0.08476771645381254 3690,2020-07-17,93.83000183105469,94.04000091552734,92.5500030517578,92.83000183105469,2094900.0,0.015805987236767294,1.0985912466017114,-1.9230893378523641,63.93177543159432,48.18507937611991,-1.1841040019452294,-1.2751457407395606,0.18106152986169377,-5.1969475063495025,9.409435909363136,1.6699981689452983,-0.2495448872483763,1.3075016021728487,-1.0903543751529838,3.7053575794986813,0.10857361350993244,2.506429590835765,0.5488784374389724,85.9196151982654,39.20586086874152,1.1989279886629158,7,-1.2500038146972656,-0.3250007629394531,1.2000007629394531,-6.005001068115234,11.979995727539077,4,0.09229453121302877,-1.7192868567757735,92.37000274658205,1.817071241823967,93.23999786376952,1.67858310626703,91.72000122070312,0.09229453121302877 3691,2020-07-20,94.25,94.62999725341795,93.22000122070312,93.38999938964844,1900400.0,0.004476160724173672,-1.3499993642154817,0.8600006103515625,65.12176776772594,50.75775321558986,-1.4912867547558335,-1.8091653550321496,-0.20646688844655614,-5.667742838917718,9.683600633821396,1.4099960327148295,-0.348089901271706,1.74099960327149,-0.6121285160470649,4.094127722590045,0.5644355436122055,2.9175636629307746,-3.410003662109375,89.97368966690387,36.71059586345113,1.1765640596592806,7,-1.5150032043457031,-1.3649978637695312,0.6875019073486328,-6.424999237060547,10.190002441406236,0,0.10397881222024186,1.0985912466017114,93.83000183105469,-1.7192868567757735,92.37000274658205,1.817071241823967,93.23999786376952,0.10397881222024186 3692,2020-07-21,95.11000061035156,95.45999908447266,94.26000213623048,94.29000091552734,2420300.0,0.009124674910891972,-1.7272743035988871,0.9534873405368961,64.16466695115292,52.63591476107729,-2.1826242360069585,-2.7469987848383255,-1.0371973259221647,-6.541482456123219,10.095395415347596,1.2099990844726562,-0.20308487731676905,2.561000061035159,0.05663049720074298,5.065369624869575,1.308815279117951,3.813184842952367,-4.194204254150392,91.13927229040392,35.785233931470785,1.2521847819172047,7,-1.9600028991699219,-2.2249984741210938,-0.25,-7.284999847412109,9.889999389648438,1,0.09746605597285063,-1.3499993642154817,94.25,1.0985912466017114,93.83000183105469,-1.7192868567757735,92.37000274658205,0.09746605597285063 3693,2020-07-22,96.05999755859376,96.20999908447266,94.38999938964844,94.66000366210938,2908100.0,0.009988402293615417,1.1411799553006436,1.707310265261138,61.855662670187094,54.748882592884584,-3.111840609709006,-3.684267866523996,-1.9649796194586742,-7.458319144106923,10.766613526274355,1.8199996948242188,-0.024529440784789358,3.3829971313476648,0.44911561749901807,6.3168786451963115,1.9160563744233343,4.849937888271995,-4.962433093261737,96.38550672949151,42.88017315526773,1.4669407569243258,7,-2.5349998474121236,-2.9499969482422017,-1.462495803833022,-8.234996795654311,8.950004577636719,2,0.07776391224814083,-1.7272743035988871,95.11000061035156,-1.3499993642154817,94.25,1.0985912466017114,93.83000183105469,0.07776391224814083 3694,2020-07-23,95.8499984741211,97.04000091552734,95.5199966430664,96.29000091552734,3245200.0,-0.0021861241912334295,-1.7636287973366624,-0.3142888283378715,66.60500562501151,57.278336645200035,-2.592906351891358,-3.235325710479046,-1.6847794398022131,-7.2827869708282265,10.538682597240362,1.5200042724609375,0.2172280433176894,2.9159980773925724,-0.187963097720953,6.019959252506098,1.3640174898358026,4.467978664949342,-4.445687931640634,73.4965922587947,18.49782966334037,1.551980587556763,7,-1.9099998474121094,-2.3249969482421875,-1.2524967193603516,-8.02499771118164,9.70999908447267,3,0.08242046584916585,1.1411799553006436,96.05999755859376,-1.7272743035988871,95.11000061035156,-1.3499993642154817,94.25,0.08242046584916585 3695,2020-07-24,96.31999969482422,96.54000091552734,95.5,95.8499984741211,3222000.0,0.004903507857958012,1.2857070995003186,-1.0681786655569427,67.21165046659945,60.02575764907778,-2.7623897241232385,-3.615845349375519,-2.101849156389477,-7.809461407096293,10.156679501888357,1.0400009155273438,0.30753386776696345,3.2114994049072294,-0.2407127746270561,6.663711584441515,1.4853933151400867,4.937605494674372,-4.464833922500006,81.15179899939085,24.951564359536135,1.7261060897671434,7,-2.3800010681152344,-2.7949981689453125,-1.7224979400634766,-6.724998474121094,9.910003662109375,4,0.08181060297326193,-1.7636287973366624,95.8499984741211,1.1411799553006436,96.05999755859376,-1.7272743035988871,95.11000061035156,0.08181060297326193 3696,2020-07-27,94.54000091552734,96.52999877929688,94.54000091552734,95.91999816894531,3023700.0,-0.018480053830321252,-1.884060615107337,-2.936156743068632,57.72550422878401,61.510025501323675,-0.6230743055946988,-1.5913760921024647,-0.28689928692095634,-6.180569926707136,9.540733703982749,1.9899978637695312,0.5881148428920682,1.2245006561279297,-2.0350004735577016,4.484001785813561,-0.4052499087148931,2.8542512209707525,-2.270048331746878,10.071902958449511,-44.64962575883655,1.6297505648428188,7,-0.2649993896484375,-1.0149993896484375,0.0025005340576171875,-4.244998931884766,11.979995727539062,0,0.11920876384522461,1.2857070995003186,96.31999969482422,-1.7636287973366624,95.8499984741211,1.1411799553006436,96.05999755859376,0.11920876384522461 3697,2020-07-28,92.91999816894531,94.68000030517578,92.81999969482422,94.58000183105469,3218700.0,-0.017135632863273687,1.0,1.2029035985382492,46.4885541530143,60.15251798622743,1.3243147029181586,0.2393711096523674,1.3428582101503252,-4.686543118714496,8.47394761744736,1.8600006103515625,0.8001262330149359,-0.5215019226074276,-3.48813819083567,2.445134345620815,-2.0048200567215417,0.9618162115066866,-0.26844171862509825,2.36963140272344,-47.74018081694055,1.483318134114118,7,1.6300010681152344,0.6050033569335938,1.6225032806396484,-2.6249961853027344,13.410003662109375,1,0.12397766357588047,-1.884060615107337,94.54000091552734,1.2857070995003186,96.31999969482422,-1.7636287973366624,95.8499984741211,0.12397766357588047 3698,2020-07-29,94.3000030517578,94.7699966430664,92.80999755859376,92.8499984741211,2489500.0,0.01485153798973804,-1.5620795747503295,-0.8734948065079425,58.4507193600382,61.28392296156753,0.12346808446137914,-0.9781342518744793,-0.09271692406876753,-6.123985302244023,7.659537008882941,1.959999084472642,1.1524772019427303,0.7235027313232223,-2.1340198962082297,3.5810253588546743,-0.7052585824424966,2.152264045088941,2.7399978637695455,35.224688196090966,-17.843354403065547,1.4287613137657238,7,0.49499893188477984,-0.775001525878892,0.17749977111817827,-3.909999847412095,8.919998168945327,2,0.11346762038140512,1.0,92.91999816894531,-1.884060615107337,94.54000091552734,1.2857070995003186,96.31999969482422,0.11346762038140512 3699,2020-07-30,94.37000274658205,95.37999725341795,93.3499984741211,93.62999725341795,3402900.0,0.0007423085106987859,-2.123067713651867,0.5103470048144204,57.315114364303874,60.54873839853526,0.41013310263268465,-1.0159504194865434,-0.12061589627801084,-6.165056450957238,7.874989655083908,2.029998779296861,1.50157127558154,0.7400024414062614,-2.135731582453502,3.615736465266025,-0.6978645705236204,2.177869453336143,2.585398101806632,41.82315774832855,-12.374307998568547,1.4378670119298824,7,0.5549964904785014,-0.8450012207031392,-0.12000083923341265,-2.7950019836425923,5.709999084472642,3,0.11274768549303449,-1.5620795747503295,94.3000030517578,1.0,92.91999816894531,-1.884060615107337,94.54000091552734,0.11274768549303449 3700,2020-07-31,96.77999877929688,96.83000183105469,93.91000366210938,94.72000122070312,3423700.0,0.025537734052912375,1.703697424377287,2.7837598201949567,67.51592563035695,60.81475593882759,-1.7180732863595694,-3.2358614886955763,-2.4754353286905086,-8.562632841793686,8.63285117461759,2.9199981689453125,1.55169637208391,2.9239986419677706,-0.1982760435884927,6.046273327524034,1.362861299189646,4.485135984745895,0.0924940032959114,98.75614431307054,37.56469025010091,1.5611373427781288,7,-1.8549995422363281,-3.2549972534179688,-2.9949989318847656,-5.204998016357422,2.0400009155273438,4,0.09072121192437033,-2.123067713651867,94.37000274658205,-1.5620795747503295,94.3000030517578,1.0,92.91999816894531,0.09072121192437033 3701,2020-08-03,96.27999877929688,97.9000015258789,95.94000244140624,97.12000274658205,2873300.0,-0.005166356750429757,-1.5789518594180272,-0.4077693994252091,65.70248281283172,60.98562436790301,-1.0055834634847542,-2.5724047212745518,-1.9059108947122922,-7.98353739446776,9.56499088047066,1.9599990844726705,1.8641461600912237,2.2364986419677706,-0.9988394944991796,5.471836778434721,0.6188295737343026,3.8541677102012386,-3.470001220703111,68.17285886230668,2.3390072530313404,1.6176690682334744,8,-0.9249992370605469,-2.279998779296875,-2.714996337890625,-4.339996337890625,4.930000305175781,0,0.10334446098659766,1.703697424377287,96.77999877929688,-2.123067713651867,94.37000274658205,-1.5620795747503295,94.3000030517578,0.10334446098659766 3702,2020-08-04,95.77999877929688,96.0199966430664,95.04000091552734,95.70999908447266,1834600.0,-0.005193186605103262,2.563650487591727,-0.08333257645252853,59.40741611475979,60.713596972855534,-0.4476217942594758,-1.917922083282022,-1.370099441501793,-7.23745438364989,10.289993131252706,1.2399978637695312,1.8353846052271905,1.5759986877441463,-1.6700265852204979,4.8220239607087905,-0.047013948738182876,3.1990113242264755,-2.868201141357403,58.34968380755943,-6.7952365728358615,1.6230126364823239,8,-0.4249992370605469,-1.779998779296875,-2.214996337890625,-3.839996337890625,2.470001220703125,1,0.11213194822143824,-1.5789518594180272,96.27999877929688,1.703697424377287,96.77999877929688,-2.123067713651867,94.37000274658205,0.11213194822143824 3703,2020-08-05,96.16000366210938,96.56999969482422,95.68000030517578,96.1500015258789,2217900.0,0.003967476379783008,1.1445918245410842,0.1428882833787466,64.56571980481414,60.48700965950027,-0.9073684662670445,-2.229514466002712,-1.7239684867236065,-7.486581583475072,11.293058235177059,0.8899993896484375,1.7660117112905596,1.840003204345706,-1.515230253107788,5.1952366617992,0.16238647561895903,3.517619933072453,-3.1484419464111113,61.75831435767248,-5.815074812064303,1.6776167287267456,8,-0.8050041198730469,-2.055004119873047,-2.595001220703125,-3.920001983642578,2.0699996948242188,2,0.105761208211691,2.563650487591727,95.77999877929688,-1.5789518594180272,96.27999877929688,1.703697424377287,96.77999877929688,0.105761208211691 3704,2020-08-06,97.45999908447266,97.73999786376952,95.77999877929688,95.9000015258789,3174300.0,0.013519086656144985,-1.1777730682829495,155.96643783371474,64.12450460880791,60.14399345307899,-2.184714298369954,-3.278609395639151,-2.9370500080251816,-8.503266462077718,12.22839061257395,1.959999084472642,1.6895846866791544,2.8739986419677734,-0.5951321990559677,6.343129482991515,1.1394332214559029,4.608564062479644,-4.3506685725707825,88.97236398541428,22.739814788780635,1.7345654205118723,8,-2.104999542236328,-3.0900001525878906,-3.8949966430664062,-4.849998474121094,3.0,3,0.05910119218488852,1.1445918245410842,96.16000366210938,2.563650487591727,95.77999877929688,-1.5789518594180272,96.27999877929688,0.05910119218488852 3705,2020-08-07,100.95999908447266,101.11000061035156,95.27999877929688,96.91999816894531,5646100.0,0.03591216943236786,1.6866343325955915,2.589748229586447,71.06088812280974,61.6257027746374,-5.539892449985018,-6.446778337212393,-6.373439213367334,-11.739200038540673,13.590261889852023,5.8300018310546875,1.6789274335691573,5.953498840332031,1.5979386089946672,10.309059071669395,3.7757187246633492,8.131278956000713,-7.754855152291242,97.52880505073485,32.882479668145336,2.177780115668684,8,-4.0,-4.9850006103515625,-7.394996643066406,-8.349998474121094,-0.43000030517578125,4,-0.008716296170740656,-1.1777730682829495,97.45999908447266,1.1445918245410842,96.16000366210938,2.563650487591727,95.77999877929688,-0.008716296170740656 3706,2020-08-10,99.16000366210938,101.11000061035156,98.5,100.95999908447266,3587500.0,-0.017828797926763396,1.4857166731456017,-0.44554332040994765,62.003569128575435,63.34959332747753,-3.370025288178624,-4.289400986148166,-4.606163747302077,-9.57578467041462,15.015509952504258,2.6100006103515625,1.5955738432660809,3.787003326416013,-0.6753963241003618,8.249402976932387,1.5558035011578255,6.0182031516742,-5.638665462801157,67.87484273014189,6.3078964615822954,2.2311998252581846,8,-2.2000045776367188,-3.1850051879882812,-5.722501754760742,-6.5500030517578125,1.75,0,-0.0034288418185595138,1.6866343325955915,100.95999908447266,-1.1777730682829495,97.45999908447266,1.1445918245410842,96.16000366210938,-0.0034288418185595138 3707,2020-08-11,98.61000061035156,99.87000274658205,98.37000274658205,99.87000274658205,3825200.0,-0.005546621938740226,1.380948344242488,0.7000029669943155,57.74135659611364,63.27077524259702,-2.1545938022841398,-3.3695065814708443,-4.107874469326333,-8.719352113778086,16.850997073485,1.5,1.4519379756906972,2.892500305175787,-1.444536379230513,7.229536989582087,0.7239819629726298,5.061018647378944,-4.7851159146016045,57.11836681279854,-0.042437154712459346,2.16851834220315,8,-1.3800010681152344,-2.6350021362304688,-5.17249870300293,-5.849998474121094,1.3499984741210938,1,0.02636647863328534,1.4857166731456017,99.16000366210938,1.6866343325955915,100.95999908447266,-1.1777730682829495,97.45999908447266,0.02636647863328534 3708,2020-08-12,99.43000030517578,100.0999984741211,99.0999984741211,99.33000183105469,2859800.0,0.008315583508252677,-2.571395485075135,-0.07936373379513205,60.480097913530564,63.62244008139999,-2.4254377666072884,-3.9020495602062226,-4.930183398294432,-9.214025741045049,18.21122529358918,1.4899978637695312,1.5844967700364663,3.4029998779296875,-1.0709197646809372,7.876919520540312,1.1660400566243823,5.639959699234993,-5.313710972841761,71.18353726362625,15.424476498641617,2.2369598213053097,8,-1.9199981689453125,-3.4550018310546875,-6.154998779296875,-6.43499755859375,-0.220001220703125,2,-0.011867648612632675,1.380948344242488,98.61000061035156,1.4857166731456017,99.16000366210938,1.6866343325955915,100.95999908447266,-0.011867648612632675 3709,2020-08-13,100.1999969482422,100.73999786376952,98.87999725341795,99.18000030517578,5028700.0,0.007744107821614277,-1.2962931566330478,10.200122072175315,61.16224932847713,62.916476047857785,-2.549598827023246,-4.274522684513428,-5.742913438572586,-9.55287776573661,19.713570006337534,1.8600006103515625,2.074263255360151,3.7814968109130973,-0.7153002496508805,8.278293871477075,1.5330982806311084,6.029895341195086,-5.803959164787486,84.39102270496655,30.5285308919982,2.248398530281989,8,-2.1249961853027486,-4.224998474121108,-6.9474964141845845,-7.2049942016601705,-0.9300003051757955,3,-0.019660615282515392,-2.571395485075135,99.43000030517578,1.380948344242488,98.61000061035156,1.4857166731456017,99.16000366210938,-0.019660615282515392 3710,2020-08-14,102.48999786376952,102.95999908447266,100.08999633789062,100.11000061035156,4239600.0,0.02285430125023069,-1.3718974132631347,2.3333383198820714,72.2191090538612,63.640545630194396,-4.408006952713009,-6.200369337743311,-7.982541673638011,-11.502777119598264,21.31870692895559,2.8700027465820312,2.374177628677117,5.638497924804668,0.5609185664933136,10.716077283116022,3.0997082456489835,8.177287603960352,-7.825401567238927,89.76031381935407,29.104524284846057,2.538789679155677,8,-3.489997863769517,-5.590000152587876,-9.214998245239244,-9.494995117187486,-3.6899948120117188,4,-0.019806798922907043,-1.2962931566330478,100.1999969482422,-2.571395485075135,99.43000030517578,1.380948344242488,98.61000061035156,-0.019806798922907043 3711,2020-08-17,104.0500030517578,104.3000030517578,102.0999984741211,102.5,4852100.0,0.015221048107170843,1.1463427342220793,0.6512625380268035,81.21145187833704,66.06321627059188,-5.308135823797116,-7.366207889691353,-9.538128701432896,-12.72388824945709,22.861728291624754,2.2000045776367045,2.7772341610768336,6.708502960205067,0.8557078599494048,12.561298060460729,3.7821054100772358,9.634900510332898,-8.887682587950678,95.78414861493687,26.6089988487372,2.926397550127829,8,-4.2600021362304545,-6.4800033569335795,-10.775003433227525,-11.055000305175767,-7.050003051757798,0,-0.03382992954560471,-1.3718974132631347,102.48999786376952,-1.2962931566330478,100.1999969482422,-2.571395485075135,99.43000030517578,-0.03382992954560471 3712,2020-08-18,104.37999725341795,104.5999984741211,102.91000366210938,103.31999969482422,3333700.0,0.0031714963188997913,1.253326416015625,0.6838680461897373,80.03575541730491,67.78210911642417,-4.7940791049696685,-7.342565961119746,-9.849140761516509,-12.794254910348272,24.159899915697924,1.6899948120117188,2.8560500202751626,6.5749973297119055,0.03803424468380001,13.111960414740011,3.3065157871978528,9.843478872225958,-8.486662182574776,96.15382563369288,21.747111112385255,3.268481542514054,8,-4.43999862670897,-6.659999847412095,-11.052497863769517,-11.384994506835923,-6.049995422363267,1,-0.03324385593615209,1.1463427342220793,104.0500030517578,-1.3718974132631347,102.48999786376952,-1.2962931566330478,100.1999969482422,-0.03324385593615209 3713,2020-08-19,103.52999877929688,104.83000183105469,103.26000213623048,104.62000274658205,2726700.0,-0.008143308071348332,1.0794668526012978,-1.0283079979271303,76.08200821767946,69.11072062852102,-3.11643160315451,-6.22331200558682,-8.988356285354314,-11.709768832592601,25.24244850290088,1.5699996948242045,3.0084952064471224,5.351498794555667,-1.6057691660849969,12.30876675519633,1.872864814235328,8.830132774876006,-6.765997368125909,78.15122602352422,-0.3615121224300708,3.478633980320332,8,-3.4749984741210938,-5.359996795654297,-10.125,-10.534996032714844,-2.970001220703111,2,-0.034482756079565635,1.253326416015625,104.37999725341795,1.1463427342220793,104.0500030517578,-1.3718974132631347,102.48999786376952,-0.034482756079565635 3714,2020-08-20,103.75,104.18000030517578,102.95999908447266,103.0,3332400.0,0.002124999742075806,-1.939755492232742,-0.6880708901161114,72.67405151257638,69.28996100516176,-2.6265784010730613,-6.135699522789224,-9.190601599459114,-11.732498450577424,25.982976626341646,1.220001220703125,3.3724011841138832,5.176499938964838,-2.11323595894946,12.466235836879136,1.531631990007682,8.821367887921994,-6.0180785384429925,77.21517764879717,1.2109171179164804,3.6448679489571507,8,-2.1499977111816406,-5.305000305175781,-10.345001220703125,-10.754997253417969,-2.5199966430664062,3,-0.04375904496893823,1.0794668526012978,103.52999877929688,1.253326416015625,104.37999725341795,1.1463427342220793,104.0500030517578,-0.04375904496893823 3715,2020-08-21,104.1999969482422,104.44000244140624,103.33000183105469,103.79000091552734,2333500.0,0.004337319983057419,1.494363722086542,0.546661376953144,75.84857138019412,70.82829458867494,-2.870514518154465,-6.287437988995407,-9.447353812947199,-11.931744909418526,26.799770154577036,1.1100006103515483,3.6928791227068984,5.232497024536144,-2.3886739094913025,12.853667958563591,1.4219115575224208,9.043082491549868,-5.616305842345469,76.92292644210802,-0.06898139615152843,3.810585467013723,8,-2.5999946594238423,-5.509994506835952,-10.92999649047853,-11.20499420166017,-5.029998779296889,4,-0.04731286419926295,-1.939755492232742,103.75,1.0794668526012978,103.52999877929688,1.253326416015625,104.37999725341795,-0.04731286419926295 3716,2020-08-24,105.80999755859376,105.98999786376952,103.98999786376952,104.70999908447266,3492300.0,0.015451061972211688,1.7397277454080433,2.6829490686465483,80.52344263695775,73.35963748210206,-3.8420448140230974,-7.388647608419859,-10.88074735607141,-13.256094553726484,28.403062957803694,2.0,4.01532133204266,6.278997802734395,-1.6251257796441791,14.183121385112969,2.326936011545115,10.231059593923675,-6.476749165678072,94.15582324542264,14.194187141173884,3.952061791189285,8,-3.3750000000000284,-6.409999847412124,-12.767498016357436,-11.729995727539077,-5.759994506835966,0,-0.06625077656725287,1.494363722086542,104.1999969482422,-1.939755492232742,103.75,1.0794668526012978,103.52999877929688,-0.06625077656725287 3717,2020-08-25,104.44000244140624,105.88999938964844,104.01000213623048,105.88999938964844,3434800.0,-0.012947690660600197,1.5931051174929034,-1.3181808723877917,73.76580626399301,74.8358272988201,-1.74120127979225,-5.387575189649297,-9.362864542138283,-11.634734851641255,31.068776213997996,1.8799972534179545,3.8799449673079494,4.33300247192382,-3.213547748490001,11.87955269233764,0.5597273617169094,8.10627758213073,-4.174809122571006,48.84501495664061,-32.03870546282205,3.7732751102069106,8,-2.0050048828125,-5.040004730224595,-11.630002975463853,-10.194999694824205,-3.0100021362304545,1,-0.07123709562895009,1.7397277454080433,105.80999755859376,1.494363722086542,104.1999969482422,-1.939755492232742,103.75,-0.07123709562895009 3718,2020-08-26,105.0,105.41999816894531,103.5999984741211,104.5,1944400.0,0.005361906793404536,1.7164248787264569,-0.34482831195344144,72.60194147224573,76.10690420368329,-1.5958221123043757,-5.380727089018848,-9.79411003554435,-11.935164467268777,33.71894324187961,1.8199996948242188,4.078127865984044,4.358000183105474,-2.9690978343893732,11.685098200600322,0.6944511743580506,8.021549191852898,-3.9333340448739733,67.32679001279152,-12.01601422747055,3.663549008747424,8,-1.9600028991699219,-5.600002288818359,-11.982500076293945,-10.754997253417969,-3.660003662109375,2,-0.06352379208519343,1.5931051174929034,104.44000244140624,1.7397277454080433,105.80999755859376,1.494363722086542,104.1999969482422,-0.06352379208519343 3719,2020-08-27,105.01000213623048,105.47000122070312,104.43000030517578,105.16999816894531,2968300.0,9.525844029023567e-05,1.7368368217637906,-0.3199920654296591,65.35256629019028,75.34395500771984,-0.9518716257790629,-4.7987717453893595,-9.671299745859201,-11.737832344162797,36.22291894088494,1.0400009155273438,4.452489638556386,3.83600234985353,-3.1087609648434693,10.780765664550529,0.36362069250503737,7.308384007202022,-3.254069713894367,63.158000407284945,-13.310846918971833,3.472381657348499,8,-0.9650039672851705,-5.610004425048842,-11.692502975463881,-10.764999389648452,-3.2000045776367188,3,-0.0423769592144535,1.7164248787264569,105.0,1.5931051174929034,104.44000244140624,1.7397277454080433,105.80999755859376,-0.0423769592144535 3720,2020-08-28,105.55999755859376,105.8499984741211,104.83999633789062,105.7300033569336,2053100.0,0.00523755272045201,3.9268873629952177,1.0625625864288835,76.80067322769739,74.85386849098211,-1.1405300415033253,-4.908949893259418,-10.071938612858219,-12.041180429365326,38.25184064799066,1.0100021362304688,4.7616893985779996,3.94699783325197,-2.938021232439766,10.832016898943706,0.5044883004060949,7.389507366097845,-3.2112959744569736,82.00835083731937,4.2684948615848555,3.4425095328458717,8,-1.109996795654311,-6.159999847412124,-11.827497482299819,-11.314994812011733,-4.549995422363281,4,-0.04101927152145579,1.7368368217637906,105.01000213623048,1.7164248787264569,105.0,1.5931051174929034,104.44000244140624,-0.04101927152145579 3721,2020-08-31,106.2300033569336,106.62999725341795,105.45999908447266,105.75,2321500.0,0.0063471562508130575,-1.2075329105997414,-2.823452856437879,81.5920775693715,75.02679317454506,-1.6413928103756774,-5.054450099605404,-10.58591376249305,-12.506678851946162,40.03327576433541,1.1699981689452983,5.054744992215234,4.119503402709967,-2.5783715105477114,10.817378315967645,0.7705659460811205,7.468440859338813,-3.371520293648217,86.798875985779,6.1840751520020945,3.348937456628842,8,-1.4350051879882812,-6.510005950927734,-12.497503280639648,-11.985000610351562,-5.3800048828125,0,-0.06645961559717373,3.9268873629952177,105.55999755859376,1.7368368217637906,105.01000213623048,1.7164248787264569,105.0,-0.06645961559717373 3722,2020-09-01,106.5199966430664,106.5500030517578,105.76000213623048,105.9000015258789,2670700.0,0.0027298623455600524,1.323504992707295,1.2916474608598902,80.74590837567105,75.54500430321079,-1.7834530602060426,-4.74168319168534,-10.706519704711667,-12.620975264250006,42.44647200770812,0.7900009155273153,4.960379346566441,3.8724967956542997,-2.3967816467905863,10.141775238099186,0.7378575744318567,7.007136016876743,-3.0580713093598177,96.36961535749941,13.960289219230873,3.134639221222442,9,-1.7249984741210938,-6.799999237060547,-12.6199951171875,-12.274993896484375,-5.0799942016601705,1,-0.06073970892985148,-1.2075329105997414,106.2300033569336,3.9268873629952177,105.55999755859376,1.7368368217637906,105.01000213623048,-0.06073970892985148 3723,2020-09-02,106.33000183105469,106.98999786376952,105.66999816894531,106.01000213623048,3027800.0,-0.001783653942915242,-1.6399792482051703,0.5161326048434502,77.99093668219015,76.13576932205677,-1.2901858222683842,-3.953405225206012,-10.319740267623871,-12.219477001146629,44.80400386516661,1.3199996948242045,4.551220902045941,3.174002075195318,-2.501338283059809,8.849342433450445,0.3363318960677617,6.011672254322875,-2.3611849901942747,74.2188803852852,-7.611790571896535,2.8376701791275605,9,-1.1700019836425781,-6.430004119873047,-12.292501449584961,-12.084999084472656,-4.94000244140625,2,-0.04608296286559277,1.323504992707295,106.5199966430664,-1.2075329105997414,106.2300033569336,3.9268873629952177,105.55999755859376,-0.04608296286559277 3724,2020-09-03,103.22000122070312,106.87000274658205,102.6500015258789,106.76000213623048,4110300.0,-0.02924857102224987,1.2446802250670015,-11.0625134110584,53.101123668338005,73.60827513185053,1.9408269343429083,-0.41081686778009896,-6.955092408945163,-8.942970422527083,45.97733717203674,4.220001220703139,4.093872146790233,-0.22399864196776775,-5.227068440091813,4.779071156156277,-2.7255335410297903,2.277536257094255,3.769996643066392,13.133644603517302,-64.89761138132671,2.501534899062025,9,1.5999984741210938,-3.0500030517578125,-9.059999465942383,-8.974998474121094,-0.26000213623046875,3,-0.018213571600262934,-1.6399792482051703,106.33000183105469,1.323504992707295,106.5199966430664,-1.2075329105997414,106.2300033569336,-0.018213571600262934 3725,2020-09-04,100.08000183105469,103.72000122070312,98.63999938964844,103.33000183105469,4906700.0,-0.030420454878067216,1.5210934837756995,0.9180788586083864,35.13105437853763,68.56467643647052,4.956135972713938,2.8036179946947613,-3.66002704486462,-5.641058244861654,45.371955225386564,5.0800018310546875,3.6621543987189398,-3.319998168945318,-8.42939844904015,1.7894021111495135,-5.874698308992734,-0.7652980288979023,6.9099960327148295,17.245541371884197,-56.12186223034672,2.5547001400474145,9,2.734996795654297,0.3699989318847656,-5.855001449584961,-5.834999084472656,2.5699996948242188,4,0.017286128056427152,1.2446802250670015,103.22000122070312,-1.6399792482051703,106.33000183105469,1.323504992707295,106.5199966430664,0.017286128056427152 3726,2020-09-08,98.81999969482422,99.6500015258789,98.37000274658205,99.33000183105469,3258100.0,-0.012589949172437831,1.2260818798802935,0.1569237342247596,30.532198967145575,63.76094229237636,5.722071098980081,4.25499779449828,-2.178064986523424,-4.254365601737959,44.75319592636956,1.709999084472642,3.2983601684825885,-4.563000106811529,-9.73369520455742,0.6076949909343625,-7.148347655684475,-1.9776525579385833,8.050003051757827,5.220385187283007,-62.56867228371427,2.5853475488729427,9,3.8600006103515625,2.1949996948242188,-4.594999313354492,-4.5749969482421875,3.4899978637695455,1,0.022161530542091024,1.5210934837756995,100.08000183105469,1.2446802250670015,103.22000122070312,-1.6399792482051703,106.33000183105469,0.022161530542091024 3727,2020-09-09,101.20999908447266,102.08999633789062,99.31999969482422,99.77999877929688,2718400.0,0.02418538147165794,-1.3574454822592112,-2.803910422307658,42.66750323236837,60.434893599056664,3.157787515904488,2.1816240205437794,-4.313756119572446,-6.539215058377636,44.47822172520641,3.2699966430664062,2.8776421809143358,-2.3030006408691435,-7.084518309082483,2.4785170273441963,-4.693759474975806,0.08775819323751932,5.150003662109384,32.94661190965087,-32.146540952463766,2.390758834106669,9,1.470001220703125,-0.19499969482421875,-6.532499313354492,-6.964996337890625,0.8600006103515625,2,-0.0035569668373487406,1.2260818798802935,98.81999969482422,1.5210934837756995,100.08000183105469,1.2446802250670015,103.22000122070312,-0.0035569668373487406 3728,2020-09-10,98.25,100.37999725341795,98.19000244140624,99.83999633789062,5602700.0,-0.02924611314344705,-1.5614102403940109,-1.1118853136854236,35.18317552474751,57.08273906956302,5.654206777385767,5.321525121547168,-1.1672863480603581,-3.4742436395613225,43.93748904802111,3.0199966430664205,2.095268117260872,-5.203999710083011,-10.220970699417933,-0.18702872074808852,-7.712485204750465,-2.6955142154155567,7.630602746582042,0.6912160885292616,-60.271545884649385,2.5084854946674606,9,4.340000152587876,2.884998321533203,-3.572500228881836,-4.004997253417969,3.0500030517577983,3,0.03246821823314239,-1.3574454822592112,101.20999908447266,1.2260818798802935,98.81999969482422,1.5210934837756995,100.08000183105469,0.03246821823314239 3729,2020-09-11,98.2300033569336,99.26000213623048,97.51000213623048,98.69000244140624,3219900.0,-0.00020352817370383747,1.1875020861645178,0.28930826663594816,33.53557771574944,52.275506234902146,5.153238611737606,5.466645287454142,-1.0120113725150048,-3.318466629818218,43.066877062391754,1.75,1.4741842461844072,-5.1254966735839815,-10.477624636973303,0.22663128980533997,-7.801560655278635,-2.449432691889328,7.035351365234391,11.594224264917969,-45.39371762763171,2.676063981694657,9,4.019996643066406,2.9049949645996094,-3.5000038146972656,-3.9850006103515625,0.21999359130860796,4,0.03216935686373246,-1.5614102403940109,98.25,-1.3574454822592112,101.20999908447266,1.2260818798802935,98.81999969482422,0.03216935686373246 3730,2020-09-14,100.45999908447266,100.86000061035156,98.9000015258789,99.37000274658205,2994400.0,0.022701777983616944,1.074073775057927,-2.369561972368311,35.73331998696287,47.18008872574563,2.3733079809979216,3.2430418446868714,-3.044499408764324,-5.424841730565987,41.76528730223424,2.6299972534179688,0.8686637296538464,-2.794001007080084,-8.290293292728094,2.7022912785679267,-5.542147149904096,-0.04585486425607144,4.029820379101579,64.41049526160683,11.623208788966892,2.7481461428240057,9,1.7900009155273438,0.6749992370605469,-5.597499847412109,-6.214996337890625,-0.5100021362304545,0,0.02488552680453293,1.1875020861645178,98.2300033569336,-1.5614102403940109,98.25,-1.3574454822592112,101.20999908447266,0.02488552680453293 3731,2020-09-15,100.52999877929688,101.3499984741211,100.33000183105469,100.58999633789062,3270600.0,0.0006967917127429502,-3.4348503947455717,-0.055043816669933805,38.796539355475126,42.51904772350163,1.5754038297623651,3.052304256068851,-2.920809959465899,-5.358541361168562,40.143219061578684,1.0199966430664062,0.44095180410427304,-2.5480010986328097,-8.161160039562532,3.0651578422969123,-5.354580569097664,0.25857837183204424,3.261838951542984,65.93887481280464,12.130238536295622,2.806579470464859,9,1.720001220703125,1.720001220703125,-4.0625,-4.969997406005859,-1.05999755859375,1,0.021088259945533983,1.074073775057927,100.45999908447266,1.1875020861645178,98.2300033569336,-1.5614102403940109,98.25,0.021088259945533983 3732,2020-09-16,100.91000366210938,102.47000122070312,100.73999786376952,101.0,2258100.0,0.003780014795849773,-7.046378765834671,1.5,38.158659699630505,38.093239169883894,0.35306320046528583,2.5286523525824407,-3.10000610400661,-5.6053588979586095,38.509089801927466,1.94000244140625,-0.2072980659702921,-1.9944965362548857,-7.6525387084574845,3.663545635947713,-4.823517622356178,0.8345245498464067,2.253650509269548,68.54843051327674,15.770227574710567,2.8290210861012963,9,1.2799987792968892,1.339996337890625,-4.4425048828125,-5.350002288818359,-1.5500030517578125,2,0.013873687896912346,-3.4348503947455717,100.52999877929688,1.074073775057927,100.45999908447266,1.1875020861645178,98.2300033569336,0.013873687896912346 3733,2020-09-17,99.95999908447266,100.4000015258789,99.23999786376952,99.86000061035156,2520700.0,-0.009414374622537358,1.3673463032596378,-1.1111393692777212,36.133977426031244,36.20800069851647,0.3402386216389601,3.370284470631546,-1.9970337346893814,-4.581106385321675,36.487848099363305,1.670005798339858,-1.0629727743693849,-2.7660011291503963,-8.56446624820822,3.032463989907427,-5.665233688679308,0.13323143037851537,2.6382898833914226,49.39510888040138,-1.9846049860406652,2.8992325595289126,9,0.6550025939941406,2.2900009155273438,-3.3575000762939453,-4.399997711181641,-1.0100021362304545,3,0.02110844967663983,-7.046378765834671,100.91000366210938,-3.4348503947455717,100.52999877929688,1.074073775057927,100.45999908447266,0.02110844967663983 3734,2020-09-18,99.20999908447266,100.5999984741211,98.76000213623048,100.0,4798600.0,-0.007503001269199672,-1.1775171436181697,-7.900129701686122,32.75393850482894,35.943876712548835,0.5158478538482143,3.966061742425836,-1.0448227765547813,-3.7275735966469483,34.50698285304847,1.8399963378906108,-1.9985874146363898,-3.2890010833740178,-9.271229979951258,2.6932278132032224,-6.280115531662645,-0.2978866350853906,3.2600021362304688,12.129300789467395,-33.91474643519431,2.991114448288622,9,0.7800025939941406,3.0400009155273438,-2.467498779296875,-3.6499977111816406,-1.4499969482421733,4,0.02106646493873665,1.3673463032596378,99.95999908447266,-7.046378765834671,100.91000366210938,-3.4348503947455717,100.52999877929688,0.02106646493873665 3735,2020-09-21,99.2699966430664,99.33999633789062,97.63999938964844,97.7699966430664,2923300.0,0.0006047531412902707,1.0731677816131524,-1.8987319767834896,30.449405935501574,35.934677486810614,0.367516119708327,3.7078889391374332,-0.9109607139373281,-3.6891848660005735,32.21908566868165,1.6999969482421875,-2.9384868931844466,-2.9825035095214787,-9.074886601774082,3.109879582731125,-6.028695055647788,0.06368803660483024,2.704004669189459,33.74734234959989,-6.846485414738538,3.046191546126303,9,0.7200050354003906,2.9800033569335938,-2.244997024536133,-3.7099952697753906,-1.709999084472642,0,-0.008260297396529448,-1.1775171436181697,99.20999908447266,1.3673463032596378,99.95999908447266,-7.046378765834671,100.91000366210938,-0.008260297396529448 3736,2020-09-22,98.8000030517578,100.0,97.62000274658205,99.37000274658205,2522500.0,-0.004734497906739188,1.6010981360037533,-0.3799997965494981,28.531705501781516,34.36403329452319,0.9324298488446487,3.821726039402705,-0.22536056003015403,-3.1025802023138027,29.49225859813004,2.3799972534179545,-3.3846303981258643,-3.1019973754882955,-9.138959369673032,2.9349646186964407,-6.1204783725806635,-0.0835163783959274,2.727598342895533,24.32991085403575,-8.828254859494674,3.0184809970923667,9,1.1899986267089986,3.4499969482422017,-0.850004196166978,-2.315002441406236,-5.030006408691392,1,0.011639613977359575,1.0731677816131524,99.2699966430664,-1.1775171436181697,99.20999908447266,1.3673463032596378,99.95999908447266,0.011639613977359575 3737,2020-09-23,97.0,99.72000122070312,96.79000091552734,98.9499969482422,2456300.0,-0.018218653807276053,-1.4725791913468966,3.4210491092341035,26.186820890290917,33.36443833513913,2.31599369404411,5.307902768378938,1.7773243928561584,-1.1827947929616585,26.585997321035094,2.9300003051757812,-3.3743774838514184,-4.530000305175776,-10.820072603560092,1.7600719932085411,-7.675036454367927,-1.3849641559836243,4.125841468811046,5.511790525927943,-21.524982517387556,3.145036149192158,9,2.6300010681152344,4.8899993896484375,1.6800003051757812,0.15500259399414062,-1.3000030517577983,2,0.025463930110341426,1.6010981360037533,98.8000030517578,1.0731677816131524,99.2699966430664,-1.1775171436181697,99.20999908447266,0.025463930110341426 3738,2020-09-24,98.33000183105469,98.6999969482422,96.66999816894531,97.20999908447266,2531000.0,0.013711359083038,1.1828026235371631,-0.574361281740283,36.27175727127235,33.66845828575278,1.1158802756040558,3.639161976862411,0.620636530295485,-2.4000314652276984,23.87476755905269,2.029998779296889,-3.13817206953307,-2.8664985656738224,-9.088842747197901,3.3558456158502565,-5.977670656435862,0.24467352508821705,2.2755387713623207,42.23927565407978,12.888498776179595,3.1111720907620417,9,1.2399978637695312,3.4999961853027344,0.4999961853027344,-1.0250015258789062,-3.9300003051757812,3,0.01047491874419526,-1.4725791913468966,97.0,1.6010981360037533,98.8000030517578,1.0731677816131524,99.2699966430664,0.01047491874419526 3739,2020-09-25,100.55999755859376,100.62000274658205,97.44000244140624,97.47000122070312,2512400.0,0.022678690999828666,-1.0190517249731152,2.758918535977288,51.42010621565647,35.4114345333854,-0.8368522294832843,1.1159023665388617,-1.3785122910328198,-4.555841542958817,21.161195730551405,3.1800003051758097,-3.2287820387736588,-0.4140026092529183,-6.374939609019208,5.546934390513371,-3.394471109136063,2.5664658906302265,-3.8899993896484517,98.48088307724994,64.80643551059254,2.9804684998831426,9,-0.9899978637695455,1.2700004577636577,-1.4474964141845845,-3.139995574951186,-5.899993896484389,4,-0.01601034854255501,1.1828026235371631,98.33000183105469,-1.4725791913468966,97.0,1.6010981360037533,98.8000030517578,-0.01601034854255501 3740,2020-09-28,101.2300033569336,102.30999755859376,101.11000061035156,101.27999877929688,1855900.0,0.006662746764183547,-7.275814895688188,-0.016179767513061268,57.388117789262154,37.47716547047285,-1.549045085793452,0.11053905215547388,-1.852193429407933,-5.127372846560775,18.4163967677596,1.75,-2.878180417410519,0.4725028991699247,-5.088212317469456,6.033218115809305,-2.3078547091497654,3.252860507489615,-4.560005187988281,80.85116456497546,41.777329159472536,2.780357608319689,9,-1.660003662109375,0.5999946594238281,-1.2075023651123047,-3.8100013732910156,-5.1700057983398295,0,-0.0342783868974893,-1.0190517249731152,100.55999755859376,1.1828026235371631,98.33000183105469,-1.4725791913468966,97.0,-0.0342783868974893 3741,2020-09-29,99.16999816894531,101.77999877929688,96.9000015258789,101.41000366210938,4536100.0,-0.020349749280603846,2.2751706375417955,44.8042118113841,43.61701975287069,38.08364992083287,0.332748363447152,1.701757058603846,0.37070689964377834,-3.0014278873985774,15.020148111034256,4.879997253417969,-2.521866666533242,-1.2345020294189482,-6.196612616988759,3.7276085581508625,-3.7155573232038535,1.2465532643659571,-2.2744000244140636,44.3262459316654,4.292402923048094,2.4810552937849084,9,0.31999969482421875,2.6599998474121094,0.9750041961669922,-1.7499961853027344,-0.80999755859375,1,-0.016234754866171985,-7.275814895688188,101.2300033569336,-1.0190517249731152,100.55999755859376,1.1828026235371631,98.33000183105469,-0.016234754866171985 3742,2020-09-30,100.0500030517578,101.1500015258789,99.16999816894531,99.54000091552734,2344600.0,0.008873700706470977,-2.167986035241484,-0.22767896676452523,56.474826856768324,40.34374430202588,-0.7622336005963746,0.32905438762828965,-0.36054319536951596,-3.8165722588167768,11.44036195674874,1.9800033569335938,-2.336858951804757,-0.030997467041032678,-4.072633473823046,4.010638539740981,-2.0518154704320466,1.9898205363499812,-3.150001525878892,59.92917107431045,14.302472167043291,2.0208180033910095,9,-0.560005187988267,1.7799949645996236,0.867494583129897,-2.0500030517577983,0.909996032714858,2,-0.06276867783244966,2.2751706375417955,99.16999816894531,-7.275814895688188,101.2300033569336,-1.0190517249731152,100.55999755859376,-0.06276867783244966 3743,2020-10-01,101.43000030517578,102.11000061035156,100.52999877929688,101.08999633789062,2239200.0,0.013793075575460945,-1.1643874271679775,0.6666716531781717,60.48491120710343,43.424963491167496,-2.1364534642883797,-1.5145105833442187,-1.6033088975147933,-5.132286882907522,7.4153096261775495,2.059997558593764,-2.2099671511661967,1.5939998626708984,-1.277261914947033,4.46526164028883,0.15836897386193982,3.029630751479857,-4.529998779296875,83.73386508794943,32.40594941140021,1.4356308888089642,10,-1.94000244140625,0.3999977111816406,-0.5125026702880859,-3.4300003051757812,-0.7699966430664062,3,-0.05649219500831637,-2.167986035241484,100.0500030517578,2.2751706375417955,99.16999816894531,-7.275814895688188,101.2300033569336,-0.05649219500831637 3744,2020-10-02,101.33999633789062,101.8499984741211,100.19000244140624,100.2300033569336,1925400.0,-0.0008873505571759255,-1.7899214617726773,3.2646471446202177,53.35364346702006,45.96987877244732,-1.9137908844088685,-1.6575572647613512,-1.367519881697632,-4.953122037597026,5.657104471066791,1.659996032714858,-2.1015244949740577,1.5979961395263729,-0.9064633104051012,4.102455589457847,0.34576641456064294,2.850225864492103,-4.223594970703118,82.07020458356287,31.05885450485291,1.2522297249657361,10,-1.8499984741210938,0.4900016784667969,-0.11999893188476562,-3.339996337890625,-3.1199951171875,4,-0.06848228796922584,-1.1643874271679775,101.43000030517578,-2.167986035241484,100.0500030517578,2.2751706375417955,99.16999816894531,-0.06848228796922584 3745,2020-10-05,101.80999755859376,102.06999969482422,100.7699966430664,101.77999877929688,1635700.0,0.00463786498606189,3.727257594673325,0.027026098193003337,54.733716457799176,48.88121332311596,-2.218948902786593,-2.098918853513382,-1.6984206889991071,-5.342299528803281,5.963739795541503,1.3000030517578125,-1.8453394853073348,1.9814975738525504,-0.6862919749772658,4.649287122682367,0.6476027994376494,3.3153923482674514,-4.485852343750011,94.24178302349617,43.25485894333633,1.3338947744149066,10,-2.319999694824233,0.020000457763657664,-0.08749961853028765,-3.809997558593764,-3.809997558593764,0,-0.07022879941009152,-1.7899214617726773,101.33999633789062,-1.1643874271679775,101.43000030517578,-2.167986035241484,100.0500030517578,-0.07022879941009152 3746,2020-10-06,101.01000213623048,102.48999786376952,100.5999984741211,102.48999786376952,2470300.0,-0.007857729511317024,1.5540606023115369,-49.335198372305285,50.35867432524518,51.566974815888656,-1.198536553232202,-1.1873158895795655,-0.7083694605383215,-4.464513366668001,6.225314713880187,1.8899993896484233,-1.454663980584428,1.0720020294189538,-1.6012691415607634,3.745273200398671,-0.2646335560709048,2.4086376149088125,-3.48642282763673,55.42181133792542,6.381334838354178,1.3366355854898593,10,-1.430004119873061,0.8199958801269389,0.9149971008300639,-3.010002136230483,-1.0299987792968892,1,-0.049005093287303625,3.727257594673325,101.80999755859376,-1.7899214617726773,101.33999633789062,-1.1643874271679775,101.43000030517578,-0.049005093287303625 3747,2020-10-07,100.8499984741211,102.16000366210938,100.29000091552734,101.4800033569336,2383200.0,-0.0015840378054204907,-1.13714599609375,0.42568020372605025,53.384025741501205,53.468337979247416,-0.48609684821133214,-1.112714895136321,-0.3040251891304422,-4.230372423531861,5.649788998258645,1.8700027465820312,-1.0119964593279747,0.9299983978271484,-1.7118740912425352,3.571870886896832,-0.3909378467076863,2.250934642361983,-3.028434052216795,28.695536795316823,-19.461505683135545,1.320936244534841,10,-1.154998779296875,0.9799995422363281,1.4074993133544922,-2.529998779296875,-2.5400009155273295,2,-0.0246901130534819,1.5540606023115369,101.01000213623048,3.727257594673325,101.80999755859376,-1.7899214617726773,101.33999633789062,-0.0246901130534819 3748,2020-10-08,101.44000244140624,102.2699966430664,100.94000244140624,101.29000091552734,2251500.0,0.005850312109191957,-2.1294037393075373,-0.23809581476455796,58.58353003916883,54.26427395963767,-0.6577203741506139,-1.5299179618885859,-0.6822833639415222,-4.782452475960284,5.542161168082515,1.4199981689453125,-0.4441471097336631,1.360502243041978,-1.2417348446114715,3.9627393306954275,0.05938369921526032,2.6616207868686956,-3.3383320129900227,54.34793425439106,1.5661413998190383,1.301118543826722,10,-1.745002746582017,0.3899955749511861,0.8174953460693501,-3.120002746582017,-2.090003967285142,3,-0.004731894177652851,-1.13714599609375,100.8499984741211,1.5540606023115369,101.01000213623048,3.727257594673325,101.80999755859376,-0.004731894177652851 3749,2020-10-09,101.38999938964844,102.29000091552734,101.16000366210938,101.97000122070312,1910900.0,-0.0004929322807013525,-1.1730856698504923,-3.8666395402068665,58.16640872923741,54.350750730746036,-0.5337271949753273,-1.2975643881537025,-0.419006464636297,-4.645891116844069,5.726406549751205,1.1299972534179688,0.40356341369401605,1.1524993896484403,-1.3590642103199855,3.664062989616866,-0.10328241033577967,2.4082811896326604,-3.025029315111027,50.00000000000032,-4.975148994188167,1.255781799984216,10,-1.6949996948242188,0.3800010681152344,1.1399993896484375,-2.8899993896484375,-1.6800003051757812,4,-0.007199879001218212,-2.1294037393075373,101.44000244140624,-1.13714599609375,100.8499984741211,1.5540606023115369,101.01000213623048,-0.007199879001218212 3750,2020-10-12,102.95999908447266,103.11000061035156,101.5500030517578,101.68000030517578,3357400.0,0.015484758894125372,-1.025979687887026,-2.2068874799400175,64.77268724901754,56.70138045254012,-2.0478759619138174,-2.814993394680883,-1.8307847955136793,-6.127148144407897,5.416631518737114,1.720001220703125,0.9665630948651227,2.597499084472659,-0.19394521539953757,5.388943384344856,1.2017769345365537,3.9932212344087645,-4.347527342581316,94.68079637901322,34.349162293308126,1.395722149936101,10,-1.8199996948242188,-2.7649993896484375,-0.4650001525878906,-4.459999084472656,-2.9300003051757812,0,-0.046037275698503466,-1.1730856698504923,101.38999938964844,-2.1294037393075373,101.44000244140624,-1.13714599609375,100.8499984741211,-0.046037275698503466 3751,2020-10-13,102.6500015258789,103.87999725341795,101.9800033569336,103.0,3454100.0,-0.0030108543254687703,-1.248520389506599,-0.2734365686765372,72.43841500328142,58.47511246881936,-1.3324484524711409,-2.46437696820837,-1.3467869293642991,-5.719889046875949,5.026721971267795,1.8999938964843608,1.0501273302286762,2.1815013885498047,-0.7918062816942921,5.1548090587939015,0.6948475534277634,3.668155223671846,-3.677727474510746,65.73824562000077,-1.4646210406114761,1.4866538351220462,10,-0.6150016784668111,-2.3750038146972656,-1.0175018310546875,-4.150001525878906,-3.19000244140625,1,-0.0452995758086433,-1.025979687887026,102.95999908447266,-1.1730856698504923,101.38999938964844,-2.1294037393075373,101.44000244140624,-0.0452995758086433 3752,2020-10-14,102.30999755859376,103.4499969482422,101.5999984741211,102.87000274658205,2602900.0,-0.0033122646101415576,1.1511690316399432,1.6000217983651226,67.15512240551745,59.21624704642092,-0.7131458910823909,-2.122956312155182,-0.8170270603695684,-5.298143270773622,4.134204590109391,1.849998474121108,0.9601836444701917,1.771497726440444,-1.3095424645818383,4.852537917462726,0.2309776309293028,3.312017821951585,-2.846951187020622,46.59855560255552,-22.78045217505442,1.540520095511142,10,-0.27499771118166905,-2.0349998474121236,-0.46249771118165484,-3.809997558593764,-1.409996032714858,2,-0.022773866261953213,-1.248520389506599,102.6500015258789,-1.025979687887026,102.95999908447266,-1.1730856698504923,101.38999938964844,-0.022773866261953213 3753,2020-10-15,102.06999969482422,102.25,100.9000015258789,101.2300033569336,2144700.0,-0.002345790924607294,1.2500031789224724,-1.499979564311113,57.85639148780762,59.71655238206399,-0.41663007934329244,-1.8095542341342536,-0.3984003028344887,-4.984314310682606,3.768908086691178,1.409996032714858,1.3084564348545484,1.4259998321533232,-1.7155406787998118,4.567540343106458,-0.1447704233232372,2.9967700876298835,-2.1652582350666023,39.26173981167164,-25.344029413008947,1.570770255476567,10,0.0149993896484375,-1.7950019836425781,-0.22249984741210938,-3.5250015258789062,-1.0100021362304545,3,-0.03683748552436916,1.1511690316399432,102.30999755859376,-1.248520389506599,102.6500015258789,-1.025979687887026,102.95999908447266,-0.03683748552436916 3754,2020-10-16,101.3000030517578,102.62999725341795,101.16999816894531,102.47000122070312,2410600.0,-0.007543809595068174,-1.0419454314585201,-1.3928610354223603,50.360451037195325,59.23063400199688,0.38788742626987016,-0.9222349671246945,0.5030515967068396,-4.121860483763257,3.6644969939138496,1.459999084472642,1.3557249999487055,0.5515029907226392,-2.5276165292687978,3.630622510714076,-0.9880567692730864,2.091062750718365,-0.9977360126341495,13.422889240489713,-47.09852192752139,1.5395597599957187,10,0.784996032714858,-1.0250053405761577,0.5624961853027486,-2.755004882812486,1.0599975585937642,4,-0.019249797817285086,1.2500031789224724,102.06999969482422,1.1511690316399432,102.30999755859376,-1.248520389506599,102.6500015258789,-0.019249797817285086 3755,2020-10-19,98.4499969482422,101.66999816894531,98.31999969482422,101.6500015258789,2806000.0,-0.02813431409335132,1.0679016560977506,2.7350509279183655,46.571427741019555,58.80982882597182,3.0297673103310387,1.963878037394906,3.3412732355461543,-1.2276041972722425,4.153884701091562,3.3499984741210938,1.1427125382162728,-2.257503128051738,-5.439629694887245,0.9246234387837688,-3.8485664114694913,-0.6664398446339845,5.430000305175753,2.3380811241014743,-57.7437914752729,1.5910632834177565,10,2.650001525878892,1.825000762939439,3.2425022125244,0.20000076293943891,4.620002746582017,0,0.012798396904906584,-1.0419454314585201,101.3000030517578,1.2500031789224724,102.06999969482422,1.1511690316399432,102.30999755859376,0.012798396904906584 3756,2020-10-20,99.9499969482422,100.97000122070312,98.83999633789062,98.94000244140624,2026500.0,0.015236160959848366,-2.520649692934337,-0.3156228318841581,49.55033268794584,58.383862931132334,1.5238412175979477,0.5844132869579397,1.9047040421950925,-2.7121841209800124,4.495867821347324,2.5200042724609233,1.1066201757276701,-0.815002822875968,-3.8918195940915012,2.261813948339565,-2.3534112084837346,0.7234055627317986,3.8188003540038835,31.773842614281296,-27.157172270388937,1.538408385607768,10,1.150001525878892,0.3250007629394389,1.7425022125243999,-1.0349998474121236,3.9800033569335795,1,0.000800418544245618,1.0679016560977506,98.4499969482422,-1.0419454314585201,101.3000030517578,1.2500031789224724,102.06999969482422,0.000800418544245618 3757,2020-10-21,99.47000122070312,100.76000213623048,99.06999969482422,99.81999969482422,1847900.0,-0.00480235860124778,-1.9391307809172758,-0.3465350274206366,40.41097168690844,56.36468978088118,1.9975634792449597,1.3269780671811304,2.4615917449039415,-2.225310810110429,4.948227328309893,1.6900024414062642,0.9909134280391498,-1.4184986114501896,-4.020686335767849,1.1836891128674694,-2.7195924736090262,-0.11740474929135303,4.189820129394519,26.682185088154164,-27.9088726605331,1.3010938621588308,10,1.6299972534179688,0.8049964904785156,2.779998779296875,-0.5550041198730469,5.519996643066392,2,-0.00010055429886113298,-2.520649692934337,99.9499969482422,1.0679016560977506,98.4499969482422,-1.0419454314585201,101.3000030517578,-0.00010055429886113298 3758,2020-10-22,99.36000061035156,100.20999908447266,99.12000274658205,99.5999984741211,1973800.0,-0.001105867186102616,-2.0277945555309107,0.6857111716621254,40.33205729791429,54.38309517740083,1.990846333992394,1.6001401043036196,2.6223563742185547,-2.088724094930498,5.37281580950099,1.0899963378906108,0.9982839076256198,-1.5799991607666044,-4.003628996145338,0.8436306746121289,-2.791814078455971,-0.36818424307723774,4.193024306640609,24.129965304822,-25.870435839801495,1.211814917689364,10,1.7399978637695312,0.9149971008300781,2.8600006103515625,-0.4450035095214844,6.1500015258789205,3,0.01549920396605664,-1.9391307809172758,99.47000122070312,-2.520649692934337,99.9499969482422,1.0679016560977506,98.4499969482422,0.01549920396605664 3759,2020-10-23,98.9499969482422,100.08000183105469,98.75,100.0,2039900.0,-0.00412644584934363,1.1983379361656514,4.37505165781855,35.9528566739163,51.18089178016736,2.25553021180248,1.9851202876977823,3.054583329992326,-1.6786782899531971,5.429953492502109,1.3300018310546875,0.9555214759387525,-1.9095027923583814,-4.488262876104045,0.6692572913872823,-3.1988828342312132,-0.6201227504855495,4.498367464306611,18.80589672755804,-24.540829139557847,1.289380041872835,10,2.150001525878892,1.325000762939439,2.4825038909911967,-0.034999847412123586,8.210006713867173,4,0.021323907786022778,-2.0277945555309107,99.36000061035156,-1.9391307809172758,99.47000122070312,-2.520649692934337,99.9499969482422,0.021323907786022778 3760,2020-10-26,97.76000213623048,98.25,97.18000030517578,98.0500030517578,2552100.0,-0.012026223837421357,2.101471710213514,0.27619054539110915,34.62631150428166,46.97954694694517,2.9394494407193577,3.0586402323339,4.179606919326233,-0.4621893866534492,5.099545488970061,1.7699966430664205,0.7454828694706066,-2.925997543334944,-5.844363488478223,-0.007631598191665034,-4.385180515906583,-1.4668145707633045,5.5857949819638435,15.303474695176947,-25.420492315894833,1.4591829725716414,10,2.5549964904785014,2.5149955749511577,3.3599987030029155,1.1549949645995952,8.799995422363281,0,0.04705399318333581,1.1983379361656514,98.9499969482422,-2.0277945555309107,99.36000061035156,-1.9391307809172758,99.47000122070312,0.04705399318333581 3761,2020-10-27,97.55999755859376,98.63999938964844,97.4800033569336,97.95999908447266,1922700.0,-0.002045873294458489,-3.142917478439761,1.3793112520060844,34.49576644435258,43.350729617926845,2.6166789897308576,3.30109187902643,4.2606853135879135,-0.26883834816169383,5.50196292800852,1.1599960327148438,0.5217712878545768,-3.045502090454093,-6.2177205598426895,0.12671637893450338,-4.631611325148384,-1.459392855759802,5.539167687079825,10.614442990550991,-30.32439393122499,1.586109234694297,10,2.345001220703111,2.7150001525878764,3.5600032806396342,1.354999542236314,9.900001525878892,1,0.0564780880905742,2.101471710213514,97.76000213623048,1.1983379361656514,98.9499969482422,-2.0277945555309107,99.36000061035156,0.0564780880905742 3762,2020-10-28,93.7699966430664,96.11000061035156,93.63999938964844,95.8499984741211,3170400.0,-0.03884789883528972,-1.1111154583512657,5.19998474126933,22.23025736076086,39.392270270477205,5.663459257944254,6.952969743131348,7.874629576661448,3.497671876240787,6.40434000608553,3.9199981689453267,-0.07567835286643287,-6.521502685546878,-10.928260855109684,-2.1147445159840714,-8.724881770328281,-4.318123600765475,9.092402004987264,1.978649306793413,-35.72468846788542,2.2033790847814014,10,4.365001678466797,4.990001678466797,7.350004196166992,5.145000457763672,15.460006713867188,2,0.10835026155309802,-3.142917478439761,97.55999755859376,2.101471710213514,97.76000213623048,1.1983379361656514,98.9499969482422,0.10835026155309802 3763,2020-10-29,95.6999969482422,96.33000183105469,92.41000366210938,93.36000061035156,3823000.0,0.020582279772519474,1.1777730682829652,-1.1249972490188236,31.86742652636498,37.33748976927383,3.0562471038306285,4.818740915052572,5.814771668156155,1.5558039559926584,7.851547619076779,3.9199981689453125,-0.7522089467130257,-4.3050022125244,-9.125720026416488,0.5157156013676882,-6.715361119470444,-1.8946433055783558,6.609057744307151,42.89431644786465,6.467735938902841,2.4103589069460427,10,1.340003967285142,2.44500350952147,5.060003280639634,3.2150001525878764,14.580001831054673,3,0.09707420283985657,-1.1111154583512657,93.7699966430664,-3.142917478439761,97.55999755859376,2.101471710213514,97.76000213623048,0.09707420283985657 3764,2020-10-30,94.4000015258789,95.87000274658205,93.36000061035156,94.9499969482422,3520600.0,-0.013584069632378126,1.1004140291065203,-0.23504114662806783,22.243843790354944,34.63442488586666,3.6593688299143423,5.87327702006354,6.960033662333842,2.8383276782481346,9.246714188765742,2.510002136230483,-1.388502407458489,-5.257997894287115,-10.640471905180362,0.12447611660613234,-7.949234899733739,-2.5667608888404914,7.117129084235245,31.94220270445689,2.7652375974306658,2.6912370054466206,10,2.2900009155273438,3.7449989318847656,6.299997329711914,4.514995574951172,15.659996032714858,4,0.11769068252934156,1.1777730682829652,95.6999969482422,-1.1111154583512657,93.7699966430664,-3.142917478439761,97.55999755859376,0.11769068252934156 3765,2020-11-02,94.66000366210938,97.33999633789062,93.97000122070312,95.87000274658205,3016600.0,0.0027542598731757906,-1.6023088456655386,2.2000166460902184,24.00781901113737,31.79636781066571,3.1348859843194816,5.32306673462692,6.530622111249912,2.6463351856641424,10.488384259294998,3.3699951171875,-1.9038749510978903,-4.640496063232419,-10.360362104063327,1.079369977598489,-7.500429083647873,-1.780563042816965,6.128556792164389,36.115594591086214,11.085714049296094,2.859933020415451,11,1.9249992370605469,3.484996795654297,6.039995193481445,4.589996337890625,15.509994506835938,0,0.132051547817587,1.1004140291065203,94.4000015258789,1.1777730682829652,95.6999969482422,-1.1111154583512657,93.7699966430664,0.132051547817587 3766,2020-11-03,96.05999755859376,97.86000061035156,95.3000030517578,95.95999908447266,2251200.0,0.014789708877275043,-2.605654386125103,-0.08264342957307962,30.979906311179207,30.74847165780691,1.2572837456865358,3.724156108266996,4.922090923511817,1.303702335438956,11.708583248903365,3.1999969482421875,-2.287242164857318,-2.9930019378661967,-8.828617618692007,2.842613742959614,-5.910809778279102,-0.07519409745329142,4.058278352306843,66.97240257467737,42.82550910737894,2.9178078404129026,11,0.2500038146972514,2.0850028991699077,4.640001296997056,3.4650001525878764,13.180000305175753,1,0.1093066861009997,-1.6023088456655386,94.66000366210938,1.1004140291065203,94.4000015258789,1.1777730682829652,95.6999969482422,0.1093066861009997 3767,2020-11-04,98.36000061035156,100.62999725341795,96.56999969482422,97.52999877929688,2989700.0,0.02394340110569826,-1.9527254971590806,8.30014496070684,39.9675513436855,30.70797099622593,-1.359720357296979,1.2944089697683836,2.4801430242074503,-0.9331260819847671,12.518776589874047,4.56999969482419,-2.377951872954867,-0.5684989929199276,-6.348673583986937,5.211675598147082,-3.458586288453432,2.321588302613577,-5.9499969482421875,72.38444753209326,48.07785716585359,2.890087295533507,11,-1.8400001525878906,-0.21500015258789062,2.299997329711914,1.4099998474120952,10.459999084472656,2,0.09251726736125487,-2.605654386125103,96.05999755859376,-1.6023088456655386,94.66000366210938,1.1004140291065203,94.4000015258789,0.09251726736125487 3768,2020-11-05,100.95999908447266,102.33000183105469,100.44000244140624,101.91000366210938,6270000.0,0.02643349387949745,1.1117300815364644,-1.1445813034286239,49.163376052186294,32.17580648270038,-4.144756642174968,-1.4159926457526097,-0.252567840406428,-3.468400570555332,13.21291472924643,3.970001220703125,-2.568714081923588,2.055499649047846,-3.684614239705084,7.795613537800776,-0.8145572953286262,4.925556593424318,-8.385595550537104,84.72683879440272,56.6045059715518,2.870056944376466,11,-3.589996337890625,-2.8149986267089844,-0.3000011444091797,-1.0600013732910156,6.75,3,0.0819136722212277,-1.9527254971590806,98.36000061035156,-2.605654386125103,96.05999755859376,-1.6023088456655386,94.66000366210938,0.0819136722212277 3769,2020-11-06,100.66000366210938,101.48999786376952,98.56999969482422,101.19000244140624,2542300.0,-0.002971428536882925,4.168185807845625,0.5578907636585432,56.21836826169908,34.5749239001912,-3.9970169119117998,-1.2369076704414965,-0.0918294716338437,-3.1041298301355766,14.152277176040542,2.9199981689452983,-2.6284746473835128,1.7920040130615291,-3.890559359491917,7.474567385614975,-1.049277673215201,4.633285699338259,-7.695376196289061,80.023946805967,46.630808039596175,2.8412816862767247,11,-3.2900009155273438,-2.515003204345703,-5.7220458984375e-06,-0.7600059509277344,10.319999694824219,4,0.09556919101135186,1.1117300815364644,100.95999908447266,-1.9527254971590806,98.36000061035156,-2.605654386125103,96.05999755859376,0.09556919101135186 3770,2020-11-09,98.22000122070312,105.04000091552734,97.9000015258789,105.04000091552734,5231500.0,-0.024240039267202196,1.0938415569335203,12.86795359014257,45.37681315437071,35.78392909019321,-1.659405855231924,0.8746207466903684,2.159960986824032,-0.6097155323056995,14.756252706076095,7.1399993896484375,-2.7509083220468824,-0.41099853515625284,-5.760603820956689,4.938606750644183,-3.085801178056471,2.2638041077439652,-4.880758780273439,29.979453895026193,-3.4690378244015925,2.6748026429002167,11,0.5050010681152344,0.5050010681152344,2.4399967193603516,1.6799964904785156,13.08999633789064,0,0.12054567492099522,4.168185807845625,100.66000366210938,1.1117300815364644,100.95999908447266,-1.9527254971590806,98.36000061035156,0.12054567492099522 3771,2020-11-10,98.0,98.30999755859376,96.13999938964844,98.0199966430664,3570100.0,-0.002239882080725897,6.233345625166598,0.0029320592318474656,46.01625619552426,38.42681784961137,-1.5314778443295722,0.7677569809407458,2.163713673739707,-0.3381050371104948,14.820178663960537,2.1699981689453267,-2.8091151644842256,-0.39849967956543253,-5.405893668159663,4.608894309028798,-2.902196673862548,2.105197314731683,-3.9587120510644525,20.898879679325457,-12.851736767327967,2.5036969942971172,11,0.7250022888183594,0.7250022888183594,2.6599979400634766,1.8999977111816406,14.790000915527344,1,0.12418365478515625,1.0938415569335203,98.22000122070312,4.168185807845625,100.66000366210938,1.1117300815364644,100.95999908447266,0.12418365478515625 3772,2020-11-11,99.9800033569336,100.86000061035156,99.06999969482422,99.08000183105469,2352600.0,0.02020411588707738,-2.8912818131307687,-45.007630675314765,51.52559733241521,40.611059050283615,-2.8362125312671083,-1.4711820654931387,-0.023337761974147497,-2.2511084624630087,15.374057527756163,2.8600006103515625,-2.710704570508142,1.6980033874511662,-3.026654633494161,6.422661408396493,-0.6643256230214973,4.06033239792383,-5.278792630002542,43.14610459469491,7.840693410383359,2.3623290104726613,11,-0.7800025939941406,-1.2550010681152344,0.7249946594238281,-0.08000564575195312,12.849998474121094,2,0.09261846565234921,6.233345625166598,98.0,1.0938415569335203,98.22000122070312,4.168185807845625,100.66000366210938,0.09261846565234921 3773,2020-11-12,98.30999755859376,99.77999877929688,97.58000183105469,99.77999877929688,2104200.0,-0.016703398102296818,1.9931906412838132,-1.6333319204848737,48.51714704507707,43.530314967474965,-0.8460107444956009,-0.10256803440002216,1.4220704991982132,-0.5102001867685004,16.14483989305643,2.4000015258789062,-2.631743546948499,0.21599769592286577,-4.160406255972347,4.592401647818079,-1.9722042800247408,2.4041996718704723,-2.9884594203469277,24.381997718040076,-12.473041113333586,2.1882019759476066,11,1.1950035095214702,0.41500473022459516,2.452501296997056,1.5900001525878764,14.23000335693358,3,0.1069067480137651,-2.8912818131307687,99.9800033569336,6.233345625166598,98.0,1.0938415569335203,98.22000122070312,0.1069067480137651 3774,2020-11-13,99.3499984741211,99.68000030517578,98.4000015258789,98.72000122070312,1446000.0,0.010578790981125685,-1.0157514372735956,-0.4285692042600054,53.70974276525038,46.83052871793196,-1.2404611634296572,-1.3661943590917645,0.2651861876228594,-1.4279828948452575,16.7680743533476,1.370002746582017,-1.9439202111715304,1.353498840332037,-2.8035567987159737,5.510554479380048,-0.7250289791919613,3.432026659856035,-3.4453525692374285,36.06739925986314,-3.368617381287436,2.0785278195240053,11,0.8200035095214844,-0.6249961853027344,1.4125003814697266,0.5499992370605469,13.810005187988281,4,0.0841469626446869,1.9931906412838132,98.30999755859376,-2.8912818131307687,99.9800033569336,6.233345625166598,98.0,0.0841469626446869 3775,2020-11-16,99.70999908447266,100.36000061035156,98.9000015258789,100.13999938964844,1996700.0,0.003623559294219092,2.356309138582691,-0.6825431425976385,54.97915963595176,49.49711242068447,-0.9038349299151349,-1.7148816562740734,-0.10869741008247047,-1.6962815275249739,16.87734047289659,1.4599990844726562,-1.4679778799100518,1.6504993438720703,-2.5731513673213016,5.874150055065442,-0.4613260117246085,3.762324699468749,-3.257231878950364,75.63556719361199,31.209050791267607,2.1118253555966846,11,0.8800010681152344,-0.9849967956542969,1.022500991821289,0.18999862670898438,12.470001220703125,0,0.113027824450316,-1.0157514372735956,99.3499984741211,1.9931906412838132,98.30999755859376,-2.8912818131307687,99.9800033569336,0.113027824450316 3776,2020-11-17,100.02999877929688,100.47000122070312,98.75,99.29000091552734,2056500.0,0.0032093039591056804,1.1234546970146513,-1.7209240432213764,67.27373396069515,52.53113271146332,-0.6721517183651571,-2.1382075185678957,-0.398528055520984,-1.882987309205589,16.972592115433365,1.720001220703125,-0.659645918758585,1.966498947143549,-2.2648349739997116,6.19783286828681,-0.14916801342808128,4.082165907715179,-3.0619975511742865,74.6950567087524,23.870611544344015,2.1156669605716334,11,0.5600013732910156,-1.3049964904785156,0.6375007629394531,0.1399993896484375,12.66000366210936,1,0.11276615932171241,2.356309138582691,99.70999908447266,-1.0157514372735956,99.3499984741211,1.9931906412838132,98.30999755859376,0.11276615932171241 3777,2020-11-18,99.45999908447266,100.68000030517578,99.22000122070312,99.87999725341795,1954300.0,-0.00569828753154189,-2.2444644128717237,-0.5675667316197884,61.217188714142154,53.87044522945841,0.0785525351638654,-1.653786050178283,0.11859065112845713,-1.181654995523587,17.098714275507977,1.4599990844726562,0.1422264018417394,1.3969993591308594,-2.8336369268850348,5.6276356451467535,-0.7183187838770948,3.5123175021388136,-2.0076778751057844,60.64510254157407,8.453305556439055,2.1153181430079484,11,1.1300010681152344,-0.7349967956542969,1.6949996948242188,0.9900016784667969,14.129997253417969,2,0.13402374777555903,1.1234546970146513,100.02999877929688,2.356309138582691,99.70999908447266,-1.0157514372735956,99.3499984741211,0.13402374777555903 3778,2020-11-19,100.9000015258789,101.76000213623048,99.5199966430664,101.0,2278900.0,0.0144782068636784,1.7654341918742067,0.23809264305177918,69.23075881284882,55.316266401808385,-1.5319572383804712,-3.1331375426189823,-1.263225898754854,-2.499778489177828,17.36289683152298,2.3000030517578267,0.8235642471734366,2.7600017547607365,-1.6233311241815045,7.1433346337029775,0.568335315289616,4.951668194231857,-2.9924195341423996,74.40474838897157,18.839730145124925,2.1916664394711187,11,-0.3100013732910156,-2.174999237060547,0.25499725341796875,0.11499786376953125,12.0,3,0.11823587834253857,-2.2444644128717237,99.45999908447266,1.1234546970146513,100.02999877929688,2.356309138582691,99.70999908447266,0.11823587834253857 3779,2020-11-20,101.05999755859376,101.79000091552734,100.88999938964844,100.88999938964844,3639400.0,0.0015856891010435081,-9.58836729198456,-1.7000076295110904,69.0475974223551,57.94635354269555,-1.8207148816199634,-3.2959369772147937,-1.361332554829616,-2.5628720917861614,17.468389311914663,0.9000015258789062,1.219595164690162,2.814497756958019,-1.7487956146808301,7.3777911285968685,0.5328510711385945,5.096144442777444,-2.7244704314298076,75.98673891165762,17.219528369137954,2.2816466858194273,11,-2.0949974060058736,-2.334995269775405,0.12000083923338423,-0.04499816894532671,12.090003967285142,4,0.11359591959496695,1.7654341918742067,100.9000015258789,-2.2444644128717237,99.45999908447266,1.1234546970146513,100.02999877929688,0.11359591959496695 3780,2020-11-23,102.36000061035156,103.1500015258789,101.2699966430664,101.5,2131300.0,0.01286367586743764,-1.8484764414851806,5.058881608472785,68.86227079853663,60.48479960969692,-2.7621729093310137,-4.46244162290931,-2.6549544823441664,-3.740823637212003,17.047431473921314,2.090003967285142,1.2567939272661022,3.8845008850097713,-1.0262334368185293,8.795235206838072,1.429133724095621,6.339868045923922,-3.6222050558858,82.04543996448865,23.311656740564267,2.4553671609141494,11,-1.9949989318847656,-3.634998321533203,-1.180002212524414,-1.2250022888183594,12.930000305175781,0,0.10550999401484584,-9.58836729198456,101.05999755859376,1.7654341918742067,100.9000015258789,-2.2444644128717237,99.45999908447266,0.10550999401484584 3781,2020-11-24,103.06999969482422,103.95999908447266,102.0999984741211,102.61000061035156,2470400.0,0.0069362942579043185,-1.5135086371767181,0.5348822767516546,65.5856933025465,62.047032495267054,-2.992002231878004,-4.994553191427855,-3.3524472708600257,-4.327714590869334,16.947716540892124,1.8600006103515625,1.1739276824150267,4.318999862670893,-0.9784873187686998,9.616487044110485,1.6702562719510894,6.967743453390696,-3.954071818694757,81.22363310643654,23.21620570385653,2.648743590719799,11,-2.299999237060547,-4.344997406005859,-2.3825016021728516,-1.9350013732910156,10.23000335693358,1,0.08838653960730558,-1.8484764414851806,102.36000061035156,-9.58836729198456,101.05999755859376,1.7654341918742067,100.9000015258789,0.08838653960730558 3782,2020-11-25,103.93000030517578,104.12999725341795,102.5,103.4499969482422,1930100.0,0.008343849935945613,2.704550774646143,1.0434876353805274,61.10695181673035,63.44589969211742,-3.612684377343058,-5.327508807295672,-4.201941017723726,-5.05899509131936,15.49181325325778,1.6299972534179545,1.5551371949000838,4.671000289916989,-0.5635283720668838,9.905528951900862,2.05373595892506,7.288264620908919,-4.458628046682449,95.661671979108,39.3389952973827,2.617264330991934,11,-2.6650009155273438,-5.204998016357422,-3.242502212524414,-2.795001983642578,9.610000610351562,2,0.0842875215097465,-1.5135086371767181,103.06999969482422,-1.8484764414851806,102.36000061035156,-9.58836729198456,101.05999755859376,0.0842875215097465 3783,2020-11-27,104.98999786376952,105.02999877929688,103.9499969482422,104.12999725341795,1593300.0,0.010199148999145535,1.2978702681643053,1.7916554080903335,65.32197582245394,64.7361478095845,-4.051538045599301,-5.961486038484466,-5.208271647205677,-6.00308013921736,13.715730184425182,1.0999984741210938,2.002745872584015,5.266497802734364,-0.27784984804701196,10.81084545351574,2.494323977343683,8.038671628125044,-5.184507885854146,99.03379416848767,43.820970145592945,2.7721738253906874,11,-3.0999984741210795,-6.264995574951158,-4.30249977111815,-3.159999847412095,10.75,4,0.08191255023435762,2.704550774646143,103.93000030517578,-1.5135086371767181,103.06999969482422,-1.8484764414851806,102.36000061035156,0.08191255023435762 3784,2020-11-30,105.51000213623048,105.6500015258789,104.5500030517578,104.97000122070312,4146500.0,0.004952893447390139,1.682924106104483,0.6279075956778789,79.85254853345224,67.49985768708454,-4.029611106899836,-5.909461780254702,-5.643281558831021,-6.375827230703933,11.912290807733823,1.099998474121108,2.220195706729129,5.231002044677751,-0.2938007968583918,10.755804886213895,2.46860062390968,7.993403465445823,-5.390441502058394,96.8036704662638,36.81277195979655,2.7624014207680743,11,-3.31000137329103,-6.479999542236342,-4.822504043579116,-3.680004119873061,10.299995422363281,0,0.07004074722799025,1.2978702681643053,104.98999786376952,2.704550774646143,103.93000030517578,-1.5135086371767181,103.06999969482422,0.07004074722799025 3785,2020-12-01,107.16000366210938,107.37000274658205,105.63999938964844,106.20999908447266,4498900.0,0.015638342265868577,1.5255472826601157,1.7592647536698276,83.57768997395723,69.31140835522477,-5.041904806036072,-6.930299023760199,-7.189297358944771,-7.874028502693477,11.10401337126294,1.8600006103515625,2.7201003571115905,6.2560035705566435,0.5815184820466754,11.930488659066611,3.4187610263016524,9.093246114811635,-6.598007756600737,96.01520086862081,29.795565906871985,2.8372425442549876,12,-3.865001678466797,-7.270000457763672,-6.472505569458008,-5.330005645751953,10.46999359130858,1,0.055897701185759985,1.682924106104483,105.51000213623048,1.2978702681643053,104.98999786376952,2.704550774646143,103.93000030517578,0.055897701185759985 3786,2020-12-02,106.55999755859376,107.20999908447266,105.6500015258789,106.83999633789062,2627300.0,-0.005599160909022682,2.0588059299594597,-0.29473413695900336,76.83517481930014,71.04674014468677,-3.8199122356531205,-5.800732674502953,-6.474982076291084,-7.112673678779373,10.556924601291717,1.55999755859375,3.0372670330597487,5.130997467041027,-0.5991151735628222,10.861110107644876,2.2659411467391095,7.9960537873429445,-5.317200968977787,83.36745931905739,13.641385281408589,2.8650563203019215,12,-3.1149978637695455,-6.669994354248061,-6.264999389648452,-4.729999542236342,11.090003967285142,2,0.08192570905543839,1.5255472826601157,107.16000366210938,1.682924106104483,105.51000213623048,1.2978702681643053,104.98999786376952,0.08192570905543839 3787,2020-12-03,107.45999908447266,108.04000091552734,105.76000213623048,106.38999938964844,4226400.0,0.008445960458886237,1.0448388763252932,-3.8214441416895673,89.81719354138303,73.33412178119056,-3.873069000776127,-6.30741414054647,-7.189831162658976,-7.842698579110646,11.49577127128731,2.279998779296861,3.356722961580914,5.575999069213864,-0.5589070824652254,11.710905220892954,2.5085459933743124,8.643452145053416,-5.604481879160076,85.819039891062,9.929398042359395,3.067453075839546,12,-2.9949989318847656,-7.234996795654297,-7.370000839233398,-5.630001068115234,10.400001525878906,3,0.05434584047124735,2.0588059299594597,106.55999755859376,1.5255472826601157,107.16000366210938,1.682924106104483,105.51000213623048,0.05434584047124735 3788,2020-12-04,109.2300033569336,109.8499984741211,108.02999877929688,108.02999877929688,2376200.0,0.016471285013408332,-2.03332125350474,1.1214999251320883,90.42549737716513,75.70944399839168,-4.846904146803112,-7.827398018961389,-8.793174443197756,-9.45497811371105,13.252506411672316,2.3899993896484375,3.4825953064290616,6.9325031280517635,-0.002783272432850481,13.867789528536377,3.4648599278094565,10.40014632829407,-6.632348106395241,88.30196881734209,7.070424108907275,3.467643200242305,12,-3.6700057983398438,-8.10000228881836,-10.78250503540039,-8.91500473022461,8.609992980957031,4,0.0394580007885732,1.0448388763252932,107.45999908447266,2.0588059299594597,106.55999755859376,1.5255472826601157,107.16000366210938,0.0394580007885732 3789,2020-12-07,110.27999877929688,110.61000061035156,109.04000091552734,109.18000030517578,2293600.0,0.00961270154805538,-1.2753664051658844,0.9166618983132745,90.93722095262756,78.16221623773512,-4.9746403644310675,-8.55853524801752,-9.732762072788717,-10.325650531941562,14.577947380897754,1.5699996948242188,3.8822410714643922,7.501498794555658,-0.24281131665019018,15.245808905761507,3.629343738952727,11.37365385015859,-6.667015477456943,93.36012575449627,10.948949052265277,3.8721550556029265,12,-3.924999237060547,-8.294998168945312,-12.687498092651367,-10.579998016357422,5.3400039672851705,0,0.049510329569369294,-2.03332125350474,109.2300033569336,1.0448388763252932,107.45999908447266,2.0588059299594597,106.55999755859376,0.049510329569369294 3790,2020-12-08,110.05999755859376,110.4000015258789,109.1999969482422,110.01000213623048,2451100.0,-0.001994933107892005,2.2876686558741732,0.04545044701378148,89.14905832758618,80.78036790718397,-3.9644329858344065,-7.806261876232327,-9.424232717268083,-9.949097103432436,15.969734821224248,1.2000045776367045,4.052904932999851,6.689497756958019,-1.3904857108496032,14.769481224765642,2.649506023054215,10.729489490861823,-5.327491487391967,88.91122674841634,5.295821491984356,4.0399917339038085,12,-3.504997253417983,-7.7699966430664205,-12.642496109008803,-10.359996795654311,5.130004882812472,1,0.05224423157867886,-1.2753664051658844,110.27999877929688,-2.03332125350474,109.2300033569336,1.0448388763252932,107.45999908447266,0.05224423157867886 3791,2020-12-09,110.16999816894531,110.70999908447266,109.0500030517578,109.83999633789062,2217300.0,0.0009994604106091654,1.3545981862649814,6.600640927819319,93.36027196444664,84.36407014581911,-3.3094043957640906,-7.333775166003676,-9.376191433021106,-9.907022682087984,18.104022474710888,1.659996032714858,4.268521941734946,6.19099845886231,-2.0180414637990225,14.400038381523643,2.086478497531644,10.295518420192977,-4.497092971479546,89.09088386975456,2.4637303074456014,4.1045199613306655,12,-2.8400001525878906,-7.164997100830078,-12.804996490478516,-10.46999740600586,4.709999084472642,2,0.06771352644512851,2.2876686558741732,110.05999755859376,-1.2753664051658844,110.27999877929688,-2.03332125350474,109.2300033569336,0.06771352644512851 3792,2020-12-10,109.23999786376952,110.37999725341795,108.81999969482422,109.77999877929688,2193800.0,-0.008441502411115964,-1.2608705267056777,-1.6363573311139286,85.21954463384748,86.57491112486285,-1.728767897656624,-5.981124684096429,-8.324066964519957,-8.842543113510786,19.486362683194645,1.5599975585937358,4.415657168920944,4.797998428344712,-3.5053725164619323,13.101369373151357,0.6463129559413829,8.949683900748042,-2.6604157666425152,45.149214428663214,-41.24671449172129,4.151685472403325,12,-1.6099967956542827,-5.81499862670897,-12.012496948242173,-9.539997100830064,5.450004577636719,3,0.07698648687816068,1.3545981862649814,110.16999816894531,2.2876686558741732,110.05999755859376,-1.2753664051658844,110.27999877929688,0.07698648687816068 3793,2020-12-11,108.81999969482422,109.72000122070312,108.12000274658205,108.80999755859376,1985300.0,-0.003844728827888333,-1.3021697248462027,-0.018522443097502124,82.0660881364312,86.82085996963829,-0.7915948907662198,-4.989169234121064,-7.828795354546045,-8.304311432543074,21.297695248624827,1.5999984741210795,4.637741110655142,3.8525001525878935,-4.141389421490956,11.846389726666743,-0.14444463445153133,7.849444939627318,-1.4969425399749952,27.02694741307151,-58.17881144153573,3.9969447870394252,12,-0.6450004577636719,-5.395000457763672,-11.487499237060547,-9.119998931884766,4.099998474121094,4,0.0830729731747768,-1.2608705267056777,109.23999786376952,1.3545981862649814,110.16999816894531,2.2876686558741732,110.05999755859376,0.0830729731747768 3794,2020-12-14,107.70999908447266,110.19000244140624,107.66000366210938,109.44000244140624,1984500.0,-0.01020033645896401,-1.7650347492922829,-172.9633867279331,72.46008984868712,85.5855710668305,0.7412432019959709,-3.3947985514882646,-6.651966091150626,-7.077978492988606,23.257197209578973,2.529998779296861,4.914281067169725,2.3244995117187557,-5.298268185133466,9.947267208570977,-1.486884336707348,6.1358833601448595,3.0,1.6391966360573231,-80.4977591837426,3.8113838484261082,12,0.470001220703125,-4.284999847412109,-9.952497482299805,-8.009998321533203,4.209999084472656,0,0.09404881013389876,-1.3021697248462027,108.81999969482422,-1.2608705267056777,109.23999786376952,1.3545981862649814,110.16999816894531,0.09404881013389876 3795,2020-12-15,110.9800033569336,111.0500030517578,108.0500030517578,108.43000030517578,3565700.0,0.030359338039696704,1.23048124702201,-1.4739873431677482,77.33239341268187,85.64081757720624,-2.1567107589115153,-6.089398030702569,-9.830917975436847,-10.218959071534812,25.18852091879966,3.340003967285142,5.14246975999113,5.031003570556635,-2.4907936243258746,12.552800765439144,1.2701049731153802,8.79190216799789,-3.3199996948242188,97.93511187530143,15.034793735492428,3.7608985974412557,12,-2.575000762939453,-7.385002136230469,-13.222501754760742,-11.28000259399414,1.4799957275390625,1,0.04180932825101191,-1.7650347492922829,107.70999908447266,-1.3021697248462027,108.81999969482422,-1.2608705267056777,109.23999786376952,0.04180932825101191 3796,2020-12-16,111.30999755859376,112.27999877929688,110.6999969482422,111.27999877929688,2559400.0,0.0029734564036625333,-1.6554598143304493,0.011764213096219603,76.47055926048574,84.15785821266209,-1.946784962382992,-5.829895452158198,-10.038357735161881,-10.388279299837691,27.400119492343926,1.5800018310546733,5.189548831040952,4.7969978332519645,-2.5455474376630605,12.13954310416699,1.125725197794452,8.468270468709477,-3.649993896484389,79.00428039210536,-2.1875529993613725,3.671272635457513,12,-1.3399963378906392,-7.099998474121108,-12.584995269775405,-11.609996795654311,1.340003967285142,2,0.03485764951858905,1.23048124702201,110.9800033569336,-1.7650347492922829,107.70999908447266,-1.3021697248462027,108.81999969482422,0.03485764951858905 3797,2020-12-17,112.79000091552734,113.01000213623048,111.55999755859376,111.98999786376952,2640400.0,0.013296230252404007,1.3387067003014292,26.667853509652133,77.1587549861971,82.68377572477677,-2.8957351854886895,-6.598345177554975,-11.37092388930482,-11.671504517397068,29.72362278840376,1.7000045776367188,5.055650121740911,5.61050109863281,-1.4510044956216461,12.672006692887265,2.0797483015055747,9.141253895760045,-4.945197448730468,95.88782647757145,16.25257509785095,3.5307527971272283,12,-2.454998016357422,-7.494998931884766,-14.064998626708984,-13.09000015258789,-3.44000244140625,3,0.01852997890704766,-1.6554598143304493,111.30999755859376,1.23048124702201,110.9800033569336,-1.7650347492922829,107.70999908447266,0.01852997890704766 3798,2020-12-18,112.83000183105469,113.33999633789062,111.8499984741211,112.6500015258789,4366200.0,0.0003546494831336844,1.4833518771656546,0.2249995231646568,76.36885121100048,81.06506797570708,-2.650055257250031,-6.006721997126817,-11.279003453520957,-11.534531702843438,31.826178175412252,1.4899978637695312,5.151306897996335,5.05400199890137,-1.786095258564984,11.894099256367724,1.6339533701682,8.47405062763454,-4.675286444091796,91.0212118932743,12.99759752439789,3.4200486287331766,12,-2.3300018310546875,-7.370002746582031,-13.867500305175781,-13.130001068115234,-0.220001220703125,4,0.016484982541581594,1.3387067003014292,112.79000091552734,-1.6554598143304493,111.30999755859376,1.23048124702201,110.9800033569336,0.016484982541581594 3799,2020-12-21,112.54000091552734,112.91000366210938,110.52999877929688,112.0999984741211,2256500.0,-0.0025702464842779493,3.033879456376967,2.4444538634340693,71.4855916096241,79.10246056260019,-2.2414746477634395,-5.072647706097712,-10.85611909573393,-11.068564421687995,33.70079421566229,2.3800048828125,5.038976956068566,4.190000915527349,-2.1882419668322513,10.56824379788695,1.0008794743475562,7.379122356707143,-3.9704630524902313,84.8771939945484,8.752268455192507,3.1891214411797986,12,-2.0400009155273438,-6.670001983642578,-13.424999237060547,-12.84000015258789,-2.19000244140625,0,0.0033765527841358445,1.4833518771656546,112.83000183105469,1.3387067003014292,112.79000091552734,-1.6554598143304493,111.30999755859376,0.0033765527841358445 3800,2020-12-22,113.16000366210938,113.30999755859376,112.0999984741211,112.5500030517578,1924500.0,0.005509176661971038,1.6593725371832404,1.3863573311139177,76.31579587793954,77.20862988632162,-2.654663689337113,-5.103726472573669,-11.383907671541195,-11.545689836693214,35.25338750691732,1.2099990844726705,4.775140826857367,4.270003509521487,-1.793927038110155,10.33393405715313,1.238038235705659,7.3019687833373155,-4.20882912108398,93.59456113295249,17.62627032148893,3.031965273815824,12,-2.660003662109375,-7.1150054931640625,-13.712501525878906,-13.460002899169922,0.25,1,-0.010957983855025888,3.033879456376967,112.54000091552734,1.4833518771656546,112.83000183105469,1.3387067003014292,112.79000091552734,-0.010957983855025888 3801,2020-12-23,112.18000030517578,114.29000091552734,112.11000061035156,113.5999984741211,1185900.0,-0.008660333379449492,-1.7948765601158105,-2.3278635215248227,68.70046489695494,75.37317658222244,-1.5193314174526336,-3.590307847615094,-10.31118293518702,-10.4190737266442,36.72837894519716,2.1800003051757812,4.362771013211869,2.8345001220703097,-2.7373378082908175,8.406338052431437,0.048581156889753174,5.620419087250866,-2.8777200204011706,43.88299437332473,-29.565305615707494,2.7859189651805627,12,-1.2049980163574219,-5.659999847412109,-12.522499084472656,-12.539997100830078,4.599998474121094,2,0.002495977701329588,1.6593725371832404,113.16000366210938,3.033879456376967,112.54000091552734,1.4833518771656546,112.83000183105469,0.002495977701329588 3802,2020-12-24,112.69000244140624,112.9499969482422,111.80999755859376,111.95999908447266,511200.0,0.004546283961874176,-1.213577274915805,-0.5140875339830764,65.22885816388276,73.50237325193928,-1.6634106441937178,-3.594684552452051,-10.709664687560675,-10.770025456229277,38.151769097883644,1.1399993896484375,4.004477798894541,2.9065021514892493,-2.23336718305886,8.046371486037359,0.33656748421519467,5.476436818763304,-2.888950093556346,57.446873268929544,-13.539150053340443,2.5699346672740564,12,-1.7150001525878764,-5.935001373291001,-13.03250122070311,-13.965000152587876,2.6100006103515625,3,-0.00035496419079528163,-1.7948765601158105,112.18000030517578,1.6593725371832404,113.16000366210938,3.033879456376967,112.54000091552734,-0.00035496419079528163 3803,2020-12-28,113.58999633789062,113.70999908447266,112.62999725341795,113.55999755859376,1303500.0,0.007986457334157482,6.9998869737214955,0.04109402924237549,64.76358419348301,72.6472059569166,-2.0289949822431623,-4.023647877976714,-11.477643851551392,-11.510188408803003,39.43980319438819,1.0800018310547017,3.612691025157446,3.3764961242675753,-1.5074295541421776,8.260421802677328,0.9345332850626988,5.818458963472452,-3.3400491332729842,81.38286755500364,12.680623257740876,2.441962839204875,12,-2.419994354248047,-6.68499755859375,-13.9324951171875,-14.864994049072266,0.9600067138671733,0,-0.03732721190655752,-1.213577274915805,112.69000244140624,-1.7948765601158105,112.18000030517578,1.6593725371832404,113.16000366210938,-0.03732721190655752 3804,2020-12-29,112.9000015258789,114.12999725341795,112.83999633789062,114.12999725341795,1427600.0,-0.0060744329100885786,1.097569750276049,-41.0015259410159,62.15755091216329,70.96111234574788,-0.587118691499569,-2.9003272732699656,-10.636107158215708,-10.683509523988718,40.64439025276771,1.2900009155273295,3.423306035661568,2.3170013427734375,-2.1707423932458596,6.804745078792735,0.07312947476378895,4.560873210783086,-2.246048950170291,43.95171338126278,-21.277409779247932,2.2438718680096486,12,-0.4900016784667969,-5.310001373291016,-13.242500305175781,-14.174999237060547,1.2900009155273295,1,-0.002568652892895429,6.9998869737214955,113.58999633789062,-1.213577274915805,112.69000244140624,-1.7948765601158105,112.18000030517578,-0.002568652892895429 3805,2020-12-30,113.1500015258789,113.62000274658205,112.87000274658205,113.43000030517578,1080300.0,0.0022143489514718784,1.272714662227673,0.22764207470630093,62.60576748677281,69.42057992644644,-0.5553328652970322,-2.8233154057589047,-10.636657517840234,-10.849869090207505,41.40444751589466,0.75,3.3215634071014364,2.2675014495849553,-2.0548479415754173,6.589850840745328,0.10632675400476899,4.4286761451651415,-2.1324441161884238,54.032344897387595,-7.840583670902575,2.1611746955801845,12,-0.7400016784667969,-5.370002746582031,-14.305000305175781,-14.424999237060547,0.30999755859375,2,-0.02474593914271772,1.097569750276049,112.9000015258789,6.9998869737214955,113.58999633789062,-1.213577274915805,112.69000244140624,-0.02474593914271772 3806,2020-12-31,115.29000091552734,115.4000015258789,113.01000213623048,113.23999786376952,1474300.0,0.01891294176570546,1.1057223712247888,-7.321471389645827,73.21567006349446,68.98245937947948,-2.314826099693306,-4.506817564031337,-12.545554057674934,-12.864194125210162,42.38282604740707,2.3899993896484233,3.536395736616214,3.9710006713867188,-0.2759606679145463,8.217962010687984,1.8475200017360862,6.094481341037351,-3.945199155253178,96.935919532291,31.586524145937958,2.1234806696506294,12,-2.325000762939453,-6.540000915527344,-15.744998931884766,-16.564998626708984,-2.029998779296861,3,-0.016306680878556357,1.272714662227673,113.1500015258789,1.097569750276049,112.9000015258789,6.9998869737214955,113.58999633789062,-0.016306680878556357 3807,2021-01-04,113.3000030517578,116.25,112.37000274658205,115.9000015258789,2726500.0,-0.01726080187324841,1.3515167488561586,-1.2682900505400097,65.34247885324956,67.75730689528493,-0.2736541782653603,-2.1680240345041,-10.32733838860878,-10.750035795897261,43.25021754342788,3.8799972534179545,3.3256809712760145,1.6890026092529098,-2.231293641362228,5.609298859868048,-0.2711455160546592,3.649150734560479,-1.4685773196110574,23.969096997594523,-44.3182063379157,1.96014812530757,1,0.08999633789063921,-3.9250030517577983,-13.552501678466783,-14.575000762939439,-1.6399993896484233,0,0.030714877615222402,1.1057223712247888,115.29000091552734,1.272714662227673,113.1500015258789,1.097569750276049,112.9000015258789,0.030714877615222402 3808,2021-01-05,113.54000091552734,113.80999755859376,112.9499969482422,113.0,2286200.0,0.0021182511677417803,-1.6874724331542434,-0.2076927817082213,71.2308945565114,67.72900722271686,-0.4496308011024013,-2.1803600938288525,-10.328078103175145,-10.876310173764608,43.68646867122733,0.8600006103515625,3.1336555054436275,1.7135005950927678,-2.128771883407836,5.555773073593372,-0.20763564415753422,3.6346368343430697,-1.1699981689452983,30.154613329033346,-44.63974838127185,1.9211362392503006,1,0.48999786376953125,-3.44000244140625,-13.545000076293945,-14.814998626708984,-2.2399978637695455,1,0.01550116366072496,1.3515167488561586,113.3000030517578,1.1057223712247888,115.29000091552734,1.272714662227673,113.1500015258789,0.01550116366072496 3809,2021-01-06,115.73999786376952,116.56999969482422,112.76000213623048,113.8000030517578,2581600.0,0.019376404179166418,1.1166662074899247,3.592576894276551,68.79936361390159,66.8938480822682,-2.400400217378177,-4.1638153422394595,-12.245102095015525,-12.960930868801086,44.176637087547675,3.809997558593736,2.8589226769540232,3.6404975891113196,-0.5031784053924753,7.7841735836151145,1.568659591859415,5.712335586363224,0.510002136230483,80.23803728233463,8.025034697764113,2.071837997251898,1,-1.5499992370605327,-5.179996490478501,-15.432497024536119,-17.014995574951158,-4.669998168945298,2,-0.01028162116792497,-1.6874724331542434,113.54000091552734,1.3515167488561586,113.3000030517578,1.1057223712247888,115.29000091552734,-0.01028162116792497 3810,2021-01-07,115.80999755859376,116.3000030517578,114.88999938964844,115.3499984741211,2357800.0,0.0006048012451722595,-1.0434876353805376,0.23711356423456859,68.14517022172012,66.83214867390878,-2.296465044712164,-3.9852796090990665,-11.987118182645233,-12.950540728291656,44.69329481416521,1.4100036621093608,2.6108840184009523,3.4229972839355582,-0.918063338721808,7.7640579065929245,1.252466972606868,5.5935275952642485,-3.0499954223632812,81.90469789392255,10.114905832524073,2.1705303113286845,1,-1.6199989318847798,-4.704998016357436,-15.194995880126967,-16.779994964599624,-3.3899993896484517,3,-0.013988387456513762,1.1166662074899247,115.73999786376952,-1.6874724331542434,113.54000091552734,1.3515167488561586,113.3000030517578,-0.013988387456513762 3811,2021-01-08,117.62999725341795,118.08000183105469,116.08999633789062,116.48999786376952,2405600.0,0.015715393603245476,-1.0515494730218957,2.478264475146292,68.99529061188503,67.25064116813124,-3.6454397223103285,-5.499712242076654,-13.44477567153666,-14.703660079702345,45.27504627777657,2.2700042724609233,2.5551761296496664,4.869997024536119,0.07297657910248745,9.66701746996975,2.471486801819296,7.268507247252941,-4.869995117187472,92.11900788459944,22.41175655176272,2.3985102227168182,1,-2.404994964599595,-5.764995574951158,-16.037494659423814,-17.73999404907225,-4.8499984741210795,4,-0.03545012553185389,-1.0434876353805376,115.80999755859376,1.1166662074899247,115.73999786376952,-1.6874724331542434,113.54000091552734,-0.03545012553185389 3812,2021-01-11,117.6500015258789,118.80999755859376,116.86000061035156,117.18000030517578,1857300.0,0.0001700609787302909,-2.5135060828923206,0.41228199328077525,68.94654922671364,67.71541506071243,-3.227258449011174,-5.1198526871722265,-12.972552824835773,-14.66125776892116,46.08802577811708,1.9499969482422017,2.388671143062794,4.469501113891596,-0.49965559600053666,9.438657823783728,1.9849227589455296,6.954079468837662,-4.677199401855461,80.82649734862552,13.244622117826253,2.484578354946068,1,-2.0600013732910014,-5.365001678466783,-15.982500076293945,-17.759998321533203,-3.7900009155273438,0,-0.037314061476512395,-1.0515494730218957,117.62999725341795,-1.0434876353805376,115.80999755859376,1.1166662074899247,115.73999786376952,-0.037314061476512395 3813,2021-01-12,117.86000061035156,119.0199966430664,117.2300033569336,118.45999908447266,2775200.0,0.0017849475711775309,1.081395297259174,-1.2765891825206155,71.04431630862607,68.70283343809717,-3.093136317792201,-4.867428217189314,-12.739955123096735,-14.793423519711197,47.43264882813662,1.7899932861328125,2.4326365978812987,4.2275001525878935,-0.7161217289231416,9.171122034098929,1.755689211832376,6.699311093343411,-4.536966760253904,81.46969567707885,15.41149707000767,2.4718109407555184,1,-2.1650009155273438,-4.520000457763672,-15.514999389648438,-17.634998321533203,-4.510002136230469,1,-0.052604759173042526,-2.5135060828923206,117.6500015258789,-1.0515494730218957,117.62999725341795,-1.0434876353805376,115.80999755859376,-0.052604759173042526 3814,2021-01-13,117.83999633789062,118.47000122070312,117.61000061035156,117.66999816894531,2394500.0,-0.0001697291053567307,-4.931176006314128,-0.2833310021235202,69.43519636830474,69.46165886937851,-2.5688431109395538,-4.268443382310224,-12.226551979015085,-14.698424850270044,48.70586783969249,0.8600006103515625,2.5406792645061245,3.700996017456049,-0.737668885105947,8.139660920018045,1.481663566175044,5.920328468737054,-4.061205464355467,71.42854503839638,8.487781686932195,2.219332451281001,1,-2.1449966430664062,-4.499996185302734,-14.494997024536133,-16.70999526977539,-6.1199951171875,2,-0.05549892642036636,1.081395297259174,117.86000061035156,-2.5135060828923206,117.6500015258789,-1.0515494730218957,117.62999725341795,-0.05549892642036636 3815,2021-01-14,115.62000274658205,117.62000274658205,114.9000015258789,117.41000366210938,2626300.0,-0.018839050070428076,1.4615405859791506,-10.529530562786022,62.95183249321803,68.32123247268113,0.04287495322989798,-1.7739611723526139,-9.537165148031505,-12.422769826681431,49.05456685904767,2.9399948120117188,2.5555294842236265,1.2490024566650533,-2.9742644432077867,5.472269356537893,-0.8626309932713667,3.3606359066014733,-1.4219154114843917,17.47577849545233,-45.897970146531335,2.1116334499364218,1,0.07499694824217329,-2.280002593994155,-11.4500026702881,-14.110000610351577,-4.200004577636733,3,-0.03935307856487946,-4.931176006314128,117.83999633789062,1.081395297259174,117.86000061035156,-2.5135060828923206,117.6500015258789,-0.03935307856487946 3816,2021-01-15,115.19000244140624,115.62000274658205,114.5999984741211,115.01000213623048,2586600.0,-0.0037190822951136404,-1.0399929810106103,-0.10055877827454922,59.469710105725014,67.66870261184508,0.5109283278422936,-1.0944917097013445,-8.678223265300048,-11.964750553357618,49.0101350743492,1.0200042724609517,2.656626245160581,0.6250019073486186,-3.355720735836968,4.605724550534205,-1.3653594142441676,2.615363228941405,-0.6061623616710818,13.348511577006539,-48.67748625645343,1.9903613215927904,1,0.6999969482422017,-1.8500022888183452,-10.767501831054673,-13.680000305175767,-3.7300033569335795,4,-0.024047262902611166,1.4615405859791506,115.62000274658205,-4.931176006314128,117.83999633789062,1.081395297259174,117.86000061035156,-0.024047262902611166 3817,2021-01-19,114.87999725341795,115.83999633789062,114.20999908447266,115.44000244140624,2980300.0,-0.0026912508153298376,1.397067155847967,-3.111134658585665,55.11499458197724,65.87804705911906,1.1942089568296836,-0.6533801735867115,-8.00818225790968,-11.606369692382486,48.6800607693519,1.6299972534179688,2.7420779925603824,0.2104969024658061,-3.6828015414101714,4.103795346341784,-1.7361523194721826,2.157146124403795,4.139999389648452,13.929282931718967,-43.762520965774115,1.946649221937992,1,1.010002136230483,-1.539997100830064,-9.712497711181626,-13.319995880126939,-2.8799972534179545,1,-0.018279931444362907,-1.0399929810106103,115.19000244140624,1.4615405859791506,115.62000274658205,-4.931176006314128,117.83999633789062,-0.018279931444362907 3818,2021-01-20,114.69000244140624,115.45999908447266,113.5199966430664,115.45999908447266,2260300.0,-0.001653854600924154,4.038989348526133,1.3749812672852122,57.39059435600871,64.61040603046429,1.7483435396662372,-0.3340193952177515,-7.536754769816255,-11.377554462862605,48.083906758630555,1.94000244140625,2.4767177431050413,-0.07249794006348509,-3.86842667572769,3.72343079560072,-1.9704623078955876,1.8254664277686175,4.233794250488302,23.636458916133478,-34.314786664755744,1.8979643678321032,1,1.5799942016601705,-1.3500022888183452,-9.162502288818345,-13.13000106811522,-4.380004882812472,2,-0.007236915279330569,1.397067155847967,114.87999725341795,-1.0399929810106103,115.19000244140624,1.4615405859791506,115.62000274658205,-0.007236915279330569 3819,2021-01-21,112.91999816894531,114.75,112.83000183105469,114.54000091552734,1505100.0,-0.01543294301842213,-1.1333367241839707,2.1039088432003576,49.156260442840825,62.50052716614437,3.4377833917123013,1.545132743357044,-5.490411664685524,-9.578787854440662,48.246119779662465,1.9199981689453125,2.41382825047215,-1.8615020751953182,-5.614148768455081,1.8911446180644447,-3.7378254218251925,0.014821271434556138,5.787646520996105,1.8788375926795997,-54.23135177642327,1.8763233466298812,1,3.0050010681152344,0.4200019836425781,-7.119998931884766,-11.359996795654297,0.8199996948242045,3,0.003808008432062193,4.038989348526133,114.69000244140624,1.397067155847967,114.87999725341795,-1.0399929810106103,115.19000244140624,0.003808008432062193 3820,2021-01-22,111.91999816894531,112.94000244140624,111.58000183105469,112.52999877929688,1926200.0,-0.008855827277856054,-1.1085390520575595,0.37654294823794254,36.509194063364944,58.89096088297547,4.277816318505856,2.579735865736126,-4.1413348050922565,-8.564330327485578,48.026658468346575,1.3600006103515483,2.229333014479451,-2.799501800537115,-6.702894629743213,1.1038910286689827,-4.751198215140164,-0.8478053859340662,6.434987949462908,7.981144983756175,-41.190029872728424,1.951696414603047,1,3.3800010681152344,1.6150016784667969,-6.117498397827148,-10.359996795654297,1.700004577636733,4,-0.0017869634695695247,-1.1333367241839707,112.91999816894531,4.038989348526133,114.69000244140624,1.397067155847967,114.87999725341795,-0.0017869634695695247 3821,2021-01-25,112.45999908447266,113.08999633789062,111.75,111.93000030517578,2811200.0,0.004824883169781691,-2.0112297906629863,-0.8688495885133952,46.19563452162532,56.36308147129898,3.2713450165541786,2.1732088505692673,-4.311694412563696,-9.097284943635373,47.526419622299166,1.339996337890625,1.9502163821784393,-2.273500823974615,-6.140381104381262,1.5933794564320323,-4.206940964177932,-0.3400606837712985,5.35298829094728,20.657239158544755,-30.39225919596911,1.9334401402033206,1,2.8400001525878906,2.3149986267089844,-6.459997177124023,-10.729995727539062,-0.8199996948242188,0,-0.009247740743321242,-1.1085390520575595,111.91999816894531,-1.1333367241839707,112.91999816894531,4.038989348526133,114.69000244140624,-0.009247740743321242 3822,2021-01-26,112.6500015258789,113.18000030517578,111.8499984741211,112.7300033569336,1564900.0,0.0016895113191628397,1.7143012845465162,-0.1509471987101975,45.95086922294066,53.5749206840006,2.567506190958312,2.0870606731949124,-4.186057689912005,-9.283695061241644,47.23061768676897,1.3300018310546875,1.6682661819127276,-2.081498336791995,-5.952867694632872,1.7898710210488815,-4.017183015712433,-0.14581365787155676,4.664347005991814,27.57733124376916,-25.036436346128546,1.9356846789204374,1,2.375,2.1249961853027344,-5.560001373291016,-10.305000305175781,-1.5200042724609517,1,-0.010563714383376,-2.0112297906629863,112.45999908447266,-1.1085390520575595,111.91999816894531,-1.1333367241839707,112.91999816894531,-0.010563714383376 3823,2021-01-27,109.3499984741211,112.4000015258789,108.9499969482422,111.9000015258789,2410500.0,-0.029294300994747058,-1.0597004727938655,31.87430860194545,23.573228865209202,48.479146516989985,5.0661812647561675,5.326204064827948,-0.5484164869111083,-5.996218897041402,46.29578034794203,3.7000045776367045,1.1142980717924615,-5.169501495361331,-9.710525635622844,-0.6284773550998182,-7.44001356549208,-2.8989894252305817,7.50560232168435,6.896574403657669,-40.478724043470194,2.2705120701307555,1,3.93500137329103,4.634998321533203,-1.5349960327148438,-6.639995574951172,5.620002746582031,2,0.024234124946111102,1.7143012845465162,112.6500015258789,-2.0112297906629863,112.45999908447266,-1.1085390520575595,111.91999816894531,0.024234124946111102 3824,2021-01-28,112.61000061035156,114.5999984741211,109.0999984741211,109.79000091552734,2859700.0,0.029812548529682736,-1.6190447645153614,-1.1058809097817697,39.52881541775385,45.87658906416063,1.1021936389619071,2.1537876321738736,-3.459465062446398,-9.200260500608039,45.36776184340094,5.5,0.5901411700736077,-1.8949993133544893,-6.4595880414407105,2.669589414731732,-4.1772936773976,0.38729505068862125,3.4550398006975627,64.77880838341942,20.871898996870456,2.2822943640431137,1,-0.21500396728515625,1.3749961853027344,-4.630001068115234,-9.735000610351562,1.1299972534179545,3,-0.020424500837329496,-1.0597004727938655,109.3499984741211,1.7143012845465162,112.6500015258789,-2.0112297906629863,112.45999908447266,-0.020424500837329496 3825,2021-01-29,110.3499984741211,111.87000274658205,109.22000122070312,111.56999969482422,2791300.0,-0.020069284468352322,1.912077869814518,-0.4326245931665508,26.844811871558477,42.25160037147546,2.8340627927490942,4.419874294387185,-0.8811817925764558,-6.846734674260745,44.38959206572626,3.3899993896484375,-0.08823546117359626,-4.01500129699707,-8.914077455925593,0.8840748619314525,-6.464539376461332,-1.565463217532809,5.0035375906473405,24.778781376720307,-12.491381559436942,2.449538079464258,1,2.0449981689453125,3.634998321533203,-2.164999008178711,-7.474998474121094,4.060005187988281,4,0.03072042987334922,-1.6190447645153614,112.61000061035156,-1.0597004727938655,109.3499984741211,1.7143012845465162,112.6500015258789,0.03072042987334922 3826,2021-02-01,113.41000366210938,113.86000061035156,111.12000274658205,111.54000091552734,2557900.0,0.02772999755596639,-1.0221393279937045,-1.5327876028716512,38.6993765131178,40.427642808268864,-0.5643339515593766,1.277290214934638,-3.59110217671153,-9.774354278770431,43.126041697467045,3.5100021362304688,-0.7093464926041975,-0.8609962463378906,-5.757486293613638,4.035493800937857,-3.3092412699757716,1.5872487772999904,1.3031784910064346,78.93815060825833,45.22871424645599,2.4482450236378748,2,-1.2050056457519531,0.5749931335449219,-5.137504577636719,-10.535003662109375,2.1699981689453125,0,0.0018516804311050628,1.912077869814518,110.3499984741211,-1.6190447645153614,112.61000061035156,-1.0597004727938655,109.3499984741211,0.0018516804311050628 3827,2021-02-02,116.77999877929688,117.5999984741211,113.97000122070312,114.08000183105469,2429000.0,0.029715148649743117,-1.486301047736002,1.4438465147589807,47.53649368278167,39.332742733465864,-4.063825389954104,-1.916905549169286,-6.546259256885094,-13.029184926385653,41.983108583864954,4.189994812011719,-1.0438373362340059,2.3349990844726562,-2.6624927526418247,7.332490921587137,-0.16374683408459134,4.833745003029904,-7.830001831054673,90.52023641416754,60.25579409762295,2.4987459185572414,2,-3.5050010681152344,-2.795001983642578,-8.03249740600586,-13.429996490478516,-1.5800018310546733,1,-0.044014381258579593,-1.0221393279937045,113.41000366210938,1.912077869814518,110.3499984741211,-1.6190447645153614,112.61000061035156,-0.044014381258579593 3828,2021-02-03,115.3000030517578,117.25,115.3000030517578,116.63999938964844,2079800.0,-0.012673366526883889,-1.9104511603543288,-0.4962955009127079,44.56802233604308,38.822938499377216,-2.7806125581221153,-0.314414454107407,-4.706492795408522,-11.394198914188834,40.77840994460449,1.9499969482422017,-1.3446195165094537,0.7670032501220589,-4.2253702960926205,5.759376796336738,-1.7291835229852808,3.2631900232293987,-6.177006072998026,72.9412303251377,45.90574100576346,2.4961867731073384,2,-2.0250053405761577,-1.3150062561035014,-6.435001373291001,-11.950000762939439,0.01999664306642046,2,-0.036166571448119966,-1.486301047736002,116.77999877929688,-1.0221393279937045,113.41000366210938,1.912077869814518,110.3499984741211,-0.036166571448119966 3829,2021-02-04,114.5500030517578,117.0500030517578,114.08999633789062,116.93000030517578,2856800.0,-0.006504769992619397,1.2595447411104679,1.7761222072923464,47.55819456095132,40.05060522133126,-1.983686756030238,0.36033775140121804,-3.6031773733035237,-10.491677061587794,38.66912651000221,2.9600067138671733,-1.5853485688418658,0.07650299072264488,-4.883561952068973,5.036567933514263,-2.403529480673157,2.556535462118447,-5.257466043090801,63.603861312492825,33.898483561748534,2.4800324713958055,2,-1.2750053405761577,-0.5650062561035014,-5.512502670288072,-11.200000762939439,1.1100006103515767,3,0.00366650508735078,-1.9104511603543288,115.3000030517578,-1.486301047736002,116.77999877929688,-1.0221393279937045,113.41000366210938,0.00366650508735078 3830,2021-02-05,114.19000244140624,115.1500015258789,111.73999786376952,115.0,3430200.0,-0.0031427376757807712,5.144147364080031,0.340335501408879,47.710623926243635,40.21893737739996,-1.4168168670335888,0.6247825026247256,-2.9286693765760816,-10.015306226082302,36.06283349267784,3.410003662109389,-1.8715163837052557,-0.20249786376955115,-5.123421744821158,4.718426017282056,-2.6629598042953546,2.2579640767562523,-4.731316203430154,47.37656973718568,14.957649351482445,2.4604619405258026,2,-0.9150047302245952,-0.20500564575193891,-4.190002441406236,-10.840000152587876,0.4700012207031392,4,-0.003940840423990899,1.2595447411104679,114.5500030517578,-1.9104511603543288,115.3000030517578,-1.486301047736002,116.77999877929688,-0.003940840423990899 3831,2021-02-08,113.45999908447266,114.58000183105469,113.1500015258789,114.4800033569336,2511300.0,-0.0063928832763460175,1.3442604497586113,1.2592683294401106,46.81042779429026,40.31444388532769,-0.5923366153871683,1.0818279153855315,-1.9090457695204464,-9.173113859930936,32.982610562676406,1.4300003051757812,-1.9291845833680696,-0.7240013122558651,-5.415366595636769,3.967363971125039,-3.069683953946324,1.621681329434594,-3.838486601773681,29.351553610161584,-5.182857779476084,2.345682641690453,2,-0.18500137329101562,0.5249977111816406,-3.364999771118164,-10.109996795654297,0.23999786376954546,0,0.008373035301449505,5.144147364080031,114.19000244140624,1.2595447411104679,114.5500030517578,-1.9104511603543288,115.3000030517578,0.008373035301449505 3832,2021-02-09,113.26000213623048,113.95999908447266,113.0999984741211,113.41999816894531,2091600.0,-0.0017627088829189619,-2.583310816180561,0.15685819857284647,46.789403814695284,42.89401887971504,-0.33158069945083923,0.9866606227568155,-1.4435058428281877,-8.867019504467763,29.604189078574162,0.8600006103515625,-1.7154994498254297,-0.7044982910156108,-5.115473079596512,3.7064764975652906,-2.9099856853060544,1.5009891032748328,-3.478919933703068,27.58627374146238,-7.982689799888345,2.2054873942904476,2,0.08999633789061079,0.7249946594238139,-2.4025020599365376,-9.354999542236342,-1.6200027465820455,1,0.02048383940549181,1.3442604497586113,113.45999908447266,5.144147364080031,114.19000244140624,1.2595447411104679,114.5500030517578,0.02048383940549181 3833,2021-02-10,111.66000366210938,114.05999755859376,110.5500030517578,113.61000061035156,2580500.0,-0.014126774182792401,1.4631619524887922,12.187783129084101,47.149334482230074,43.740743220212394,1.822172196284015,2.211752833885214,0.3747462910019266,-7.153981549987009,25.726906211987995,3.509994506835966,-1.7296192828083718,-1.9944969177246037,-6.11461709576615,2.1256232603169423,-4.05455700674537,0.06556317129616218,-1.7225431341500865,17.076932466947333,-21.813677457964317,2.060060089020773,2,1.7499961853027344,2.324993133544922,-0.27750396728515625,-7.3300018310546875,-0.4600067138671733,2,0.03170332410918664,-2.583310816180561,113.26000213623048,1.3442604497586113,113.45999908447266,5.144147364080031,114.19000244140624,0.03170332410918664 3834,2021-02-11,111.3000030517578,112.2699966430664,110.11000061035156,112.2699966430664,2274800.0,-0.003224078439411193,3.45362949213066,0.4974333894127386,48.55546383220169,46.15303788250609,2.209120492163521,2.1678168768844444,0.9365533834773458,-6.669911884590235,21.699772186000573,2.1599960327148438,-1.7655474313824868,-2.0274978637695398,-5.769712578052335,1.7147168505132555,-3.8986052209109374,-0.15639050662814213,-1.2092917648752746,23.611155262691533,-18.396604153707948,1.871107357141396,2,2.55499649047853,2.6849937438964986,0.7649955749511861,-6.970001220703111,0.25,3,0.03611856723127849,1.4631619524887922,111.66000366210938,-2.583310816180561,113.26000213623048,1.3442604497586113,113.45999908447266,0.03611856723127849 3835,2021-02-12,111.06999969482422,111.48999786376952,110.30999755859376,111.08999633789062,1681500.0,-0.0020665170766134278,1.8780505959303981,0.020615232147491815,46.71395085589865,47.043546142815075,2.8519048429945286,2.1496830709376695,1.3166587569214556,-6.316875347301277,19.566903106343155,1.1800003051757528,-1.1993602889157984,-2.03000106811524,-5.738467422271341,1.6784652860408613,-3.884234245193298,-0.17576789103718227,-0.9599990844726562,21.47648372054918,-22.272284080727676,1.854233177078054,2,2.7849998474121094,2.914997100830078,1.3050003051757812,-6.579998016357422,0.5800018310546875,4,0.041325326189759926,3.45362949213066,111.3000030517578,1.4631619524887922,111.66000366210938,-2.583310816180561,113.26000213623048,0.041325326189759926 3836,2021-02-16,112.41999816894531,112.56999969482422,110.66999816894531,112.05999755859376,2708600.0,0.012154483459352994,4.757548434826837,-18.003052270125195,49.484528678959194,47.25999447572369,1.5049693712993673,0.6129487361073558,0.15488712737140986,-7.527236951080653,17.466828061237166,1.9000015258789062,-1.0153373642334174,-0.5415023803710994,-4.126150440698282,3.0431456799560834,-2.333826410534698,1.250821649792499,-2.30999755859375,58.480996032711566,12.162577830340972,1.7923240301635932,2,1.2600021362304688,1.5649986267089844,0.22750091552734375,-7.929996490478516,0.19000244140625,1,0.019925329386661028,1.8780505959303981,111.06999969482422,3.45362949213066,111.3000030517578,1.4631619524887922,111.66000366210938,0.019925329386661028 3837,2021-02-17,112.77999877929688,112.9499969482422,111.1999969482422,112.06999969482422,2730200.0,0.0032022826562454476,2.333347865576658,1.9722163353537845,58.85389731238171,48.84731391753909,0.5787621081964005,0.09228645522935608,-0.03783674825930916,-7.7153487675885515,15.577969542476405,1.75,-0.3728300531312527,-0.07650184631347656,-3.5457015648058814,3.3926978721789283,-1.811101705559679,1.6580980129327259,-2.5201982116699213,67.59494257668972,15.617006210998753,1.7345998592462053,2,0.8000030517578125,1.2049980163574219,0.7650032043457031,-7.534996032714844,-0.5,2,0.008157458582223498,4.757548434826837,112.41999816894531,1.8780505959303981,111.06999969482422,3.45362949213066,111.3000030517578,0.008157458582223498 3838,2021-02-18,113.86000061035156,114.1999969482422,112.29000091552734,112.63999938964844,1938200.0,0.00957618232616042,1.010528598274933,1.7183137941780122,53.63583427128863,49.522607218687675,-0.8124198095159443,-1.1099953156984412,-0.9916245031346733,-8.636672934892204,14.233002069592382,1.909996032714858,-0.09172455852427674,1.0450000762939453,-2.3509335577086716,4.440933710296562,-0.652966740707356,2.7429668932952467,-3.453396084594729,91.68712365972465,39.621177464818935,1.6979668170013074,2,-1.2299995422363281,0.12499618530273438,0.07749938964845171,-8.25,-0.220001220703125,3,-0.01949763928335424,2.333347865576658,112.77999877929688,4.757548434826837,112.41999816894531,1.8780505959303981,111.06999969482422,-0.01949763928335424 3839,2021-02-19,113.3499984741211,114.48999786376952,113.02999877929688,114.16000366210938,3279700.0,-0.004479203701884593,-1.013785483149595,-0.663938014358256,59.71502437057505,50.856429490280064,-0.5481870131628312,-0.596721095795786,-0.3925819688498109,-8.004954518902508,13.308302665900099,1.459999084472642,-0.2792106100231564,0.5134979248046818,-2.8906694345708956,3.9176652841802593,-1.188585754883107,2.2155816044924705,-2.7995260693969755,72.72728932012625,16.498785325897316,1.7020836796877887,2,-1.0049972534179688,0.3600006103515625,1.167501449584961,-7.634998321533203,-0.06999969482421875,4,-0.018967812570105713,1.010528598274933,113.86000061035156,2.333347865576658,112.77999877929688,4.757548434826837,112.41999816894531,-0.018967812570105713 3840,2021-02-22,111.72000122070312,112.7699966430664,110.6500015258789,112.45999908447266,2294600.0,-0.014380214162862281,2.117655968629563,0.9135717582345129,43.96858278359195,50.540668933535805,0.7762226287063925,1.072512945297916,1.316443174243446,-6.272181734751001,12.824700195263594,2.6999969482421875,-0.3301340872440903,-1.106499481201169,-4.523154736953458,2.31015577455112,-2.8148271090773136,0.6018281466749755,5.879997253417969,27.86460195980269,-24.43826580259246,1.708327627876144,2,0.5799980163574219,1.5649986267089986,2.7974987030029297,-6.005001068115234,-0.48999786376953125,0,-0.00152164488979456,-1.013785483149595,113.3499984741211,1.010528598274933,113.86000061035156,2.333347865576658,112.77999877929688,-0.00152164488979456 3841,2021-02-23,111.41999816894531,111.55999755859376,109.0999984741211,111.3000030517578,3627300.0,-0.0026853119269588666,11.300183108261958,-0.1621560318786084,25.502744907694108,48.175484610535676,0.8453137790056502,1.3603528265573175,1.690071246896082,-5.837211848677882,12.460128253952409,2.6200027465820312,-0.443120375440202,-1.3545024871826143,-4.825862852819938,2.1168578784547094,-3.0901826700012833,0.38117769563605464,6.0410003662109375,43.04267082626788,-4.24312511764316,1.7356801828186632,2,0.375,1.8549995422363281,3.097501754760742,-5.229999542236328,0.26000213623046875,1,0.002064291516006289,2.117655968629563,111.72000122070312,-1.013785483149595,113.3499984741211,1.010528598274933,113.86000061035156,0.002064291516006289 3842,2021-02-24,111.45999908447266,111.93000030517578,110.08999633789062,111.38999938964844,2581400.0,0.0003590101973138804,2.6435645060166335,0.5833545269582219,29.78946903472179,46.24661067192365,0.5846089047264798,1.2929173569601033,1.7556594312963512,-5.754694285399026,11.977475862725314,1.8400039672851562,-0.5516307438385724,-1.2550014495849666,-4.77578896022078,2.2657860610508465,-3.015395204902873,0.5053923057329399,5.666559448242182,43.78480292379958,-0.24518821662319112,1.760393755317905,2,0.33499908447265625,1.8149986267089844,3.155000686645508,-4.965000152587891,2.7399978637695455,2,0.010317616502108162,11.300183108261958,111.41999816894531,2.117655968629563,111.72000122070312,-1.013785483149595,113.3499984741211,0.010317616502108162 3843,2021-02-25,112.0,113.58999633789062,110.93000030517578,110.93000030517578,3470600.0,0.004844795621414821,-3.971956619392928,15.285776566757493,36.27556132253673,44.882177059738645,0.10941443377971893,1.0135947675923376,1.3432393598526886,-6.189827432726659,12.431075186939044,2.6599960327148438,-0.5806208954463159,-0.8475006103515597,-4.0170132342651215,2.322012013562002,-2.4322569223083406,0.7372557016052212,4.805496130371083,53.803373919640954,11.743337877900167,1.5847563119567782,2,-0.2050018310546875,1.2749977111816406,2.614999771118164,-4.840000152587891,3.1100006103515625,3,0.002499989100865019,2.6435645060166335,111.45999908447266,11.300183108261958,111.41999816894531,2.117655968629563,111.72000122070312,0.002499989100865019 3844,2021-02-26,110.30999755859376,112.98999786376952,110.13999938964844,112.61000061035156,3260400.0,-0.01508930751255566,-1.159090252290253,-2.1495361754618503,31.732574896586684,43.217579730926204,1.8374430352546653,2.658768286910444,3.179599222046207,-4.402282759846088,12.41401429390248,2.8499984741210795,-0.6471539664944288,-2.4225028991699133,-5.789075842972309,0.9440700446324826,-4.105789371071111,-0.7392164272687154,6.187278665527316,26.94876748686977,-13.842312400912036,1.6832864719011997,2,1.4850006103515483,2.9650001525878764,4.495000839233384,-2.7299995422363423,3.600006103515611,4,0.030187670245263698,-3.971956619392928,112.0,2.6435645060166335,111.45999908447266,11.300183108261958,111.41999816894531,0.030187670245263698 3845,2021-03-01,113.73999786376952,114.26000213623048,110.9800033569336,111.12000274658205,2297900.0,0.03109419255814805,-1.2620728845486118,-1.1391268003688588,51.05104589089738,43.391637198919334,-1.3119545925367788,-0.5314896713936861,-0.16658732588211933,-7.721309860494031,12.437119693288262,3.9500045776367188,-0.5233784782251547,0.8379974365234233,-2.360678082506027,4.0366729555528735,-0.7613403229913018,2.4373351960381484,2.4613872503515637,89.9224049727052,45.714512620176365,1.599337759514727,3,-1.9449996948242045,-0.4650001525878764,0.8925018310547017,-6.159999847412095,1.010002136230483,0,-0.0040443036144910405,-1.159090252290253,110.30999755859376,-3.971956619392928,112.0,2.6435645060166335,111.45999908447266,-0.0040443036144910405 3846,2021-03-02,113.62000274658205,114.97000122070312,113.08000183105469,113.7699966430664,1872400.0,-0.00105499489573746,-2.0731804140976813,-0.057249685505283365,51.35951835721456,42.55892842612298,-1.1218079463286017,-0.4162991644153067,0.02691692588214778,-7.477139036754934,11.768826475328156,1.8899993896484375,-0.4021269387926196,0.7075023651123189,-2.499562178060046,3.9145669082846837,-0.8960299064738564,2.311034636698494,2.29732690193903,72.33612452160021,24.950614000755714,1.6035322715861802,3,-1.585002899169936,-0.34500503540040484,0.7974967956542827,-6.040004730224624,2.4199981689452983,1,-0.021035023163827105,-1.2620728845486118,113.73999786376952,-1.159090252290253,110.30999755859376,-3.971956619392928,112.0,-0.021035023163827105 3847,2021-03-03,111.63999938964844,113.33999633789062,111.54000091552734,113.0,3542600.0,-0.017426538541367664,-1.3076900504714581,9.06703967446678,49.92656293237403,42.14678716624358,0.7593325831318793,1.2215118364757842,2.0112249730609335,-5.380658137630064,9.71959246473205,2.0800018310547017,-0.2498042785745156,-1.0155010223388672,-3.698615253975845,1.6676132092981106,-2.357058138157356,0.3260560934796217,4.004637011896634,31.055888847819702,-19.330521516806414,1.3415571158184854,3,0.3950004577636719,1.6349983215332031,3.3974990844726562,-4.060001373291016,5.529998779296875,2,0.00035830272076342595,-2.0731804140976813,113.62000274658205,-1.2620728845486118,113.73999786376952,-1.159090252290253,110.30999755859376,0.00035830272076342595 3848,2021-03-04,111.12999725341795,113.47000122070312,110.0199966430664,111.33000183105469,3317600.0,-0.004568274265664085,-1.8512366210060058,0.14706212343907069,49.38269552869109,40.998750628256474,0.9402348852242,1.4789142505333217,2.518404737184241,-4.76538227482952,7.762640018578865,3.4500045776367188,-0.27811170454378953,-1.3170028686523523,-3.77336100567274,1.1393552683680355,-2.5451819371625533,-0.0888238001421513,4.252853631030163,22.424234017203595,-30.054068462491237,1.2281790685101948,3,0.9050025939941548,2.145000457763686,3.770002365112319,-3.5499992370605327,6.580001831054702,3,0.027625301635016752,-1.3076900504714581,111.63999938964844,-2.0731804140976813,113.62000274658205,-1.2620728845486118,113.73999786376952,0.027625301635016752 3849,2021-03-05,114.97000122070312,115.44000244140624,110.5999984741211,112.04000091552734,3007500.0,0.03455416235211928,1.5012922647457276,-14.649666221627797,61.219789177768725,42.91555133872056,-2.9567380252889564,-2.453819805275913,-1.2705095851757875,-8.475915913977758,6.165264295033776,4.840003967285142,-0.471595281172128,2.5020011901855526,-0.0358862844273915,5.039888664798497,1.2330574528790805,3.7709449274920246,-5.870002746582031,91.32840003885099,33.485712541359746,1.2689437373064736,3,-2.700000762939453,-1.6200027465820312,-1.3350028991699219,-6.670001983642578,3.75,4,0.001217703645837842,-1.8512366210060058,111.12999725341795,-1.3076900504714581,111.63999938964844,-2.0731804140976813,113.62000274658205,0.001217703645837842 3850,2021-03-08,113.73999786376952,116.05999755859376,113.61000061035156,115.0,2741100.0,-0.010698472156857819,-2.223687314597793,-0.43003481399121934,53.82386548232882,46.06234251367997,-1.5757745374332757,-1.3273101245468695,-0.022643571610089452,-7.1473486487020494,5.6594454727279215,2.4499969482422017,-0.6501228616344719,1.2944980621337692,-1.1864485712570882,3.7754446955246266,0.05402474543834046,2.534971378829198,-4.513199310302724,61.589414848264376,3.6693602877059277,1.2404733166954285,3,-0.7000007629394389,-0.3899993896484233,-0.5500011444091655,-5.43999862670897,4.450004577636719,0,0.0014946878981261236,1.5012922647457276,114.97000122070312,-1.8512366210060058,111.12999725341795,-1.3076900504714581,111.63999938964844,0.0014946878981261236 3851,2021-03-09,114.41000366210938,116.7699966430664,114.01000213623048,114.06999969482422,2786600.0,0.005890678837029206,-11.00000000000068,-0.26984396098115965,54.63859643637822,48.82335666941958,-1.9858815564121812,-2.026388759665508,-0.6350396272212606,-7.708944070281959,5.217429369373903,3.029998779296889,-0.8958666552043582,1.9170036315917969,-0.6794169055605721,4.513424168744166,0.6187933630156124,3.2152139001679814,-4.909877148437502,65.03714102285879,7.99634097141162,1.2982102685761823,3,-1.0150070190429688,-1.0600051879882812,-1.2200069427490234,-5.700004577636719,5.4499969482421875,1,0.0029717360983112506,-2.223687314597793,113.73999786376952,1.5012922647457276,114.97000122070312,-1.8512366210060058,111.12999725341795,0.0029717360983112506 3852,2021-03-10,115.58000183105469,116.0999984741211,114.62999725341795,115.13999938964844,2116600.0,0.010226362481384976,-1.013691042295895,1.2941097273645237,54.86976041307555,50.88937879059056,-2.804970105832737,-3.1765289546662956,-1.749086193024354,-8.757198882723785,4.77460389717362,1.6899948120117188,-0.6973492275247679,2.9710018157959013,0.04403765891368039,5.897965972678122,1.507519737354798,4.434483894237005,-5.643683109619147,82.37044722945602,28.484794840574978,1.4634820784411073,3,-2.1850051879882812,-2.2300033569335938,-2.485004425048828,-6.695003509521484,5.150001525878906,2,0.003979919338857885,-11.00000000000068,114.41000366210938,-2.223687314597793,113.73999786376952,1.5012922647457276,114.97000122070312,0.003979919338857885 3853,2021-03-11,115.1999969482422,116.22000122070312,114.88999938964844,115.87999725341795,1882500.0,-0.0032878082435744416,-1.0461638682340237,-1.5454466638922921,55.27665769390633,53.505387990292746,-2.149335560178997,-2.653779285979354,-1.3454057283826018,-8.252592309078949,5.128981826558466,1.3300018310546875,-0.2320010382863842,2.4139972686767663,-0.6938843754014528,5.521878912754985,0.8600564466376568,3.967938090715876,-4.853657551508803,74.55429237035612,22.099726806674397,1.5539408220391115,3,-1.8050003051757955,-2.024997711181655,-1.569999694824233,-6.314998626708999,4.540000915527315,3,0.017100705493839685,-1.013691042295895,115.58000183105469,-11.00000000000068,114.41000366210938,-2.223687314597793,113.73999786376952,0.017100705493839685 3854,2021-03-12,115.31999969482422,115.7699966430664,114.75,115.5,1485300.0,0.0010416905361199102,1.8333492280467516,0.2647062123439171,61.23593124412737,54.637041918429404,-1.6583236571005102,-2.589960776354644,-1.417606313217533,-8.233735922820927,5.308065142113967,1.0199966430664062,0.17168270876716463,2.3330001831054688,-0.8881425019661435,5.554142868177081,0.7224288405696626,3.943571525641275,-4.588240863310844,54.113963016705014,-1.3911254612008506,1.6105713425358028,3,-1.9250030517578125,-2.2449989318847656,-1.69000244140625,-6.200000762939453,4.440002441406264,4,0.02072493406150877,-1.0461638682340237,115.1999969482422,-1.013691042295895,115.58000183105469,-11.00000000000068,114.41000366210938,0.02072493406150877 3855,2021-03-15,115.66000366210938,116.0,114.62000274658205,115.37000274658205,1756500.0,0.00294835213479816,1.8453739607830506,-1.6111134658584385,63.20049215684414,55.952705673943804,-1.8968022986973807,-2.7072646566732885,-1.7129311462018393,-8.385987454126308,5.5310528034023765,1.3799972534179545,0.49275953374009873,2.4435039520263615,-0.8556671402840834,5.742675044336806,0.793918405871139,4.093089498181584,-4.565950561902824,59.78278296540761,2.589695276936986,1.6495855461552236,3,-2.2650070190429688,-2.725006103515625,-2.0300064086914062,-6.390007019042969,3.8699951171875,0,0.026456834356786585,1.8333492280467516,115.31999969482422,-1.0461638682340237,115.1999969482422,-1.013691042295895,115.58000183105469,0.026456834356786585 3856,2021-03-16,114.66000366210938,116.08000183105469,114.38999938964844,115.69000244140624,1436700.0,-0.008646031197797721,-1.152859308789799,-3.5517087158981546,59.4007034989818,57.00538795912244,-0.8199953073221877,-1.6135733806988668,-0.7479400437834016,-7.226094592633601,5.887140720475478,1.69000244140625,1.0357313561546846,1.3315036773681612,-2.005684698987963,4.6686920537242855,-0.33709051080990093,3.0000978655462234,-3.2253939493312345,14.754317065646081,-42.31166423142352,1.6685941881780628,3,-1.2650070190429688,-1.725006103515625,-1.0300064086914062,-4.705005645751953,5.17999267578125,1,0.03078666201423985,1.8453739607830506,115.66000366210938,1.8333492280467516,115.31999969482422,-1.0461638682340237,115.1999969482422,0.03078666201423985 3857,2021-03-17,113.6999969482422,115.23999786376952,113.37999725341795,115.23999786376952,2027400.0,-0.008372638088310236,1.415583772188441,1.4951482919024552,54.87383525088591,57.61551459492186,0.5173575813114297,-0.6125126050733485,0.22933399710218794,-6.102489982404265,5.923565460870753,1.8600006103515625,1.0655835911425129,0.32549705505373083,-3.0052136742709763,3.656207784378438,-1.3398583096086156,1.9908524197160773,-1.9452640196467712,11.267579148142627,-44.30216716492602,1.6653553646623518,3,-0.01499938964845171,-0.7649993896484517,-0.06999969482423296,-3.5550003051757955,7.5699996948242045,2,0.054177694172792945,-1.152859308789799,114.66000366210938,1.8453739607830506,115.66000366210938,1.8333492280467516,115.31999969482422,0.054177694172792945 3858,2021-03-18,111.63999938964844,113.68000030517578,111.55999755859376,113.56999969482422,2876100.0,-0.018117833015699247,-1.0287069113422374,1.2532462063601602,53.7338566378626,56.78374431271008,2.969591085209089,1.3414155135820636,2.275280513784537,-3.8874560384957846,5.685772213080955,2.1399993896484375,1.0485140749728714,-1.6235004425048771,-5.033119100021409,1.7861182150116548,-3.328309771263136,0.08130888625338173,5.129997253417969,1.7699503414654112,-55.048189837413965,1.7048093287582653,3,2.5249977111816406,1.2949981689453125,2.027498245239258,-1.0800018310546875,9.220001220703125,3,0.08142246521839391,1.415583772188441,113.6999969482422,-1.152859308789799,114.66000366210938,1.8453739607830506,115.66000366210938,0.08142246521839391 3859,2021-03-19,111.1999969482422,112.5199966430664,110.8000030517578,111.44000244140624,3531400.0,-0.003941261589141765,-2.3077013366198,0.12435515814189199,41.4305137063699,55.40670522649243,3.1498165520084456,1.6992056916650569,2.6249060163861913,-3.2868552550524583,5.430519042052268,1.719993591308608,1.1982255104028212,-1.9560028076171676,-5.487531741745656,1.5755261265113205,-3.7217672746814117,-0.19023834055292355,5.465799713134757,7.575643730312918,-43.19385279437128,1.7657644670642412,3,2.5850028991699077,1.7350006103515483,2.4975013732910014,-0.4399986267089986,10.030006408691392,4,0.07679857149188818,-1.0287069113422374,111.63999938964844,1.415583772188441,113.6999969482422,-1.152859308789799,114.66000366210938,0.07679857149188818 3860,2021-03-22,111.5500030517578,112.19000244140624,110.2300033569336,110.87000274658205,1782900.0,0.0031475369884992332,1.0000000000000144,-2.833269756500948,43.12294342756065,54.12718822551269,2.7451751063262293,1.4079996182127417,2.184470054232591,-3.453596497883879,6.030120713734701,1.959999084472642,1.4234362555257007,-1.5974967956543082,-5.144363390908822,1.9493697996002055,-3.370930093281558,0.17593650197294153,4.8811618652343896,22.564103232907627,-24.424916437573437,1.7734332976272567,3,1.674999237060561,1.3849945068359517,2.369995117187514,-0.06500625610350141,7.5199966430664205,0,0.07359927261197252,-2.3077013366198,111.1999969482422,-1.0287069113422374,111.63999938964844,1.415583772188441,113.6999969482422,0.07359927261197252 3861,2021-03-23,111.6500015258789,112.5199966430664,111.20999908447266,111.4499969482422,1948800.0,0.000896445283598224,-2.852932266714537,0.2941242468781119,50.03797307763829,53.59032296601967,2.4725089548913814,1.3977808720444216,1.9346662381279032,-3.3646945811741773,5.994978591872498,1.30999755859375,1.1114231697936106,-1.5089984893798771,-5.033703528422748,2.015706549662994,-3.27135100890132,0.25335403014156554,4.4090936975097605,28.34330790199043,-19.80765504604218,1.762352519521439,3,1.5750007629394531,1.2849960327148438,2.2699966430664062,0.13499832153320312,6.029998779296875,1,0.0705776725994176,1.0000000000000144,111.5500030517578,-2.3077013366198,111.1999969482422,-1.0287069113422374,111.63999938964844,0.0705776725994176 3862,2021-03-24,112.61000061035156,113.22000122070312,111.12999725341795,111.69000244140624,1984200.0,0.008598289935984882,-1.0490149146558414,4.599885561701714,55.43318554451735,53.60771494942089,1.1699423889047154,0.5569073967212859,0.8322835271174114,-4.067777664619541,5.989430148461709,2.0900039672851705,1.0606336520824726,-0.606499481201169,-4.051114276455607,2.838115314053269,-2.328806878828388,1.11580791642605,3.099349101049796,68.98548865762343,16.85404480545732,1.7223073976272216,3,0.5450019836425781,0.3249969482421875,1.2224979400634766,-0.2800025939941406,5.099998474121094,2,0.06420385124191585,-2.852932266714537,111.6500015258789,1.0000000000000144,111.5500030517578,-2.3077013366198,111.1999969482422,0.06420385124191585 3863,2021-03-25,112.27999877929688,112.72000122070312,111.5,112.72000122070312,2053300.0,-0.002930484231116748,4.545429324455542,-0.47826447514636117,36.69636914383511,50.8810969382773,1.1646600984854274,0.9580829936043926,1.0063615056715207,-3.510987117008284,6.443228360715312,1.220001220703125,0.9245542167944336,-0.9505012512207003,-4.376524108421506,2.4755216059801057,-2.6635126798211104,0.7625101773797098,3.1005901508364246,68.56176879600923,20.504940393534916,1.713011428600403,3,0.8750038146972656,0.654998779296875,1.5025005340576172,0.05500030517578125,3.1800003051757812,3,0.08006766976762014,-1.0490149146558414,112.61000061035156,-2.852932266714537,111.6500015258789,1.0000000000000144,111.5500030517578,0.08006766976762014 3864,2021-03-26,113.63999938964844,113.72000122070312,111.77999877929688,112.66999816894531,1839700.0,0.012112581271263245,2.4336178027438695,-2.204535996670828,49.51172755388438,49.360123093503994,-0.5126169727882512,-0.14719775598643992,-0.4963295471743834,-4.6132310495104605,6.6541101271725775,1.94000244140625,0.7109322203287434,0.24299926757812784,-2.8971537411870116,3.3831522763432673,-1.327077236804442,1.8130757719606976,1.4315544060928858,97.70768252080596,49.24089780942653,1.5700765043825693,3,-0.4849967956542969,-0.7050018310546875,-0.3325004577636719,-1.25,0.9000015258789062,4,0.06353397799613858,4.545429324455542,112.27999877929688,-1.0490149146558414,112.61000061035156,-2.852932266714537,111.6500015258789,0.06353397799613858 3865,2021-03-29,113.27999877929688,113.76000213623048,111.70999908447266,113.1999969482422,1966500.0,-0.0031679040151804116,2.9422811702220506,0.08247601069685494,44.3101599019014,47.68339602716173,-0.5875061282373224,0.1861161767668591,-0.21457660744361817,-3.999101843371591,6.771252060923741,2.0500030517578267,0.4876631374499425,-0.094001388549799,-3.230312539473303,3.042309762373705,-1.662156964011558,1.47415418691196,1.5010619901159856,81.74895567416999,33.9167722489741,1.5681555754617542,3,-0.5449981689453125,-0.345001220703125,-0.2524986267089844,0.060001373291015625,1.44000244140625,0,0.070180125911951,2.4336178027438695,113.63999938964844,4.545429324455542,112.27999877929688,-1.0490149146558414,112.61000061035156,0.070180125911951 3866,2021-03-30,111.2300033569336,113.0199966430664,110.97000122070312,112.56999969482422,1874800.0,-0.01809671119751055,-1.204295429748066,-16.74957085638291,29.879786095048843,44.906279454290946,1.0334559352030652,2.158548130876909,1.745599036832914,-1.7266723956539067,6.7519695910093755,2.30999755859375,0.06904849210512509,-2.024496841430661,-5.300364792966377,1.2513711101050546,-3.6624308171985263,-0.3865628656627962,3.2779939677305094,9.319069925155343,-32.73379144188495,1.637933975767861,3,0.7649993896484375,1.7049942016601562,1.5624961853027344,2.109996795654297,2.3899993896484517,1,0.07048454644681001,2.9422811702220506,113.27999877929688,2.4336178027438695,113.63999938964844,4.545429324455542,112.27999877929688,0.07048454644681001 3867,2021-03-31,111.68000030517578,112.83999633789062,110.94000244140624,110.94000244140624,2210500.0,0.004045643573327595,-4.135133463239456,-0.5522387209911513,33.82356344205897,42.69402465475721,0.29814216264608717,1.804204086211314,1.2191533478987822,-1.9860849048722002,7.27276872346794,1.8999938964843892,-0.4434459090757912,-1.5764999389648438,-4.848263780627846,1.6952639026981586,-3.212381859796338,0.059381981866650335,2.5713173814244925,26.24106183868452,-11.21724790821521,1.635881920831501,3,0.31500244140625,1.714996337890625,0.8549976348876953,1.6599998474121094,3.129997253417983,2,0.053724928219953894,-1.204295429748066,111.2300033569336,2.9422811702220506,113.27999877929688,2.4336178027438695,113.63999938964844,0.053724928219953894 3868,2021-04-01,114.1999969482422,114.20999908447266,111.93000030517578,112.43000030517578,1956000.0,0.02256443979387801,1.5474833666497598,2.3918942604105182,45.78312422406285,43.17764804561198,-2.0344772957736694,-0.49961895632884534,-1.343460624362777,-4.340423162818794,7.0874926757334675,2.529998779296875,-0.7901381655756552,0.7899967193603601,-2.3469817019183807,3.926975140639101,-0.7784924912790103,2.3584859299997305,-3.969993591308608,99.69412396029021,61.684714151999756,1.5684892106393704,4,-1.9799957275390767,-0.8050003051757955,-1.6649990081787251,-0.8599967956543111,0.08000183105467329,3,0.030735571191138122,-4.135133463239456,111.68000030517578,-1.204295429748066,111.2300033569336,2.9422811702220506,113.27999877929688,0.030735571191138122 3869,2021-04-05,115.11000061035156,115.43000030517578,114.19000244140624,114.86000061035156,1508800.0,0.007968508637717253,1.7865139643733068,0.14124320573110746,48.01443029105163,43.72114658599987,-2.6055178132317565,-1.4741783317774662,-2.2293247125341367,-5.073004944737647,7.600735915508255,1.2399978637695455,-0.9679349774221464,1.693000411987299,-1.459222792940622,4.84522361691522,0.11688880952333136,3.2691120144512666,-4.800397338867185,92.87305463090877,55.237696965260106,1.5761116024639625,4,-1.9249992370605469,-1.7150039672851562,-2.575002670288086,-1.7700004577636719,-2.0400009155273438,0,0.0030405566177160726,1.5474833666497598,114.1999969482422,-4.135133463239456,111.68000030517578,-1.204295429748066,111.2300033569336,0.0030405566177160726 3870,2021-04-06,113.91000366210938,115.2300033569336,113.7300033569336,115.02999877929688,2196300.0,-0.010424784483358596,-1.0270328786613467,-4.47998046875,47.33096143382629,43.4203675144652,-1.1572464951994021,-0.2748854606584814,-0.9863966329144063,-3.6618029361835482,7.818100127483256,1.5,-0.9988581317850276,0.4845031738281307,-2.6723009299199276,3.641307277576189,-1.0938988780459056,2.062905225702167,-3.3955845092773416,66.14705197676187,24.559168332389994,1.57840205187403,4,-0.7250022888183594,-0.5150070190429688,-1.3750057220458984,-0.5700035095214844,-2.4500045776367188,1,0.005530657827794716,1.7865139643733068,115.11000061035156,1.5474833666497598,114.1999969482422,-4.135133463239456,111.68000030517578,0.005530657827794716 3871,2021-04-07,114.75,114.87999725341795,113.63999938964844,114.11000061035156,2436100.0,0.007374210437059547,1.7555694957784285,-0.5714305177111717,53.76885715662773,43.235442138033015,-1.6888664238664433,-1.1469066119163926,-1.790224368571046,-4.2800526883391825,7.767585040009878,1.239997863769517,-0.7206192658832009,1.307499694824216,-1.8751830627056307,4.4901824523540625,-0.2838416839407074,2.8988410735891392,-4.038957601074216,84.85521985070854,37.80312546626486,1.5913413787649209,4,-1.5649986267089844,-1.3550033569335938,-2.2150020599365234,-1.4099998474121094,-2.5800018310546875,2,-0.0002614272705609988,-1.0270328786613467,113.91000366210938,1.7865139643733068,115.11000061035156,1.5474833666497598,114.1999969482422,-0.0002614272705609988 3872,2021-04-08,116.04000091552734,116.1999969482422,115.05999755859376,115.56999969482422,2644900.0,0.011241838043811292,1.8860989318755843,0.7343776077056958,66.71733606507485,46.571105129281875,-2.7280373162113563,-2.530414230032875,-3.034446324007277,-5.370169518675553,7.946162136222523,1.4499969482422017,-0.4397753582290136,2.574500656127924,-0.6790802692809308,5.828081581536779,0.9477101934235037,4.201291118832344,-5.140200200351558,96.25301736537291,41.67721001383951,1.6267904627044263,4,-2.470001220703125,-2.6450042724609375,-3.3850021362304688,-2.5050010681152344,-2.779998779296861,3,-0.020854861684351134,1.7555694957784285,114.75,-1.0270328786613467,113.91000366210938,1.7865139643733068,115.11000061035156,-0.020854861684351134 3873,2021-04-09,117.16999816894531,117.27999877929688,115.97000122070312,116.5199966430664,1657600.0,0.00973799762584071,2.011479133233362,1.3829783780274008,71.5523652240399,49.02006487041027,-3.4547453759283684,-3.694685084409585,-3.998204849525848,-6.265017314339218,8.257663750197484,1.30999755859375,-0.2397908472691057,3.6059978485107393,0.02819264834387525,7.183803048677603,1.8170952484273073,5.394900448594171,-5.9521856797855435,96.97800470339676,34.950991984401774,1.7889026000834292,4,-3.05999755859375,-3.520000457763672,-4.5149993896484375,-3.1850013732910156,-4.6999969482421875,4,-0.02014168001392902,1.8860989318755843,116.04000091552734,1.7555694957784285,114.75,-1.0270328786613467,113.91000366210938,-0.02014168001392902 3874,2021-04-12,117.70999908447266,117.88999938964844,116.66000366210938,116.83999633789062,2070800.0,0.004608696116464195,-1.0000124056396038,1.3384626219233071,71.93733021998656,52.089750461308626,-3.7511795531576695,-4.2651279757154725,-4.467360388535184,-6.580947258682954,8.743847765072399,1.2299957275390625,-0.16578872963137314,4.026498794555664,0.06288946563276454,7.990108123478564,2.0446941300942143,6.008303459017114,-6.007211692101919,95.76469870174633,27.558430134883153,1.9818046644614464,4,-3.2949981689453125,-3.6499977111816406,-5.055000305175781,-3.7250022888183594,-6.949996948242173,0,-0.029139413234675948,2.011479133233362,117.16999816894531,1.8860989318755843,116.04000091552734,1.7555694957784285,114.75,-0.029139413234675948 3875,2021-04-13,118.72000122070312,119.23999786376952,117.25,117.58000183105469,1690400.0,0.008580427695914494,-1.2111049887678391,1.3103399893013425,73.64550082290351,56.952607653292475,-4.367674151148449,-5.306179105289573,-5.320462386436574,-7.364478681110384,9.34437900812032,1.989997863769517,0.24467223035141217,4.883501052856445,0.3969118753623775,9.370090230350513,2.6402064641094114,7.126795641603479,-6.398492628604615,90.71434312938798,16.744188985331462,2.243294588747035,4,-3.6300010681152486,-3.9850006103515625,-5.910001754760742,-4.735004425048828,-7.980003356933608,1,-0.04759098271381779,-1.0000124056396038,117.70999908447266,2.011479133233362,117.16999816894531,1.8860989318755843,116.04000091552734,-0.04759098271381779 3876,2021-04-14,118.19000244140624,119.93000030517578,117.95999908447266,118.6999969482422,1773700.0,-0.0044642753861803275,-3.0618530753500077,-0.44736384200454904,69.21489687699004,60.88497803495149,-3.0693491394957704,-4.741248317639915,-4.735135365780351,-6.61390141235897,10.184790904032937,1.970001220703125,0.41022656667908564,4.177002334594718,-0.706198106398773,9.060202775588209,1.7354021140979654,6.618602555091471,-5.038275136707199,64.27111124340222,-9.902865697433512,2.4416002204967477,4,-2.2600021362304545,-3.1100006103515483,-4.99500465393065,-4.205005645751939,-6.2300033569335795,2,-0.05694223891965855,-1.2111049887678391,118.72000122070312,-1.0000124056396038,117.70999908447266,2.011479133233362,117.16999816894531,-0.05694223891965855 3877,2021-04-15,119.86000061035156,119.87999725341795,118.5999984741211,118.63999938964844,2091600.0,0.014129775230127706,1.031752951861967,-2.3921850222899064,73.8966230517606,64.0087001269179,-3.8632520023689523,-6.246345719814656,-6.437900656948017,-8.042269507677133,11.584350490029177,1.6899948120117188,0.7344799907229742,5.5390003204345675,0.00520020320044523,11.07280043766869,2.7721002618174992,8.305900379051636,-5.759315085585783,98.23233053010819,22.383946742013762,2.7669000586170642,4,-3.075000762939453,-4.779998779296875,-6.4875030517578125,-5.875003814697266,-6.6999969482421875,3,-0.06415820459074917,-3.0618530753500077,118.19000244140624,-1.2111049887678391,118.72000122070312,-1.0000124056396038,117.70999908447266,-0.06415820459074917 3878,2021-04-16,120.7300033569336,121.08000183105469,119.55999755859376,120.4000015258789,2414400.0,0.0072584910908710665,1.9514681046487234,0.2704930334942592,73.06444287256613,66.79203485819728,-4.145506836734413,-6.74631841157904,-7.2835246194121765,-8.686122814014539,12.546770835017778,1.5200042724609233,1.4855919680719296,5.954502868652341,-0.11899657578744893,12.02800231309213,2.917753146432446,8.991252590872236,-5.813213762910408,92.08147920557602,18.213355727753964,3.0367497222198976,4,-3.3700027465820312,-5.075000762939453,-7.357505798339844,-6.745006561279297,-7.760002136230469,4,-0.061873610643564225,1.031752951861967,119.86000061035156,-3.0618530753500077,118.19000244140624,-1.2111049887678391,118.72000122070312,-0.061873610643564225 3879,2021-04-19,119.73999786376952,120.54000091552734,118.95999908447266,120.37999725341795,2085300.0,-0.008200161232806091,2.2916474608597928,-1.9393813288944375,70.18750676513031,69.33165100611996,-2.715201024123175,-5.358443337158519,-6.255963213914967,-7.475983480918018,13.093580763111362,1.7700042724609375,2.197319032221486,4.537497329711897,-1.6767571918180124,10.751751851241806,1.4303700689469423,7.644624590476852,-3.8370943118212892,65.01296797249398,-7.53366565982023,3.1071272607649565,4,-2.3799972534179545,-4.084995269775376,-6.4549999237060405,-5.75500106811522,-7.3600006103515625,0,-0.060714855292862135,1.9514681046487234,120.7300033569336,1.031752951861967,119.86000061035156,-3.0618530753500077,118.19000244140624,-0.060714855292862135 3880,2021-04-20,119.76000213623048,120.5,119.33999633789062,119.77999877929688,2693600.0,0.00016706424601520276,-1.6976570886154556,0.031244784588586146,80.52969947724716,72.30507793063323,-2.0317794570842125,-4.987552808269314,-6.225799129820857,-7.294260089424185,13.43974292286982,1.160003662109375,2.627145734379468,4.147001647949239,-2.1356467246373683,10.429650020535846,1.0056774616559352,7.288325834242542,-3.0287628596252176,57.69235471762752,-21.908142141690647,3.1413241862933017,4,-1.6900024414062642,-4.104999542236342,-6.525003433227553,-5.775005340576186,-7.3899993896484375,1,-0.07515029926070171,2.2916474608597928,119.73999786376952,1.9514681046487234,120.7300033569336,1.031752951861967,119.86000061035156,-0.07515029926070171 3881,2021-04-21,119.52999877929688,120.86000061035156,119.12999725341795,120.2300033569336,1908400.0,-0.0019205356782807659,-1.30665941030164,35.00610454027669,78.54543315794041,73.61931094095162,-1.1761083966218848,-4.360495632714844,-5.923731921978117,-6.873155208723389,14.036078259666631,1.730003356933608,2.9861502202180645,3.522998428344721,-2.701287321836304,9.747284178525746,0.4108555532542084,6.635141303435233,-2.1029574939797016,37.49996154544252,-46.83219588126882,3.1121428750905107,4,-1.0049972534179688,-3.8749961853027344,-6.365001678466797,-5.545001983642578,-7.510002136230469,2,-0.0735380323374506,-1.6976570886154556,119.76000213623048,2.2916474608597928,119.73999786376952,1.9514681046487234,120.7300033569336,-0.0735380323374506 3882,2021-04-22,119.83999633789062,120.79000091552734,118.88999938964844,119.0500030517578,1645100.0,0.002593470775199558,-2.4234242903292325,-1.1285544571721493,74.43672102881693,73.9397949192602,-0.9950283455704607,-4.322694598674957,-6.150130144614195,-7.002040280103429,14.980826122517582,1.9000015258789062,3.4980208843296623,3.4714962005615178,-2.7618916813765537,9.70488408249959,0.3548022595924891,6.588190141530546,-1.8284813652554561,43.37880772553719,-37.398694604697205,3.116693940969034,4,-0.9699935913085938,-4.184993743896484,-6.674999237060547,-5.854999542236328,-6.9599990844726705,3,-0.0657543182094249,-1.30665941030164,119.52999877929688,-1.6976570886154556,119.76000213623048,2.2916474608597928,119.73999786376952,-0.0657543182094249 3883,2021-04-23,121.2699966430664,121.97000122070312,120.0,120.3499984741211,1375500.0,0.011932579680191902,-1.4321076030442317,1.164564541363238,75.53894437313399,74.3399742696099,-1.9917346536154383,-5.317273319313614,-7.42661012357226,-8.257699164974596,16.139347196353253,2.1300048828125,3.9202926716495483,4.451996612548825,-1.836332809540309,10.74032603463796,1.307831901504258,7.5961613235933925,-2.7675237730841076,77.27259215956325,-1.8933228986978605,3.144164711044566,4,-1.6599960327148438,-5.169994354248047,-7.959999084472656,-7.284999847412109,-11.459999084472642,4,-0.0668755108885436,-2.4234242903292325,119.83999633789062,-1.30665941030164,119.52999877929688,-1.6976570886154556,119.76000213623048,-0.0668755108885436 3884,2021-04-26,120.86000061035156,121.9000015258789,120.77999877929688,121.43000030517578,1156700.0,-0.003380853006218709,-2.0684865650115487,-0.6195661187865922,80.83404753104197,75.13870168162528,-1.2157724800220393,-4.573104494343994,-6.853087026528598,-7.682278855906233,17.906797491893588,1.1200027465820312,4.068254282280932,3.6810005187988253,-2.667829835245186,10.029830872842837,0.5065853417768125,6.855415695820838,-1.970001220703125,63.961040569529004,-16.155547878106148,3.1744151770220093,4,-0.8950004577636719,-4.759998321533203,-7.310003280639648,-6.875003814697266,-9.110000610351562,0,-0.06528213925040027,-1.4321076030442317,121.2699966430664,-2.4234242903292325,119.83999633789062,-1.30665941030164,119.52999877929688,-0.06528213925040027 3885,2021-04-27,121.2300033569336,121.38999938964844,120.26000213623048,120.68000030517578,1662400.0,0.003061416057533517,1.5977094149010478,-0.9649181512762511,79.99998587150534,76.3370449032381,-1.332405327385004,-4.550269540199935,-7.044476840643696,-7.9093721780436255,19.58102220319808,1.1299972534179545,4.068151338958543,3.6535030364990178,-2.6628851751291194,9.969891248127155,0.4953089306849563,6.811697142313079,-1.785603637695317,75.97410961550847,-3.396713103717275,3.1581941058140672,4,-0.9450035095214844,-5.130001068115234,-7.870004653930664,-7.245006561279297,-9.6300048828125,1,-0.07300178056960749,-2.0684865650115487,120.86000061035156,-1.4321076030442317,121.2699966430664,-2.4234242903292325,119.83999633789062,-0.07300178056960749 3886,2021-04-28,119.06999969482422,121.51000213623048,118.5,121.4800033569336,2618900.0,-0.017817401652211018,1.437247488787559,-4.381800527118879,62.98198497396715,75.12430733903882,1.0790241484990304,-1.8686017882396868,-4.770798209887687,-5.607988176019148,20.50493464304755,3.010002136230483,3.9776579749225647,1.1014995574951172,-4.487754224439641,6.690753339429875,-1.6931273334722619,3.8961264484624962,2.9000015258789062,16.42649839496944,-58.296889776295316,2.7946268909673795,4,1.1650009155273438,-2.6149978637695312,-5.989999771118164,-5.085002899169922,-6.8899993896484375,2,-0.05626939586305724,1.5977094149010478,121.2300033569336,-2.0684865650115487,120.86000061035156,-1.4321076030442317,121.2699966430664,-0.05626939586305724 3887,2021-04-29,117.68000030517578,119.0,115.91000366210938,118.94000244140624,3624100.0,-0.011673800228529374,3.4782644751463687,0.5228216687138257,52.13747473126083,72.79908865667157,2.377265369762682,-0.006376871991818689,-3.292537705612716,-4.097626362176243,21.070417425339066,3.1599960327148438,3.7219481823699425,-0.5884998321533175,-5.3375019821633884,4.1605023178567535,-2.963000907158346,1.786001242851711,4.220600891113278,29.20787716418061,-40.936540074210065,2.374501075005033,4,1.2600021362304688,-1.2249984741210938,-4.600000381469727,-3.6950035095214844,-7.279998779296875,3,-0.04809656396525719,1.437247488787559,119.06999969482422,1.5977094149010478,121.2300033569336,-2.0684865650115487,120.86000061035156,-0.04809656396525719 3888,2021-04-30,117.70999908447266,117.70999908447266,115.45999908447266,117.0999984741211,3183300.0,0.0002549182462532329,6.377041799034445,-0.484126647734503,50.0,70.55603234943487,2.094038877737546,0.2530412706868219,-3.266924042676834,-4.034128254195366,22.18257266867515,2.25,3.5956483203759433,-0.7340011596679688,-5.093384293852623,3.625381974516685,-2.9136927267603028,1.4456904074243653,3.9509782104492217,34.93787495379716,-30.645276868858915,2.179691567092328,4,1.0050010681152344,-1.2549972534179688,-4.664999008178711,-3.7250022888183594,-6.629997253417969,4,-0.04103306319447453,3.4782644751463687,117.68000030517578,1.437247488787559,119.06999969482422,1.5977094149010478,121.2300033569336,-0.04103306319447453 3889,2021-05-03,115.45999908447266,118.16000366210938,115.06999969482422,117.7699966430664,2672000.0,-0.01911477374479742,-1.00000493812529,-3.7868774545363584,37.12480557415369,65.73326636020226,4.104730817737519,2.6673638425798885,-0.9698687803092412,-1.719531241354133,22.648930497476023,3.0900039672851562,3.152894121702417,-3.0015010833740234,-7.307008832430114,1.304006665682067,-5.154254957902069,-0.8487472088459782,5.828919517822271,6.055888847819687,-54.02064464414916,2.152753874528043,5,3.0600013732910156,0.9950027465820312,-2.414999008178711,-1.4750022888183594,-4.6100006103515625,0,-0.048934709602286186,6.377041799034445,117.70999908447266,3.4782644751463687,117.68000030517578,1.437247488787559,119.06999969482422,-0.048934709602286186 3890,2021-05-04,114.54000091552734,114.77999877929688,113.27999877929688,114.6500015258789,3270400.0,-0.007968111694442559,7.108215110524579,0.047619362168732,36.01533127037805,61.007699483806434,4.700735422586504,3.8335267127145443,0.0400120923240479,-0.7361172101959284,23.710616094126497,2.1800003051757812,2.6182097149889216,-3.9529991149902344,-8.125460883825227,0.21946265384475794,-6.039229999407738,-1.8667682305727311,6.25140417416992,15.309861753202602,-42.408738786875354,2.086230884417498,5,3.0849990844726562,1.9150009155273438,-1.4950008392333984,-0.5550041198730469,-2.8199996948242188,1,-0.02435831057470439,-1.00000493812529,115.45999908447266,6.377041799034445,117.70999908447266,3.4782644751463687,117.68000030517578,-0.02435831057470439 3891,2021-05-05,114.72000122070312,115.87999725341795,114.11000061035156,115.06999969482422,2558100.0,0.001571506056722738,-1.2547732319967941,3.181786655569427,27.768193379857735,55.822307522810966,4.20934144202883,3.84847716680612,-0.03648922853928127,-0.8527675459121724,24.6717734504089,1.769996643066392,2.1639833864992113,-3.771498870849612,-7.949643826963381,0.4066460852641569,-5.86057134890649,-1.6824263927927348,5.320263237954094,25.174862484194353,-26.286372098143556,2.089072478056881,5,2.904998779296875,1.7350006103515625,-1.8850021362304688,-1.0100021362304688,-2.0500030517578125,2,-0.027196676371887718,7.108215110524579,114.54000091552734,-1.00000493812529,115.45999908447266,6.377041799034445,117.70999908447266,-0.027196676371887718 3892,2021-05-06,113.62000274658205,115.0500030517578,113.0500030517578,114.98999786376952,2269000.0,-0.009588550055930178,1.6845538612787125,3.9142888283377935,19.847347509286152,49.63435231571676,4.843604321217228,5.015001348216018,1.1550705300101498,0.319677054790489,25.1896945388289,2.0,1.5151560379997733,-4.750497436523418,-9.34681337930877,-0.154181493738065,-7.048655407916101,-2.452339465130734,5.7442351441391395,11.154591521370293,-33.715682691948885,2.298157971392678,5,3.854999542236314,2.834999084472642,-1.1550025939941548,-0.3350028991699219,0.21999359130857954,3,-0.012673846211903816,-1.2547732319967941,114.72000122070312,7.108215110524579,114.54000091552734,-1.00000493812529,115.45999908447266,-0.012673846211903816 3893,2021-05-07,114.80999755859376,115.5199966430664,113.6999969482422,114.12000274658205,2240600.0,0.010473462271127332,-1.3790746031983299,-0.5036476432326576,29.44119606529354,43.924035486189155,2.9512473174939515,3.835799272336388,0.054944134541443646,-0.7835102082483019,25.15782021807712,1.8999938964843608,0.9120647042345382,-3.4425025939941207,-8.28326297091509,1.3982577829268479,-5.862882782454605,-1.0221224055336364,3.7965321514518138,34.4421584465305,-7.554677520943983,2.4203801884604847,5,2.4700050354003764,2.140003204345689,-2.1149978637695455,-1.5349998474121236,-0.7699966430664205,4,-0.038411254476895196,1.6845538612787125,113.62000274658205,-1.2547732319967941,114.72000122070312,7.108215110524579,114.54000091552734,-0.038411254476895196 3894,2021-05-10,114.27999877929688,115.93000030517578,114.13999938964844,114.63999938964844,1743100.0,-0.004616312085769403,-4.593758195646473,-0.5217439379028959,28.07997319334298,38.15514518861557,2.737604566733552,4.316989845147816,0.7249877556934763,-0.15118096481494092,24.786180269463518,1.7900009155273438,0.3684389691744201,-3.8010013580322237,-8.95555538998181,1.3535526739173633,-6.37827837400701,-1.2237243420574373,3.659747731754166,42.70822571373347,2.5853666337283983,2.577277015974791,5,3.0000038146972656,3.2300033569335938,-1.4724998474121094,-1.0050010681152344,-0.44000244140625,0,-0.028001373664889306,-1.3790746031983299,114.80999755859376,1.6845538612787125,113.62000274658205,-1.2547732319967941,114.72000122070312,-0.028001373664889306 3895,2021-05-11,113.06999969482422,113.8499984741211,112.0199966430664,113.29000091552734,1904800.0,-0.01058802150330318,1.7313534810631077,0.6111134658585173,26.038557907325412,34.05031995898871,2.9819665913267954,5.356639595608186,1.9532827289992554,1.102938732688358,24.189960422669543,2.2600021362304688,-0.39839563109126175,-4.7285003662109375,-10.335084028346145,0.8780832959242701,-7.531792197278548,-1.9252085351433266,4.282977601111639,26.854272847185907,-13.038548076416387,2.803291831067606,5,2.4399986267089844,3.924999237060547,0.2199993133544922,0.20499801635742188,0.9499969482421875,1,-0.01963386598297434,-4.593758195646473,114.27999877929688,-1.3790746031983299,114.80999755859376,1.6845538612787125,113.62000274658205,-0.01963386598297434 3896,2021-05-12,111.45999908447266,113.98999786376952,111.38999938964844,112.97000122070312,2599600.0,-0.014238972448014087,-2.1515103875266277,6.8636079900124844,21.650871883393037,30.66291964255895,3.7984104991713536,6.784435100727961,3.567116495141363,2.742876735746009,23.396956361268977,2.5999984741210795,-1.2938055546065783,-6.00200080871582,-12.27758641727705,0.27358479984540907,-9.139793612996442,-2.8642080044351985,5.146360920061483,1.541843187405788,-36.34399987014879,3.137792804280617,5,3.31500244140625,5.220001220703125,1.8299999237060547,1.8149986267089844,1.3000030517578267,2,0.002332694584300299,1.7313534810631077,113.06999969482422,-4.593758195646473,114.27999877929688,-1.3790746031983299,114.80999755859376,0.002332694584300299 3897,2021-05-13,112.16999816894531,113.41000366210938,111.87000274658205,112.3499984741211,2753600.0,0.006369990044002849,-2.9487651000147794,0.11920533147398683,17.638673569663865,27.06721670585494,2.4860581845049836,5.76432079678051,2.933111041218254,2.0436161506327153,22.56109737500997,1.9500045776367188,-2.2508324984668064,-4.907501602172857,-11.498838786238935,1.68383558189322,-8.203170194205896,-1.6118330101398186,3.6017441372071204,17.180586387751294,-15.073592848635219,3.295668592033035,5,2.6050033569335938,4.510002136230469,1.1200008392333984,1.1049995422363281,1.5299987792968892,3,0.0044575199087275585,-2.1515103875266277,111.45999908447266,1.7313534810631077,113.06999969482422,-4.593758195646473,114.27999877929688,0.0044575199087275585 3898,2021-05-14,113.26000213623048,113.73999786376952,112.11000061035156,112.70999908447266,2163400.0,0.009717428769531189,1.158944613425784,-3.055567329292666,24.219811480428916,25.633328473218853,0.780519667634735,4.306800823208647,1.949774878482529,0.9701593214009563,21.17976127021989,1.6299972534179545,-2.876356279593608,-3.4439975738525277,-10.01041384771571,3.1224187000106554,-6.727205710784119,-0.16078943692093617,1.8106613032813073,41.18947950398894,12.411218873073217,3.283208136931589,5,0.3999977111816264,3.4199981689452983,0.22249603271482954,0.014995574951157664,1.1899948120117188,4,0.005120909330043277,-2.9487651000147794,112.16999816894531,-2.1515103875266277,111.45999908447266,1.7313534810631077,113.06999969482422,0.005120909330043277 3899,2021-05-17,112.47000122070312,113.66000366210938,111.93000030517578,113.48999786376952,1537900.0,-0.006975109488141618,1.5441071699044648,-1.8545290608960283,21.108164813082354,23.976976644630444,1.2312672431134644,4.768720715097558,2.715669233040387,1.7769120357589827,20.19125823593987,1.7300033569335938,-3.3107960975785886,-3.8704986572265625,-10.53345949105281,2.7924621765996847,-7.201979074139686,-0.5390182403134389,2.011755970830535,41.538556341644714,17.95652575743332,3.3314804169131227,5,1.1899986267089844,4.209999084472656,1.4099979400634766,0.8049964904785156,4.1699981689453125,0,0.013959275164791451,1.158944613425784,113.26000213623048,-2.9487651000147794,112.16999816894531,-2.1515103875266277,111.45999908447266,0.013959275164791451 3900,2021-05-18,110.76000213623048,112.4000015258789,110.66000366210938,112.23999786376952,2186700.0,-0.015204046109300373,-1.0714350590372388,1.4509809788096533,21.753900796030095,23.308721913094036,2.6247010332452305,6.081703175553017,4.420847143887329,3.4839897493142615,19.338246370156213,1.80999755859375,-3.805282551966414,-5.130497741699202,-12.032449150697502,1.7714536672990988,-8.581473446198345,-1.6795220372000585,3.2270738070015454,3.0029624097019303,-20.596704943850934,3.4509757044991494,5,2.534999847412095,5.555000305175767,3.4774990081786967,2.6599960327148295,7.329994201660142,1,0.027807819991479077,1.5441071699044648,112.47000122070312,1.158944613425784,113.26000213623048,-2.9487651000147794,112.16999816894531,0.027807819991479077 3901,2021-05-19,110.73999786376952,110.98999786376952,109.04000091552734,110.0,3252700.0,-0.00018060917366502505,2.1451617865119945,-0.5,23.987989705461857,23.76879326822467,2.2582495185261706,5.701749674866207,4.414098795109837,3.51657452800346,18.509017213470198,1.9499969482421733,-3.9695738549084467,-4.711001968383798,-11.755132722540878,2.333128785773283,-8.233067345462345,-1.18893659130525,2.920005798339858,36.17017132060016,12.731325622242295,3.5220653770785426,5,1.7450027465820455,4.765003204345717,4.1725025177002095,3.4300003051757955,8.580001831054702,2,0.02961891676512307,-1.0714350590372388,110.76000213623048,1.5441071699044648,112.47000122070312,1.158944613425784,113.26000213623048,0.02961891676512307 3902,2021-05-20,111.95999908447266,112.81999969482422,110.66000366210938,110.94000244140624,3039100.0,0.011016807334635947,-1.734182227308504,1.3783778210799174,30.213350023838657,23.85458815250746,0.8694452684991916,4.069790006946931,3.143251584190267,2.308232500936242,17.432317382753354,2.1599960327148438,-4.031858945210331,-3.097000885009763,-9.987314817894998,3.793313047875472,-6.542157851452373,0.3481560814328475,-2.9199981689453125,62.12766095598018,38.48508411837918,3.445156966442616,5,0.5250015258789062,3.545001983642578,3.545001983642578,2.5550003051757812,6.8300018310546875,3,0.007145436390672222,2.1451617865119945,110.73999786376952,-1.0714350590372388,110.76000213623048,1.5441071699044648,112.47000122070312,0.007145436390672222 3903,2021-05-21,113.16000366210938,113.69000244140624,112.3499984741211,112.36000061035156,2578900.0,0.010718154586008222,-2.2682731671008214,0.784319298691768,41.4688618338502,25.34224244589715,-0.6584697170844436,2.3516214097583372,1.9175474076298826,1.1126131150553817,15.663040120561122,1.7300033569335795,-3.998920798311289,-1.4914966583251896,-7.769640734769212,4.786647418118832,-4.630568696547201,1.6475753798968213,-4.120002746582031,88.60218052946367,60.143487555843336,3.1390720382220083,5,-1.6450042724609375,2.3449974060058594,2.7724971771240234,1.3549957275390625,5.599998474121108,4,0.004771944756605251,-1.734182227308504,111.95999908447266,2.1451617865119945,110.73999786376952,-1.0714350590372388,110.76000213623048,0.004771944756605251 3904,2021-05-24,112.97000122070312,114.37999725341795,112.6999969482422,113.66000366210938,2218300.0,-0.0016790600499942965,-1.7316834139685071,-0.8624997615823304,43.843142135834285,27.320529582398134,-0.7530203441936294,2.023988332622153,2.0752438960094537,1.316957662403695,13.669887284750038,1.6800003051757528,-3.7693217662178142,-1.2869991302490291,-6.8762943652847355,4.302296104786677,-4.081646747766882,1.507648487268824,-3.744000244140622,73.59556180385319,41.67777929605387,2.7946476175178496,5,-1.2600021362304688,2.5349998474121094,3.5375003814697266,2.1199989318847656,5.729995727539077,0,0.013100785266415116,-2.2682731671008214,113.16000366210938,-1.734182227308504,111.95999908447266,2.1451617865119945,110.73999786376952,0.013100785266415116 3905,2021-05-25,112.37999725341795,113.43000030517578,112.11000061035156,113.2699966430664,1591200.0,-0.0052226605373979496,1.18180557131868,1.289849624060171,41.10941504740249,29.482589933954742,-0.30305583680897996,2.020572737719675,2.614458912781245,1.9140267080555873,12.09747280573071,1.3199996948242188,-3.7840500277347218,-1.4345027923584155,-6.00846318896005,3.139457604243219,-3.72148299065924,0.852477405942409,-2.844756500244131,62.54679079442901,28.546055339766717,2.2869801983008196,5,-0.6699981689452983,3.12500381469728,4.127504348754897,2.710002899169936,6.4599990844726705,1,0.037907120843081454,-1.7316834139685071,112.97000122070312,-2.2682731671008214,113.16000366210938,-1.734182227308504,111.95999908447266,0.037907120843081454 3906,2021-05-26,112.37000274658205,113.80999755859376,111.95999908447266,113.08999633789062,2508800.0,-8.893492685690951e-05,-1.4025939925985194,0.8089821180585032,44.82187555308339,32.50294570989025,-0.16807755626325616,1.5841016039576488,2.604739095023163,1.896930213239159,11.685032749391185,1.849998474121108,-3.739184690506349,-1.109497451782218,-4.991902784668071,2.7729078811036345,-3.050700118225137,0.8317052146607011,-2.5440766033935773,45.96779651631457,8.70220866417943,1.9412026664429238,5,-0.6600036621093892,3.134998321533189,4.492498397827134,2.719997406005845,6.459999084472642,2,0.05090320772002088,1.18180557131868,112.37999725341795,-1.7316834139685071,112.97000122070312,-2.2682731671008214,113.16000366210938,0.05090320772002088 3907,2021-05-27,112.0199966430664,112.98999786376952,111.97000122070312,112.81999969482422,3545800.0,-0.003114764572044848,-1.266674578684991,1.1111252397452827,37.57793281116568,33.98718141330544,0.17702976656055114,1.568764280734115,2.9615059264718866,2.249309605333906,12.376050481634383,1.019996643066392,-3.5568995331693998,-1.1765033721923857,-4.563203534817617,2.210196790432846,-2.8698534535050015,0.5168467091202302,-1.9208262332641652,2.4792398342970063,-33.69175141063023,1.6933500813126154,5,-0.30999755859375,3.485004425048828,5.070005416870117,3.0700035095214844,5.9600067138671875,3,0.06516696367183528,-1.4025939925985194,112.37000274658205,1.18180557131868,112.37999725341795,-1.7316834139685071,112.97000122070312,0.06516696367183528 3908,2021-05-28,112.87999725341795,113.13999938964844,112.06999969482422,112.41999816894531,3193400.0,0.007677206178570151,1.1836653665600112,-0.5749966621526077,43.94464078880933,36.52456763283066,-0.8298062167051796,0.3461037029130267,2.184808756605804,1.3928751576667935,12.846793347344242,1.1200027465820312,-3.101771508503262,-0.07500267028810015,-2.712517837650111,2.562512497073911,-1.3937602539691056,1.2437549133929053,-2.5239772329987744,38.0164820267719,2.5620126010721265,1.318757583681004,5,-1.1699981689452983,2.62500381469728,4.382505416870131,2.210002899169936,5.1200027465820455,4,0.05235651847901179,-1.266674578684991,112.0199966430664,-1.4025939925985194,112.37000274658205,1.18180557131868,112.37999725341795,0.05235651847901179 3909,2021-06-01,109.80999755859376,114.0,109.5999984741211,113.86000061035156,3792500.0,-0.02719702134588098,1.0323324088789905,-8.80437198348091,37.85396042840525,38.31346314753901,2.0374513482432093,3.1316791866129137,5.318340527712863,4.413497642643819,13.981175406724944,4.400001525878906,-2.7118335649759757,-2.862502288818348,-5.579435658584501,-0.14556891905219516,-4.220968973701417,-1.5040356039352787,4.56999969482419,4.772704810158512,-30.45726093084576,1.3584666848830742,6,1.900001525878892,5.660003662109361,8.045003890991197,5.725002288818345,8.25,1,0.08150446021876157,1.1836653665600112,112.87999725341795,-1.266674578684991,112.0199966430664,-1.4025939925985194,112.37000274658205,0.08150446021876157 3910,2021-06-02,111.75,111.94000244140624,110.05999755859376,110.05999755859376,3261900.0,0.017666901780696742,-1.2248546354147893,-0.4172842390014334,51.05454702834191,41.32085840563679,0.2823393104018521,1.0244646066420273,3.454439585090981,2.4337800282213777,14.30759159663709,2.1300048828124716,-2.443843961940729,-0.7829998016357393,-3.3800606269145277,1.814061023643049,-2.0815302142751335,0.5155306110036548,2.5343972778320136,48.86365409724354,8.985204589015595,1.2985304126393915,6,0.23999786376953125,3.5250015258789062,6.282501220703125,3.7849998474121094,7.220001220703125,2,0.062192366427223256,1.0323324088789905,109.80999755859376,1.1836653665600112,112.87999725341795,-1.266674578684991,112.0199966430664,0.062192366427223256 3911,2021-06-03,111.5999984741211,112.5500030517578,110.76000213623048,111.4800033569336,2508300.0,-0.0013422955335919973,-1.2948765601158159,0.07100292534941734,47.839277482107974,43.27929478988894,0.6338131334518238,0.9789288203350281,3.677144884047806,2.5137307274463296,15.121720348878181,1.7900009155273153,-2.042080538766072,-0.777001190185544,-3.189173778566442,1.6351713981953537,-1.983087484376,0.42908510400491195,2.5907108276366984,45.45452969133908,2.5932143261468212,1.2060862941904518,6,0.3899993896484375,3.6750030517578125,6.592502593994141,3.9350013732910156,7.4599990844726705,3,0.06487453371648932,-1.2248546354147893,111.75,1.0323324088789905,109.80999755859376,1.1836653665600112,112.87999725341795,0.06487453371648932 3912,2021-06-04,112.18000030517578,112.55999755859376,111.41999816894531,111.95999908447266,2367800.0,0.005197149094846809,1.3265395095367463,1.8334181078331637,45.74132549055467,43.75401297396722,0.09867729773851863,0.3009437460287927,3.147137117586638,1.8660201710692377,15.493308232950929,1.1399993896484517,-1.5052595722447393,-0.12499923706054972,-2.4658632505139906,2.215864776392891,-1.295431243787263,1.0454327696661636,1.9188947800292766,58.63638491669224,14.920677563087878,1.1704320067267195,6,-0.19000244140625,1.8400001525878906,6.165000915527344,3.354999542236328,6.5100021362304545,4,0.05927974244774625,-1.2948765601158159,111.5999984741211,-1.2248546354147893,111.75,1.0323324088789905,109.80999755859376,0.05927974244774625 3913,2021-06-07,110.4000015258789,112.2300033569336,110.18000030517578,112.2300033569336,1910900.0,-0.015867345110131437,1.240438251994897,-8.318143986683312,42.428688711694704,43.596851482396154,1.615929968287972,1.8273035752293083,4.968115562447991,3.563919140012075,16.334661703999647,2.0500030517578125,-1.0680509986940336,-1.6844982147216854,-3.8565653695902853,0.48756894014691454,-2.7705317921559924,-0.5984646372873783,3.608915627104466,18.181881234643683,-24.743068779721497,1.0860335774343024,6,1.3999977111816406,3.200000762939453,7.2975006103515625,5.134998321533203,7.779998779296875,0,0.06865943592652801,1.3265395095367463,112.18000030517578,-1.2948765601158159,111.5999984741211,-1.2248546354147893,111.75,0.06865943592652801 3914,2021-06-08,111.08000183105469,111.41999816894531,110.0199966430664,110.58000183105469,2520500.0,0.006159422968996742,1.3728986706667357,-0.27322377033460904,51.26581934663762,44.72534084897783,0.7148091584887339,0.9436573271108415,4.293997905353621,2.8052591107871194,17.469451443255583,1.4000015258789062,-0.7626678701950027,-0.8444980621337947,-2.7958382597744276,1.106842135506838,-1.8201681609541112,0.13117203668652166,2.8407369483514344,41.732472673861295,-5.984475643250228,0.975670098820313,6,0.7199974060058594,2.520000457763672,6.504999160766602,4.454998016357422,6.9099960327148295,1,0.062297425773094384,1.240438251994897,110.4000015258789,1.3265395095367463,112.18000030517578,-1.2948765601158159,111.5999984741211,0.062297425773094384 3915,2021-06-09,110.8499984741211,111.72000122070312,110.73999786376952,111.1500015258789,2018700.0,-0.002070609949065494,-2.7692127116404484,-0.600006103515625,50.428017227559884,45.34824547947522,0.7878046306328201,1.0527934403318397,4.538938209998008,2.9899136841523273,17.649538379800454,0.980003356933608,-0.7662256511560486,-0.9635013580322322,-2.8929230835591966,0.9659203674947321,-1.9282122207957144,0.0012095047312499219,2.9843254991793344,32.67722566479318,-15.818701405586673,0.9647108627634821,6,0.9500007629394531,1.6350021362304688,6.637502670288086,4.685001373291016,7.2099990844726705,2,0.06504284333531962,1.3728986706667357,111.08000183105469,1.240438251994897,110.4000015258789,1.3265395095367463,112.18000030517578,0.06504284333531962 3916,2021-06-10,111.72000122070312,111.9499969482422,110.73999786376952,110.79000091552734,2848600.0,0.007848468728532731,-1.3494981667345558,-3.0999694827323125,49.04001030271551,46.62180964520297,-0.20573210553995125,0.21425299842684353,3.7603774772373413,2.086026666546914,17.531886261354675,1.2099990844726847,-0.7898600870712471,-0.10649871826171875,-2.029384328463948,1.8163868919405104,-1.0679415233628333,0.8549440868393958,2.0296362426137193,66.92928995593537,19.32499234651445,0.9614428051011181,6,0.07999801635742188,0.7649993896484375,5.319999694824219,3.8149986267089844,5.6399993896484375,3,0.06489437809508791,-2.7692127116404484,110.8499984741211,1.3728986706667357,111.08000183105469,1.240438251994897,110.4000015258789,0.06489437809508791 3917,2021-06-11,112.66999816894531,113.1500015258789,112.0999984741211,112.0999984741211,3121900.0,0.008503373951504578,-2.6842232067567027,0.6129026965388812,47.99998007017787,47.072402898688374,-1.1776751123484814,-0.7339969841821983,2.9002399604801496,1.112275532320112,17.123105923022894,1.4300003051757812,-0.7029109667363116,0.8184982299804631,-1.135933781310996,2.772930241271922,-0.15871777566526646,1.7957142356261926,0.99664651458761,84.6644534144534,40.50096894726425,0.9772160056457324,6,-0.8699989318847656,-0.18499755859375,4.370002746582031,2.865001678466797,6.470001220703125,4,0.056714293898068924,-1.3494981667345558,111.72000122070312,-2.7692127116404484,110.8499984741211,1.3728986706667357,111.08000183105469,0.056714293898068924 3918,2021-06-14,113.83999633789062,113.91999816894531,112.23999786376952,112.6999969482422,4195900.0,0.01038429207383973,1.5846097867296016,1.9999999999999751,53.287960675492094,48.78729181503135,-2.4553868637469805,-1.9587412182640236,1.7543099578331152,-0.0718808221025995,16.729017877872298,1.6800003051757955,-0.6528635703152332,1.9594966888427763,-0.09745512530790279,4.016448502993455,0.9310207817674439,2.9879725959181087,-4.239997863769531,97.94867180118196,55.132544935690426,1.0284759070753384,6,-1.8699989318847656,-1.3549957275390625,3.1250057220458984,1.6950035095214844,6.390007019042969,0,0.04260370923695578,-2.6842232067567027,112.66999816894531,-1.3494981667345558,111.72000122070312,-2.7692127116404484,110.8499984741211,0.04260370923695578 3919,2021-06-15,114.04000091552734,114.68000030517578,113.2300033569336,113.88999938964844,2554100.0,0.0017568919893766743,1.0279673269915117,0.1315803563063019,56.46418287713487,49.388362464897234,-2.2263938342121747,-2.145073630146058,1.5518572243530286,-0.2567623835924451,16.174966898954438,1.4499969482421875,-0.47011784375555976,2.0810012817382812,-0.1803527514909007,4.342355314967463,0.9503242651236832,3.2116782983528793,-4.353602447509772,83.75637073412551,41.64174214527279,1.1306770166145936,6,-1.69000244140625,-1.5550003051757812,3.075000762939453,1.9549980163574219,6.330001831054702,1,0.03630304591732725,1.5846097867296016,113.83999633789062,-2.6842232067567027,112.66999816894531,-1.3494981667345558,111.72000122070312,0.03630304591732725 3920,2021-06-16,113.83999633789062,114.9000015258789,113.41000366210938,114.48999786376952,3245400.0,-0.0017538107333484598,1.0271957732370756,-4.333299425258031,55.64079488439112,50.25519773181759,-1.8983809667518017,-1.7944973876537347,1.7857245067464333,-0.02667712610156059,15.094076933893726,1.4899978637695312,-0.4382913806045394,1.726996994018549,-0.6088299277277116,4.06282391576481,0.5590835331454116,2.8949104548916864,-3.953853796386724,74.51912848916122,31.533169279929325,1.1679134608731334,6,-1.3799972534179688,-1.8699951171875,3.5550060272216797,2.1550025939941406,7.5200042724609375,2,0.03645468780200223,1.0279673269915117,114.04000091552734,1.5846097867296016,113.83999633789062,-2.6842232067567027,112.66999816894531,0.03645468780200223 3921,2021-06-17,114.0199966430664,114.41999816894531,113.01000213623048,113.8000030517578,2813700.0,0.0015811692811507072,1.7647072023217092,-0.3384508844208422,57.77604017114506,51.59238825188319,-1.8986698235362809,-1.8089130150880237,1.615296965551849,-0.18386694835515982,13.263966960710155,1.4099960327148295,-0.040340299122746615,1.742997360229495,-0.6468936844063364,4.1328884048653265,0.5480518379115864,2.9379428825474037,-3.8330225625000054,68.571288439845,19.616258126743617,1.1949455223179155,6,-1.55999755859375,-2.0499954223632812,2.232501983642578,1.9750022888183594,6.410003662109375,3,0.035432389356880645,1.0271957732370756,113.83999633789062,1.0279673269915117,114.04000091552734,1.5846097867296016,113.83999633789062,0.035432389356880645 3922,2021-06-18,112.76000213623048,113.68000030517578,112.33000183105469,113.5999984741211,7058400.0,-0.01105064500905284,1.6999969482421875,-3.818276400207769,49.5475300572608,52.38337062361276,-0.6121209886487975,-0.5121705205212237,2.8288334120385485,1.0888090141017273,12.593751703292543,1.6899948120117188,-0.01767607878373667,0.4430027008056783,-1.9513240856375091,2.8373294872488657,-0.7541606924159225,1.640166094027279,-2.290246408945336,19.549005885525787,-29.517787413949748,1.1971633932215968,6,-0.3000030517578267,-0.790000915527358,2.967498779296861,3.2349967956542827,8.290000915527315,4,0.040794593712082605,1.7647072023217092,114.0199966430664,1.0271957732370756,113.83999633789062,1.0279673269915117,114.04000091552734,0.040794593712082605 3923,2021-06-21,113.6999969482422,114.22000122070312,112.1999969482422,113.12000274658205,3099500.0,0.008336243297300205,1.4938282070482563,-0.6904722979110017,67.47528159513917,54.184421984557375,-1.1563908959893467,-1.485814627359801,1.815916734658174,0.2197820658398939,12.249217375956684,2.0200042724609233,0.10072007399118377,1.3559978485107536,-1.0899762860568245,3.8019719830783316,0.13301078122697163,2.5789849157945355,-2.964426473041428,55.555461365659596,0.8491737801881243,1.2229870672837875,6,-0.879997253417983,-1.7299957275390767,2.027503967285142,2.295001983642564,7.620002746582017,0,0.04784522944079406,1.6999969482421875,112.76000213623048,1.7647072023217092,114.0199966430664,1.0271957732370756,113.83999633789062,0.04784522944079406 3924,2021-06-22,114.4499969482422,114.8000030517578,113.54000091552734,113.6500015258789,2329400.0,0.0065963062456493304,-1.4706005550028518,1.3793162415648552,63.58147024690383,55.64591676448448,-1.540036783546256,-2.2337790332901903,0.9827979370127622,-0.5062213161734377,12.34520716506892,1.2600021362304545,0.2372481955014223,2.031998062133809,-0.5777842995491085,4.641780423816726,0.7271068812923573,3.3368892429752606,-3.4645606100007456,83.33319204848941,26.735832278574385,1.3048911808414556,6,-1.629997253417983,-2.4799957275390767,0.7200031280517436,1.545001983642564,6.370002746582017,1,0.050502460138162286,1.4938282070482563,113.6999969482422,1.6999969482421875,112.76000213623048,1.7647072023217092,114.0199966430664,0.050502460138162286 3925,2021-06-23,116.63999938964844,117.13999938964844,115.63999938964844,116.45999908447266,3183700.0,0.019135015288787027,1.542372223838619,0.22500166893959947,71.03505635751924,58.089810770573784,-3.154036349285022,-4.309204190806554,-1.29914938105847,-2.623162973606185,12.614494620274295,2.690002441406236,0.6476093754357066,4.00900039672851,0.788391036253941,7.229609757203079,2.3986957164912184,5.6193050769658015,-5.4196891401487335,89.8785475122626,30.555107846609943,1.610304680237286,6,-2.020000457763672,-3.549999237060547,-1.4699993133544922,-0.6450004577636719,3.19000244140625,2,0.031978766944889436,-1.4706005550028518,114.4499969482422,1.4938282070482563,113.6999969482422,1.6999969482421875,112.76000213623048,0.031978766944889436 3926,2021-06-24,118.08999633789062,118.11000061035156,116.55999755859376,116.87000274658205,3062300.0,0.012431386795522137,1.4603181331024109,6.777730682829574,72.99609624319073,60.86715701201966,-4.0291318714540125,-5.595590452459561,-2.8090517600919043,-4.03978530677675,13.256009801576846,1.5500030517577983,0.9334693812719195,5.172997665405276,1.1372323303502583,9.208763000460294,3.1551149978777744,7.190880332932778,-6.396110957179019,99.66151844221028,38.5884366186432,2.0178826675275063,6,-2.93499755859375,-4.514995574951172,-3.284994125366211,-1.9899940490722656,1.3400039672851562,3,0.027690781385956598,1.542372223838619,116.63999938964844,-1.4706005550028518,114.4499969482422,1.4938282070482563,113.6999969482422,0.027690781385956598 3927,2021-06-25,119.31999969482422,119.47000122070312,118.30999755859376,118.66999816894531,5260500.0,0.010415813321004608,1.4421012054384976,0.5327909347308185,86.26014616179532,64.53073317716446,-4.712166286348435,-6.588447876443922,-4.1397401907624385,-5.282732026668768,14.120027701389738,1.3800048828125,1.32218777162808,6.038000869750974,1.1198397679236365,10.956161971578311,3.578920318837305,8.497081420664642,-6.984502791148614,97.93670649621049,30.139497626534734,2.459080550913671,6,-3.4850006103515625,-4.784999847412109,-5.32499885559082,-3.8149986267089844,-0.1999969482421733,4,0.009302720526236374,1.4603181331024109,118.08999633789062,1.542372223838619,116.63999938964844,-1.4706005550028518,114.4499969482422,0.009302720526236374 3928,2021-06-28,118.79000091552734,119.66000366210938,117.80999755859376,119.2300033569336,3159600.0,-0.00444182685763006,1.8461565548082461,-0.6769252438466143,81.72838730946147,67.33786700297853,-3.8064577706892493,-5.895236462523371,-3.746708105333113,-4.745258619063435,14.999337787537629,1.8500061035156108,1.7007840986872935,5.2125019073486385,-0.28054710816140016,10.705550922858677,2.465977399593612,7.959026415103665,-5.598363493808435,85.7842752265443,14.083221607218164,2.746524507755022,6,-2.8600006103515625,-4.159999847412109,-4.795000076293945,-3.2849998474121094,0.7399978637695312,0,0.019025188305517027,1.4421012054384976,119.31999969482422,1.4603181331024109,118.08999633789062,1.542372223838619,116.63999938964844,0.019025188305517027 3929,2021-06-29,118.76000213623048,119.4499969482422,118.48999786376952,119.08000183105469,1579800.0,-0.00025253623255883095,-1.232534620263825,0.7272679983353818,83.09625808428746,70.38847402518923,-3.3933651893206758,-5.4392180916129576,-3.8249328458846463,-4.695908407451583,14.81210544586317,0.9599990844726847,2.0642356183819857,4.735002899169942,-0.921547713590698,10.391553511930582,1.906727592789622,7.563278205550262,-4.662793440856902,77.61192613539349,0.9343601536307489,2.828275306380323,6,-2.8300018310547017,-4.130001068115249,-5.250001907348647,-3.2550010681152486,0.6599960327148295,1,0.021556058542817613,1.8461565548082461,118.79000091552734,1.4421012054384976,119.31999969482422,1.4603181331024109,118.08999633789062,0.021556058542817613 3930,2021-06-30,118.6999969482422,118.91000366210938,118.26000213623048,118.66000366210938,1750800.0,-0.0005052642885561287,1.826052343516706,-0.12497913835448336,81.32852832121826,73.00541715297513,-2.873667044481536,-5.0929584939872115,-3.876724673966933,-4.610956071540613,14.55649474331776,0.650001525878892,2.28731307765905,4.327497863769551,-1.5885559802761975,10.2435517078153,1.369470941746684,7.285524785792418,-3.8239969575256083,69.03210246010605,-8.511790934282786,2.958026922022872,6,-2.7699966430664205,-4.069995880126967,-5.092496871948256,-3.1949958801269673,1.3000030517577983,2,0.01786017524083361,-1.232534620263825,118.76000213623048,1.8461565548082461,118.79000091552734,1.4421012054384976,119.31999969482422,0.01786017524083361 3931,2021-07-01,118.83999633789062,119.27999877929688,118.68000030517578,118.91000366210938,1962000.0,0.0011794388647665688,-2.0769200672952777,-1.7504769172065509,79.86445825399913,76.3739647303905,-2.5234111705232465,-4.914725254892062,-4.121784456762086,-4.7132848831043646,14.729573402656271,0.5999984741210938,2.476416638090285,4.105497360229492,-1.9798506301375625,10.190845350596547,1.062823365045972,7.148171355413012,-3.2942358331790444,55.67542600748882,-20.1016077129483,3.0426739951835273,7,-2.9099960327148438,-4.209995269775391,-5.23249626159668,-3.3349952697753906,1.1300048828125,3,0.00833057492150413,1.826052343516706,118.6999969482422,-1.232534620263825,118.76000213623048,1.8461565548082461,118.79000091552734,0.00833057492150413 3932,2021-07-02,118.83000183105469,119.1500015258789,118.54000091552734,119.12000274658205,1350400.0,-8.41005313355625e-05,2.485732970027248,4.142436791630543,77.20832328005807,77.4554138064926,-1.7453842893959148,-4.617738842878083,-4.229126274667863,-4.662102095587926,14.880519479207438,0.6100006103515625,2.720857805531679,3.763002777099615,-2.4598073837956065,9.985812937994837,0.6515976966520043,6.874407857547226,-2.7082472843074186,55.13518417710001,-17.10044653599561,3.111405080447614,7,-2.229999542236328,-4.200000762939453,-5.222501754760742,-3.325000762939453,0.7599945068359375,4,0.005049217073766821,-2.0769200672952777,118.83999633789062,1.826052343516706,118.6999969482422,-1.232534620263825,118.76000213623048,0.005049217073766821 3933,2021-07-06,117.9800033569336,119.19000244140624,117.19000244140624,119.05999755859376,2200800.0,-0.007153062871526061,1.9850657890991712,3.7241061797899273,70.06112843653236,78.17537582756243,-0.2507939223623765,-3.3421001471188845,-3.5548606396652644,-3.749892475294587,14.145232877541519,2.0,2.9286999711315502,2.5340042114257812,-3.4090217176909334,8.477030140542496,-0.4375087531325761,5.505517175984139,-1.3628939340356254,34.95587768633004,-34.34266815296121,2.971512964558357,7,-0.3300018310546875,-3.3500022888183594,-4.372503280639648,-2.4750022888183594,0.7399978637695312,1,0.009662649238952215,2.485732970027248,118.83000183105469,-2.0769200672952777,118.83999633789062,1.826052343516706,118.6999969482422,0.009662649238952215 3934,2021-07-07,118.0,119.11000061035156,117.69000244140624,118.79000091552734,2201900.0,0.00016949179943570591,-1.0141874671961961,0.7314862564196658,71.5768179990694,78.23557156551246,0.3193134689450545,-2.969325266963608,-3.740763569814902,-3.701181929556128,13.30212378356026,1.4199981689453267,3.402248234184043,2.208000946044919,-3.4643617057542997,7.880363597844138,-0.6281803798546974,5.0441822719445355,-0.9568853836124305,38.755931955903165,-28.64784055998672,2.836181325899611,7,0.1100006103515625,-3.3699989318847656,-4.392499923706055,-2.4949989318847656,0.04000091552734375,2,0.012966091349973619,1.9850657890991712,117.9800033569336,2.485732970027248,118.83000183105469,-2.0769200672952777,118.83999633789062,0.012966091349973619 3935,2021-07-08,118.05999755859376,118.2300033569336,116.51000213623048,116.8499984741211,2177100.0,0.0005084538863877608,1.2193411201842672,-1.5316426357113375,71.21853369482218,78.03806461569373,0.5385607757853705,-2.5944933676944117,-3.981318986211676,-3.6877533897110624,12.349111072650626,1.7200012207031108,3.601983812428557,1.9074985504150561,-3.343181784457016,7.158178885287128,-0.71784161702098,4.532838717851092,1.6000061035156108,55.956581255904815,-10.832737313461244,2.6253401674360375,7,0.025005340576157664,-3.2199974060058736,-4.469997406005874,-2.55499649047853,-1.1800003051758097,3,0.011519571730268519,-1.0141874671961961,118.0,1.9850657890991712,117.9800033569336,2.485732970027248,118.83000183105469,0.011519571730268519 3936,2021-07-09,118.97000122070312,119.0,117.9499969482422,118.08000183105469,1611300.0,0.007707976291103424,1.2105398416292927,0.7355372421924666,83.86044433573039,77.77143107946429,-0.26092594363197463,-3.0920259017505316,-4.99539486832218,-4.539849516637986,11.66284254441462,1.0500030517577983,3.8782034584043004,2.4550022125244197,-2.4999308101661484,7.409935235214988,-0.022464298820864315,4.932468723869704,0.6270024108886787,91.7910001622674,18.240151193619127,2.477466511345286,7,-0.8849983215332031,-4.130001068115234,-5.337501525878906,-3.4650001525878906,-0.9300003051757812,4,0.008657634434970696,1.2193411201842672,118.05999755859376,-1.0141874671961961,118.0,1.9850657890991712,117.9800033569336,0.008657634434970696 3937,2021-07-12,119.05999755859376,119.3499984741211,118.56999969482422,118.98999786376952,2302200.0,0.0007564624440381529,1.3999906099980046,0.07865139643735941,82.21157284886644,77.8251183616204,-0.437712265988381,-2.8235170944974897,-5.145752713981437,-4.576575289583118,11.823117224429373,0.779998779296875,3.8739411371390986,2.225498580932637,-2.5044807789829804,6.9554779408482545,-0.13949109902517876,4.590488260890453,0.4752660430908122,89.78868699025415,13.384805596302016,2.3649896799578096,7,-1.0799980163574219,-4.219997406005874,-5.4274978637695455,-3.55499649047853,-1.4499969482422017,0,0.007643236021918298,1.2105398416292927,118.97000122070312,1.2193411201842672,118.05999755859376,-1.0141874671961961,118.0,0.007643236021918298 3938,2021-07-13,118.69000244140624,119.3000030517578,118.41999816894531,119.04000091552734,1359400.0,-0.0031076358539772198,1.0229933440320242,-4.999999999998173,76.70032958268857,77.11445963922053,-0.09319399562807007,-2.1834902627745407,-4.842630101961305,-4.172164847566918,12.43445154966575,0.8800048828124858,3.7039545321556204,1.6130031585693274,-2.9654375464374993,6.191443863576154,-0.6762171939340789,3.9022235110727337,0.7847559309692542,76.76067310688627,1.1823564373815572,2.2892203525034116,7,-0.7600021362304545,-3.850002288818345,-5.685003280639634,-3.1850013732910014,-3.3000030517577983,1,0.007582727087133367,1.3999906099980046,119.05999755859376,1.2105398416292927,118.97000122070312,1.2193411201842672,118.05999755859376,0.007582727087133367 3939,2021-07-14,118.18000030517578,118.69000244140624,117.47000122070312,118.3000030517578,2922100.0,-0.004296925821382747,1.7111092273132402,0.3428664850135695,62.30035258601673,75.0002178908648,0.3641801886313658,-1.4202435965340214,-4.334270183999493,-3.622220352917111,13.022132503437147,1.2200012207031108,3.2296068704528693,0.8960010528564482,-3.4739041381884306,5.265906243901327,-1.2889515426659983,3.0809536483788946,1.2354629424768149,58.80282825243637,-14.34835035993595,2.184952595522442,7,-0.25,-3.3400001525878906,-5.479999542236328,-2.674999237060547,-1.8000030517578267,2,0.004569308801259941,1.0229933440320242,118.69000244140624,1.3999906099980046,119.05999755859376,1.2105398416292927,118.97000122070312,0.004569308801259941 3940,2021-07-15,117.98999786376952,118.41999816894531,117.5,117.62000274658205,1607200.0,-0.0016077376960198508,-2.0163844210420994,-3.083222073876408,49.00001373293097,71.57083516630166,0.49492450606273053,-0.9522126810100247,-4.11849283643285,-3.366948496745195,13.514452563116459,0.9199981689453125,2.843743094690737,0.4984985351562301,-3.5663052441555436,4.563302314468004,-1.5339033544996568,2.530900424812117,1.3673561616546408,27.65943631678191,-40.39767030738393,2.0324018896558904,7,-0.05999755859373579,-2.789997100830064,-5.289997100830064,-2.4849967956542827,-0.8399963378906108,3,0.00042379059804331654,1.7111092273132402,118.18000030517578,1.0229933440320242,118.69000244140624,1.3999906099980046,119.05999755859376,0.00042379059804331654 3941,2021-07-16,118.05999755859376,118.83999633789062,117.73999786376952,118.36000061035156,1435200.0,0.0005932680404407975,-1.3404162067397816,-0.8108297591554181,33.593673941766454,66.7247630176026,0.33821314171733263,-0.742073464897274,-4.16717563543348,-3.365818910658831,14.376446636343948,1.099998474121108,2.4306435086384397,0.3664981842041186,-3.3593226819680098,4.092319050376247,-1.4964122488819527,2.22940861729019,1.2404094290465224,31.38282977903207,-31.53586194061329,1.8629104330860662,7,-0.12999725341798296,-2.859996795654311,-5.9174976348877095,-2.55499649047853,0.01000213623045454,4,-0.009994920629997184,-2.0163844210420994,117.98999786376952,1.7111092273132402,118.18000030517578,1.0229933440320242,118.69000244140624,-0.009994920629997184 3942,2021-07-19,117.36000061035156,118.4000015258789,116.62000274658205,117.23999786376952,3704600.0,-0.005929162821596612,-1.6176587735685333,-0.40000508621134756,32.169513905140505,62.51458362522573,0.9026892081701732,0.33751833220730987,-3.418094644832834,-2.5986797116702576,14.873553726861314,1.7799987792968608,2.0431668566809833,-0.5634986877441435,-3.4889621231284735,2.3619647476401866,-2.0262304054363085,0.8992330299480216,1.8845982802605334,27.611857444209818,-31.075482524389017,1.4627317176921666,7,0.5699996948242188,-1.4799995422363281,-5.217500686645508,-1.8549995422363281,0.04000091552734375,0,0.005794140266183634,-1.3404162067397816,118.05999755859376,-2.0163844210420994,117.98999786376952,1.7111092273132402,118.18000030517578,0.005794140266183634 3943,2021-07-20,119.13999938964844,119.66000366210938,117.41000366210938,117.5500030517578,2180800.0,0.015166997018061235,-1.4064233957830146,13.249666221627388,53.29859478418416,60.48366993468292,-0.7771897985246454,-1.0688322661245167,-5.165676592672668,-4.3091262676927045,15.796399049077625,2.3000030517578125,1.7211545876878915,0.9444999694824219,-1.2470780021032795,3.136077941068123,-0.1512890163104288,2.0402889552752725,-2.6299972534179545,82.89460145209411,25.502230589844515,1.0957889857928493,7,-1.0549964904785156,-3.2099990844726562,-6.997499465942383,-3.634998321533203,-1.8399963378906392,1,-0.01284202440099902,-1.6176587735685333,117.36000061035156,-1.3404162067397816,118.05999755859376,-2.0163844210420994,117.98999786376952,-0.01284202440099902 3944,2021-07-21,120.2300033569336,120.83000183105469,119.36000061035156,119.5,1541700.0,0.009148933799473014,-1.9108873495841612,0.45912266559182713,61.266639474952505,59.37790391025297,-1.6959490594585986,-1.795675391551967,-6.192843363497616,-5.29554906357771,16.73242890184518,1.69000244140625,1.4879686592276045,1.7455036163330107,0.20624129652412648,3.284765936141895,0.9758724564285757,2.5151347762374456,-3.6570011901855395,85.74825167221499,28.596055221256407,0.7696311599044418,7,-1.5050010681152344,-3.7150039672851562,-8.002504348754883,-4.725002288818359,-2.6800003051757955,2,-0.040256207536785715,-1.4064233957830146,119.13999938964844,-1.6176587735685333,117.36000061035156,-1.3404162067397816,118.05999755859376,-0.040256207536785715 3945,2021-07-22,120.37000274658205,120.6500015258789,119.62999725341795,120.5999984741211,1541700.0,0.001164429724191507,5.1818097748186,-0.31506119164321916,61.26663947495266,56.867481147944325,-1.647016255145303,-1.730634950441626,-6.228075329662673,-5.384868940685564,16.49014843676183,1.0200042724609517,1.3846397184342578,1.6990028381347742,0.1973122741449913,3.200693402124557,0.9481575561398898,2.4498481201296585,-3.626720593261723,89.07365357467143,30.423729706854687,0.7508452819948909,7,-1.645000457763686,-3.855003356933608,-7.952503204345717,-4.865001678466811,-1.9599990844726705,3,-0.033147839180201255,-1.9108873495841612,120.2300033569336,-1.4064233957830146,119.13999938964844,-1.6176587735685333,117.36000061035156,-0.033147839180201255 3946,2021-07-23,121.36000061035156,121.5999984741211,120.38999938964844,120.54000091552734,1347100.0,0.008224622756333844,-1.160707352129754,-3.565282292841725,66.28058144512897,55.0973709919735,-2.5282081859789685,-2.5961998992138717,-7.04773875831296,-6.316000014329916,15.983058254211624,1.2299957275390483,1.2956083782487298,2.525500488281253,0.6297924638422501,4.421208512720256,1.5776464760617586,3.473354500500747,-4.45324966992186,95.18076165322073,34.59556121881615,0.9478540122194995,7,-2.25,-4.460002899169922,-9.145000457763672,-5.854999542236328,-2.0,4,-0.03469017026449783,5.1818097748186,120.37000274658205,-1.9108873495841612,120.2300033569336,-1.4064233957830146,119.13999938964844,-0.03469017026449783 3947,2021-07-26,120.43000030517578,121.18000030517578,119.79000091552734,121.1500015258789,1283500.0,-0.007663153431926251,2.56410657693963,-0.8780505959303678,65.60509430331382,53.864567072042966,-1.5460162084535938,-1.6640964277761015,-5.977587670221254,-5.300328190083363,14.757925629570476,1.5699996948242188,1.1933593283145143,1.5400001525878935,-0.4766893322924233,3.55668963746821,0.5316554101477351,2.548344895028052,-3.241654512724594,72.07638144106512,7.908476284189078,1.008344742440157,7,-1.3199996948242188,-3.5300025939941406,-8.21500015258789,-4.924999237060547,-0.9000015258789062,0,-0.019596451086699385,-1.160707352129754,121.36000061035156,5.1818097748186,120.37000274658205,-1.9108873495841612,120.2300033569336,-0.019596451086699385 3948,2021-07-27,121.0500030517578,121.83999633789062,119.86000061035156,120.27999877929688,1941900.0,0.005148241675752674,-1.459621089344441,-1.0694485652523857,68.04736185373564,54.50312365734507,-2.0071176125675976,-2.2199207318485037,-6.482485004158647,-5.822041097729311,13.93081977868892,1.9799957275390625,0.9028897459337912,2.0470027923583842,-0.18758915045675906,4.2815947351735275,0.9297068209508126,3.164298763765956,-3.596958098406418,68.14537713269576,0.7315083607629447,1.1172959714075703,7,-1.8200035095214702,-4.030006408691392,-8.835002899169908,-5.545001983642564,-0.43000030517575283,1,-0.030152841254520668,2.56410657693963,120.43000030517578,-1.160707352129754,121.36000061035156,5.1818097748186,120.37000274658205,-0.030152841254520668 3949,2021-07-28,121.31999969482422,121.80999755859376,120.5500030517578,121.37999725341795,1672400.0,0.0022304554833507684,1.7391239447365137,-0.07791847492220322,68.8221918573353,56.70558789339,-1.9946202918107616,-2.4119574939774537,-6.606397638556402,-6.052493941134273,13.059016099870767,1.259994506835966,0.6593320409945704,2.188999557495123,-0.26908760586209723,4.647086720852343,0.9599559758165128,3.418043139173733,-3.515998630709703,76.47073038537104,7.293330027741575,1.2290435816786078,7,-2.0900001525878906,-3.6300010681152344,-8.924999237060547,-5.814998626708984,-0.589996337890625,2,-0.033135481809912326,-1.459621089344441,121.0500030517578,2.56410657693963,120.43000030517578,-1.160707352129754,121.36000061035156,-0.033135481809912326 3950,2021-07-29,120.81999969482422,122.41999816894531,119.75,119.81999969482422,3461600.0,-0.004121332024874191,-3.6842098218468498,-16.667344862669257,61.21212233306164,59.77430438131169,-1.1744770177853496,-1.8392900971865203,-5.907984922206282,-5.49581651408721,12.097181306623742,2.6699981689453125,0.49915605656286743,1.5829994201660185,-0.9775371009799727,4.14353594131201,0.3027311595930229,2.863267680739014,-2.6931190088076136,40.074922420148475,-25.15797929834772,1.2802682605729938,7,-1.2999992370605469,-1.7900009155273438,-8.424999237060547,-5.314998626708984,0.3099975585937358,3,-0.027065027738172542,1.7391239447365137,121.31999969482422,-1.459621089344441,121.0500030517578,2.56410657693963,120.43000030517578,-0.027065027738172542 3951,2021-07-30,119.83000183105469,121.38999938964844,119.61000061035156,119.7300033569336,2381300.0,-0.008193989954230596,-9.470458880287222,0.09999847412109375,54.20767642673931,62.22298910593378,0.1039291006066776,-0.8130037688566745,-4.726342467206081,-4.46502069434564,10.88144931341814,1.779998779296875,0.5262004941391183,0.5435012817382869,-2.022990599485283,3.1099931629618567,-0.739744658873505,1.826747222350079,-1.2738093967452073,7.829231738308826,-52.054553406160004,1.283245940611788,7,0.08499908447265625,-0.3650016784667969,-5.975002288818359,-4.325000762939453,-1.0900039672851705,4,-0.011850105543245615,-3.6842098218468498,120.81999969482422,1.7391239447365137,121.31999969482422,-1.459621089344441,121.0500030517578,-0.011850105543245615 3952,2021-08-02,119.43000030517578,120.62000274658205,119.23999786376952,120.25,1993200.0,-0.0033380749375507834,-1.2999993642195407,-8.200122072175173,54.03048932009471,62.30431072103494,0.9257965291123469,-0.38551254455960304,-4.174723409551532,-4.044814547715561,9.61273794725262,1.3800048828125284,0.6729199552517287,0.11349983215332315,-2.444537405942185,2.6715370702488315,-1.165518786894424,1.3925184512010702,-0.48742729740271784,5.97491896768106,-49.63532061538233,1.2790186190477522,8,1.3999977111816406,0.034999847412109375,-5.065000534057617,-3.924999237060547,0.3099975585937358,0,-0.00058611483417359,-9.470458880287222,119.83000183105469,-3.6842098218468498,120.81999969482422,1.7391239447365137,121.31999969482422,-0.00058611483417359 3953,2021-08-03,119.12000274658205,119.55999755859376,117.55999755859376,119.1500015258789,2256200.0,-0.0025956422825220704,3.705933040121914,0.03658389080655884,55.23386909040248,61.63400290052938,1.3775202345767923,0.015041100726008949,-3.7522701457289003,-3.7101422732714013,9.264799637941207,2.0,0.8967755941081776,-0.25349769592283167,-2.7358264334003763,2.228831041554713,-1.4946620646616111,0.9876666728159478,3.299995422363267,32.09886814963668,-22.15298219169808,1.241164368738773,8,0.8699951171874858,0.34499740600584516,-3.9350032806396626,-3.615001678466811,0.32999420166015625,1,0.003441873936042894,-1.2999993642195407,119.43000030517578,-9.470458880287222,119.83000183105469,-3.6842098218468498,120.81999969482422,0.003441873936042894 3954,2021-08-04,119.52999877929688,119.79000091552734,118.5,119.08999633789062,1459000.0,0.003441873936042894,1.6874831121354208,-14.667344862672259,58.369579910122376,61.312107393326016,0.9585925379177525,-0.2892859909115941,-4.036602406746596,-4.094745082319918,8.84305521401789,1.2900009155273438,1.2185073408087703,0.07999839782715412,-2.316939748397701,2.476936544052009,-1.1184706752852662,1.2784674709395745,2.792799377441412,40.534999450557905,-16.375029940197294,1.1984690731124261,8,0.45999908447265625,-0.06499862670898438,-4.249998092651367,-4.024997711181641,-0.69000244140625,2,0.00911908289481178,3.705933040121914,119.12000274658205,-1.2999993642195407,119.43000030517578,-9.470458880287222,119.83000183105469,0.00911908289481178 3955,2021-08-05,119.41999816894531,119.9800033569336,118.56999969482422,119.93000030517578,1600200.0,-0.000920276177319046,3.6229003814645737,-1.1590893327784713,57.359318440034805,60.320855948315554,1.0277413680808678,-0.07607378111897845,-3.780604825304664,-3.9651619933748066,9.143175058087543,1.410003662109375,1.3124360532297175,-0.09800224304198935,-2.4043571464420097,2.208352660358031,-1.2511796947419924,1.0551752086580137,2.807543975830086,48.56396138691551,-11.096932167013051,1.153177451700007,8,0.5699996948242188,0.045001983642578125,-4.139997482299805,-3.914997100830078,-0.8699951171875142,3,0.010969730431037217,1.6874831121354208,119.52999877929688,3.705933040121914,119.12000274658205,-1.2999993642195407,119.43000030517578,0.010969730431037217 3956,2021-08-06,120.0,120.2300033569336,119.4800033569336,119.88999938964844,1505700.0,0.004856823312240799,1.6315451333119178,-0.215686567834009,64.47368861345723,60.19514420499816,0.2620981763345327,-0.6060254400306064,-4.204537669920057,-4.506042709570494,8.957465714546057,0.8100051879882812,1.2717180544011342,0.4304996490478459,-1.87032501235673,2.731324310452422,-0.719912681654435,1.5809119797501268,2.1341912530517675,79.73850668568147,15.361706161372027,1.1504123307022858,8,-0.01000213623046875,-0.5349998474121094,-4.719999313354492,-4.494998931884766,-0.739997863769517,4,0.009416643778483058,3.6229003814645737,119.41999816894531,1.6874831121354208,119.52999877929688,3.705933040121914,119.12000274658205,0.009416643778483058 3957,2021-08-09,119.97000122070312,120.5199966430664,119.26000213623048,120.18000030517578,1412900.0,-0.00024998982747392873,1.8314745441608555,-1.9090719933416562,55.63095238095241,58.81554315246669,0.24583641197452266,-0.5316119343386703,-4.004317219058166,-4.421371521593244,8.5743127548213,1.2599945068359233,1.217519429244689,0.35500068664551065,-1.939382597078506,2.649383970369527,-0.7921909552164976,1.502192328507519,2.072706158459482,81.41906782172977,18.583884903442133,1.1471916418620058,8,0.01999664306640625,-0.5050010681152344,-4.690000534057617,-4.465000152587891,-1.209999084472642,0,-0.010252591017906432,1.6315451333119178,120.0,3.6229003814645737,119.41999816894531,1.6874831121354208,119.52999877929688,-0.010252591017906432 3958,2021-08-10,119.58999633789062,120.22000122070312,118.75,120.22000122070312,1776400.0,-0.003167499199349222,3.6666343731834914,3.0000363306085376,45.19513963747751,56.19031512803806,0.4436101596484292,-0.08508712242046101,-3.482721384319717,-3.9554566074787516,8.324671152967891,1.470001220703125,1.0078185759288374,-0.07000389099121662,-2.3229284879369345,2.1829207059545013,-1.1964661894640756,1.0564584074816423,2.3630568448606084,53.96030442090155,-5.729645134989532,1.1264622984728594,8,0.40000152587890625,-0.12499618530273438,-3.974994659423828,-4.084995269775391,-0.6599960327148438,1,0.001254298273035026,1.8314745441608555,119.97000122070312,1.6315451333119178,120.0,3.6229003814645737,119.41999816894531,0.001254298273035026 3959,2021-08-11,118.72000122070312,120.08999633789062,118.51000213623048,119.97000122070312,1600500.0,-0.0072748151503359,1.1208114861543312,1.9841116062778532,38.836242451897945,53.7041062523532,1.0124837080539493,0.8721535556703657,-2.379355027838429,-2.9967126781280626,8.763897887855032,1.579994201660142,0.8369443711291638,-0.9669990539550781,-3.1573149263689118,1.2233168184587555,-2.062156990161995,0.1281588822518387,3.1451908495649548,10.447744198227522,-43.64475857279669,1.095157936206914,8,0.7549972534179688,0.7449989318847656,-2.5799999237060547,-3.2150001525878906,-1.0200042724609233,2,0.006148885781950053,3.6666343731834914,119.58999633789062,1.8314745441608555,119.97000122070312,1.6315451333119178,120.0,0.006148885781950053 3960,2021-08-12,118.04000091552734,118.45999908447266,117.25,118.45999908447266,1733200.0,-0.0057277653148911645,4.761925522252498,0.33599853515625,26.553655269620563,50.63143723489556,1.4043535630634523,1.6401851858125553,-1.5316151825549298,-2.236605333429466,9.514224586274562,1.470001220703125,0.5482140913553906,-1.6494995117187443,-3.8317586931350007,0.5327596696975121,-2.7406291024268796,-0.558369921010609,3.7390872645072477,24.159074205853877,-23.714219848644767,1.09112959070813,8,0.8950004577636719,1.4249992370605469,-1.6700000762939453,-2.5349998474121094,-1.2099990844726562,3,0.006777324772606397,1.1208114861543312,118.72000122070312,3.6666343731834914,119.58999633789062,1.8314745441608555,119.97000122070312,0.006777324772606397 3961,2021-08-13,116.87999725341795,118.12000274658205,116.66000366210938,118.0,1356500.0,-0.009827208176146351,1.1470444690029435,2.6666848319709695,25.718165270900855,47.4856234516518,2.3489050887213665,2.8535568477522872,-0.20905716093616888,-1.004023424524064,10.153367652147606,1.4599990844726705,0.16994937055892478,-2.7505031585693445,-5.169251000758621,-0.33175531638006817,-3.9598770796639826,-1.5411292374747063,4.7179273994152595,5.699326200692603,-37.49674552067771,1.2093739210946413,8,1.710002899169936,2.6400032043457173,-0.4174957275390483,-1.4099960327148295,-0.1399993896484375,4,0.014288208740448116,4.761925522252498,118.04000091552734,1.1208114861543312,118.72000122070312,3.6666343731834914,119.58999633789062,0.014288208740448116 3962,2021-08-16,118.04000091552734,118.0999984741211,115.9499969482422,116.44000244140624,1505600.0,0.009924740668792786,1.5000110892775391,-1.4285665628980675,30.828008144501865,44.77386112432951,1.0851052174625408,1.8415251062828588,-1.208373654144367,-2.099295094591028,11.076182296827744,2.150001525878892,-0.08394651133812658,-1.6244995117187528,-3.925095298064079,0.6760962746265733,-2.774797404891416,-0.4742016185460898,3.261648477862437,48.94617976765194,8.538128582166074,1.1502978931726664,8,0.19499588012695312,1.1449966430664062,-1.5774993896484375,-2.7649993896484375,-1.1299972534179688,0,0.010335489759748517,1.1470444690029435,116.87999725341795,4.761925522252498,118.04000091552734,1.1208114861543312,118.72000122070312,0.010335489759748517 3963,2021-08-17,117.61000061035156,118.30999755859376,117.08999633789062,117.62000274658205,1673700.0,-0.003642835495092034,-1.323788210162277,-0.006251341105795251,26.841460080942042,41.270736698865015,1.4286211644401021,2.267268670903036,-0.5619863396479872,-1.6011368678869218,11.82659208502613,1.2200012207031392,-0.22590574023294607,-1.9779998779296903,-4.447576571409925,0.49157681555054467,-3.212788224669808,-0.7432115311895728,3.263516587426409,40.09671272561061,4.074770434593589,1.234788346740116,8,0.6249961853027344,1.5749969482421875,-1.2000007629394531,-2.3349990844726562,1.3000030517578125,1,0.009778093018542933,1.5000110892775391,118.04000091552734,1.1470444690029435,116.87999725341795,4.761925522252498,118.04000091552734,0.009778093018542933 3964,2021-08-18,115.38999938964844,117.86000061035156,115.30999755859376,117.7699966430664,2444800.0,-0.018875956204252642,-1.0078756949805323,237.94889397372754,22.09661648622985,37.352658703997804,3.3521162006526026,4.3279747684751015,1.831144917425462,0.6530896962199506,12.282249175769751,2.5500030517577983,-0.40593920550111307,-3.956000900268549,-7.034247379379579,-0.877754421157519,-5.495124139824071,-2.416877660713027,5.089636188166679,2.539739438137311,-31.607590926410403,1.5391232395555179,8,2.5249977111816406,3.4749984741210938,0.9950008392333984,-1.0399971008300781,4.3499984741210795,2,0.030678576429951088,-1.323788210162277,117.61000061035156,1.5000110892775391,118.04000091552734,1.1470444690029435,116.87999725341795,0.030678576429951088 3965,2021-08-19,116.37999725341795,116.77999877929688,114.0199966430664,114.27999877929688,2061300.0,0.00857958115093238,-1.1068696510574854,-0.8823533183096004,32.271308389743425,33.774616456918494,2.1071327640897692,3.187135154737504,1.03676534807542,-0.2908303891325801,12.94830499749972,2.7600021362304688,-0.5679688818437683,-2.76650276184084,-6.073964576833063,0.5409590531513828,-4.420233669336952,-1.1127718543447287,3.582674522475031,55.01165749894577,16.810900962902572,1.6537309074961082,8,0.8899993896484517,1.8400001525879048,0.005002975463881398,-2.029994964599595,2.260002136230483,3,0.01134215265489269,-1.0078756949805323,115.38999938964844,-1.323788210162277,117.61000061035156,1.5000110892775391,118.04000091552734,0.01134215265489269 3966,2021-08-20,117.1500015258789,117.91999816894531,116.19000244140624,116.72000122070312,1982400.0,0.006616293956291042,-1.3221452454466533,0.2047621988657639,38.712884151113286,31.894831098047483,0.9949737044383369,2.1982627085573654,0.4473130325231409,-0.977078973399955,12.82668900211627,1.7299957275390767,-0.79610388932403,-1.7859985351562528,-5.035675736706494,1.4636786663939887,-3.4108371359313736,-0.16115993438113208,2.0995492340748854,72.96047120837822,29.415864878602292,1.6248386007751232,8,-0.030002593994140625,1.0699958801269531,-0.5850009918212891,-2.799999237060547,-0.599998474121108,4,-0.0027315381191311827,-1.1068696510574854,116.37999725341795,-1.0078756949805323,115.38999938964844,-1.323788210162277,117.61000061035156,-0.0027315381191311827 3967,2021-08-23,118.06999969482422,118.72000122070312,117.52999877929688,117.70999908447266,1504200.0,0.00785316395187663,-2.305556732929259,0.8372101275704832,45.09802804139099,31.884040920704535,-0.24907577647336154,1.1514281736875773,-0.3083460568455081,-1.8143065735889365,12.926242554598055,1.5699996948242188,-1.0002369076472633,-0.7480003356933622,-3.940140315922804,2.4441396445360795,-2.344070325808076,0.8480696544213515,-4.0500030517578125,86.1701937701996,39.47676698216788,1.5960699901147197,8,-1.0150032043457031,0.14999771118164062,-1.5049991607666016,-3.7199974060058594,-1.1699981689453125,0,-0.011264519645061033,-1.3221452454466533,117.1500015258789,-1.1068696510574854,116.37999725341795,-1.0078756949805323,115.38999938964844,-0.011264519645061033 3968,2021-08-24,117.4000015258789,118.38999938964844,117.12000274658205,118.3000030517578,989900.0,-0.005674584320124132,1.3518582620428257,-2.4999999999999605,40.29172499984355,32.045761203809604,0.08672234132062329,1.6168537335603617,0.48387576157770695,-1.104830700572478,12.754271720541771,1.269996643066392,-1.3656890562093764,-1.2354984283447266,-4.305355464924716,1.834358608235263,-2.7704269466347142,0.2994300899452611,-3.2860047912597707,71.91492746400796,23.432806530852915,1.534928518289992,8,-1.0300025939941406,0.8199958801269531,-0.49500083923339844,-3.049999237060547,-2.5800018310546875,1,-0.004173746655884991,-2.305556732929259,118.06999969482422,-1.3221452454466533,117.1500015258789,-1.1068696510574854,116.37999725341795,-0.004173746655884991 3969,2021-08-25,117.3000030517578,117.91000366210938,117.1999969482422,117.61000061035156,1037000.0,-0.000851775748052841,-1.7842867400671172,0.3444411477980969,40.328495353450954,33.57629899090186,-0.04010622935246033,1.475913150405873,0.7010081492601472,-0.9800653869908871,12.573007368923536,0.7100067138671733,-1.6474320675819882,-1.13449707031252,-3.982695024611175,1.7137008839861352,-2.5585960474618474,0.28960190683680764,-3.093886227416988,69.78730242728108,20.435011048874863,1.4240989771493249,8,-0.9300041198730327,0.9199943542480611,-0.2925014495849467,-2.950000762939439,-1.900001525878892,2,0.013725495042324676,1.3518582620428257,117.4000015258789,-2.305556732929259,118.06999969482422,-1.3221452454466533,117.1500015258789,0.013725495042324676 3970,2021-08-26,117.5500030517578,117.77999877929688,117.13999938964844,117.4800033569336,1509100.0,0.002131287242078672,1.4151323650078456,-0.2258072455207156,38.47603093671407,34.99383962043667,-0.41004225263610294,1.0207043608041033,0.5799098640109861,-1.184432842141618,12.993880340860608,0.6399993896484375,-1.8279026512235106,-0.7209972381591996,-3.3603824533037425,1.9183879769853434,-2.040689845731478,0.598695369413079,-3.253608539489747,53.75499077234811,7.905703006147647,1.3196926075722735,8,-1.1800041198730327,0.6699943542480611,0.06999778747560015,-2.6150016784667827,-2.8500061035155966,3,0.01863032543731591,-1.7842867400671172,117.3000030517578,1.3518582620428257,117.4000015258789,-2.305556732929259,118.06999969482422,0.01863032543731591 3971,2021-08-27,118.41000366210938,118.56999969482422,117.5500030517578,117.7699966430664,1598500.0,0.007316040731814466,1.1249950329415614,9.142997275206216,43.19373191681438,36.36780892847139,-1.1512544091726227,0.051507281355100076,-0.14434091087376544,-2.006749121894458,13.31879519271386,1.0199966430664205,-1.874956759176797,0.21000328063965412,-2.3272226966147116,2.74722925789402,-1.0586097079875287,1.478616269266837,-4.025137015672627,80.62513411057847,37.65276695014683,1.2686129886271849,8,-2.0400047302246094,-0.19000625610351562,-0.7900028228759766,-3.4750022888183594,-0.3300018310546875,4,0.0019423673712177791,1.4151323650078456,117.5500030517578,-1.7842867400671172,117.3000030517578,1.3518582620428257,117.4000015258789,0.0019423673712177791 3972,2021-08-30,119.36000061035156,120.08000183105469,118.41999816894531,118.6999969482422,1374400.0,0.008022945011918692,-1.7213147559846913,1.0312444121258137,49.04407418588073,38.83476605124236,-2.1169369495534625,-0.9528561872148771,-0.9041305050770063,-2.933752611331741,13.564033458521829,1.6699981689453125,-1.74679453898041,1.1635002136230526,-1.3667652230116403,3.6937656502577454,-0.10163250469429386,2.428632931940399,-4.888431272429486,75.67562691218191,32.68480664858263,1.265132718317344,8,-2.3100013732910156,-1.1400032043457031,-1.355001449584961,-4.040000915527344,3.260002136230483,0,-0.02354220462654777,1.1249950329415614,118.41000366210938,1.4151323650078456,117.5500030517578,-1.7842867400671172,117.3000030517578,-0.02354220462654777 3973,2021-08-31,119.52999877929688,119.94000244140624,119.1999969482422,119.5500030517578,2399700.0,0.0014242473866958871,-1.1764613485919517,-0.03030933555276037,53.57456940727759,42.33231637580322,-2.2193280133486013,-1.1494989941740954,-0.9083277413909912,-3.0975781904790836,13.812610779980567,0.7400054931640341,-1.501731008569351,1.3129985809326143,-1.2551304375089956,3.8811275993742242,0.0289340717118165,2.597063090153412,-4.834092141649492,81.29242874047624,32.77297583574378,1.2840645092208043,8,-2.479999542236328,-1.3100013732910156,-1.5249996185302734,-4.209999084472656,6.870002746582031,1,-0.02200282172071344,-1.7213147559846913,119.36000061035156,1.1249950329415614,118.41000366210938,1.4151323650078456,117.5500030517578,-0.02200282172071344 3974,2021-09-01,120.62000274658205,120.9499969482422,118.9499969482422,119.7300033569336,1398900.0,0.00911908289481178,1.5806654853317108,-44.49046529370127,60.988077614431106,45.52306851187963,-2.7819942778283036,-2.270041842195482,-1.840624819475309,-4.183630857649078,14.305271868305658,2.0,-1.336414117391854,2.3485023498535327,-0.3783104089989706,5.075315108706036,0.985095970427281,3.7119087292797843,-5.708732301198367,91.3387293145155,38.09632264804342,1.363406379426251,9,-2.0500030517578267,-2.400005340576186,-2.4950046539306783,-5.180004119873061,7.4800033569335795,2,-0.048084918916337704,-1.1764613485919517,119.52999877929688,-1.7213147559846913,119.36000061035156,1.1249950329415614,118.41000366210938,-0.048084918916337704 3975,2021-09-02,120.7300033569336,121.5,120.01000213623048,120.94000244140624,1376800.0,0.0009119599390381428,1.2406080596586622,-0.23595418931196271,68.00750806474635,48.778026724505516,-2.469779347103355,-2.399912868197589,-1.8589898754162277,-4.305127259642518,15.07189996132963,1.489997863769517,-1.0789508096502374,2.393002700805667,-0.5073800741747903,5.293385475786124,0.9428113133154454,3.8431940882958884,-5.456409321378402,80.50639903888876,20.372292214791308,1.4501913874902275,9,-1.4200019836425781,-2.5100059509277344,-2.2700042724609375,-5.290004730224609,6.839996337890625,3,-0.04414811300300181,1.5806654853317108,120.62000274658205,-1.1764613485919517,119.52999877929688,-1.7213147559846913,119.36000061035156,-0.04414811300300181 3976,2021-09-03,121.12999725341795,121.68000030517578,120.45999908447266,120.45999908447266,1874700.0,0.0033131275189464127,-2.641804641417477,-3.1904813805632726,65.5589054230974,51.05145754469511,-2.509768567469237,-2.8574105220160817,-2.207555814052384,-4.705945140989584,16.09437042059159,1.220001220703125,-0.5061636495408095,2.7364967346191236,-0.3390251169245886,5.812018586162836,1.1987358088472604,4.274257660390987,-5.358290740707176,83.12875179910792,20.688022731337348,1.5377609257718563,9,-1.7299957275390483,-3.279998779296861,-1.854997634887681,-5.399997711181626,6.410003662109389,4,-0.053083467769948434,1.2406080596586622,120.7300033569336,1.5806654853317108,120.62000274658205,-1.1764613485919517,119.52999877929688,-0.053083467769948434 3977,2021-09-07,118.73999786376952,121.01000213623048,118.4000015258789,121.01000213623048,2929300.0,-0.019730863071418026,1.2995556810313953,-3.388075337630213,54.75188408958923,52.65814188800019,-0.016466973036983745,-0.5947792973977499,0.16750711363592075,-2.357340940447372,17.0166170024578,2.7299957275390483,-0.14910090109911778,0.4079975128173743,-2.5828138597860857,3.3988088854208343,-1.0874081734843628,1.9034031991191114,-2.377461971812238,10.36574586663398,-52.63343281824759,1.495405686301732,9,0.6700019836425923,-0.8899993896484233,0.9500026702881001,-3.009998321533189,9.610008239746108,1,-0.005558329497967862,-2.641804641417477,121.12999725341795,1.2406080596586622,120.7300033569336,1.5806654853317108,120.62000274658205,-0.005558329497967862 3978,2021-09-08,119.73999786376952,119.93000030517578,118.25,118.62999725341795,2516500.0,0.008421761984089837,1.2550256531044435,-0.48898613267726776,70.38426584352067,55.997671942452385,-0.7259759122454597,-1.668510780744839,-0.8190311596146813,-3.407232893716909,17.877875191054237,1.6800003051757812,0.12836254023798688,1.4004974365234233,-1.6043163587725928,4.405311231819439,-0.10190946112457766,2.9029043341714242,-2.8457155304903807,43.44016709039789,-26.082842339290266,1.5024068976480054,9,-0.32999801635740766,-1.8899993896484233,0.4075012207031392,-4.009998321533189,9.010002136230483,2,0.02405215411886985,1.2995556810313953,118.73999786376952,-2.641804641417477,121.12999725341795,1.2406080596586622,120.7300033569336,0.02405215411886985 3979,2021-09-09,119.4499969482422,120.80999755859376,119.41000366210938,119.9000015258789,2099700.0,-0.002421921836488261,-4.283084054299217,-0.40540930648153234,65.39619693186432,58.988801497469076,-0.1105516971444871,-1.3924056808877339,-0.5176937033896678,-3.153509220653703,18.422659858408245,1.3999938964843892,0.27194818248995034,1.0739967346191577,-1.9677852990653264,4.115778768303642,-0.44689428222308436,2.5948877514613997,-2.0771428177734066,34.9853306552608,-34.87072505083227,1.5208910168422451,9,0.16500473022459516,-1.599998474121108,0.2775020599365092,-3.4399986267089986,9.940002441406236,3,0.058183380118863814,1.2550256531044435,119.73999786376952,1.2995556810313953,118.73999786376952,-2.641804641417477,121.12999725341795,0.058183380118863814 3980,2021-09-10,118.83999633789062,120.0,118.72000122070312,120.0,1893800.0,-0.0051067444615833235,1.2068874799400173,2.5777596934710814,58.61364193138204,60.70212483242105,0.7841383548417156,-0.7582756201135084,0.09872336469916831,-2.58402068148105,18.31418006757585,1.279998779296875,0.5346119513102252,0.42399635314941975,-2.620220855310322,3.4682135616091614,-1.098112251080451,1.9461049573792906,-1.0364275899511313,17.20105788329919,-50.10340801799201,1.5221086042298713,9,1.1250038146972656,-0.9899978637695312,0.8875026702880859,-2.829998016357422,11.460006713867159,4,0.07791997686786001,-4.283084054299217,119.4499969482422,1.2550256531044435,119.73999786376952,1.2995556810313953,118.73999786376952,0.07791997686786001 3981,2021-09-13,118.5500030517578,120.5999984741211,117.31999969482422,119.66999816894531,2654700.0,-0.002440199386310238,1.2013446187089407,0.9655099839520261,52.61440162760674,61.09882788150171,1.2248891652348846,-0.35495341892253407,0.3873823654293034,-2.332964552080142,18.120662354238096,3.279998779296875,0.8192669234180698,0.050502777099595164,-2.9066894873137414,3.0076950415129318,-1.4280933551070802,1.5290989093062706,3.129997253417983,33.33340225284035,-30.279945569268584,1.47859613220667,9,0.9499969482422017,-0.7000045776367045,1.1774959564209126,-2.540004730224595,12.360000610351577,0,0.0760860093704796,1.2068874799400173,118.83999633789062,-4.283084054299217,119.4499969482422,1.2550256531044435,119.73999786376952,0.0760860093704796 3982,2021-09-14,119.26000213623048,119.33000183105469,118.51000213623048,118.9499969482422,1926400.0,0.005989026285918353,2.644406015292709,-0.27679155313351145,60.08678656363937,61.822407565541916,0.557880692995468,-1.0212255003415436,-0.3154060610042819,-3.083117258072349,17.52466886350563,0.8199996948242045,1.1471375082944348,0.6995018005371207,-2.268094681921937,3.6670982829961787,-0.7842964406924011,2.1833000417666426,2.3327981567382636,55.587496529607286,-6.687595960856655,1.4837982412295283,9,0.23999786376951704,-1.4100036621093892,0.467496871948228,-3.25000381469728,10.959999084472642,1,0.06942812871861803,1.2013446187089407,118.5500030517578,1.2068874799400173,118.83999633789062,-4.283084054299217,119.4499969482422,0.06942812871861803 3983,2021-09-15,118.76000213623048,119.72000122070312,118.37999725341795,119.12999725341795,3189400.0,-0.004192520468252692,-1.3716781894781982,-1.1935126621218288,57.588362699667265,61.44466146390149,1.0473056892887058,-0.45392583668545683,0.21354540524178844,-2.649419030241887,16.984384444286132,1.3400039672851705,1.363910828145805,0.1420017242431726,-2.792429566767865,3.07643301525421,-1.3252139212623462,1.6092173697486913,2.7473421447753736,41.26084019578505,-19.23518477551024,1.467215645505516,9,0.739997863769517,-0.9100036621093892,0.967496871948228,-2.75000381469728,10.84999847412108,2,0.08075112659803074,2.644406015292709,119.26000213623048,1.2013446187089407,118.5500030517578,1.2068874799400173,118.83999633789062,0.08075112659803074 3984,2021-09-16,118.93000030517578,119.2699966430664,118.29000091552734,118.7300033569336,2049900.0,0.001431442959644702,1.2272892788403185,-0.5405394259320772,57.23270088170029,60.247460665785255,0.6843353772187157,-0.3637685791686778,0.07442636243419543,-2.8788570813536722,15.539146670626078,0.9799957275390625,1.4406518763518932,0.1349998474121037,-2.376132682446354,2.646132377270561,-1.120566417517125,1.3905661123413324,2.4935970841064403,49.0854027298356,-11.75673272586259,1.2555662649292287,9,0.5699996948242188,-1.0800018310546875,0.7974987030029297,-2.920001983642578,12.670005798339844,3,0.08256957596591263,-1.3716781894781982,118.76000213623048,2.644406015292709,119.26000213623048,1.2013446187089407,118.5500030517578,0.08256957596591263 3985,2021-09-17,117.6999969482422,118.73999786376952,117.29000091552734,118.47000122070312,4100800.0,-0.010342246311085268,1.2137399245212954,-3.8500801098648867,46.41772177236207,58.120662482370214,1.6084814628820254,1.0226269110812751,1.3197185631619135,-1.7219573504083883,13.677520106646062,1.6399993896484375,1.4100347157061464,-1.1610034942626868,-3.465788380495553,1.1437813919701796,-2.313395937379127,-0.008611051146246496,3.6415284871508646,12.386596227250527,-44.054846839867494,1.1523924431164347,9,1.4500045776367045,0.15000152587889204,1.7700023651122905,-1.6899986267089986,15.339996337890582,4,0.09932032918018541,1.2272892788403185,118.93000030517578,-1.3716781894781982,118.76000213623048,2.644406015292709,119.26000213623048,0.09932032918018541 3986,2021-09-20,116.83000183105469,117.54000091552734,115.62000274658205,116.45999908447266,2783800.0,-0.007391632453228381,1.1452482535514867,-0.4805203812694538,37.13121955611299,56.16281086753953,2.016426152694393,1.9683369107044655,2.1658717014514792,-0.8963779011093038,12.929025161155483,2.0799942016601562,1.1526346783253132,-2.014998626708987,-4.373610019830323,0.34361276641234895,-3.1943043232696624,-0.835692930148312,4.349462623543744,29.51218377543496,-23.48434897921536,1.1793056965606703,9,1.3849983215332173,1.0199966430664062,2.3699989318847656,-0.8200035095214844,16.889999389648438,0,0.11529573747830435,1.2137399245212954,117.6999969482422,1.2272892788403185,118.93000030517578,-1.3716781894781982,118.76000213623048,0.11529573747830435 3987,2021-09-21,116.73999786376952,117.9800033569336,116.5,117.01000213623048,2644100.0,-0.0007703840270012474,-2.9466756184895835,-0.7297358599501769,35.6922918014853,52.30814708509115,2.0035946684111394,2.0591661201666653,2.22759497107846,-0.8295695600457833,12.62250013760688,1.4800033569335938,0.7783444398934023,-2.0385025024414176,-4.558587759458007,0.48158275457517163,-3.2985451309497194,-0.7784598739331159,4.105898888347937,27.316964244177335,-21.18738621802799,1.2600426285082955,9,1.4750022888183878,1.1100006103515767,2.315002441406264,-0.5200004577636577,16.2200088500977,1,0.12138089821515696,1.1452482535514867,116.83000183105469,1.2137399245212954,117.6999969482422,1.2272892788403185,118.93000030517578,0.12138089821515696 3988,2021-09-22,116.91000366210938,117.52999877929688,116.47000122070312,117.29000091552734,2726100.0,0.001456277209618051,1.4651307209836677,1.4073749646791398,28.992063869220118,48.26324341146402,1.5532822042938648,1.950575737160193,2.0426287439831867,-1.0224968907327536,12.108739865387003,1.05999755859375,0.39146545616840456,-1.843996810913083,-4.429195859449138,0.7412022376229714,-3.1365963351811104,-0.5513972866450558,3.6223394496759482,35.34254993603814,-7.423662043142151,1.2925995242680264,9,1.1999969482421875,0.9399948120117188,1.7999935150146484,-0.6900062561035156,18.580001831054688,2,0.1138482348958092,-2.9466756184895835,116.73999786376952,1.1452482535514867,116.83000183105469,1.2137399245212954,117.6999969482422,0.1138482348958092 3989,2021-09-23,118.91000366210938,119.25,117.3000030517578,117.44000244140624,2087500.0,0.017107175924657048,-1.2285679408481944,-3.868452225590818,41.51119037841679,46.362971016690096,-0.5938173914040021,0.08155893422247118,0.06704144696162473,-2.9980951399462867,11.136963867733417,2.339996337890625,0.3338692020433882,0.0755031585693331,-2.4176909655810164,2.5686972827196826,-1.1710939035058345,1.3221002206445007,1.3275990277637533,90.63370261312211,50.46680976534769,1.246597062075173,9,-0.8000030517578125,-1.0600051879882812,-0.20000648498535156,-2.6900062561035156,19.55000305175784,3,0.08998399309318783,1.4651307209836677,116.91000366210938,-2.9466756184895835,116.73999786376952,1.1452482535514867,116.83000183105469,0.08998399309318783 3990,2021-09-24,119.73999786376952,119.91000366210938,118.37000274658205,118.6500015258789,1796300.0,0.0069800199823273346,1.1538354834234785,0.7414934916647468,43.76681546845193,45.37990588789512,-1.433464817288069,-0.6070792948219577,-0.7222668258153391,-3.783923736046475,9.936139800746806,1.5400009155273295,0.011735432138152646,0.795997619628892,-1.6516121003021595,3.2436073395599436,-0.42780724033663375,2.019802479594418,0.22054882950614285,96.03716172356665,58.772223032437694,1.2238048599655253,9,-1.974994659423814,-1.8899993896484233,-1.3500003814697124,-3.5200004577636577,17.390007019042983,4,0.0990480077779814,-1.2285679408481944,118.91000366210938,1.4651307209836677,116.91000366210938,-2.9466756184895835,116.73999786376952,0.0990480077779814 3991,2021-09-27,118.63999938964844,119.91999816894531,117.87000274658205,119.91999816894531,2733800.0,-0.009186558324249972,2.2031209021767415,-1.1743147520788573,49.49290798525815,44.20280826807499,-0.3568884867460582,0.538650231706427,0.4042177098918813,-2.648581807522163,9.403911166717158,2.049995422363267,-0.2537291213248807,-0.3155006408691463,-2.754693244058558,2.1236919623202652,-1.535096942463852,0.9040956607255595,-3.019996643066392,62.898553288603665,21.31270596791677,1.2195963015947031,9,-0.8699989318847656,0.01000213623046875,-0.8950023651123047,-2.420001983642578,20.16999816894534,0,0.12137553919897259,1.1538354834234785,119.73999786376952,-1.2285679408481944,118.91000366210938,1.4651307209836677,116.91000366210938,0.12137553919897259 3992,2021-09-28,116.5500030517578,118.29000091552734,115.66999816894531,118.0,2758900.0,-0.017616287496988958,1.5812850463777266,1.1328111961471632,35.43379943521526,41.741190127580325,1.46201476363224,2.5374300452687066,2.519526700922114,-0.5174725890141048,10.286539631002146,2.970001220703125,-0.45498283825800456,-2.2649971008300867,-4.920235352413002,0.3902411507528285,-3.5926162266215442,-0.9373779750386291,3.369995117187514,20.705997242646724,-19.792455419006735,1.327619125791455,9,1.2199974060058736,2.099998474121108,1.1199951171875142,0.029994964599623586,20.639999389648423,1,0.14731872775087296,2.2031209021767415,118.63999938964844,1.1538354834234785,119.73999786376952,-1.2285679408481944,118.91000366210938,0.14731872775087296 3993,2021-09-29,116.9000015258789,118.3000030517578,116.7699966430664,117.0,2446800.0,0.0030029898323185034,-7.499841057918416,0.0689646100581933,38.419625514776875,39.65084842014439,0.9168448247488357,2.0873139592348195,2.1420463246592902,-0.8429063965233183,11.214507876377187,1.75,-0.56415908877824,-1.783498764038086,-4.5478976516476735,0.9809001235715016,-3.1656982078428797,-0.4012993202332922,3.0199966430664062,28.94125545726103,-11.74834641191277,1.3821994438047902,9,0.8699989318847656,1.75,0.7374954223632812,-0.3200035095214844,19.62000274658203,2,0.13738242068741968,1.5812850463777266,116.5500030517578,2.2031209021767415,118.63999938964844,1.1538354834234785,119.73999786376952,0.13738242068741968 3994,2021-09-30,114.81999969482422,117.69000244140624,114.73999786376952,117.22000122070312,2452500.0,-0.017793000888834287,-1.3046864056981669,24.000381475547417,33.89422885882374,38.25934920752902,2.628999898081247,3.911035658765144,4.134690371383499,1.2582769466456227,12.274139976845692,2.9500045776367188,-0.8815551843499634,-3.57350044250488,-6.678458245768468,-0.46854263924129214,-5.125979344136681,-2.021021540873079,5.0149984741211,1.5444368019585795,-40.37652667562054,1.5524789016317964,9,2.509998321533203,3.3899993896484375,2.4749984741210938,2.4399986267089844,21.260002136230497,3,0.18002095325969236,-7.499841057918416,116.9000015258789,1.5812850463777266,116.5500030517578,2.2031209021767415,118.63999938964844,0.18002095325969236 3995,2021-10-01,115.4000015258789,116.19000244140624,113.9000015258789,115.41000366210938,2465500.0,0.005051400736772793,1.9171991855498616,0.004167554113035766,37.66639642153232,38.318813303686724,1.8868568823922232,3.0685771150437517,3.4677560103997394,0.7223645842881012,13.1670742608336,2.2900009155273295,-1.1491283370007608,-2.726998519897464,-5.90173314538589,0.44773610559096255,-4.314365832641684,-1.1396312071532435,4.231196630859387,24.91695741604176,-17.342984210130737,1.5873673127442145,10,1.5099983215332031,2.3899993896484375,1.8949966430664062,1.9099960327148438,20.349998474121094,4,0.19982673208905477,-1.3046864056981669,114.81999969482422,-7.499841057918416,116.9000015258789,1.5812850463777266,116.5500030517578,0.19982673208905477 3996,2021-10-04,114.6999969482422,116.22000122070312,113.93000030517578,115.2300033569336,2472500.0,-0.00606589747297126,-1.2125615972342518,52.98932112890781,32.131644104350485,37.92318578178285,2.517710221468235,3.4384542745976745,4.038986110288178,1.4885428623349384,13.993643489603375,2.2900009155273438,-1.46808667569357,-3.1055030822753764,-6.302016891543104,0.09101072699235147,-4.7037599869092475,-1.5072461776415054,4.587329410644529,18.18170783937394,-21.467381285974422,1.5982569046338644,10,2.2100028991699077,3.090003967285142,2.595001220703111,2.6100006103515483,20.77999877929686,0,0.1955536925139738,1.9171991855498616,115.4000015258789,-1.3046864056981669,114.81999969482422,-7.499841057918416,116.9000015258789,0.1955536925139738 3997,2021-10-05,118.08000183105469,118.5,115.2300033569336,115.58999633789062,2569500.0,0.0294682212096109,-1.0373865094832913,-4.69806676359252,47.82608695652169,40.01585501370524,-0.7288746562778812,0.006818521448096249,0.5968089274633144,-1.816298609062727,14.732080684895537,3.8000030517577983,-1.5004814662402026,0.3075016021728487,-2.861903549751844,3.4769067540975414,-1.2772009737895047,1.8922041781352021,0.8840850378515768,90.86960199425805,49.30010009443461,1.584702575962349,10,-1.1700019836425781,-0.29000091552734375,-0.785003662109375,-0.7700042724609375,16.13000488281253,1,0.17555890418429154,-1.2125615972342518,114.6999969482422,1.9171991855498616,115.4000015258789,-1.3046864056981669,114.81999969482422,0.17555890418429154 3998,2021-10-06,122.62000274658205,122.68000030517578,117.62000274658205,117.83999633789062,4649300.0,0.0384485166423274,1.0653044828128422,1.9196770536507701,59.22039140566858,41.98354401673322,-4.887730877655073,-4.539077696639254,-3.9738785385517446,-6.271377410987199,15.206470869323452,5.059997558593736,-1.233881177327774,4.703502273559579,0.9498549205653859,8.457149626553772,2.8266785970624824,6.580325950056675,-8.72000122070314,99.31665641303722,56.27311714834411,1.8768236764970971,10,-4.330001831054702,-4.330001831054702,-4.985004425048842,-5.3100051879882955,11.379997253417955,2,0.11882237292830511,-1.0373865094832913,118.08000183105469,-1.2125615972342518,114.6999969482422,1.9171991855498616,115.4000015258789,0.11882237292830511 3999,2021-10-07,126.4000015258789,127.05999755859376,123.5999984741211,123.6999969482422,3649200.0,0.03082693438776829,-1.3862050096156726,0.5648537568333221,69.28192060494047,44.818555698565284,-8.374176113235364,-8.191695313442807,-7.7499767729375435,-9.930997360004525,16.75372863526947,4.439994812011719,-0.8182203797714607,8.136000823974612,2.8220682801128874,13.449933367836337,5.479034552043743,10.792967095905482,-12.32440002441406,94.98483106625449,46.077945431409795,2.656966271930864,10,-5.920001983642578,-5.920001983642578,-8.765003204345703,-9.090003967285156,8.889991760253878,3,0.08006331190201821,1.0653044828128422,122.62000274658205,-1.0373865094832913,118.08000183105469,-1.2125615972342518,114.6999969482422,0.08006331190201821 4000,2021-10-08,128.10000610351562,128.22999572753906,126.01000213623048,126.73999786376952,2124000.0,0.013449403141729155,1.7407539972213544,0.5037059014679575,74.09148613597341,47.551731048644754,-9.793494341546804,-9.657540250342066,-9.410127222607159,-11.472211744318457,18.089133475765088,2.2199935913085795,-0.268125297434068,9.373004913330078,2.471322923397466,16.27468690326269,5.922163918363765,12.823845908296391,-13.505028759765622,99.09098135919574,45.759086413299585,3.4508409949663084,10,-7.035007476806641,-7.035007476806641,-9.705007553100586,-10.790008544921875,7.189987182617159,4,0.062295045646528546,-1.3862050096156726,126.4000015258789,1.0653044828128422,122.62000274658205,-1.0373865094832913,118.08000183105469,0.062295045646528546 4001,2021-10-11,127.56999969482422,129.3800048828125,127.3000030517578,128.16000366210938,2260900.0,-0.004137442493664767,-2.681428118100546,-0.43382381815223464,72.72344537190955,51.69502504161079,-8.787672485707319,-8.87200239922143,-8.813688227919528,-10.78456562311672,18.833872562578406,2.0800018310547017,0.04607649574315076,8.391998672485357,0.4400767582461924,16.343920586724522,4.416037715365775,12.36795962960494,-12.15692124804687,87.20844528053253,29.322367203267063,3.975960957119585,10,-5.929996490478516,-5.929996490478516,-8.805000305175781,-9.59000015258789,8.50000762939456,0,0.06412166124280128,1.7407539972213544,128.10000610351562,-1.3862050096156726,126.4000015258789,1.0653044828128422,122.62000274658205,0.06412166124280128 4002,2021-10-12,127.54000091552734,128.77000427246094,127.23999786376952,127.93000030517578,2012000.0,-0.00023515543912078218,-2.090904887409197,0.6610114698770253,72.43561151229738,55.47457904133528,-7.861523277758096,-8.63247266688424,-8.703340537419749,-10.614981124183842,19.608586568286952,1.5300064086914205,0.30001436823430083,7.947999954223633,-0.8400953925028602,16.736095300950126,3.5539522808603863,12.34204762758688,-11.00956835386718,84.3537106033643,22.640474081239944,4.394047673363248,10,-5.899997711181641,-5.899997711181641,-8.915000915527344,-9.320003509521484,8.730003356933594,1,0.06225493770594026,-2.681428118100546,127.56999969482422,1.7407539972213544,128.10000610351562,-1.3862050096156726,126.4000015258789,0.06225493770594026 4003,2021-10-13,128.35000610351562,128.61000061035156,126.62999725341795,128.03999328613278,1931000.0,0.00635098935372258,3.7710819009100445,-0.7949059039869268,70.97776897666495,59.594972387762084,-7.68466548617161,-9.156647239726851,-9.411934185824833,-11.298434001647237,20.59328440420579,1.980003356933608,0.6088916949695999,8.27850494384765,-1.3269481935655563,17.88395808126087,3.475778375141047,13.081231512554254,-10.791607756163273,82.17997167359428,23.12840158801025,4.802726568706608,10,-6.710002899169922,-6.710002899169922,-9.720006942749023,-10.130008697509766,7.019989013671875,2,0.04565641084290584,-2.090904887409197,127.54000091552734,-2.681428118100546,127.56999969482422,1.7407539972213544,128.10000610351562,0.04565641084290584 4004,2021-10-14,128.75,129.66999816894528,128.52000427246094,129.49000549316406,2210900.0,0.0031164306775472994,1.0909153962463631,-2.3870157995764902,70.41231543152031,63.233407833316306,-6.594356207986493,-9.257886959186777,-9.7169951121939,-11.565231061321114,21.679931960231364,1.319992065429659,1.332511409440059,8.187498855590817,-2.148428934628299,18.523426645809934,3.019534960481252,13.355462750700383,-10.245873129810832,74.86341075995988,19.64383738613737,5.167963895109561,10,-6.950000762939467,-6.965000152587905,-10.120000839233398,-10.53000259399414,4.550003051757784,3,0.040776699029126284,3.7710819009100445,128.35000610351562,-2.090904887409197,127.54000091552734,-2.681428118100546,127.56999969482422,0.040776699029126284 4005,2021-10-15,129.38999938964844,129.80999755859378,128.42999267578122,129.80999755859378,2376100.0,0.004970869045813009,5.571480472297292,0.5675608800544748,74.87272583485498,67.98241691448347,-5.63361450698433,-9.462335273036587,-10.249121179712432,-12.057539127243075,22.282690306573915,1.3800048828125568,2.083004491594494,8.242998123168945,-2.7147883681044505,19.200784614442327,2.7641048775322474,13.721891368805643,-9.769285389583658,86.79251167801007,31.199907080866126,5.478893245636691,10,-6.869998931884751,-7.534999847412095,-10.657499313354492,-11.170001983642578,3.589996337890625,4,0.04559853098628541,1.0909153962463631,128.75,3.7710819009100445,128.35000610351562,-2.090904887409197,127.54000091552734,0.04559853098628541 4006,2021-10-18,130.30000305175778,131.36000061035156,129.35000610351562,131.0,2112100.0,0.007033029340767882,1.8309818291228335,1.6666666666666214,83.65145469944778,71.96301333036415,-4.579643983671062,-9.814661328837445,-11.05715113667921,-12.812900863458992,22.262610488250477,2.0099945068359375,3.200119398303414,8.479501724243136,-3.0042723084027614,19.96327575688902,2.737614707920187,14.221388740566084,-9.456575024669519,77.58991952849354,16.858000561195936,5.741887016322942,10,-5.810001373290987,-7.67000198364255,-11.392503738403292,-12.080005645751925,1.75,0,0.03829616360325705,5.571480472297292,129.38999938964844,1.0909153962463631,128.75,3.7710819009100445,128.35000610351562,0.03829616360325705 4007,2021-10-19,130.91000366210938,131.16000366210938,130.25999450683594,130.55999755859378,1419100.0,0.004681508795585154,1.1176533946074032,-0.5000108991825004,83.85689943113331,74.70040311097134,-3.5518313467804887,-9.81170107694804,-11.555020206323206,-13.257553869243253,22.575624728582692,0.9000091552734375,4.353688678437663,8.381002044677729,-3.523744003015878,20.285748092371335,2.4286290208309254,14.333375068524532,-8.594255473364242,90.48632919926902,24.670097075330247,5.952373023846805,10,-3.430004119873047,-8.28000259399414,-12.235004425048828,-12.690006256103516,1.3600006103515625,1,0.03941641981332333,1.8309818291228335,130.30000305175778,5.571480472297292,129.38999938964844,1.0909153962463631,128.75,0.03941641981332333 4008,2021-10-20,130.22000122070312,131.74000549316406,129.82000732421878,131.35000610351562,1400600.0,-0.005270815232632731,1.0104654321184614,-3.2285290783854745,89.89632338785779,76.99089230907326,-1.8667002415265586,-8.509717571948585,-10.746341635971874,-12.418269269913324,22.944225212298893,1.919998168945284,5.762541034820629,7.025499725341803,-5.043640415926518,19.09463986661011,0.9909296547076565,13.060069795975963,-6.638057692933089,54.078598593984495,-19.046874008868443,6.034570070634156,10,-1.3449974060058594,-7.399997711181641,-11.545001983642578,-12.000003814697266,-0.5400085449219034,2,0.04645986019846493,1.1176533946074032,130.91000366210938,1.8309818291228335,130.30000305175778,5.571480472297292,129.38999938964844,0.04645986019846493 4009,2021-10-21,129.61000061035156,130.55999755859378,129.24000549316406,130.25,1758900.0,-0.004684384922694851,1.09523463518009,0.5663686939613266,86.75628792737683,78.3980925081181,-0.8420242039013317,-7.438367601380861,-9.994259478424027,-11.611998941772498,24.44563762498403,1.319992065429716,6.789431474899629,5.880499267578131,-6.336674953787053,18.097673488943315,-0.2280878431044755,11.989086378260723,-4.72276716811848,35.649648496024525,-41.77388514259772,6.1085871106825955,10,-0.4249992370605469,-6.789997100830078,-10.935001373291016,-11.390003204345703,2.2899932861328125,3,0.04444097276221992,1.0104654321184614,130.22000122070312,1.1176533946074032,130.91000366210938,1.8309818291228335,130.30000305175778,0.04444097276221992 4010,2021-10-22,131.60000610351562,131.86000061035156,129.74000549316406,129.75,1575800.0,0.015353795878349175,-1.2673803773092238,-2.890637293469709,90.97960267997874,80.42655443123688,-2.5516801638468394,-8.953335913532555,-11.794208176794385,-13.42314667084949,26.56983015615596,2.25,7.34283155399288,7.2775043487548885,-5.271159750366024,19.826168447875787,1.003172299194432,13.551836398315345,-5.61632913313359,90.07652704654522,4.946175472313911,6.274332049560452,10,-2.3550071716308594,-8.72000503540039,-12.925006866455078,-13.380008697509766,-0.8800048828125,4,0.01291790934192627,1.09523463518009,129.61000061035156,1.0104654321184614,130.22000122070312,1.1176533946074032,130.91000366210938,0.01291790934192627 4011,2021-10-25,133.03999328613278,133.22999572753906,131.30999755859378,131.85000610351562,1532200.0,0.010942151336106098,1.4458699011574994,0.6432341927714664,90.04278667192717,82.38290722675133,-3.5024730323495135,-9.759576189782734,-12.986091121817395,-14.671691738142272,28.645250854788106,1.919998168945284,7.3865530949798455,7.997491836547823,-4.827758299137685,20.82274197223333,1.5848667687050693,14.410116904390577,-5.998578060556241,95.23802239490843,10.386120601098611,6.412625067842752,10,-3.1099967956542685,-9.4749946594238,-14.539993286132784,-14.819995880126925,-4.019989013671847,0,-0.00045097385464143436,-1.2673803773092238,131.60000610351562,1.09523463518009,129.61000061035156,1.0104654321184614,130.22000122070312,-0.00045097385464143436 4012,2021-10-26,133.72000122070312,135.82000732421878,133.67999267578122,134.08000183105472,2401300.0,0.0051113046368533865,-8.726948018170102,-0.3025247797710186,87.44934977752769,84.21308287129162,-3.5913244046166994,-9.5783854114311,-13.442373801797473,-15.163620761752185,29.94238034641222,2.7800140380859943,7.180040905384615,7.818999862670893,-4.910985264358516,20.548984989700315,1.4540072991561885,14.183992426185597,-5.440869894734078,68.08502250554783,-14.320145401315315,6.3649925635147095,10,-1.595001220703125,-8.859996795654283,-15.687501907348633,-15.500003814697266,-2.5,1,-0.012488768723453947,1.4458699011574994,133.03999328613278,-1.2673803773092238,131.60000610351562,1.09523463518009,129.61000061035156,-0.012488768723453947 4013,2021-10-27,132.96000671386722,134.71000671386722,132.82000732421878,133.33000183105472,2203400.0,-0.005683476666901499,-4.815437344476266,1.027762471919556,77.79660699149342,85.03355971128863,-2.3564364753849247,-7.961726924971927,-12.449010196929663,-14.189635755451803,31.142884955774996,1.8899993896484375,7.035995231916829,6.2560050964355725,-6.104073651752657,18.616083844623816,0.07596572234146493,12.436044470529694,-3.1727001882482284,56.53495722670445,-23.276028774346784,6.180039374094122,10,-0.8350067138672159,-8.100002288818374,-14.927507400512724,-14.740009307861357,-2.7700042724609943,2,-0.005189548785832887,-8.726948018170102,133.72000122070312,1.4458699011574994,133.03999328613278,-1.2673803773092238,131.60000610351562,-0.005189548785832887 4014,2021-10-28,135.49000549316406,138.0,133.1300048828125,133.1300048828125,3167000.0,0.019028269039888412,-3.1271134387224,-6.378464203233256,79.25572657420396,85.52055979343851,-4.279899111687854,-9.342791773388313,-14.639861281881593,-16.49961740799533,31.799287509685048,5.039993286132784,6.990764546443458,7.7525035858154325,-3.8575351925267114,19.362542364157576,1.9474841966443535,13.557522974986512,-4.496158807825111,69.61263709366058,-7.439019775507617,5.805019389171074,10,-1.8700027465820312,-9.54000473022461,-17.510005950927734,-17.270008087158203,-4.6300048828125,3,-0.04288148632244304,-4.815437344476266,132.96000671386722,-8.726948018170102,133.72000122070312,1.4458699011574994,133.03999328613278,-0.04288148632244304 4015,2021-10-29,138.46000671386722,138.82000732421878,135.05000305175778,135.08999633789062,2588800.0,0.02192044505343982,-1.1855116563983004,1.427970128988471,86.1314108811269,85.79611048029174,-6.512922034901294,-11.063866084752135,-17.261126116817366,-19.2264249346033,32.23942757878808,3.7700042724609943,7.064046594354338,9.56950454711918,-1.4466248119417457,20.585633906180092,4.061439867588717,15.077569226649643,-6.0649293655960435,95.20638958421378,18.63647252468786,5.508064679530458,10,-4.43000030517581,-12.100002288818374,-20.480007171630888,-20.240009307861357,-4.450012207031278,4,-0.0473783944770374,-3.1271134387224,135.49000549316406,-4.815437344476266,132.96000671386722,-8.726948018170102,133.72000122070312,-0.0473783944770374 4016,2021-11-01,137.1300048828125,139.33000183105472,136.94999694824222,138.8699951171875,1859100.0,-0.009605675043792394,-1.2666647290483517,-0.5163159872677753,79.29139388595246,85.28883208638277,-4.595460185447877,-8.397868031131367,-15.615475785637429,-17.672385818046735,32.7553154871442,2.3800048828125,7.139170613848776,7.118002319335943,-2.2605898499360535,16.496594488607954,2.428706234699945,11.807298403971942,-4.0,66.20585553594447,-8.992008007126657,4.689296084636003,11,-2.845001220703125,-10.515003204345689,-19.3225040435791,-18.91000747680664,-1.5700073242187216,0,-0.046743990621069265,-1.1855116563983004,138.46000671386722,-3.1271134387224,135.49000549316406,-4.815437344476266,132.96000671386722,-0.046743990621069265 4017,2021-11-02,138.80999755859378,139.78999328613278,137.35000610351562,137.39999389648438,2522100.0,0.01225109469818042,-2.2318155176943377,-0.8103514802862518,80.33641931600937,84.22662052284406,-5.628933734021558,-8.901580935387699,-16.98344913971046,-19.13146640466067,34.82818978894547,2.659988403320284,7.134769455041436,7.761495208740257,-0.5905722432290474,16.113562660709547,3.585461482755619,11.93752893472491,-4.439993286132847,85.93977472990646,11.144879980912506,4.176033725984648,11,-4.294998168945341,-11.965000152587933,-20.59999656677249,-20.59000015258792,-4.209991455078153,1,-0.07052801281118337,-1.2666647290483517,137.1300048828125,-1.1855116563983004,138.46000671386722,-3.1271134387224,135.49000549316406,-0.07052801281118337 4018,2021-11-03,137.19000244140622,138.97000122070312,136.10000610351562,138.30000305175778,2166900.0,-0.011670593946259022,1.3428560751853869,-0.7872324307945213,72.8602555476385,82.68261692509536,-3.2589868015026013,-6.465563737175017,-15.042226675011477,-17.316418182489826,37.38220998645156,2.8699951171875,6.863938215112441,5.413000106811495,-2.365649068131461,13.19164928175445,1.523675519340003,9.302324694282973,-1.7360003662109307,60.961030451188805,-13.254092836171253,3.8893245874714806,11,-2.425003051757784,-10.345005035400376,-18.980001449584933,-18.970005035400362,-1.6500091552734375,2,-0.04351629939836821,-2.2318155176943377,138.80999755859378,-1.2666647290483517,137.1300048828125,-1.1855116563983004,138.46000671386722,-0.04351629939836821 4019,2021-11-04,136.52000427246094,138.32000732421878,136.02999877929688,137.49000549316406,3529100.0,-0.004883724448007332,-1.348712009765593,0.8738744930923088,69.28071565326461,80.27162947768268,-1.6826766244315081,-5.268653450941997,-14.048939840855866,-16.456476200418606,38.644510748483796,2.2900085449219034,6.5296302603480285,4.237001800537115,-3.383928880210618,11.857932481284863,0.4265364601632484,8.047467140910982,3.2699890136718466,31.012747875354705,-39.89249551620277,3.810465340373872,11,-0.9700088500976562,-9.675006866455092,-18.31000328063965,-18.300006866455078,-0.9400024414062216,3,-0.046366844659787465,1.3428560751853869,137.19000244140622,-2.2318155176943377,138.80999755859378,-1.2666647290483517,137.1300048828125,-0.046366844659787465 4020,2021-11-05,136.08000183105472,137.99000549316406,135.63999938964844,137.19000244140622,2482700.0,-0.003222988775535618,-1.3618086599139683,1.144329086046819,66.03774223977493,77.60440231855465,-0.6038590511491861,-4.427138237558921,-13.292155569379787,-15.823966688675824,39.586396718947434,2.350006103515625,6.164481481058743,3.397999572753946,-4.135909806190028,10.93190895169792,-0.36895511671804115,7.164954262225933,3.634791564941338,10.602484060977174,-57.00107745498087,3.7669546894719885,11,0.22499847412106533,-9.23500442504887,-18.310003280639677,-17.860004425048857,-2.2700042724609375,4,-0.03835979681411128,-1.348712009765593,136.52000427246094,1.3428560751853869,137.19000244140622,-2.2318155176943377,138.80999755859378,-0.03835979681411128 4021,2021-11-08,135.75,136.77000427246094,135.13999938964844,136.42999267578122,2434300.0,-0.0024250575148023756,1.397038034331875,0.6126056773661478,63.64148535017817,74.95908404884915,0.16872697923793112,-3.639488303228859,-12.670399835084652,-15.304296453676628,40.18706348921385,1.6300048828125,5.933265337325906,2.6589977264404183,-4.58913705653157,9.907132509412392,-0.9650696650455757,6.283065117926412,3.8018016357421516,13.118309914616377,-49.4595753233566,3.6240673914859896,11,0.5550003051757812,-8.890003204345717,-18.399999618530273,-17.59000015258789,-0.6300048828125,0,-0.012817720023308055,-1.3618086599139683,136.08000183105472,-1.348712009765593,136.52000427246094,1.3428560751853869,137.19000244140622,-0.012817720023308055 4022,2021-11-09,135.47999572753906,135.97000122070312,134.91999816894528,135.53999328613278,2365800.0,-0.0019889817492518835,1.282582014794237,0.08823265416027067,65.18474860428704,73.55776645027065,0.7986249961975318,-2.8924367367448554,-12.136389725814027,-14.82414976816598,40.803169373033946,1.050003051757841,5.396659700821175,1.9919937133789176,-4.833421985827897,8.817409412585732,-1.4207141362244897,5.404701562982325,3.8070977734374765,13.827089793197073,-47.767641592415565,3.4127078496034056,11,0.9800033569335938,-7.969997406005874,-18.129995346069336,-17.319995880126953,0.510009765625,1,0.0005905065956424149,1.397038034331875,135.75,-1.3618086599139683,136.08000183105472,-1.348712009765593,136.52000427246094,0.0005905065956424149 4023,2021-11-10,134.21000671386722,135.55000305175778,133.77999877929688,135.08000183105472,2056200.0,-0.009373996558325048,-1.0462347192576043,14.500508647005852,62.79202196996448,71.72846593868849,2.530703825419522,-1.2236590636880749,-10.617189417739581,-13.364278895283519,41.52217920412043,1.770004272460909,4.840366208022147,0.42900466918948155,-5.956673894581655,6.814683232960633,-2.763834612696087,3.62184395107505,4.727719160546826,9.471522582293684,-53.11636029305318,3.1928392818855755,11,2.574989318847628,-5.505008697509794,-16.86000633239749,-16.050006866455107,-0.8300018310547159,2,0.002905889055500044,1.282582014794237,135.47999572753906,1.397038034331875,135.75,-1.3618086599139683,136.08000183105472,0.002905889055500044 4024,2021-11-11,134.0,134.66000366210938,133.53999328613278,134.0,1498700.0,-0.0015647619652903177,-1.4347696288186993,-0.0,57.40739694183378,68.53690883432259,2.8017613647636495,-0.6326028118003819,-10.190412970696428,-12.97565914440601,41.943545894271686,1.120010375976591,4.461216959693843,-0.043502044677723006,-5.973782670858498,5.8867785815030516,-3.0086423577681103,2.9216382684126643,4.421953164902334,10.337201168580583,-46.75876792400375,2.9651403130903944,11,2.664993286132784,-2.305004119873047,-15.709999084472656,-15.709999084472656,-1.4400024414062216,3,0.011492487209946223,-1.0462347192576043,134.21000671386722,1.282582014794237,135.47999572753906,1.397038034331875,135.75,0.011492487209946223 4025,2021-11-12,135.28999328613278,135.39999389648438,134.07000732421878,134.60000610351562,3116100.0,0.009626815568155145,1.923084662206286,100.0,57.00935112544348,66.06112630537714,1.1340731681160037,-1.5367077884061757,-11.247723557643823,-14.112692925356214,42.43294876023879,1.399993896484375,4.459265995205385,0.9514915466308196,-4.577517910780671,6.48050100404231,-1.8130131820749398,3.715996275336579,2.5461246933172106,54.17938228096815,1.8293036768143267,2.7645047287057474,11,1.375,-2.3899955749511435,-14.809993743896456,-14.809993743896456,-1.2299957275390057,4,0.002143606765568906,-1.4347696288186993,134.0,-1.0462347192576043,134.21000671386722,1.282582014794237,135.47999572753906,0.002143606765568906 4026,2021-11-15,135.28999328613278,136.14999389648438,134.83000183105472,135.66999816894528,1367200.0,0.0,-1.0307760927744425,-0.5507419447577573,55.10733286540966,63.25789447753273,0.9449956940619018,-1.2055095180377577,-11.023138416929783,-13.981332861986147,42.62406794435153,1.319992065429659,4.2242365523921706,0.701992034912081,-4.50039822324166,5.904382293065822,-1.8992030941647897,3.3031871639889516,2.0305897301191465,67.04979274944533,16.00062878906855,2.6011951290768702,11,0.9650039672851847,-2.079998016357422,-14.2249946594238,-14.2249946594238,-0.04998779296872158,0,-0.010939432337829125,1.923084662206286,135.28999328613278,-1.4347696288186993,134.0,-1.0462347192576043,134.21000671386722,-0.010939432337829125 4027,2021-11-16,136.07000732421878,136.80000305175778,135.36000061035156,135.47999572753906,1744000.0,0.005765496908823886,-2.4698777461163024,-1.5526421458401005,60.10396599639691,61.84052897183922,-0.29565032857323104,-1.6644661886451217,-11.48782441219032,-14.643757146344313,42.89434191756671,1.510009765625,3.545355886450835,1.2240058898925952,-3.715533823084627,6.163545602869817,-1.2457639665960016,3.693775746381192,0.7969049244188682,77.60756009885593,26.12654719131725,2.469769856488606,11,-0.14000701904299717,-2.860012054443416,-14.430004119873075,-14.430004119873075,-0.23001098632815342,1,-0.006981789930882054,-1.0307760927744425,135.28999328613278,1.923084662206286,135.28999328613278,-1.4347696288186993,134.0,-0.006981789930882054 4028,2021-11-17,136.27000427246094,136.50999450683594,134.77999877929688,135.72999572753906,1979400.0,0.0014698091973024408,2.3921850222900396,0.9152507305971059,52.98621334268019,60.03002871510762,-0.7150702949411993,-1.46298024501192,-11.395905875536585,-14.715345004624979,42.89783498173686,1.7299957275390625,3.0166658297991944,1.1215026855468864,-3.343407969459122,5.586413340552895,-1.1109526419561178,3.3539580130498905,-2.7300109863281534,83.7424174342853,33.127504403976715,2.232455327503009,11,-0.5050048828125,-3.0600090026855753,-14.630001068115234,-14.630001068115234,1.4799957275390625,2,-0.0020547352353276205,-2.4698777461163024,136.07000732421878,-1.0307760927744425,135.28999328613278,1.923084662206286,135.28999328613278,-0.0020547352353276205 4029,2021-11-18,135.3699951171875,136.86000061035156,135.33999633789062,136.77999877929688,1686300.0,-0.006604602091843659,-1.0680313064419025,-2.611076575303758,35.941719507775844,56.68602618932995,0.005201933412990911,-0.11522899985641288,-10.199071728820357,-13.690377639308338,43.28507520736,1.5200042724609375,2.246913245913305,-0.06650619506837074,-3.691230314581702,3.5582179244449605,-1.8788682548250506,1.7458558646883091,-1.7706018066406557,46.594656676419376,1.5533340367637223,1.8123620597566672,11,-0.1699981689453125,-1.2600021362304972,-13.729991912841797,-13.729991912841797,2.260009765625,3,-0.014700379006827191,2.3921850222900396,136.27000427246094,-2.4698777461163024,136.07000732421878,-1.0307760927744425,135.28999328613278,-0.014700379006827191 4030,2021-11-19,133.30000305175778,135.32000732421878,133.24000549316406,135.27000427246094,2477200.0,-0.015291365443559024,1.0096564941765902,1.39716035755256,33.67432554957027,53.356341767040185,1.8320392697839054,2.201526079163756,-7.830523120734256,-11.505237554523973,42.89784790965573,2.1299896240234375,1.6270049524654837,-2.221498107910179,-5.533673361552275,1.0906771457319167,-3.8775857347312126,-0.5654104810891454,3.5599975585937784,1.6573933569373367,-39.02520401947271,1.6560876268210467,11,1.7500000000000284,0.8099899291992188,-11.50750350952147,-11.515003204345689,3.9400024414062784,4,-0.005551428928900148,-1.0680313064419025,135.3699951171875,2.3921850222900396,136.27000427246094,-2.4698777461163024,136.07000732421878,-0.005551428928900148 4031,2021-11-22,132.97999572753906,134.77999877929688,132.77999877929688,133.66000366210938,1888400.0,-0.0024006550404539473,-2.703697424377287,0.3451814787848695,21.890086799909895,48.545823788776055,1.9196744537950394,2.6528195064620093,-7.200173397092243,-11.073009423570241,42.05961055739509,2.0,1.0923067364846588,-2.5385055541992188,-5.860238991213777,0.7832278828153392,-4.1993722727064835,-0.877638835691954,3.8800048828125,4.901883786421927,-28.814403289303556,1.6608667185072747,11,1.8400039672851562,1.535003662109375,-10.792495727539048,-11.12499618530272,3.8000030517578125,0,0.008121536063721235,1.0096564941765902,133.30000305175778,-1.0680313064419025,135.3699951171875,2.3921850222900396,136.27000427246094,0.008121536063721235 4032,2021-11-23,132.05000305175778,132.88999938964844,130.91000366210938,132.44999694824222,2324900.0,-0.006993478009179155,2.093746274706149,0.5882194547291311,23.45043813811401,44.17453669634823,2.5836549546529284,3.6377969636284604,-5.987135224507938,-10.034904931523357,40.286710012786784,2.0699920654296875,0.6173271151996005,-3.3849983215332315,-6.970569396473451,0.20057275340698766,-5.177783859003341,-1.592212784063122,4.646797485351584,19.159663434536718,-10.65138986875657,1.792785537470116,11,1.8349990844726847,2.4649963378906534,-8.490001678466768,-9.42000198364255,4.720001220703153,1,0.024157534022592575,-2.703697424377287,132.97999572753906,1.0096564941765902,133.30000305175778,-1.0680313064419025,135.3699951171875,0.024157534022592575 4033,2021-11-24,132.27000427246094,132.58999633789062,131.32000732421878,132.11000061035156,2007700.0,0.0016660447983247728,2.1750209811550367,-0.4000152590218399,26.97727550760638,40.79341209254518,2.301557968971281,3.545217142708111,-5.899579769461553,-10.130845415033491,38.91505440487316,1.2699890136718466,0.1990776447421183,-3.1304969787597656,-6.827873647625864,0.5668796901063331,-4.979185313192801,-1.2818086443267305,4.0795884521484425,22.857164838602962,-6.520903446500391,1.8486883344330443,11,1.6149978637695312,2.2449951171875,-7.215003967285156,-9.640003204345703,1.6799926757812784,2,0.026990186362101598,2.093746274706149,132.05000305175778,-2.703697424377287,132.97999572753906,1.0096564941765902,133.30000305175778,0.026990186362101598 4034,2021-11-26,129.67999267578122,132.21000671386722,129.24000549316406,131.16000366210938,1539100.0,-0.01958124679080364,-1.5169658097553647,-9.249856952126823,21.880501635154715,36.8902065936242,4.709597682059581,5.984466108593978,-3.03124689322712,-7.430893672510933,36.93314528573814,3.029998779296875,-0.32167609494266003,-5.430007934570341,-9.924770208126034,-0.9352456610146476,-7.677389071348188,-3.1826267977924942,6.343224705078171,7.236629113659876,-23.503676103762054,2.247381136777846,11,3.370010375976591,4.835006713867216,-3.8324890136718466,-6.859989166259737,4.390014648437557,4,0.06223016486741306,2.1750209811550367,132.27000427246094,2.093746274706149,132.05000305175778,-2.703697424377287,132.97999572753906,0.06223016486741306 4035,2021-11-29,131.89999389648438,132.61000061035156,130.50999450683594,130.72000122070312,2275100.0,0.017119072687284076,-1.624997615823304,-0.7972864300884438,35.49359292784352,34.71090215611686,2.188275563769082,3.423322008304524,-4.901739093193626,-9.527887404440264,34.63695795187112,2.930007934570341,-0.6825030057288757,-2.8820060729980526,-7.304285344957833,1.540273198961728,-5.093145708977943,-0.6708664370181623,3.580566533359388,48.01428929487233,14.423430052861697,2.211139635979889,11,1.1500091552734375,2.6150054931640625,-5.897491455078125,-9.07999038696289,0.4900054931640625,0,0.043442086819390324,-1.5169658097553647,129.67999267578122,2.1750209811550367,132.27000427246094,2.093746274706149,132.05000305175778,0.043442086819390324 4036,2021-11-30,130.72000122070312,132.57000732421878,130.27999877929688,130.82000732421878,4043600.0,-0.008946116227323775,-3.673434434652691,-0.0847514612321143,33.21582565820991,31.72333100742941,2.9634844311936206,4.319957294731637,-3.3506960618421715,-8.24503020721994,32.16542422055386,2.2900085449219034,-0.9386490184359673,-3.7414985656738224,-8.371513473479212,0.8885163421315667,-6.056506019576517,-1.4264911117711279,4.2613148142062585,40.54789595578706,4.272936544227257,2.3150074539027,11,2.3300018310546875,3.7949981689453125,-4.657501220703125,-7.840000152587891,2.44000244140625,1,0.049877633197484395,-1.624997615823304,131.89999389648438,-1.5169658097553647,129.67999267578122,2.1750209811550367,132.27000427246094,0.049877633197484395 4037,2021-12-01,129.02000427246094,132.96000671386722,128.96000671386722,132.10000610351562,2845400.0,-0.013004872493628361,-1.5000023841881092,30.79813854134004,32.23820395579246,29.417996631108554,3.9764352529280416,5.532564092572613,-1.2888510757631053,-6.45244682083333,29.677086862209347,4.0,-1.3509591368404017,-4.951995849609375,-9.714440441838434,-0.18955125738031597,-7.333218145723919,-2.5707735534948313,5.502006919108823,1.4999389648430395,-36.58889854044386,2.381222296114536,12,3.8899993896484375,5.3549957275390625,-2.2725067138671875,-5.455005645751953,4.2299957275390625,2,0.060145669275041946,-3.673434434652691,130.72000122070312,-1.624997615823304,131.89999389648438,-1.5169658097553647,129.67999267578122,0.060145669275041946 4038,2021-12-02,131.22000122070312,132.53999328613278,129.08000183105472,129.46000671386722,2648800.0,0.017051595685861898,-1.7460203086872181,-0.5714264482216989,41.626512779690806,30.04964032798799,1.1004907222540794,3.0170637665419235,-3.099455940251687,-8.54021673313288,27.780857430292084,3.5199890136718466,-1.7034232425904179,-2.4534988403320312,-7.113972865101431,2.2069751844373684,-4.783735852716717,-0.12326182794734564,2.7458095230963693,56.49986267089773,14.285100162746303,2.330237012384699,12,0.9200057983398722,3.154998779296875,-2.727499008178711,-6.359996795654283,0.279998779296875,3,0.04229540466489623,-1.5000023841881092,129.02000427246094,-3.673434434652691,130.72000122070312,-1.624997615823304,131.89999389648438,0.04229540466489623 4039,2021-12-03,130.19000244140622,132.03999328613278,128.53999328613278,131.75,2604600.0,-0.007849403823465217,2.271052293826649,-0.8863650156490078,34.394163937549365,30.12962237109678,1.4733767285885904,3.7402859490100866,-1.7484811739661836,-7.3946976795549375,25.902050972956157,3.5,-2.276140466467666,-3.1669975280761946,-7.873069964164074,1.5390749080116848,-5.520033746120134,-0.8139613100322549,3.2752278994000505,37.33041046708275,-3.2316593699392726,2.3530362180439384,12,1.4699935913086222,3.9749908447265625,-1.6975002288818075,-5.329998016357379,1.7599945068359943,4,0.02888082369096079,-1.7460203086872181,131.22000122070312,-1.5000023841881092,129.02000427246094,-3.673434434652691,130.72000122070312,0.02888082369096079 4040,2021-12-06,130.86000061035156,131.78999328613278,130.25999450683594,131.60000610351562,1889100.0,0.005146310441517032,1.7321898118503856,0.4743632379983481,36.978277094427064,31.806087959376466,0.470325419789674,2.802871723891002,-2.1098573767174003,-7.941072985672022,24.152710801960396,1.5999908447265625,-2.754030110876897,-2.2359992980956918,-6.884862327160391,2.4128637309690077,-4.560430812628056,0.0884322164366722,2.0142012838938967,52.48869403113885,14.64605998329327,2.3244315145323546,12,-0.1100006103515625,3.3049926757812216,-1.0749988555908203,-4.909999847412109,2.6199951171875,0,0.02453008328668216,2.271052293826649,130.19000244140622,-1.7460203086872181,131.22000122070312,-1.5000023841881092,129.02000427246094,0.02453008328668216 4041,2021-12-07,134.00999450683594,134.27999877929688,131.94000244140622,132.38999938964844,3090900.0,0.024071480068716955,1.1666596024244742,-2.189166340185991,44.68520660395702,34.16550667780347,-2.814134538284776,-0.5103275826750462,-4.872801322316064,-10.948989610307876,22.154091456697465,3.4199981689453125,-2.886427785867596,1.0009948730468636,-3.5015644958216683,5.5035542419153956,-1.2502848113874165,3.252274557481144,-5.470001220703153,95.29609731589122,59.902331741089554,2.2512796844342664,12,-2.5999984741210938,0.15499877929684658,-3.8149890899658203,-7.649990081787095,-4.449996948242159,1,-0.012088614160079447,1.7321898118503856,130.86000061035156,2.271052293826649,130.19000244140622,-1.7460203086872181,131.22000122070312,-0.012088614160079447 4042,2021-12-08,135.55999755859378,135.92999267578122,133.75,134.27000427246094,1807400.0,0.011566324269036254,1.1477934709893058,0.7962945520307613,48.287489483357845,36.533308230664744,-4.262089006181213,-2.165032112796979,-5.942385983733601,-12.335282846183958,20.43620987886568,2.1799926757812216,-2.792181170272727,2.546997833251993,-1.9649370495313008,7.058932716035287,0.29103039186034607,4.80296527464364,-6.905204162597698,94.9932997598658,63.00068166810658,2.255967441391645,12,-3.3250045776367756,-1.3950042724609943,-5.1099948883056925,-8.944995880126967,-8.959999084472685,2,-0.01770429285709485,1.1666596024244742,134.00999450683594,1.7321898118503856,130.86000061035156,2.271052293826649,130.19000244140622,-0.01770429285709485 4043,2021-12-09,134.60000610351562,135.41999816894528,133.8699951171875,134.97999572753906,2095500.0,-0.0070816721183785125,1.460333030578328,-0.29456713310700666,48.14817261312362,39.45193833932795,-3.2819626107714157,-1.2377867662336826,-4.514509359597469,-11.243923369553102,19.300906468145218,1.6900024414062784,-2.5694491259448853,1.5675064086914006,-2.969512120170066,6.104524937552867,-0.7010028557393468,3.836015673122148,-5.654204736328126,82.00288657494913,49.715155425270424,2.268509264430735,12,-2.365013122558622,-0.8450088500976562,-3.9200077056884766,-7.75500869750978,-8.22000885009767,3,-0.010029762572799528,1.1477934709893058,135.55999755859378,1.1666596024244742,134.00999450683594,1.7321898118503856,130.86000061035156,-0.010029762572799528 4044,2021-12-10,135.53999328613278,135.97999572753906,134.33000183105472,135.19999694824222,1742500.0,0.006983559732488098,1.704905320559275,-0.8947516363488847,55.69682933416944,41.69674238447528,-3.6914925025745333,-2.1676210691177005,-4.898986926432968,-12.063147132359916,18.32812518473976,1.6499938964843466,-2.285052549019383,2.430493927001919,-2.2263502648069675,7.0873381188108056,0.10207183109747575,4.758916022906362,-6.3148242666015335,92.30765126738572,53.82608030905419,2.328422095904442,12,-3.2799987792968466,-2.109992980957003,-4.734994888305636,-8.694995880126939,-9.72999572753902,4,-0.029806651071644374,1.460333030578328,134.60000610351562,1.1477934709893058,135.55999755859378,1.1666596024244742,134.00999450683594,-0.029806651071644374 4045,2021-12-13,135.58000183105472,136.17999267578122,135.00999450683594,135.58999633789062,2716300.0,0.0002951788911296216,-1.0347632252842263,-0.02939592496177394,56.70797095629743,44.30698075092945,-3.5253208554911737,-2.3028576121202775,-4.390265601159086,-11.983168986720642,17.095153441856496,1.169998168945284,-2.055113114577779,2.456002044677774,-2.2311374292333994,7.143141518588948,0.11243230772217316,4.799571781633375,-5.949543209042986,85.84923993781443,41.33881900842324,2.3435697369555903,12,-3.220008850097713,-2.3150024414062784,-4.382505416870146,-8.73500442504887,-9.45999908447267,0,-0.026773896104056893,1.704905320559275,135.53999328613278,1.460333030578328,134.60000610351562,1.1477934709893058,135.55999755859378,-0.026773896104056893 4046,2021-12-14,133.80999755859378,135.0,131.91999816894528,134.82000732421878,2806100.0,-0.01305505420088815,3.4963690635304783,101.0564885499057,54.35211604535993,46.76408209421473,-1.4202615062310429,-0.6845111909907757,-2.0582187492229025,-10.118059826739668,15.338902710530549,3.660003662109432,-1.5123565307427498,0.759997558593767,-3.8288587113011943,5.348853828488728,-1.5344305763537136,3.0544256935412477,-3.6555762122804936,44.366240064761726,-3.2124597481355153,2.2944281349474873,12,-1.4500045776367756,-1.110000610351591,-2.234998703002958,-6.965000152587933,-8.169998168945341,1,-0.002466197123351832,-1.0347632252842263,135.58000183105472,1.704905320559275,135.53999328613278,1.460333030578328,134.60000610351562,-0.002466197123351832 4047,2021-12-15,135.1199951171875,135.25999450683594,133.03999328613278,134.08000183105472,1692300.0,0.009789982680629583,2.36365843226564,-1.0296863669325318,56.686985480867015,48.43746794990097,-1.982455640667979,-2.181159711668613,-2.88832767253092,-11.309519949130646,13.247149342328472,2.2200012207031534,-1.2307443218238916,2.117495727539051,-2.358002909766867,6.592994364844969,-0.12025359111390799,4.35524504619201,-4.483528064516776,75.1173961165264,23.403170856212625,2.237749318652954,12,-2.760002136230497,-2.4199981689453125,-3.537496566772461,-8.274997711181655,-9.799995422363281,2,-0.041148592062718925,3.4963690635304783,133.80999755859378,-1.0347632252842263,135.58000183105472,1.704905320559275,135.53999328613278,-0.041148592062718925 4048,2021-12-16,135.99000549316406,136.72999572753906,135.02999877929688,135.44000244140622,2603100.0,0.006438798160272485,-1.4817285738152253,0.5288525023108829,66.1052039609019,51.96091684138459,-2.3520253570762577,-3.2393031996337527,-3.4048057438540695,-12.064630081609607,11.42487126153685,1.6999969482421875,-0.753050779011204,3.0015060424804574,-1.4325156046196241,7.435527689580539,0.7844952189304024,5.218516866030512,-4.910056390644485,84.61557983427878,26.148525852883964,2.2170108235500425,12,-2.4950103759765625,-3.290008544921875,-4.005006790161133,-9.145008087158217,-12.04000854492186,3,-0.06904924361897302,2.36365843226564,135.1199951171875,3.4963690635304783,133.80999755859378,-1.0347632252842263,135.58000183105472,-0.06904924361897302 4049,2021-12-17,133.3800048828125,135.6199951171875,133.19999694824222,135.58000183105472,4208000.0,-0.019192591403217163,1.122820754780093,-3.999972256900941,53.703734817566385,53.81930103284451,0.8471506389430488,-0.8285098544642437,-0.5861714961008317,-9.358050840571877,9.42339659422753,2.7900085449218466,-0.13732984952426364,0.49100494384765625,-3.8051709488611323,4.787180836556445,-1.657083002506738,2.6390928902020505,-1.735051117790988,30.353585341404095,-28.219715782659993,2.1480879463543916,12,0.9449920654296875,-0.6800079345703125,-0.6350078582763672,-6.535007476806655,-11.230003356933594,4,-0.052481686708174435,-1.4817285738152253,135.99000549316406,2.36365843226564,135.1199951171875,3.4963690635304783,133.80999755859378,-0.052481686708174435 4050,2021-12-20,132.55999755859378,132.77000427246094,130.88999938964844,132.16999816894528,1516400.0,-0.006147902940468297,3.6419139116511254,-0.1772726957462834,54.689084596863054,54.93084303205629,2.1609042637913944,-0.07039354826761723,0.38243786897334076,-8.437269128559109,8.87839296838846,2.4900054931640625,0.18484317037581377,-0.2920021057128679,-4.586019811686128,4.002015600260393,-2.439010958699498,1.8550067472737624,4.169998168945284,28.595876989000562,-30.924991921852236,2.147008852986631,12,1.2499999999999716,0.13999938964840908,1.6199970245361044,-5.715000152587933,-10.159996032714872,0,-0.05092033889798764,1.122820754780093,133.3800048828125,-1.4817285738152253,135.99000549316406,2.36365843226564,135.1199951171875,-0.05092033889798764 4051,2021-12-21,134.05999755859378,134.25999450683594,132.55999755859378,133.3800048828125,1713500.0,0.01131563086621945,2.1481816383621504,1.7435736922412992,62.97629701683576,56.562932757998276,0.747333180979922,-1.5656032518823793,-0.9313798021618425,-9.810941789327131,8.322935079850916,1.699996948242159,0.8026471448751238,1.153997802734409,-3.173827687567325,5.481823293036143,-1.009914942416458,3.317910547885276,2.5531982421874773,54.280824602200475,-12.059663754093314,2.163912745150871,12,-0.2500000000000284,-1.360000610351591,0.7224979400634481,-7.215000152587933,-9.709999084472685,1,-0.05922717407585654,3.6419139116511254,132.55999755859378,1.122820754780093,133.3800048828125,-1.4817285738152253,135.99000549316406,-0.05922717407585654 4052,2021-12-22,135.24000549316406,135.33999633789062,133.3699951171875,133.89999389648438,1083500.0,0.008802088289271648,1.5584542977458509,1.9706265146754405,60.92391921802058,57.98246015854238,-0.5395818828605741,-2.6291694829998846,-1.906687837991285,-10.850091312140322,8.525856253365973,1.970001220703125,1.408181048349718,2.1745056152343807,-2.254439742164749,6.60345097263351,-0.03996706346518408,4.3889782939339455,1.2587263793945453,74.48645259059911,6.616110174723659,2.2144726786995674,12,-1.4300079345703125,-2.540008544921875,-0.5075092315673828,-8.395008087158217,-8.580001831054688,2,-0.07098495795314708,2.1481816383621504,134.05999755859378,3.6419139116511254,132.55999755859378,1.122820754780093,133.3800048828125,-0.07098495795314708 4053,2021-12-23,135.83999633789062,136.6199951171875,135.36000061035156,135.60000610351562,1212300.0,0.004436489354896489,-2.4999788072733438,0.17909563989569455,65.72062746989431,59.09621550695626,-1.0562596464066019,-3.1073053950716485,-2.316899252803978,-11.299355028079475,8.777927549611618,1.3799896240234375,1.6803334129972711,2.595996856689453,-1.9831704045419372,7.175164117920843,0.3064132260737722,4.885580487305134,-4.9499969482421875,86.38744570876196,14.048665369205011,2.289583630615689,12,-2.029998779296875,-3.1399993896484375,-1.269998550415039,-8.99499893188478,-8.799995422363281,3,-0.07744402920108151,1.5584542977458509,135.24000549316406,2.1481816383621504,134.05999755859378,3.6419139116511254,132.55999755859378,-0.07744402920108151 4054,2021-12-27,137.75,137.83000183105472,135.85000610351562,135.85000610351562,852800.0,0.014060686937582112,-1.0842127242647948,7.9169633774160735,67.93336018116727,60.34348097638624,-2.927683454779384,-4.618519290901958,-4.023911206514072,-13.052541239333095,8.892941592908404,1.990005493164091,1.8117672764474833,4.102500152587879,-0.57549573152113,8.780496036696888,1.7635022105333746,6.441498094642384,-6.745400695800782,98.84723626929294,23.006239329922906,2.3389979420545104,12,-3.3899993896484375,-4.56500244140625,-3.262502670288086,-10.905002593994155,-8.720001220703125,0,-0.10018151035758838,-2.4999788072733438,135.83999633789062,1.5584542977458509,135.24000549316406,2.1481816383621504,134.05999755859378,-0.10018151035758838 4055,2021-12-28,137.6300048828125,138.24000549316406,137.41000366210938,137.80000305175778,1033500.0,-0.0008711079287658796,-1.7213147559846913,-0.08947300791851891,61.18667676374257,61.10287661176209,-2.7785040351246266,-4.265953343706599,-3.7187657352074837,-12.773077999203792,9.257207258093814,0.8300018310546875,2.0282953083927566,3.6960044860839787,-1.2268152899356437,8.618824262103601,1.2345945980741533,6.157414374093804,-6.352389477539049,89.26056763690575,15.22450256267804,2.461409888009814,12,-3.06500244140625,-4.2400054931640625,-2.9750099182128906,-10.785007476806655,-9.740005493164062,1,-0.11247549813076241,-1.0842127242647948,137.75,-2.4999788072733438,135.83999633789062,1.5584542977458509,135.24000549316406,-0.11247549813076241 4056,2021-12-29,137.24000549316406,138.46000671386722,137.1300048828125,137.96000671386722,946100.0,-0.0028336799811967683,-1.8297837802740686,4.2353469167946995,55.59256809816816,60.981274680351106,-2.0682944116866224,-3.5441573901321703,-3.1736670454642706,-12.233520337654198,9.495851815666681,1.330001831054716,1.9876439200030802,2.9800048828124943,-1.9100837033526261,7.870093468977615,0.5349605897299341,5.4250491758950545,-5.544646682617184,76.03146481043429,4.454413094673981,2.4450442930825558,12,-2.56500244140625,-3.7400054931640625,-2.6600074768066406,-10.395008087158217,-7.480010986328125,2,-0.10813176459705354,-1.7213147559846913,137.6300048828125,-1.0842127242647948,137.75,-2.4999788072733438,135.83999633789062,-0.10813176459705354 4057,2021-12-30,136.77999877929688,137.99000549316406,136.67999267578122,137.3800048828125,758000.0,-0.003351841266795219,-2.274957085637832,0.8333403975755191,57.506851733530645,60.02590221064319,-1.5064751679293238,-2.6066263323936596,-2.5803736896737064,-11.624632928400374,9.115488422585685,1.310012817382841,1.9094988464248388,2.1319984436035213,-2.2079880642738487,6.471984951480891,-0.03799481033516372,4.301991697542206,-4.543468136484364,45.80630235969283,-23.44186647614294,2.1699932539386793,12,-2.1049957275390625,-3.279998779296875,-2.112499237060547,-9.93500137329103,-9.099998474121094,3,-0.09087586208589138,-1.8297837802740686,137.24000549316406,-1.7213147559846913,137.6300048828125,-1.0842127242647948,137.75,-0.09087586208589138 4058,2021-12-31,136.77000427246094,137.42999267578122,136.47999572753906,136.47999572753906,856900.0,-7.306994388900367e-05,-5.55151004945787,-0.48334265805401555,54.52541779133126,60.11720031883928,-1.5356972371520783,-2.2762237223154784,-2.412216351871251,-11.458236783043901,8.68202536273818,0.9499969482421591,2.023512690195332,1.8445037841796932,-2.2768179200722045,5.965825488431591,-0.21615706794625567,3.905164636305642,-4.035595543964064,35.24896374722994,-29.798356421847977,2.060660852125942,12,-2.095001220703125,-3.2700042724609375,-2.5700035095214844,-9.925006866455092,-9.180007934570312,4,-0.0739197213901619,-2.274957085637832,136.77999877929688,-1.8297837802740686,137.24000549316406,-1.7213147559846913,137.6300048828125,-0.0739197213901619 4059,2022-01-03,133.94999694824222,136.69999694824222,133.17999267578122,136.52999877929688,1792000.0,-0.02061860960829509,1.410963342303966,-8.896295906555727,45.021373456646245,59.04301019214853,1.535098252339452,0.8853061589237257,0.5561111983229523,-8.482746863574818,8.142457944374623,3.590011596679716,1.9099734917063245,-1.1635032653808253,-4.672886995124543,2.3458804643628923,-2.918195130252684,0.5911885994910335,4.510009765625,14.583375477920526,-45.85672465169131,1.7546918648718637,1,1.5600051879882812,-0.4499969482422159,0.2500038146972372,-7.104999542236371,-4.899993896484432,0,-0.05158638439823826,-5.55151004945787,136.77000427246094,-2.274957085637832,136.77999877929688,-1.8297837802740686,137.24000549316406,-0.05158638439823826 4060,2022-01-04,134.07000732421878,134.80999755859378,132.6300048828125,134.22000122070312,1857200.0,0.0008959341449104041,2.2782175718775557,0.05813712791941381,50.883183440932456,57.699330905937046,1.845927170643364,1.073131915645149,0.5247199810585812,-8.434140633799515,7.642027219439357,2.1799926757812784,1.5050059721862397,-1.2039932250976335,-4.141279428823935,1.7332929786286684,-2.6726363269607987,0.26464987676553164,4.284399108886731,24.699862592423322,-36.21308953782993,1.468643101863157,1,1.4749984741210653,-0.5700073242187784,-0.2875061035156534,-7.225009918212933,-7.350006103515653,1,-0.037592364209645734,1.410963342303966,133.94999694824222,-5.55151004945787,136.77000427246094,-2.274957085637832,136.77999877929688,-0.037592364209645734 4061,2022-01-05,132.38999938964844,134.83999633789062,132.30000305175778,134.33000183105472,1846800.0,-0.012530826007248641,-1.396225600276349,12.933875890134889,40.954313755825645,55.48048585458206,3.647731769378197,2.7674391094664372,2.2292301772633323,-6.575051477583202,8.453492788714833,2.539993286132841,1.54592581262267,-2.8030014038085938,-5.9676040098376575,0.36160120222047,-4.385302706823126,-1.2207001007940619,5.735430981445347,1.5816572807728166,-55.15783620328908,1.582301303014535,1,2.9900054931640625,1.1100006103515625,1.3925018310546875,-5.545001983642592,-6.459999084472656,2,-0.03399048282155859,2.2782175718775557,134.07000732421878,1.410963342303966,133.94999694824222,-5.55151004945787,136.77000427246094,-0.03399048282155859 4062,2022-01-06,133.16000366210938,133.41000366210938,131.38999938964844,132.66000366210938,2205700.0,0.00581618155458008,3.040008544921875,-0.2577316344187472,40.56039015174261,52.684903930342976,2.851518627720509,1.906143286305877,1.4712588247723488,-7.1782008741773495,8.688904656607544,2.0200042724609375,1.6582172926660235,-1.9129974365234261,-5.198700534626454,1.3727056615796016,-3.555848985574926,-0.27014588747192647,4.615901069824247,29.30473907189084,-22.92097666205675,1.6428515490515099,1,1.7649993896484375,0.339996337890625,0.62249755859375,-6.31500625610353,-8.32000732421875,3,-0.02553326120282251,-1.396225600276349,132.38999938964844,2.2782175718775557,134.07000732421878,1.410963342303966,133.94999694824222,-0.02553326120282251 4063,2022-01-07,133.25,133.83000183105472,131.53999328613278,133.24000549316406,1962200.0,0.000675851122075688,2.914550647521328,0.019989013671875,49.4787307460758,50.63438954866615,2.632310860066127,1.8022230756952808,1.4190899078512302,-7.092259189408622,8.863009652349065,2.290008544921932,1.4709784564998643,-1.7555007934570312,-5.136212208729603,1.6252106218155404,-3.445856501093317,-0.06514508582074541,4.0150323045508,35.028276187082426,-19.139419865207003,1.6903557076362794,1,1.6750030517578125,0.25,0.3925018310546875,-6.405002593994155,-8.029998779296875,4,-0.04180112341331499,3.040008544921875,133.16000366210938,-1.396225600276349,132.38999938964844,2.2782175718775557,134.07000732421878,-0.04180112341331499 4064,2022-01-10,131.5,132.72999572753906,130.44999694824222,132.25999450683594,2510200.0,-0.013133208255159512,1.6823563202914997,-76.0412213740458,46.044792435298184,48.951957956616766,3.8023748336589165,3.408809720103278,3.1058001943730176,-5.139264084167166,8.939416556734713,2.800003051757784,1.206548457710312,-3.3035011291503906,-7.016225260227316,0.4092230019265344,-5.159863194688853,-1.4471390636119281,5.295029671358606,23.91806828569691,-32.10108938017813,1.8563620655384667,1,2.955001831054716,2.0,1.7575035095214844,-4.655002593994155,-5.779998779296875,0,-0.029733868152923004,2.914550647521328,133.25,3.040008544921875,133.16000366210938,-1.396225600276349,132.38999938964844,-0.029733868152923004 4065,2022-01-11,131.94999694824222,132.05999755859378,129.28999328613278,131.52999877929688,2479700.0,0.0034220300246556867,7.656271606703745,-0.5526331640131279,41.45750218379458,47.381395077241926,2.7512623348270324,2.817365959371756,2.500690974700632,-5.397395813591032,9.067916729754451,2.7700042724609943,0.7846276988806267,-2.6720039367675383,-6.574936929624556,1.2309290560894794,-4.623470433196047,-0.7205374403390294,4.210529450804756,47.92796755790854,-7.96775550901927,1.9514664964285064,1,1.6900024414062216,1.925003051757784,0.9624977111816122,-5.104999542236371,-8.699996948242216,1,-0.02197797623005604,1.6823563202914997,131.5,2.914550647521328,133.25,3.040008544921875,133.16000366210938,-0.02197797623005604 4066,2022-01-12,133.47999572753906,133.89999389648438,132.00999450683594,132.22999572753906,2156300.0,0.011595292267395862,-1.236682437068872,2.97620345140761,43.07083435458989,45.777393146248514,0.706067024059081,1.329543011432122,0.8730370585330434,-6.736979424946767,9.517932970859,1.949996948242159,0.14206044090482806,-1.125505065917963,-5.045644418009516,2.79463428617359,-3.0855747419637396,0.8345646101278135,1.8560666979581981,90.88941185816284,35.80259559524862,1.9600696760457834,1,-0.12000274658205967,0.3950042724609375,-1.0224990844726562,-6.634998321533217,-10.609992980957017,2,-0.05064425174716458,7.656271606703745,131.94999694824222,1.6823563202914997,131.5,2.914550647521328,133.25,-0.05064425174716458 4067,2022-01-13,129.55999755859378,134.11000061035156,129.22999572753906,133.8800048828125,1893800.0,-0.02936768275709889,1.0418435686422227,-3.456005859374977,30.399528330641033,43.09673876172738,3.9048398734955754,5.0716699015096935,4.593656460693893,-2.662117301373783,10.426589821356465,4.8800048828125,-0.43543753426129683,-4.76750335693356,-9.278129627032769,-0.2568770868343506,-7.02281649198315,-2.5121902218839693,5.050536570179759,6.7623258373570625,-42.53249184672372,2.2553131350496036,1,3.4049987792968466,4.285003662109347,3.2274971008300497,-2.7150001525879333,-6.439994812011733,3,-0.028017886090004884,-1.236682437068872,133.47999572753906,7.656271606703745,131.94999694824222,1.6823563202914997,131.5,-0.028017886090004884 4068,2022-01-14,126.5999984741211,128.63999938964844,125.62999725341795,128.58000183105472,3628600.0,-0.022846550943581345,1.8666707841207277,0.4583333333333429,17.340387351216876,40.02107363890189,5.8898992369664995,7.686199246325003,7.367995846913857,0.44780365731271843,11.66907363419915,3.930000305175824,-0.994273481808392,-7.258002090454113,-12.862212355975146,-1.65379182493308,-10.06010722321463,-4.4558969576935965,7.510002136230469,11.43868911219269,-30.28320984329674,2.802105132760513,1,3.634998321533203,5.445003509521484,6.5999946594238,0.24499893188475141,-2.909996032714858,4,-0.013902070753896933,1.0418435686422227,129.55999755859378,-1.236682437068872,133.47999572753906,7.656271606703745,131.94999694824222,-0.013902070753896933 4069,2022-01-18,126.37999725341795,127.01000213623048,124.26000213623048,125.55999755859376,3195400.0,-0.0017377663772097929,1.6442187425494172,-0.41414055786960974,17.239388956009492,36.28287425168823,5.501737641363562,7.752355970344482,7.41755238327643,0.8195661828497265,12.982800835086067,2.75,-1.6193606065987751,-7.128002929687526,-13.65609797922663,-0.5999078801484075,-10.392050454457078,-3.8639554049179736,7.730003356933608,21.522796402023197,-13.599780714801085,3.264047524769556,1,3.1700019836425923,4.980007171630902,6.6149978637695455,0.4650001525878906,1.540000915527358,1,-0.009178636318442068,1.8666707841207277,126.5999984741211,1.0418435686422227,129.55999755859378,-1.236682437068872,133.47999572753906,-0.009178636318442068 4070,2022-01-19,125.80999755859376,128.30999755859378,125.80999755859376,126.87000274658205,2549700.0,-0.0045102049945547895,-3.716958045732985,-1.2926897347389241,17.06053642272863,33.62801010356634,5.33820636169024,8.211755087312767,7.821154511333404,1.5355615856492335,13.2967638780558,2.500000000000014,-2.268096897841957,-7.36050262451171,-14.737686926427287,0.0166816774038665,-11.049094775469499,-3.671910473553922,6.5270033264159935,15.735996573355695,-13.624803218960775,3.6885921509577897,1,3.3750038146972514,5.550006866455092,7.034999847412095,1.034999847412081,2.660003662109361,2,-0.0007153353440669807,1.6442187425494172,126.37999725341795,1.8666707841207277,126.5999984741211,1.0418435686422227,129.55999755859378,-0.0007153353440669807 4071,2022-01-20,126.12000274658205,128.02999877929688,125.86000061035156,126.4800033569336,2744800.0,0.002464074350243095,-3.931786655569427,0.3396215550933023,19.011675178015324,31.233708439818862,4.520666351989362,7.66963188459458,7.355561859574593,1.3611051902967262,14.294092631405283,2.220001220703111,-2.5784467330610994,-6.653497695922837,-14.657110849818125,1.35011545797245,-10.655304272870481,-2.6516911189751937,4.763138363647457,18.883257852662066,-8.05041281238498,4.001806576947643,1,3.06499862670897,5.240001678466811,6.692493438720689,0.7249946594237997,1.9999923706054545,3,-0.022756126578500457,-3.716958045732985,125.80999755859376,1.6442187425494172,126.37999725341795,1.8666707841207277,126.5999984741211,-0.022756126578500457 4072,2022-01-21,125.63999938964844,127.44000244140624,125.4000015258789,126.1999969482422,4442300.0,-0.003805925677769717,-2.9231040098595615,1.5555461365660315,18.505979587624765,27.79229164443542,4.270909854986485,7.793107478084437,7.6798965717661645,1.960073519318314,15.834157345490155,2.0400009155273295,-3.0745443476136813,-6.653500747680653,-15.169366385956295,1.8623648905950034,-10.911433566818488,-2.3955679285428175,4.050976705261235,31.506806364800028,5.392602875909134,4.257932819137825,1,3.545001983642578,5.720005035400419,6.889995574951172,1.2049980163574077,2.1100006103515625,4,-0.022047092140423996,-3.931786655569427,126.12000274658205,-3.716958045732985,125.80999755859376,1.6442187425494172,126.37999725341795,-0.022047092140423996 4073,2022-01-24,125.31999969482422,125.9499969482422,121.12999725341795,123.5999984741211,4011800.0,-0.0025469571504198596,2.2349037619625376,-3.0714441416892955,21.55575057899324,25.071286993734866,3.741167621282983,7.678232404050675,7.878241452821555,2.395670773462925,17.66377049110124,4.819999694824247,-3.3126800782669648,-6.447500610351568,-15.332596381609761,2.4375951609066107,-10.890048495980665,-2.0049527247224717,3.3934010875231877,58.35657748351112,29.512154702429072,4.442547885629092,1,2.299999237060547,4.475002288818359,7.209995269775391,1.539997100830064,4.629997253417997,0,-0.017555034739862307,-2.9231040098595615,125.63999938964844,-3.931786655569427,126.12000274658205,-3.716958045732985,125.80999755859376,-0.017555034739862307 4074,2022-01-25,123.9499969482422,124.9499969482422,121.7300033569336,123.7300033569336,3164500.0,-0.01093203598721837,1.9009035016272409,0.12790315998652377,19.183915651118554,22.596444045659755,4.389140944953866,8.391606239762709,9.11493175517272,3.857073894028204,19.149020091744784,3.589996337890625,-3.679594518920794,-7.1275032043457,-16.197865055558694,1.9428586468672933,-11.662684129952211,-2.5923222787392035,3.490005493164034,39.27576009699335,9.49782713959296,4.535180925606498,1,3.670001983642564,5.845005035400376,9.147499084472642,3.560001373290987,7.449996948242173,1,-0.002097575742131985,2.2349037619625376,125.31999969482422,-2.9231040098595615,125.63999938964844,-3.931786655569427,126.12000274658205,-0.002097575742131985 4075,2022-01-26,122.1500015258789,125.75,120.97000122070312,125.33999633789062,3084000.0,-0.014521948097464765,1.3840380213813193,-14.50039882087647,19.044748195399194,19.92687891686079,5.19961103905203,9.457296530361333,10.716363313647264,5.737174323348739,20.431190814906213,4.779998779296875,-4.3261325020305605,-8.153498458862316,-17.50705497722484,1.2000580595002077,-12.830276718043564,-3.476720199681054,4.027999877929673,16.713891122234614,-15.943684796637676,4.676778259181258,1,5.3899993896484375,7.56500244140625,11.362495422363281,6.554996490478516,13.54999542236331,2,0.04723697561185847,1.9009035016272409,123.9499969482422,2.2349037619625376,125.31999969482422,-2.9231040098595615,125.63999938964844,0.04723697561185847 4076,2022-01-27,122.4000015258789,125.20999908447266,121.52999877929688,123.41999816894531,3255200.0,0.0020466639122147523,-1.6666648238191724,0.3197486839870946,16.416965071938733,18.373260777004976,3.590174121494414,8.472927853643796,10.266610514870422,5.56315954792862,21.909060859977178,3.6800003051757812,-4.843351436132892,-7.1614982604980355,-16.552554881267525,2.2295583602714544,-11.857026570882795,-2.4659699501132906,-1.4300003051757812,22.102009820337866,-10.526118262452872,4.695528310384748,1,2.404998779296875,7.31500244140625,10.854995727539062,9.294994354248047,9.989997863769531,3,0.049591500156483725,1.3840380213813193,122.1500015258789,1.9009035016272409,123.9499969482422,2.2349037619625376,125.31999969482422,0.049591500156483725 4077,2022-01-28,124.3499984741211,124.54000091552734,120.58000183105469,122.45999908447266,3736100.0,0.015931347417752262,2.488979410756418,-1.8529466763405713,25.11184873314909,19.236756486108558,0.9201865119685806,5.843562146379327,8.110255401751232,3.739419854099907,23.74549127737257,3.9599990844726562,-5.3413524902366305,-4.590001296997059,-13.607405626478254,4.4274030324841505,-9.09870346173767,-0.08129913225646135,0.8600006103515625,70.20484303607537,36.31552070303355,4.508702164740604,1,0.09500122070313921,5.170005798339844,8.904998779296875,8.549999237060547,0.31999969482421875,4,0.030317625165479978,-1.6666648238191724,122.4000015258789,1.3840380213813193,122.1500015258789,1.9009035016272409,123.9499969482422,0.030317625165479978 4078,2022-01-31,126.66000366210938,126.88999938964844,124.41999816894531,124.55999755859376,3022900.0,0.018576640260024035,-1.0756270195414679,1.1111146993048697,36.8763674157043,21.418642981630203,-1.542636528929762,2.8852334120715852,5.610032366823873,1.5544191278626727,25.374699228458788,2.5400009155273438,-5.987256208487139,-1.774496078491211,-10.046431066851483,6.497438909869061,-5.910463572671347,2.361471415688925,-6.0800018310546875,96.35505837516807,58.67614720516711,4.135967494180133,1,-2.215003967285142,2.8600006103515625,6.594993591308594,6.549991607665987,2.1199951171875,0,0.008605686928593537,2.488979410756418,124.3499984741211,-1.6666648238191724,122.4000015258789,1.3840380213813193,122.1500015258789,0.008605686928593537 4079,2022-02-01,127.04000091552734,127.33000183105469,125.29000091552734,127.04000091552734,2355200.0,0.0030001361316212005,6.034463707874036,0.0,36.635832066959146,23.59367583098915,-2.032953490393197,2.0669891491732812,5.069325411947034,1.307535559419307,26.605537338182394,2.0400009155273438,-6.102444655802088,-1.0489990234374886,-8.91839116758689,6.820393120711927,-4.983695095512189,2.885697048637212,-6.459999084472656,95.70369014033565,56.87071744599599,3.934696072074705,2,-2.7350006103515625,2.4800033569335938,6.214996337890625,6.1699943542480185,2.5199966430664347,1,0.022906139890929378,-1.0756270195414679,126.66000366210938,2.488979410756418,124.3499984741211,-1.6666648238191724,122.4000015258789,0.022906139890929378 4080,2022-02-02,129.02999877929688,129.19999694824222,126.61000061035156,126.79000091552734,2584600.0,0.015664340754316664,1.0077536114026955,100.0,38.18375858863913,25.723907321058462,-3.93161097324446,-0.3372441469591081,3.005160550737571,-0.5266855119912179,27.42464991716822,2.5899963378906534,-5.652015083733744,1.1929992675781307,-6.176893620036026,8.562892155192301,-2.491947176228962,4.877945711385209,-8.179996948242191,98.02786235219114,63.06238842074133,3.684946443807084,2,-4.139999389648423,0.4900054931640625,4.742500305175781,4.179996490478487,-2.6699981689453125,2,0.018367783768186596,6.034463707874036,127.04000091552734,-1.0756270195414679,126.66000366210938,2.488979410756418,124.3499984741211,0.018367783768186596 4081,2022-02-03,127.88999938964844,128.58000183105472,125.66000366210938,127.2699966430664,2919700.0,-0.008835149968484335,1.9199870300787187,0.27678720440325477,44.79751448158622,28.645188975943064,-2.809592440782481,0.4725697873062984,4.066533258485379,0.7686734718704429,28.266638081288665,3.3699951171875,-5.188719839547787,0.2779998779296875,-6.7745588466816855,7.3305586025410605,-3.248279484375985,3.804279240235374,-6.538997851562499,84.80280393684033,44.35846285319704,3.5262793623056856,2,-2.999999999999986,1.6300048828125,6.087501525878906,6.219993591308565,-1.6699981689453125,3,0.06106808660463514,1.0077536114026955,129.02999877929688,6.034463707874036,127.04000091552734,-1.0756270195414679,126.66000366210938,0.06106808660463514 4082,2022-02-04,129.75999450683594,130.75999450683594,126.9800033569336,127.44000244140624,4300100.0,0.014621902620314264,-1.3333349031723307,3.7419061096413198,60.56148471290576,32.97915943526668,-4.507744000566603,-1.755195574953774,2.1680008846892065,-0.9448475404130363,28.528146805779407,3.7799911499023438,-4.602447945849875,2.317995452880865,-4.323402719713073,8.959393625474803,-1.002703633416104,5.638694539177834,-7.938053244140619,84.22712022681216,38.45670122725036,3.320699086296972,2,-4.089996337890625,-0.4749908447265625,4.327507019042969,4.349998474121065,0.5,4,0.02026822591052091,1.9199870300787187,127.88999938964844,1.0077536114026955,129.02999877929688,6.034463707874036,127.04000091552734,0.02026822591052091 4083,2022-02-07,127.68000030517578,130.0,127.3000030517578,129.78999328613278,1795300.0,-0.016029549088417805,1.1343795327686301,-0.9094828436692073,53.864457981611466,36.832553027543675,-2.2996068214711727,-0.12004218620373308,4.187607356983534,1.2890978317180668,29.01589377253626,2.6999969482422017,-4.111522938873691,0.5165012359619112,-5.54087931288305,6.573881784806872,-2.5121890384605763,3.5451915103843987,-5.1430147829492086,43.69291023386144,-4.9321489405577665,3.0286902744224835,2,-2.0100021362304688,1.3249969482421875,6.407501220703125,6.484992980957003,3.9399948120117188,0,-0.02357457807829011,-1.3333349031723307,129.75999450683594,1.9199870300787187,127.88999938964844,1.0077536114026955,129.02999877929688,-0.02357457807829011 4084,2022-02-08,127.58999633789062,128.08000183105472,124.51000213623048,127.01000213623048,3400300.0,-0.0007049182884557581,3.576907464555074,-0.2748796829632492,55.44675391134953,40.87722032931593,-1.8315797239255573,-0.3562503419646674,4.298429266275377,1.5313781574380414,29.432918803540208,3.569999694824233,-3.533922641646683,0.6219974517822209,-5.088539143058853,6.332534046623294,-2.233270845638316,3.4772657492027577,-4.395170096895299,49.27996738277257,-3.3605351621712742,2.855268297420535,2,-1.9199981689453125,1.0500030517578125,6.497505187988281,6.574996948242159,6.010009765625,1,0.009326769147753655,1.1343795327686301,127.68000030517578,-1.3333349031723307,129.75999450683594,1.9199870300787187,127.88999938964844,0.009326769147753655 4085,2022-02-09,129.05000305175778,130.69999694824222,128.83999633789062,129.00999450683594,2172900.0,0.011442955997903459,-8.789351108255852,0.0689809394772024,58.3762168754898,45.53935941859938,-2.469595349473849,-2.155152738193209,2.8050668966637033,0.25332325601735306,29.14491813363117,3.110000610351591,-3.022796540582391,2.2270038604736015,-3.084206178670229,7.538213899617418,-0.42860115909832075,4.88260888004551,-5.249963349495204,72.64010332043812,15.079765431510708,2.6556050195719108,2,-3.3800048828124716,-1.3400039672851278,5.45499801635745,5.114990234375,7.849990844726591,2,0.003951913946344199,3.576907464555074,127.58999633789062,1.1343795327686301,127.68000030517578,-1.3333349031723307,129.75999450683594,0.003951913946344199 4086,2022-02-10,126.72000122070312,128.64999389648438,126.27999877929688,127.0,2670100.0,-0.018055031196862248,-3.086185577859041,-6.998474446992004,52.79214590371655,48.61494799310688,0.6008248283284985,-0.37688255783018576,5.111991036541895,2.7674666046984555,30.016705315599058,2.770004272460909,-2.3359642729676864,0.23500175476074503,-4.054585436545722,4.524588946067226,-1.9097918408924954,2.3797953504139855,-2.363165134074677,35.360028515659664,-24.44269631787852,2.1447935956532405,2,0.8699951171875,0.9899978637695312,7.802501678466797,7.444992065429659,9.25,3,-0.002840913880079343,-8.789351108255852,129.05000305175778,3.576907464555074,127.58999633789062,1.1343795327686301,127.68000030517578,-0.002840913880079343 4087,2022-02-11,125.93000030517578,127.45999908447266,124.9000015258789,126.62000274658205,3018400.0,-0.0062342243364678085,1.1603399433427761,2.4643051771117674,51.5396281815465,50.244199189311566,1.8310757253737506,0.13409968916133153,5.924062936719167,3.740321768855381,30.168633698144532,2.55999755859375,-1.4728440083707568,-0.3734992980957088,-4.415286776213975,3.6682881800225573,-2.3943930371548277,1.6473944409634242,-1.0609115449307325,22.9402158171406,-35.515128143829386,2.0208937390591317,2,1.7049980163574219,1.4150009155273438,8.510002136230469,8.234992980957003,10.469993591308594,4,0.0023028739365089645,-3.086185577859041,126.72000122070312,-8.789351108255852,129.05000305175778,3.576907464555074,127.58999633789062,0.0023028739365089645 4088,2022-02-14,124.83999633789062,126.62999725341795,123.93000030517578,125.87000274658205,2736200.0,-0.008655633801664897,1.1176484667881512,1.4927576293675264,52.27854440675102,51.98227833817732,2.945514121275991,1.1441492219177576,6.953003675177854,5.005983529456444,29.504514304216823,2.6999969482421733,-0.5595741003362065,-1.3755031585693303,-5.466449991148181,2.715443674009535,-3.42097657485877,0.6699702577200952,5.9199981689453125,13.441602421573224,-45.48013946952473,2.0454734162894317,2,2.5050010681152344,2.5050048828125,9.372505187988281,9.324996948242159,10.05999755859375,0,0.04341555853843193,1.1603399433427761,125.93000030517578,-3.086185577859041,126.72000122070312,-8.789351108255852,129.05000305175778,0.04341555853843193 4089,2022-02-15,125.22000122070312,127.06999969482422,124.7699966430664,126.5,2252100.0,0.003043935388975738,-1.1100868627903884,1.2427095292766763,58.47597542249178,54.23696909749429,2.5481586950294854,0.709142617701545,6.548297281358032,4.773695164981746,28.45186502984508,2.3000030517578125,0.1553973260092647,-0.9374984741210994,-5.051452807040221,3.1764558587980076,-2.994475640580646,1.1194786923384612,5.403393402099596,19.054675851996354,-43.33865895721101,2.056977166459554,2,2.1249961853027344,2.125,8.992500305175781,8.944992065429659,9.8699951171875,1,0.05110999707789676,1.1176484667881512,124.83999633789062,1.1603399433427761,125.93000030517578,-3.086185577859041,126.72000122070312,0.05110999707789676 4090,2022-02-16,125.72000122070312,126.56999969482422,124.30999755859376,124.5999984741211,2600300.0,0.003992972329705857,-1.6588188831494333,-0.8750029802350809,59.04138944675698,55.81962187140214,1.7089760093249708,0.21297390172702535,6.007297174281462,4.412566165339939,27.98380698870452,2.2600021362304545,0.4878469676343258,-0.4329986572265625,-4.548749875131676,3.6827525606785514,-2.4908742661791337,1.6248769517259944,4.769525515747063,37.923799702259245,-28.34477095820101,2.0578756089525587,2,1.6249961853027344,1.625,8.257499694824219,8.444992065429659,9.539993286132812,2,0.06267900736796084,-1.1100868627903884,125.22000122070312,1.1176484667881512,124.83999633789062,1.1603399433427761,125.93000030517578,0.06267900736796084 4091,2022-02-17,123.25,125.06999969482422,123.0999984741211,124.91999816894531,3017100.0,-0.019646843753739707,1.0,-1.4910661371516543,47.08687037837003,54.32244250089818,3.8572025636015326,2.589713251975155,8.305202069833626,7.026049134854048,27.597434602902425,2.6200027465820312,0.745827247746945,-2.759499740600589,-7.0753618453395575,1.55636236413838,-4.917430792970066,-0.6015686882310973,7.108336207824692,3.4404014880816978,-59.75545856035151,2.157931052369487,2,3.649997711181655,4.095001220703125,10.507499694824219,10.914993286132784,11.929992675781222,3,0.11075045757796653,-1.6588188831494333,125.72000122070312,-1.1100868627903884,125.22000122070312,1.1176484667881512,124.83999633789062,0.11075045757796653 4092,2022-02-18,122.87000274658205,124.19000244140624,122.11000061035156,123.54000091552734,2332100.0,-0.0030831420155614797,1.1116756773504104,0.4011969482388329,38.82005931571326,52.65084264913171,3.5280899490509086,2.900246174593704,8.45517026731251,7.5821464090010835,27.161606411794036,2.0800018310546733,0.808473783833648,-3.0009971618652145,-7.538859605671192,1.5368652819407629,-5.269928383768203,-0.7320659399622258,7.197999951894516,15.322626542607232,-41.87449101346551,2.268931221902987,2,3.5349960327148438,4.4749984741210795,10.74749374389647,11.294990539550739,9.77999114990233,4,0.10661673460803667,1.0,123.25,-1.6588188831494333,125.72000122070312,-1.1100868627903884,125.22000122070312,0.10661673460803667 4093,2022-02-22,123.12000274658205,123.86000061035156,122.45999908447266,122.87000274658205,2513500.0,0.0020346707447840284,-1.6168073698019954,-0.3731353481063187,38.34721622474861,50.750894017287166,2.8644594154115595,2.6108360995780373,8.00425166117192,7.505899492036562,25.797614691268357,1.4000015258789062,0.7714256514215663,-2.6409973144531165,-7.338932218560885,2.056937589654652,-4.989964766507015,-0.29202986239923234,6.470519826607003,20.36295005360602,-30.642972229824622,2.348967452053886,2,3.2849960327148438,2.549995422363267,10.28499603271483,11.044990539550739,11.23000335693358,1,0.10786217392503272,1.1116756773504104,122.87000274658205,1.0,123.25,-1.6588188831494333,125.72000122070312,0.10786217392503272 4094,2022-02-23,123.69000244140624,126.12000274658205,123.2300033569336,123.3499984741211,4009000.0,0.004629627047665119,-8.965614764341481,1.3600158691405682,32.66235985950017,47.89379879328832,1.880860302100345,2.1295423048946702,7.20551106741938,7.147943074861942,24.02300163287758,3.0,0.275308041477345,-2.0579978942871264,-6.778417874133837,2.6624220855595695,-4.418207884210474,0.30221209563622153,5.45168881401257,35.426057295738,-9.234021716843166,2.3602099899233506,2,1.689994812011733,1.9799957275390767,7.449996948242202,9.019992828369126,8.429992675781264,2,0.09062972943499203,-1.6168073698019954,123.12000274658205,1.1116756773504104,122.87000274658205,1.0,123.25,0.09062972943499203 4095,2022-02-24,127.91999816894531,128.07000732421878,120.9000015258789,120.9499969482422,5109200.0,0.03419836400717102,-1.028292459732515,20.499764389095397,50.081121607313655,47.59257387146578,-2.8231698424731775,-1.7349684614981982,2.7899214267412447,3.1474795735103385,22.759068236393627,7.170005798339872,0.12019876886138547,1.88349800109863,-2.6109094904008145,6.37790549259806,-0.3637057446510994,4.130701746848345,0.7997916477694673,97.90782379411466,55.91616204860288,2.247203745749718,2,-3.43499374389647,-2.25,2.535003662109375,3.6950035095214844,4.779998779296903,3,0.05605064314866404,-8.965614764341481,123.69000244140624,-1.6168073698019954,123.12000274658205,1.1116756773504104,122.87000274658205,0.05605064314866404 4096,2022-02-25,128.47000122070312,128.80999755859378,126.36000061035156,127.75,3997400.0,0.0042995861447043815,2.5000108991824597,0.1033000135730957,46.24347036313577,47.00411189164236,-3.4630015185328205,-1.9045533959192085,2.1139502589973063,2.84371432254639,21.322286843963052,2.449996948242216,-0.05809924617683748,2.1300010681152344,-2.1448736055732525,6.404875741803721,-0.0074362687290090435,4.267438404959478,-7.569999694824219,95.7016876306326,56.61312834248656,2.1374373368442416,2,-3.6150016784667827,-2.8000030517578125,1.8025016784667969,2.8900032043457315,2.149993896484375,4,0.052852753340198344,-1.028292459732515,127.91999816894531,-8.965614764341481,123.69000244140624,-1.6168073698019954,123.12000274658205,0.052852753340198344 4097,2022-02-28,128.1199951171875,128.77000427246094,126.41999816894531,126.41999816894531,3358100.0,-0.0027244189319679535,-1.7647180260476973,2.3611028694951894,51.424851328347565,46.90925710515309,-3.095165278460513,-1.325590817282901,2.2890923574196336,3.386453772579614,19.599932785322512,2.350006103515625,-0.44897976752872637,1.5914951324462834,-2.646224231080396,5.829214495972963,-0.527364549317042,3.710354814209623,-7.219993591308594,91.27682948825127,50.590786874173965,2.118859681763336,2,-3.2649955749511577,-2.4499969482421875,2.152507781982422,3.2400093078613565,2.410003662109375,0,0.05510457249187484,2.5000108991824597,128.47000122070312,-1.028292459732515,127.91999816894531,-8.965614764341481,123.69000244140624,0.05510457249187484 4098,2022-03-01,127.75,129.10000610351562,127.02999877929688,128.16000366210938,3858300.0,-0.0028878795760886034,-1.2378383728410947,-0.24117905772320508,50.50891696684323,46.0240283878588,-2.535624394858189,-0.9167512704087954,2.448271451087521,3.876496529910071,18.880291359332475,2.07000732421875,-0.5812793662767319,1.1670001983642635,-3.1057315825022442,5.439731979230785,-0.9693656920690046,3.3033660887975174,-6.691798553466796,83.53652012344726,42.122536277686606,2.1363658904332596,3,-2.7499961853027344,-2.0800018310546875,2.522502899169922,3.6100044250488565,1.3800048828125,1,0.038356116606531376,-1.7647180260476973,128.1199951171875,2.5000108991824597,128.47000122070312,-1.028292459732515,127.91999816894531,0.038356116606531376 4099,2022-03-02,129.94999694824222,130.69000244140622,128.49000549316406,129.41999816894528,2463300.0,0.01722111114083935,1.1890410542937297,-1.2926684034240314,52.73388070894956,45.323194083657974,-4.463496463936082,-3.0436079440372765,0.14281706010055473,1.7502030414132435,18.090950912516597,2.9400024414062216,-0.5733369727210089,3.2214973449707287,-1.3072771159499155,7.750271805891373,0.9571101145104137,5.485884575431058,-8.570123315429711,92.44121119549305,52.70607327790102,2.2643872304603243,3,-4.154994964599652,-4.279998779296903,-1.242496490478544,-0.1549949645996378,-0.06999206542971592,2,0.033859247853817775,-1.2378383728410947,127.75,-1.7647180260476973,128.1199951171875,2.5000108991824597,128.47000122070312,0.033859247853817775 4100,2022-03-03,131.39999389648438,132.72000122070312,130.25999450683594,130.49000549316406,2894100.0,0.011158114523232232,-2.5912234783092942,1.7169632060803133,65.01923018536786,47.31567850665774,-5.61336044643005,-4.539699820725303,-1.3715272122640556,0.3559452405940533,17.802989427473754,2.770004272460909,-0.45057336227668543,4.552994537353513,-0.3388172611406901,9.444806335847716,2.1070886381064042,6.998900436600621,-9.461512535156245,79.24516984997925,37.34735264216241,2.4459058992471023,3,-4.589992523193359,-4.749992370605469,-2.692493438720703,-1.6049919128417969,-1.5099945068359375,3,0.005479461599293023,1.1890410542937297,129.94999694824222,-1.2378383728410947,127.75,-1.7647180260476973,128.1199951171875,0.005479461599293023 4101,2022-03-04,135.69999694824222,135.86000061035156,130.25999450683594,130.94999694824222,4346200.0,0.03272453007224141,1.2090721947343959,5.21984673944028,75.5892996664889,51.40114965674392,-8.897250572935548,-8.669064719464757,-5.735594761073656,-3.8542857897818976,17.450785531831084,5.600006103515625,-0.35951614549414046,8.462497711181669,2.1729144792797683,14.752080943083556,5.317706095230733,11.60728932713262,-12.898993998164087,98.3050463905864,51.7781549334607,3.144791615950946,3,-7.3199958801269815,-7.479995727539091,-7.072494506835966,-5.98499298095706,-7.599990844726591,4,-0.022107590769837926,-2.5912234783092942,131.39999389648438,1.1890410542937297,129.94999694824222,-1.2378383728410947,127.75,-0.022107590769837926 4102,2022-03-07,132.38999938964844,137.22999572753906,132.33000183105472,135.91999816894528,5369400.0,-0.024392023824851394,-1.6849326521910248,-0.7431576377467045,67.7146971298293,54.66420309064178,-4.576048063157415,-5.430348043921313,-2.5674860341932515,-0.47237330587188353,18.08323125480909,4.899993896484347,-0.37558707339181296,5.020999908447266,-1.5922881661643373,11.634287983058854,1.7143558711414641,8.327643945753067,-8.283096673542971,52.54904131393173,1.7611952892484695,3.306644037305796,3,-3.325000762939453,-3.4850006103515625,-5.129997253417969,-2.6749954223632812,-7.55999755859375,0,-0.0133696221815931,1.2090721947343959,135.69999694824222,-2.5912234783092942,131.39999389648438,1.1890410542937297,129.94999694824222,-0.0133696221815931 4103,2022-03-08,124.66999816894531,131.16999816894528,124.61000061035156,131.0,5014700.0,-0.05831257086104913,-1.0341087325263036,1.7932022719610072,49.04013408563883,56.48395578243496,3.784972199999345,2.163513655098697,4.898651368269185,7.262448030885594,18.67956740499611,7.779998779296875,-0.09378115289445077,-2.548501205444339,-9.268132804487635,4.171130393598958,-5.908317004965994,0.8113145940773023,12.55999755859375,0.4754166545757039,-52.082291873258356,3.3598157995216478,3,4.395000457763672,4.395000457763672,2.3125038146972656,4.850006103515625,1.160003662109375,1,0.0470040963858076,-1.6849326521910248,132.38999938964844,1.2090721947343959,135.69999694824222,-2.5912234783092942,131.39999389648438,0.0470040963858076 4104,2022-03-09,128.77999877929688,129.38999938964844,124.63999938964844,126.3000030517578,3240800.0,0.03296703834696402,1.567569685297526,-0.3917843617947053,54.74271246070009,57.001910321700116,0.5284939581708272,-1.9528895170030722,0.5157368365039474,3.184930684346739,18.470606052739246,4.75,0.5278425601599679,1.5019992828369197,-5.252466639946448,8.256465205620273,-1.875233678554764,4.879232244228604,8.449996948242188,33.042787498911814,-20.483404157086873,3.377232961391679,3,2.1399993896484375,0.2849998474121094,-1.7974967956542969,0.7400054931640625,-4.25,2,0.0027178607457161164,-1.0341087325263036,124.66999816894531,-1.6849326521910248,132.38999938964844,1.2090721947343959,135.69999694824222,0.0027178607457161164 4105,2022-03-10,129.55999755859378,129.67999267578122,126.5999984741211,126.5999984741211,3456100.0,0.006056831702830445,-1.0810778069607745,1.1935500741406195,60.32057441344494,58.566032993956696,0.006251008846618333,-2.838239799142656,-0.5298707109774625,2.4320616347858106,19.19268317607526,3.079994201660128,1.220834472262709,2.2564983367920206,-4.529910074924686,9.042906748508727,-1.1367058690663328,5.649702542650374,7.417598266601544,39.22344582765081,-19.785716146435526,3.393204205858356,3,1.360000610351534,-0.49499893188479405,-2.647495269775419,-0.03999328613284092,-6.939994812011733,3,0.0024699546947273276,1.567569685297526,128.77999877929688,-1.0341087325263036,124.66999816894531,-1.6849326521910248,132.38999938964844,0.0024699546947273276 4106,2022-03-11,126.36000061035156,129.91999816894528,126.19000244140624,129.32000732421878,2582100.0,-0.024698958077665978,-1.260601380687892,-1.0000025774989496,55.22611369422956,58.98839547905469,3.2133910029252206,0.35142151658942566,2.374429717093193,5.62632574918274,19.28084959785639,3.7299957275390483,1.9447582699770152,-0.9254985809326115,-7.720327893083237,5.869330731218014,-4.322913237007924,2.471916075142701,10.370243310546897,13.866883336718802,-48.57527504874766,3.3974146560753145,3,4.55999755859375,2.704998016357422,0.845001220703125,3.160003662109375,-3.4300003051757812,4,0.027936045918376617,-1.0810778069607745,129.55999755859378,1.567569685297526,128.77999877929688,-1.0341087325263036,124.66999816894531,0.027936045918376617 4107,2022-03-14,126.22000122070312,128.42999267578122,125.58000183105469,126.58000183105469,2560700.0,-0.00110794071677911,-2.4755998846285903,0.12162155195966623,54.65745086913907,59.44934369042089,3.4146166781589216,0.5420523187371487,2.2258388198899866,5.74998004403713,19.081531682601877,2.849990844726534,2.0489574405493443,-1.0799980163574219,-7.8638768048337795,5.703880772118936,-4.471937410595615,2.311941377880757,10.267837833984402,24.542701364917903,-41.43672963066163,3.3919393942381793,3,4.6999969482421875,2.8449974060058594,0.9850006103515625,3.3000030517578125,-2.3700027465820312,0,0.014894666967442127,-1.260601380687892,126.36000061035156,-1.0810778069607745,129.55999755859378,1.567569685297526,128.77999877929688,0.014894666967442127 4108,2022-03-15,130.25999450683594,130.61000061035156,127.01000213623048,127.63999938964844,2567200.0,0.03200755226636898,1.1686689953120606,-7.277751875556309,58.938768426292945,60.1387756590146,-0.2591428940705214,-3.2370330810409627,-2.0614275825664095,1.7279854599516966,18.38610300476725,4.3899993896484375,2.3032454310851165,2.688995361328125,-4.114114499612185,9.492105222268435,-0.7125595691420301,6.09055029179828,5.99028777896487,94.13725239616613,23.28950530264845,3.4015549304701582,3,0.660003662109375,-1.1949958801269531,-2.7824935913085938,-0.739990234375,-9.549995422363281,1,-0.04168580458136195,-2.4755998846285903,126.22000122070312,-1.260601380687892,126.36000061035156,-1.0810778069607745,129.55999755859378,-0.04168580458136195 4109,2022-03-16,131.6199951171875,131.83999633789062,129.1199951171875,130.44000244140622,2430200.0,0.010440662273175416,2.358036319795042,0.45037972324466446,55.460445810790034,59.07668850628373,-1.5168557953767845,-4.314167829739731,-3.5670850457085237,0.40381458569453343,17.6914220888622,2.720001220703125,2.530681682963987,3.7289962768554688,-3.209229250840991,10.667221804551943,0.25988351300722456,7.198109040703699,4.397481535104333,96.48560041925144,27.860300563725204,3.4691127638482353,3,-0.6999969482421875,-2.5549964904785156,-4.282497406005859,-2.0999908447265625,-14.3699951171875,2,-0.043990225656654225,1.1686689953120606,130.25999450683594,-2.4755998846285903,126.22000122070312,-1.260601380687892,126.36000061035156,-0.043990225656654225 4110,2022-03-17,133.60000610351562,133.61000061035156,131.46000671386722,131.46000671386722,2077500.0,0.015043390516503496,-1.009340663258421,1.8135700615527177,57.264238512477526,57.04057060028247,-3.52239389744625,-5.9801657243662305,-5.676616997978485,-1.560263960357105,16.954256627623042,2.1499938964843466,2.8817801956070355,5.31500701904298,-1.989424705913109,12.619438743999083,1.6627911565649356,8.967222881521025,2.1893210279374102,99.87553538785453,33.24281906151792,3.6522158624780503,3,-2.6800079345703125,-4.535007476806641,-6.44500732421875,-4.0800018310546875,-16.75000762939453,3,-0.0678892732773616,2.358036319795042,131.6199951171875,1.1686689953120606,130.25999450683594,-2.4755998846285903,126.22000122070312,-0.0678892732773616 4111,2022-03-18,136.89999389648438,137.39999389648438,134.0,134.02999877929688,3078300.0,0.02470050630395826,-1.3208207478387668,1.3411195961411118,61.47412904013148,56.347174145871605,-7.413913473330382,-8.64851076807932,-9.016290088917543,-4.84796078524306,16.203265317716287,3.79998779296875,3.1347945607163012,7.9324951171875,0.07875666338853193,15.786233570986468,4.00562589028803,11.859364344086984,-12.289993286132812,95.7698787170732,30.922077791992166,3.9268692268994805,3,-5.894996643066406,-7.749996185302734,-10.20999526977539,-7.3799896240234375,-22.569992065429688,4,-0.10430965512460144,-1.009340663258421,133.60000610351562,2.358036319795042,131.6199951171875,1.1686689953120606,130.25999450683594,-0.10430965512460144 4112,2022-03-21,135.97000122070312,137.21000671386722,135.25,136.25,1774800.0,-0.006793226568618027,-1.2790759567786565,-0.09756071626047381,60.58733401831525,57.630196360613425,-6.618722538517119,-7.048140475387299,-8.16243086910842,-3.921818010907998,15.1700944308942,1.960006713867216,3.0386412308381807,6.347502517700207,-1.550009697515776,14.245014732916204,2.398746410092201,10.296258625308198,-11.104200744628912,86.23682569940453,22.771809224099464,3.948756107607998,3,-4.950004577636719,-6.820003509521484,-8.320003509521484,-6.4499969482421875,-19.270004272460923,0,-0.09590351399910002,-1.3208207478387668,136.89999389648438,-1.009340663258421,133.60000610351562,2.358036319795042,131.6199951171875,-0.09590351399910002 4113,2022-03-22,136.39999389648438,136.91000366210938,135.6199951171875,135.89999389648438,1967000.0,0.003162408413038831,-1.4339839926297,-1.7857220708446866,58.70445577563091,58.07039006227241,-5.822088921055837,-6.779822747510764,-8.668031450177779,-4.341064341343582,14.081089705538574,1.290008544921875,2.291090743185947,6.1134956359863395,-1.7148590387286333,13.941850310701298,2.1993182986288673,10.027672973343826,-11.28350955200196,87.92270353347904,26.961249485816857,3.9141773373574815,3,-4.909996032714844,-7.249996185302734,-8.909994125366211,-6.8799896240234375,-17.149993896484375,1,-0.09200876821070558,-1.2790759567786565,135.97000122070312,-1.3208207478387668,136.89999389648438,-1.009340663258421,133.60000610351562,-0.09200876821070558 4114,2022-03-23,134.89999389648438,136.03999328613278,134.69000244140622,136.0,2302200.0,-0.010997067940768157,1.2881342781773202,-2.20001220703125,54.716984236138735,57.44776893146061,-3.7578512991275375,-4.634553871952335,-7.206211995816162,-2.8793281905777803,13.785668259029487,1.7099914550781534,1.8556929415527748,4.052996063232428,-3.38208847326635,11.48808059973122,0.33545379498303873,7.770538331481816,-9.537839360961925,57.9123670954034,-0.7059032543276444,3.7175422682493946,3,-3.4099960327148438,-5.749996185302734,-7.554994583129883,-5.3799896240234375,-19.08999633789061,2,-0.10518899521152258,-1.4339839926297,136.39999389648438,-1.2790759567786565,135.97000122070312,-1.3208207478387668,136.89999389648438,-0.10518899521152258 4115,2022-03-24,135.08999633789062,135.64999389648438,134.07000732421878,135.47999572753906,2553300.0,0.0014084688658477784,3.3287556698228773,0.3545429324455542,49.07547579105013,56.76436471999623,-3.442998148636292,-4.4900641785541495,-7.447481304145228,-3.154300539642037,12.785429150468797,1.5799865722655966,2.5331777975506498,3.8844985961914062,-3.647154684206015,11.416151876588827,0.11867195599270985,7.650325236390117,-9.487085015148935,32.058773370672554,-20.64961687229814,3.7658266401987075,3,-3.5999984741210938,-5.939998626708984,-7.744997024536133,-5.5699920654296875,-21.60999298095703,3,-0.13206008454740614,1.2881342781773202,134.89999389648438,-1.4339839926297,136.39999389648438,-1.2790759567786565,135.97000122070312,-0.13206008454740614 4116,2022-03-25,135.25999450683594,135.8800048828125,134.50999450683594,135.6199951171875,2159900.0,0.0012584067921661557,2.1135886810119118,0.9230799327047224,54.80736593724312,56.78102194978557,-2.4783971979797457,-4.348226846739664,-7.717151938104308,-3.3879063794333035,12.05379896473285,1.3700103759765625,2.7408838091180314,3.7149971008300895,-3.9090418585530244,11.339036060213203,-0.09702237886148168,7.5270165805216465,-9.421141532619387,37.89768834160165,-14.218211004192412,3.812019479691557,3,-3.0549964904785156,-6.109996795654297,-7.914995193481445,-5.739990234375,-20.779991149902344,4,-0.1361082121867484,3.3287556698228773,135.08999633789062,1.2881342781773202,134.89999389648438,-1.4339839926297,136.39999389648438,-0.1361082121867484 4117,2022-03-28,135.17999267578122,135.60000610351562,134.71000671386722,135.16999816894528,1798200.0,-0.0005914670582858328,1.0940635826734249,-0.02776247191963718,73.66052627420628,58.416772821775936,-1.1105464676912788,-3.912799743170126,-7.613434638962147,-3.399447876513392,11.282630574642063,0.8899993896484091,2.7166492091302814,3.281995391845669,-4.328091120062055,10.892081903753393,-0.5230478641082072,7.087038647799545,-9.109916883119311,39.08404165009886,-18.755861494614997,3.8050432559538634,3,-1.919998168945284,-6.029994964599581,-8.057493209838839,-5.659988403320284,-25.31999206542966,0,-0.1542387333511227,2.1135886810119118,135.25999450683594,3.3287556698228773,135.08999633789062,1.2881342781773202,134.89999389648438,-0.1542387333511227 4118,2022-03-29,132.64999389648438,135.49000549316406,131.47999572753906,135.27999877929688,2520300.0,-0.018715778342767386,1.6294988143241649,-263.14503816793894,59.379544173620495,58.85222819542376,2.0049704018388184,-1.0507564203778088,-4.993206019920777,-0.9507669078111007,10.372999011174642,4.010009765625,3.0865256601984754,0.5069969177246207,-6.8521770897358465,7.866170925185074,-3.172590086005613,4.186583921454854,-6.35331974174602,25.657868319257034,-33.85972398759097,3.6795870037302296,3,1.7800064086914062,-3.4999961853027344,-5.774993896484375,-3.1299896240234375,-31.01999664306642,1,-0.12024121886269379,1.0940635826734249,135.17999267578122,2.1135886810119118,135.25999450683594,3.3287556698228773,135.08999633789062,-0.12024121886269379 4119,2022-03-30,134.35000610351562,134.69000244140622,132.64999389648438,132.64999389648438,1861900.0,0.012815772975895312,-1.3999928194449096,-0.6463912740775122,61.113715216313736,59.27994782918334,0.8190688027439421,-2.5341569724791384,-6.574281371005142,-2.712339031453297,10.075362792003789,2.0400085449218466,3.597861890550746,1.9870086669921818,-5.359189575807932,9.333206909792295,-1.6860904544078892,5.660107788392253,-7.831265553942345,65.22737282345965,3.012885469296812,3.67309912140006,3,0.08998870849609375,-5.200008392333984,-8.312507629394531,-4.8300018310546875,-34.54000854492186,2,-0.11239304367341219,1.6294988143241649,132.64999389648438,1.0940635826734249,135.17999267578122,2.1135886810119118,135.25999450683594,-0.11239304367341219 4120,2022-03-31,132.1199951171875,136.03999328613278,132.11000061035156,134.27000427246094,3263500.0,-0.01659851793836109,-2.6221161215922333,-1.264702186479015,63.994154505234924,59.55995065863928,3.1481208250499435,-0.2608115364440948,-4.230418625716908,-0.5504547508442101,10.529539154681036,3.9299926757812216,3.5860717489007357,-0.2790023803710824,-7.612375843743536,7.054371083001357,-3.945689112057295,3.38768435131513,-5.383629500675994,14.035081848723838,-52.05217965445455,3.666686731686222,3,2.225006103515625,-2.9699974060058594,-6.594997406005859,-2.5999908447265625,-35.12999725341798,3,-0.12344836634399758,-1.3999928194449096,134.35000610351562,1.6294988143241649,132.64999389648438,1.0940635826734249,135.17999267578122,-0.12344836634399758 4121,2022-04-01,132.69999694824222,133.05000305175778,131.50999450683594,132.1300048828125,1731200.0,0.004389962552907134,1.4252021482381,-0.26511145965665645,65.41387823604956,60.096233349498654,2.1341220501867326,-1.1352968641296002,-4.69747557201498,-1.19063305272212,10.279358305017931,1.5400085449218466,3.6855509862804468,0.4509994506836108,-6.718985405412127,7.620984306779349,-3.1339929773642723,4.035991878731494,-5.7503587661312565,26.75442705893455,-42.74606001156067,3.584992428047871,4,1.4950027465820028,-1.6949996948242472,-7.622495651245146,-3.1799926757812784,-36.22999572753909,4,-0.1448379354432473,-2.6221161215922333,132.1199951171875,-1.3999928194449096,134.35000610351562,1.6294988143241649,132.64999389648438,-0.1448379354432473 4122,2022-04-04,130.6199951171875,132.92999267578122,130.03999328613278,132.69999694824222,1687700.0,-0.015674467813785897,1.2755960855696438,-3.649176817025701,50.94438711505807,59.234003498323894,3.772093129367022,0.8488211530388128,-2.5108956700057945,0.8207974732899288,9.781573764384301,2.8899993896484375,3.5042694925802493,-1.5405021667480412,-8.746762090767419,5.6657577572713365,-5.14363212875773,2.0626277952616476,-3.461349820789067,9.666697184245265,-54.37446727904489,3.6031299620096857,4,2.419998168945284,0.38500213623046875,-5.35749626159668,-1.0999908447265625,-36.0699920654297,0,-0.12356447989278896,1.4252021482381,132.69999694824222,-2.6221161215922333,132.1199951171875,-1.3999928194449096,134.35000610351562,-0.12356447989278896 4123,2022-04-05,130.52999877929688,133.52000427246094,130.02000427246094,130.75,2174800.0,-0.0006889935787387502,-4.645205749163221,0.10576972453508274,46.93649293327136,58.36950446467197,3.2875907826019954,1.4760201050862634,-2.302853492610211,0.8612811358484578,9.383976072397148,3.5,2.817034198826775,-1.9234985351562557,-8.273008801622296,4.426011731309785,-5.098253668389276,1.2512565980767647,-3.166526510896716,8.471685009353036,-49.339490760542674,3.1747551332330177,4,2.5,0.47499847412109375,-5.267499923706055,-1.0099945068359375,-35.029998779296875,1,-0.15835438874012875,1.2755960855696438,130.6199951171875,1.4252021482381,132.69999694824222,-2.6221161215922333,132.1199951171875,-0.15835438874012875 4124,2022-04-06,129.1300048828125,130.41999816894528,128.3699951171875,129.75999450683594,3364700.0,-0.010725457056438903,1.10257052310344,2.8635733111388544,37.01335432858639,57.02926874662044,4.227617550136046,3.0604931166474785,-0.7544819180730826,2.2064720067642156,9.152466386759844,2.160003662109375,2.1482321974841057,-3.3409927368164176,-9.64967043971609,2.9676849660832403,-6.495331588266254,-0.18665388536658156,-1.565802181850657,9.908865020361672,-40.822456292561085,3.154338851449831,4,3.0749893188476562,1.8749923706054688,-3.795003890991211,0.3899993896484375,-30.860008239746094,2,-0.21296373104261268,-4.645205749163221,130.52999877929688,1.2755960855696438,130.6199951171875,1.4252021482381,132.69999694824222,-0.21296373104261268 4125,2022-04-07,129.8800048828125,130.3800048828125,128.10000610351562,129.11000061035156,3611800.0,0.0058081001443517355,1.576263588479211,-1.2222491341100103,26.057342223536097,53.83482166731966,2.9735625074104917,2.4619204327534305,-1.2863018377933884,1.3848763088173541,9.028127712171557,2.279998779296875,1.5224553905203777,-2.6069931030273494,-8.886138535632227,3.6721523295775143,-5.746565819329788,0.5325796132750895,-2.119086357940205,32.841316985965854,-11.689252368279398,3.1395727163024323,4,2.1899948120117188,1.1249923706054688,-4.147504806518555,-0.3600006103515625,-32.570007324218736,3,-0.23152145206146357,1.10257052310344,129.1300048828125,-4.645205749163221,130.52999877929688,1.2755960855696438,130.6199951171875,-0.23152145206146357 4126,2022-04-08,129.88999938964844,132.30000305175778,129.67999267578122,130.41000366210938,5297000.0,7.695185140277339e-05,-4.574385196006481,-0.6753264768246041,27.874820231769235,48.74752099593776,2.371071199319317,2.8774737777090422,-1.0815612069633573,1.302617367938069,8.541610613280593,2.6200103759765625,1.1476997561995859,-2.77349853515625,-8.501778892128442,2.954781821815942,-5.63763871364236,0.09064164332986024,-1.9362993573438985,33.025717543390435,-5.971965294073328,2.8641401784860983,4,2.1800003051757812,1.1149978637695312,-3.1599979400634766,-0.3699951171875,-30.769996643066392,4,-0.2532912593769777,1.576263588479211,129.8800048828125,1.10257052310344,129.1300048828125,-4.645205749163221,130.52999877929688,-0.2532912593769777 4127,2022-04-11,128.10000610351562,129.78999328613278,126.72000122070312,129.49000549316406,4007700.0,-0.013780839899483976,2.0854579611241633,2.6730537867895183,22.516607820985286,44.65163917897829,3.409721963130437,5.07577132481839,0.8439308640639354,2.9967492534331654,8.192058727355294,3.1699981689453125,0.9342621708315164,-4.657492065429693,-9.988489151738037,0.6735050208786504,-7.322990608583865,-1.9919935222755214,9.29998779296875,20.294180345342145,-11.997842257633256,2.6654985431541727,4,3.2799911499023438,2.9049911499023438,0.1999950408935547,1.4199981689453125,-32.99000549316406,0,-0.24691649785912406,-4.574385196006481,129.88999938964844,1.576263588479211,129.8800048828125,1.10257052310344,129.1300048828125,-0.24691649785912406 4128,2022-04-12,124.83000183105469,129.27000427246094,124.5999984741211,127.88999938964844,2955100.0,-0.025526964220583204,-1.6534091647990568,2.2014380591689995,20.154161612817845,40.100577667478746,6.094732505945018,8.346021024559775,4.139760112504689,6.147710625047239,8.737153976344114,4.670005798339844,0.3648178924828187,-7.655996704101568,-13.982652090716158,-1.3293413174869784,-10.819324397408877,-4.492669010794259,12.356392211914056,2.9870548077542454,-24.987482690634504,3.163327693307295,4,5.489994049072266,6.169994354248047,4.154996871948242,4.69000244140625,-28.93000030517578,1,-0.24256988172024485,2.0854579611241633,128.10000610351562,-4.574385196006481,129.88999938964844,1.576263588479211,129.8800048828125,-0.24256988172024485 4129,2022-04-13,125.83000183105469,126.0999984741211,124.22000122070312,124.73999786376952,2049400.0,0.00801089469944416,1.3067489831357333,-0.35621073102623385,23.812244482284612,35.635920998262044,4.200836245498721,7.262353034079638,3.165487309440948,5.047644708408825,9.721738404941105,1.8799972534179688,-0.7201058858292413,-6.366497039794922,-13.355244821645982,0.6222507420561243,-9.860870930720438,-2.872123148869406,10.852936389160163,19.925745612627093,-7.221017610778301,3.4943738909255235,4,3.0400009155273438,4.9799957275390625,3.234996795654297,3.69000244140625,-28.209999084472642,2,-0.2410395087792908,-1.6534091647990568,124.83000183105469,2.0854579611241633,128.10000610351562,-4.574385196006481,129.88999938964844,-0.2410395087792908 4130,2022-04-14,124.52999877929688,126.52999877929688,124.04000091552734,125.7300033569336,4302000.0,-0.010331423609953205,-1.284401390089488,-1.1009176238372071,21.477968059588022,30.754153200877433,4.817596957098601,8.27213010021228,4.4124884540427445,6.272058371415312,10.374818437033282,2.4899978637695312,-1.3039013677096136,-7.212999725341803,-14.95481330806291,0.5288138573792907,-11.083906516702342,-3.342092933981263,11.405163220947259,5.93217599327581,-19.034491672752605,3.8709067913605466,4,4.250003814697266,6.189998626708984,5.462499618530273,4.9900054931640625,-26.419998168945312,3,-0.21087290125787905,1.3067489831357333,125.83000183105469,-1.6534091647990568,124.83000183105469,2.0854579611241633,128.10000610351562,-0.21087290125787905 4131,2022-04-18,122.62000274658205,124.58999633789062,122.08999633789062,124.0,2046900.0,-0.015337637930117554,-1.0491718701632495,1.1499933243052392,19.573678154249123,27.26851887189866,5.752293434168294,9.546927904141953,6.282946684694011,8.099700687760148,10.287598662717745,2.5,-2.1860485634531415,-8.408996200561504,-16.7583801819802,-0.059612219142806566,-12.583688191270866,-4.234304209852155,12.363546366884734,6.8832028409104264,-15.624470291445602,4.174691990709351,4,5.184997558593736,7.1249923706054545,7.372495651245103,6.900001525878892,-24.260002136230483,0,-0.20641008498667468,-1.284401390089488,124.52999877929688,1.3067489831357333,125.83000183105469,-1.6534091647990568,124.83000183105469,-0.20641008498667468 4132,2022-04-19,122.93000030517578,123.0500030517578,121.55999755859376,122.5999984741211,4039900.0,0.0025281157368297613,4.228022272192044,-0.23913223757318675,23.615660880561123,24.677315310486414,4.734654776457347,8.653590308845708,5.875913583879367,7.723165293647639,10.24154309737071,1.490005493164034,-3.0305751763471562,-7.446998596191406,-16.198674591709334,1.3046773993265361,-11.82283659395037,-3.071160598432442,10.764193530733394,17.769151148959935,-4.1607607593237645,4.37583799775897,4,4.0,6.549995422363281,7.062498092651367,6.590003967285156,-25.410003662109375,1,-0.19368744406967398,-1.0491718701632495,122.62000274658205,-1.284401390089488,124.52999877929688,1.3067489831357333,125.83000183105469,-0.19368744406967398 4133,2022-04-20,123.8499984741211,125.37000274658205,122.62000274658205,123.16999816894531,2579100.0,0.007483919032468922,-2.0899030033389976,2.060595551856476,20.23805971085278,22.81339368629379,3.092678379621148,7.10968762779612,4.934624358099882,6.737790736196729,9.868068807494051,2.75,-4.016501105488388,-5.899500656127941,-14.6325154738484,2.833514161592504,-10.26600806498817,-1.5329932472677115,8.38809180851024,46.07646585654884,28.399679813055965,4.366507408860224,4,3.0800018310546875,5.629997253417969,6.142499923706055,5.670005798339844,-24.31999969482422,2,-0.23205489073764385,4.228022272192044,122.93000030517578,-1.0491718701632495,122.62000274658205,-1.284401390089488,124.52999877929688,-0.23205489073764385 4134,2022-04-21,120.70999908447266,124.48999786376952,120.38999938964844,124.48999786376952,2882400.0,-0.025353245283281534,1.169312062520697,-5.558819239529201,19.245260824806337,22.056495753101597,5.490030567010663,9.625610905723306,8.019308188993563,9.834846180419447,9.999665988591637,4.0999984741210795,-4.615210436602325,-8.330000305175787,-17.59088032682797,0.9308797164764115,-12.960440316001893,-3.699560294349695,10.246720071274183,5.21172193215057,-12.391767238300577,4.630440010826097,4,5.6350021362304545,8.18499755859375,9.282499313354492,8.575004577636719,-18.010002136230455,3,-0.2055339056148261,-2.0899030033389976,123.8499984741211,4.228022272192044,122.93000030517578,-1.0491718701632495,122.62000274658205,-0.2055339056148261 4135,2022-04-22,117.25,120.97000122070312,117.08999633789062,120.43000030517578,3896100.0,-0.028663732173929923,-1.217140814337999,0.8412701936817322,13.952372306301044,20.50955709471624,7.789170935429368,12.311785927898995,11.335578154813959,13.195898528512714,10.608477926774947,3.8800048828125,-5.269766321003587,-10.897999572753918,-21.0946643344937,-0.7013348110141493,-15.996331953623809,-5.799667191884026,12.227378388493065,1.932409882453969,-13.914007525486557,5.098332380869887,4,6.1899948120117045,9.9949951171875,12.742498397827148,11.754997253417969,-14.860000610351562,4,-0.16742001921891647,1.169312062520697,120.70999908447266,-2.0899030033389976,123.8499984741211,4.228022272192044,122.93000030517578,-0.16742001921891647 4136,2022-04-25,116.8499984741211,116.91999816894531,114.5,116.56999969482422,5443600.0,-0.003411526873167592,10.523851044504996,-0.08804992214659473,15.139208604885312,19.68984607070513,6.867071074534522,11.870443051920205,11.659353541481778,13.5124639203882,11.35515518595716,2.75,-5.688778828527916,-10.377501296997067,-21.176963539328028,0.4219609453338933,-15.777232418162555,-4.97777017583158,10.645398786275578,21.619115734446574,4.7848319995401845,5.399731121165482,4,5.035003662109375,9.099998474121094,13.142499923706055,12.055000305175781,-14.860000610351577,0,-0.1603765349463817,-1.217140814337999,117.25,1.169312062520697,120.70999908447266,-2.0899030033389976,123.8499984741211,-0.1603765349463817 4137,2022-04-26,114.33000183105469,117.13999938964844,114.2300033569336,117.01000213623048,3108400.0,-0.021566081950993854,-1.0208325054902554,-9.571471389645827,13.480582861569289,18.9483373205664,8.077852155155867,13.437255660200464,14.097737833493511,15.960667815896215,12.15920055657035,2.9099960327148438,-6.137371309436048,-11.854998397827146,-23.420391705729543,-0.2896050899247484,-17.637695051778337,-6.072301743875954,10.82622392247059,0.8976524201070843,-16.29242086802908,5.782696653951198,4,6.049999237060547,11.390003204345717,15.747495651245117,14.659996032714844,-11.430000305175781,1,-0.13968338113299406,10.523851044504996,116.8499984741211,-1.217140814337999,117.25,1.169312062520697,120.70999908447266,-0.13968338113299406 4138,2022-04-27,116.6999969482422,117.3499984741211,114.19000244140624,114.36000061035156,3542500.0,0.020729424291356713,-1.358212439363214,-0.8731328624744863,23.153305821348766,18.875121913795752,4.954338820359851,10.341260603339322,11.707126707588102,13.496804824524403,13.659766823402572,3.159996032714858,-6.668428646507806,-8.68750343322752,-20.5711592168296,3.196152350374561,-14.62933132502856,-2.745675541426479,6.270984325964733,24.36888953742914,5.999289424598455,5.941827891801038,4,3.660003662109361,8.85000610351561,13.385000228881822,12.29000091552733,-15.759994506835966,2,-0.16435304890095537,-1.0208325054902554,114.33000183105469,10.523851044504996,116.8499984741211,-1.217140814337999,117.25,-0.16435304890095537 4139,2022-04-28,119.25,119.5999984741211,116.83999633789062,117.58999633789062,2922600.0,0.021850926464794584,1.3389842562958651,0.7094043846264156,28.697369370603525,19.677277615019698,1.534136739657498,6.9587803004397415,9.15346328049614,10.883255220423308,14.92978794800425,2.900001525878892,-6.93695444868176,-5.382500076293951,-16.777262937210082,6.01226278462218,-11.079881506752002,0.31488135416411467,1.9647855076467948,74.6312458645974,55.69249089818112,5.697381430458064,4,0.5300025939941406,5.864997863769503,11.069997787475586,9.739997863769531,-18.389999389648438,3,-0.16536688654677678,-1.358212439363214,116.6999969482422,-1.0208325054902554,114.33000183105469,10.523851044504996,116.8499984741211,-0.16536688654677678 4140,2022-04-29,115.80999755859376,119.47000122070312,115.52999877929688,118.3499984741211,3641700.0,-0.028846980640723108,-1.5419383101621125,-1.5301176578729576,25.193786154283714,20.30173405946799,4.031033324256285,9.606771992788325,12.533637788089479,14.228364565549484,16.347244627949692,3.94000244140625,-6.982271725101427,-8.00700263977049,-19.479772376368956,3.465767096827989,-13.743387508069716,-2.270617771471251,3.999831335804913,29.944478838639338,12.259386097389761,5.736384868299238,4,3.9700050354003764,9.305000305175739,14.510000228881822,13.180000305175767,-14.049995422363281,4,-0.11320266718526262,1.3389842562958651,119.25,-1.358212439363214,116.6999969482422,-1.0208325054902554,114.33000183105469,-0.11320266718526262 4141,2022-05-02,113.4800033569336,116.68000030517578,111.72000122070312,115.26000213623048,2825500.0,-0.02011911105067865,1.1471880201865405,0.7007866683887961,24.723361809908226,20.42481194050655,5.5073277735245085,10.986296761059691,14.855123501819662,16.39865707383842,18.301893243318172,4.959999084472656,-7.260227483195806,-9.375997161865229,-20.93537777308731,2.183383449356853,-15.15568746747627,-3.596306856254188,6.1199951171875,22.3350602751424,4.774280923447865,5.779690305611041,5,5.064998626708984,10.39999389648436,16.839994430541992,15.509994506835938,-12.10000610351564,0,-0.09772650369425251,-1.5419383101621125,115.80999755859376,1.3389842562958651,119.25,-1.358212439363214,116.6999969482422,-0.09772650369425251 4142,2022-05-03,114.4800033569336,115.2300033569336,113.23999786376952,113.47000122070312,3704100.0,0.008812125223988998,-1.7074741666104083,-0.5674173195946943,30.581606364836375,21.574094902060285,3.5566648796010156,9.186107782587243,13.870309996142936,15.21839987930224,19.929835290337248,1.9900054931640767,-7.383587742681385,-7.568997573852542,-19.099682769884254,3.9616876221791557,-13.33434017186839,-1.803654975836693,4.989997863769531,35.025420028329464,14.975868425157486,5.765342598015851,5,3.6249961853027344,9.39999389648436,16.197494506835938,14.509994506835938,-14.980003356933594,1,-0.10910207133923544,1.1471880201865405,113.4800033569336,-1.5419383101621125,115.80999755859376,1.3389842562958651,119.25,-0.10910207133923544 4143,2022-05-04,109.86000061035156,114.8000030517578,103.0,114.66999816894531,8336400.0,-0.04035641693840164,3.6548268265376347,-4.762363747611098,23.620735023243554,22.060258701886646,6.686666167591667,12.836290706007759,18.444068033827392,19.644778660454108,22.341905030531713,11.800003051757798,-7.412235045159932,-11.155500411987305,-23.18026690073509,0.8692660767604821,-17.167883656361198,-5.143117167613411,8.060000610351565,41.325308680275484,20.38186379775945,6.012383244373897,5,2.125,9.65999603271483,21.344995498657227,19.12999725341797,-12.080001831054688,2,-0.06335335013476096,-1.7074741666104083,114.4800033569336,1.1471880201865405,113.4800033569336,-1.5419383101621125,115.80999755859376,-0.06335335013476096 4144,2022-05-05,101.62999725341795,108.48999786376952,100.88999938964844,108.16999816894531,9393400.0,-0.07491355644647735,1.116991128438412,1.3596682401309559,19.220419218942524,22.6455972477357,13.327026071125104,19.92183057747235,26.5128642529004,27.61632636004954,24.41929588632457,8.970001220703125,-7.910264986990171,-18.01050338745118,-32.21922091733926,-3.801785857563118,-25.11486215239522,-10.906144622507142,13.60000610351564,3.9827652897895938,-18.080437487955432,7.104358764944034,5,8.615001678466811,16.834999084472656,30.160001754760756,27.360000610351577,-4.809997558593736,3,-0.006789282993791557,3.6548268265376347,109.86000061035156,-1.7074741666104083,114.4800033569336,1.1471880201865405,113.4800033569336,-0.006789282993791557 4145,2022-05-06,99.80999755859376,101.4800033569336,98.66999816894531,101.36000061035156,7995700.0,-0.017908095483717856,2.139655613332197,0.23700349155575196,19.267031120575467,23.104244193923495,13.871766005855676,20.420525166170705,28.010818243920113,29.164024472830405,26.59495300167405,2.959999084472642,-8.580542716351573,-18.32700271606444,-34.23567293811395,-2.4183324940149475,-26.28133782708919,-10.372667605039695,14.990005493164034,6.329812628701087,-16.924307776480664,7.95433511102475,5,9.325000762939439,17.544998168945284,31.984998703002915,29.180000305175767,-5.759994506835966,4,0.010520018810153742,1.116991128438412,101.62999725341795,3.6548268265376347,109.86000061035156,-1.7074741666104083,114.4800033569336,0.010520018810153742 4146,2022-05-09,96.98999786376952,102.01000213623048,96.5500030517578,97.87000274658205,5503600.0,-0.028253679629325235,-5.204563779336346,0.5677439678680304,17.264000961280715,23.52462398278032,15.174081459205468,21.765279200783198,30.451632752343798,31.72082188697256,29.671328716909596,5.459999084472685,-9.141742009300856,-19.502002334594735,-37.01650586954618,-1.9874987996432907,-28.259254102070457,-10.744750567119013,14.584004211425778,2.3554325740016524,-20.700535670051305,8.757251767475719,5,11.085002899169936,18.045005798339858,34.757501602172866,32.000000000000014,-1.3600006103515625,0,0.049180373002593925,2.139655613332197,99.80999755859376,1.116991128438412,101.62999725341795,3.6548268265376347,109.86000061035156,0.049180373002593925 4147,2022-05-10,96.47000122070312,100.06999969482422,95.43000030517578,99.19000244140624,5215700.0,-0.005361342968547844,1.0714302744200463,3.0908933277845976,15.094337420435537,22.629183049345514,14.409527700975431,20.863836067683792,30.589867294608823,31.95100348686333,32.026792769705445,4.6399993896484375,-9.299207350315356,-18.440498733520513,-37.208957680343644,0.3279602133026174,-27.82472820693208,-9.056269260108948,12.099201049804677,5.3691314819811256,-14.164562814111672,9.384229473411565,5,11.044998168945312,18.005001068115234,36.12999725341797,32.519996643066406,-1.6200027465820312,1,0.05089661004027346,-5.204563779336346,96.98999786376952,2.139655613332197,99.80999755859376,1.116991128438412,101.62999725341795,0.05089661004027346 4148,2022-05-11,94.5500030517578,97.73999786376952,94.5199966430664,95.8499984741211,4052700.0,-0.019902541149064312,-3.7352672235342745,0.47793927902254807,15.578945677696154,21.17158041680025,14.368086291584746,21.501407886055375,32.10984958215725,33.55318807232412,33.96903298564437,3.220001220703111,-9.662247283217368,-18.846496963500996,-39.07425742808839,1.3812635010863943,-28.960377195794692,-8.732616731207301,11.391358825683596,0.2147917399386012,-20.257655104413406,10.113880232293694,5,12.444995880126967,19.469997406005874,37.47249221801759,34.43999481201173,-4.220001220703111,2,0.052353218281045555,1.0714302744200463,96.47000122070312,-5.204563779336346,96.98999786376952,2.139655613332197,99.80999755859376,0.052353218281045555 4149,2022-05-12,95.5,97.19000244140624,93.5199966430664,94.29000091552734,4099600.0,0.010047561264722171,-1.6690877211477804,-0.9307718040060229,19.357557079667345,20.52311051962065,10.834194460312972,19.14419065654789,30.69170501108961,32.3293494881479,35.94807195454587,3.6700057983398295,-9.744801771489577,-16.379999923706052,-37.221346423037204,4.4613465756251,-26.80067317337162,-5.959326674040483,8.157088830566394,23.321579220741835,0.48312504957651825,10.420673249665573,5,9.599998474121094,17.409999847412095,36.51749801635742,33.48999786376953,-1.6900024414062358,3,0.023874332767506612,-3.7352672235342745,94.5500030517578,1.0714302744200463,96.47000122070312,-5.204563779336346,96.98999786376952,0.023874332767506612 4150,2022-05-13,98.2699966430664,99.25,95.7699966430664,96.55999755859376,3984500.0,0.029005200450957114,-1.1155029717526963,1.4132234531548398,25.462217353594582,20.605205580030248,5.93905192200026,15.079102624607586,27.42935127114268,29.311931689020724,37.93488874452963,3.75,-10.2578246136097,-12.29700317382813,-33.09147876201945,8.497472414363202,-22.694240967923804,-1.8997653797324574,3.3596737499999847,55.94813812340371,31.594090367108137,10.397237794095666,5,6.105003356933594,14.640003204345689,33.334999084472656,30.720001220703125,-4.30999755859375,4,-0.014755235552808887,-1.6690877211477804,95.5,-3.7352672235342745,94.5500030517578,1.0714302744200463,96.47000122070312,-0.014755235552808887 4151,2022-05-16,97.30999755859376,98.27999877929688,96.23999786376952,97.76000213623048,2811800.0,-0.009768994782400564,1.738260188328617,-0.26316071261260277,26.556460060631665,20.15796710178528,4.8769883806363765,14.80476547988205,27.73706348963148,29.992464678061907,39.52147351563443,2.040000915527358,-11.223245420214909,-11.991501998901356,-32.77809652677813,8.795092528975431,-22.38479926283975,-1.5982047349629624,2.6977380844726326,57.8625824381905,29.279822282119795,10.393297263938393,5,6.850002288818345,15.600002288818331,34.22750091552733,31.680000305175767,-0.629997253417983,0,-0.03350112618051404,-1.1155029717526963,98.2699966430664,-1.6690877211477804,95.5,-3.7352672235342745,94.5500030517578,-0.03350112618051404 4152,2022-05-17,99.12000274658205,99.5,97.36000061035156,98.83999633789062,3343800.0,0.018600403179523495,3.1153798188020394,-0.622230134106469,25.40571453211892,20.356298158326986,0.7364848037053804,11.720427151722745,25.389062552067315,27.89183992932867,40.900880782881686,2.190002441406236,-11.807081176686708,-8.990996932983379,-29.21070059997372,11.228706734006977,-19.10084876647855,1.118854900511792,-5.600006103515639,93.64553444644204,61.864090671136736,10.109851833495176,5,1.8849945068359233,12.53499221801755,32.41749572753905,29.869995117187486,-1.2099990844726705,1,-0.03520990109420108,1.738260188328617,97.30999755859376,-1.1155029717526963,98.2699966430664,-1.6690877211477804,95.5,-0.03520990109420108 4153,2022-05-18,95.11000061035156,98.36000061035156,94.69000244140624,97.86000061035156,3181200.0,-0.04045603334457892,-1.0445693106760545,-9.821203781912802,17.553761599449402,20.171113978383307,2.7202286273303855,14.19467129281685,29.052256846873888,31.575373967786746,43.39636251486647,4.43000030517581,-12.39659775800078,-11.56399917602539,-31.14908210151259,8.021083749461809,-21.35654063876899,-1.7714577132817908,-1.4704039001464793,26.58868017927791,0.21805253625318954,9.792541462743596,5,2.654998779296875,16.28499984741211,36.082496643066406,33.87999725341797,3.5699996948242188,2,-0.002733699238376075,3.1153798188020394,99.12000274658205,1.738260188328617,97.30999755859376,-1.1155029717526963,98.2699966430664,-0.002733699238376075 4154,2022-05-19,95.9000015258789,96.91999816894531,93.4499969482422,93.61000061035156,3671900.0,0.008306181373753052,-1.6589963723951435,-0.8327276056463068,21.18668788617606,20.384409174561146,1.153225006815191,12.069474321663051,27.7849796677785,30.429687090129875,45.49648075302413,3.470001220703111,-13.44047051579031,-9.533498382568354,-28.508698047115004,9.441701281978297,-19.021098214841686,-0.04589855029502132,3.5999984741210938,40.49592300494572,13.975187653158127,9.487599832273325,5,1.829998016357436,14.089996337890625,34.75999450683594,33.089996337890625,0.8499984741210938,3,-0.0580813306173007,-1.0445693106760545,95.11000061035156,3.1153798188020394,99.12000274658205,1.738260188328617,97.30999755859376,-0.0580813306173007 4155,2022-05-20,97.62000274658205,97.88999938964844,95.6999969482422,96.4800033569336,3235900.0,0.017935361765755387,1.6071571298819085,0.4978161283337005,26.635239437987508,21.42565789419524,-1.0170496854563567,9.279187936445084,25.572702806217123,28.362306616231095,46.84782025989349,2.190002441406236,-13.873634431330231,-6.831997299194327,-25.256412935695224,11.592418337306569,-16.044205117444776,2.3802105190561207,1.7589971923827932,68.9256809073554,40.1456526854142,9.212207818250448,5,-0.8600044250488423,12.369995117187486,32.219997406005845,31.529994964599595,-1.2099990844726705,4,-0.039028939569679344,-1.6589963723951435,95.9000015258789,-1.0445693106760545,95.11000061035156,3.1153798188020394,99.12000274658205,-0.039028939569679344 4156,2022-05-23,98.11000061035156,99.08000183105469,96.68000030517578,99.08000183105469,3024000.0,0.005019441200401653,3.9484505269781343,-0.8508787193318147,25.515999705139777,22.583620370273486,-1.487940444307867,7.708468543429831,24.68913471139919,27.53047932840765,47.625050991029816,2.4000015258789062,-13.301350450440381,-5.404999542236325,-23.06483741869934,12.25483833422669,-14.234918480467826,3.4249193959951754,1.150419268798828,77.02481506609192,47.00921043829216,8.829918938231506,5,-1.6350021362304688,11.299999237060561,31.639999389648438,31.039997100830078,-4.069999694824219,0,-0.04229947507961829,1.6071571298819085,97.62000274658205,-1.6589963723951435,95.9000015258789,-1.0445693106760545,95.11000061035156,-0.04229947507961829 4157,2022-05-24,98.36000061035156,98.75,96.5,97.66000366210938,2168600.0,0.0025481602124628466,2.04054931799202,-0.7216454302343873,30.2133500238386,24.20966529762265,-1.6110714998114304,6.535784345848754,24.04486822588565,26.943978317944783,48.40446354140843,2.25,-12.588770089216212,-4.356499481201169,-21.39045697597153,12.677458013569193,-12.87347822858635,4.160479266184012,0.7842108101806673,87.21135708245698,56.20455974746978,8.516978747385183,5,-1.8850021362304688,11.049999237060561,30.414997100830078,30.789997100830078,-3.1299972534179688,1,-0.017080116864079953,3.9484505269781343,98.11000061035156,1.6071571298819085,97.62000274658205,-1.6589963723951435,95.9000015258789,-0.017080116864079953 4158,2022-05-25,97.5199966430664,98.55999755859376,96.62000274658205,97.5999984741211,4443700.0,-0.008540097215053777,-1.0638356586882551,-0.11428882833787465,40.51684135294143,26.560696883541993,-0.34136777453538514,6.182158008886546,24.34247488252437,27.439340051733865,49.31259035537086,1.9399948120117188,-11.462885237920688,-4.237503433227545,-20.07424589364514,11.599239027190052,-12.15587466343635,3.6808677969812607,1.5600051879882812,72.29122850762118,36.301864455899086,7.9183712302088,5,-1.0449981689453125,11.890003204345717,30.685001373291016,31.630001068115234,-1.5,2,0.003999251768541656,2.04054931799202,98.36000061035156,3.9484505269781343,98.11000061035156,1.6071571298819085,97.62000274658205,0.003999251768541656 4159,2022-05-26,99.52999877929688,100.12999725341795,97.2300033569336,98.12000274658205,3645400.0,0.020611179300869864,1.2222235213989148,-17.62454701506753,49.359563651694735,29.215957583330898,-1.9216828941613073,2.760569132972009,21.758405186145012,25.13791234669378,50.94327285751052,2.899993896484361,-10.106245223271628,-1.2415012359619197,-14.781630613316395,12.298628141392555,-8.011565924639157,5.528563452715318,-6.080001831054673,86.4560173185524,44.78517434771538,6.770064688677241,5,-2.740001678466797,9.439998626708984,28.674999237060547,29.619998931884766,-4.029998779296875,3,-0.008540123425560653,-1.0638356586882551,97.5199966430664,2.04054931799202,98.36000061035156,3.9484505269781343,98.11000061035156,-0.008540123425560653 4160,2022-05-27,102.6999969482422,102.6999969482422,100.22000122070312,100.69000244140624,2482100.0,0.03184967555334395,1.4676641842598501,1.4255320300198926,62.85456848232071,33.249080741296346,-4.9139563623408264,-1.5198813424136688,17.975507645276608,21.690047160191213,52.0495640071172,3.1699981689453267,-8.525773410636717,2.5839969635009936,-9.021907415401472,14.18990134240346,-3.218955225950239,8.386949152952226,-9.11639999389648,100.0,51.151939793818364,5.8029521894512355,5,-4.625,4.5100021362304545,24.920001983642564,26.194999694824205,-6.0199966430664205,4,-0.05793570715723417,1.2222235213989148,99.52999877929688,-1.0638356586882551,97.5199966430664,2.04054931799202,98.36000061035156,-0.05793570715723417 4161,2022-05-31,102.38999938964844,102.88999938964844,101.72000122070312,102.27999877929688,4122000.0,-0.003018476804337089,1.108103649735377,0.0547268213805818,63.4545412930575,37.47672815917841,-4.255043293704631,-2.1959037071894443,17.54998222979117,21.74437905625072,52.46661939376105,1.1699981689453125,-7.209540803460968,2.8284996032714815,-7.014862102225521,12.671861308768484,-2.093181249477013,7.750180456019976,-8.441746435546861,92.1752731180228,36.26480910625426,4.921680852748498,5,-4.220001220703125,4.134998321533203,22.952495574951172,24.854995727539062,-6.519996643066392,1,-0.05840409965022064,1.4676641842598501,102.6999969482422,1.2222235213989148,99.52999877929688,-1.0638356586882551,97.5199966430664,-0.05840409965022064 4162,2022-06-01,101.98999786376952,103.48999786376952,101.52999877929688,102.31999969482422,3182900.0,-0.003906646432887517,-2.135998535156227,-3.0000000000001292,68.16404685669364,43.100093187761104,-3.8052865805533997,-2.9298123458824676,17.22462886903284,21.87149858919919,52.83067214026585,1.959999084472642,-6.243319953639983,3.052998352050764,-3.9922949357241464,10.098291639825675,-0.4696482918366911,6.5756449959382195,-7.505240123535131,78.16592334618588,14.582008268689506,3.5226466438874575,6,-3.5200004577636577,4.534999847412124,21.92750167846681,23.95999908447267,-7.449996948242173,2,-0.07794879022216639,1.108103649735377,102.38999938964844,1.4676641842598501,102.6999969482422,1.2222235213989148,99.52999877929688,-0.07794879022216639 4163,2022-06-02,102.9000015258789,103.0999984741211,101.86000061035156,102.38999938964844,2296000.0,0.008922479470240718,1.7252819115489415,-1.545452443704562,68.10175606628009,48.312878541105995,-3.9046919914353566,-4.625108522500156,15.571027325943305,20.68969722426101,51.82974075524015,1.2399978637695312,-5.226720329798681,4.311001968383792,-0.9153100205480911,9.537313957315675,1.6978459739178504,6.924157962849733,-7.694824575761714,90.57513010200992,20.99370412133898,2.6131559944659393,6,-3.305004119873047,3.6249961853027344,20.150001525878906,22.914997100830078,-9.560005187988281,3,-0.07453836788346735,-2.135998535156227,101.98999786376952,1.108103649735377,102.38999938964844,1.4676641842598501,102.6999969482422,-0.07453836788346735 4164,2022-06-03,100.94000244140624,102.5500030517578,100.9000015258789,102.13999938964844,2366900.0,-0.019047609867913762,-1.5781298428819843,-2.3529253369635414,56.80082551317648,51.6646103272381,-1.2902707287376813,-2.8664151594375227,16.79767867300741,22.391684473148814,50.645575988028156,2.0,-4.309405345940434,2.3855026245117017,-2.7648441948449687,7.535849443868372,-0.1896707851666406,4.960676034190044,-5.072039818196856,22.018408557995954,-47.25151934955436,2.5751734096783356,6,-0.9450035095214702,5.584995269775405,22.01499938964845,24.854995727539077,-6.450004577636719,4,-0.04874188309234295,1.7252819115489415,102.9000015258789,-2.135998535156227,101.98999786376952,1.108103649735377,102.38999938964844,-0.04874188309234295 4165,2022-06-06,100.86000061035156,102.77999877929688,100.5500030517578,101.12999725341795,2371700.0,-0.0007925681505814852,-4.0112727490933375,0.22499777475425478,59.46666710069402,55.4369067045219,-0.7848814703394282,-2.849828599569264,16.122157812956203,22.203404706562736,49.22141842050677,2.2299957275390767,-2.6188118523370463,2.2530006408691463,-2.972096239968394,7.478097521706687,-0.359547799549631,4.865549081287924,-4.382275167897376,10.544153252489773,-57.683219085234164,2.61254844041877,6,-0.8650016784667969,5.599998474121094,21.58749961853026,24.93499755859375,-7.239997863769517,0,-0.053142976183974455,-1.5781298428819843,100.94000244140624,1.7252819115489415,102.9000015258789,-2.135998535156227,101.98999786376952,-0.053142976183974455 4166,2022-06-07,101.76000213623048,101.91000366210938,100.16000366210938,100.3000030517578,3503400.0,0.008923275038990486,-1.0114967224256244,-5.407471248128339,57.39909661869214,58.45754521506119,-1.2434429968635072,-3.556493863290669,14.456034063552622,21.013201682189518,47.56964843481768,1.75,-1.132800887631305,2.9145019531250114,-2.4338250363043556,8.262828942554378,0.24033845841032075,5.588665447839702,-4.721294900071072,48.048085889261955,-16.263292073793224,2.674163494714685,6,-1.7050018310547017,3.3049964904785014,20.68749809265134,24.03499603271483,-5.9300003051757955,1,-0.049921400593662346,-4.0112727490933375,100.86000061035156,-1.5781298428819843,100.94000244140624,1.7252819115489415,102.9000015258789,-0.049921400593662346 4167,2022-06-08,101.37999725341795,103.66000366210938,101.23999786376952,102.1999969482422,2791000.0,-0.003734324634779407,-3.4000166459747074,-0.5616439787840077,72.06189413890189,61.96255108016791,-0.4358335971998457,-2.940547239224685,14.052284344997446,21.160440367478103,45.482116069853774,2.420005798339858,0.04339825547269527,2.288997268676738,-3.0509639880289825,7.628958525382458,-0.3809833596761223,4.958977897029598,-3.825186767049729,34.8569597516737,-32.812241482132364,2.6699806283528624,6,-0.9349937438964702,2.960002899169936,19.83250236511232,23.180000305175795,-6.5,2,-0.05434991769690689,-1.0114967224256244,101.76000213623048,-4.0112727490933375,100.86000061035156,-1.5781298428819843,100.94000244140624,-0.05434991769690689 4168,2022-06-09,99.5,101.23999786376952,99.38999938964844,100.22000122070312,2304500.0,-0.018544064947235706,-2.9361567430686017,0.8780505959303374,61.764692682717566,63.34089875028156,1.960758358372729,-0.7069395973974792,15.192083843680834,22.84163898824734,43.37000053875577,1.989997863769517,1.233602573527122,0.16150016784668253,-4.732505595115242,5.055505930808607,-2.285502713634287,2.608503049327652,-1.3346701960576581,2.576124128516754,-65.69939746715222,2.4470028814809637,6,2.0250015258789062,4.625,21.49249839782715,25.05999755859375,-2.690002441406236,3,-0.04984923702987598,-3.4000166459747074,101.37999725341795,-1.0114967224256244,101.76000213623048,-4.0112727490933375,100.86000061035156,-0.04984923702987598 4169,2022-06-10,97.77999877929688,98.79000091552734,97.04000091552734,98.13999938964844,2705300.0,-0.01728644442917715,1.1084290835554738,0.5,50.522862486991336,61.97070919524496,3.806735504138061,1.2570827529866762,16.081834611557724,24.354334402339546,41.246939138587976,2.4599990844726562,2.1154926845143507,-1.6725009918212947,-6.288344731449996,2.9433427478074066,-3.9804228616356454,0.6354208779930559,5.8800048828125,11.178210827051378,-54.6598362593212,2.307921869814349,6,2.5700035095214844,3.1899986267089844,17.97249984741211,22.419998168945312,0.6600036621093608,4,-0.045408084442994934,-2.9361567430686017,99.5,-3.4000166459747074,101.37999725341795,-1.0114967224256244,101.76000213623048,-0.045408084442994934 4170,2022-06-13,96.81999969482422,97.9800033569336,95.2300033569336,96.37000274658205,2995400.0,-0.009817949442191276,-1.0146551675954234,-1.2499894036366324,45.9099557959891,60.0213108066818,4.296796676122696,2.2165242477843066,16.25520092240498,25.1084419927638,39.913258376352026,2.75,2.6194320501172683,-2.560000228881833,-7.297980749881546,2.17798029211788,-4.92899048938169,-0.1910099683819766,6.70760391235352,18.861165840224377,-43.67971811918403,2.3689902604998534,6,2.6250038146972656,1.7350006103515625,17.534997940063477,22.324996948242188,2.6500015258789062,0,-0.024065294757269595,1.1084290835554738,97.77999877929688,-2.9361567430686017,99.5,-3.4000166459747074,101.37999725341795,-0.024065294757269595 4171,2022-06-14,94.0500030517578,96.41000366210938,93.5199966430664,96.13999938964844,3975400.0,-0.028609756783695817,1.197719888605245,-4.644467803736911,38.21761742754792,56.69392975899895,6.436187503266964,4.985370343440266,18.171460471841414,27.649399596380462,38.620127680080174,3.3000030517578125,2.684405058601371,-5.166997146606462,-10.402961057999491,0.06896676478656616,-7.784979102302984,-2.549015190909941,9.145696545410175,5.226884041559717,-51.95467955893035,2.6179819556965174,6,4.539997100830092,4.504997253417983,19.194993972778335,23.984992980957045,5.059997558593764,1,-0.004572039247453419,-1.0146551675954234,96.81999969482422,1.1084290835554738,97.77999877929688,-2.9361567430686017,99.5,-0.004572039247453419 4172,2022-06-15,95.62999725341795,96.93000030517578,93.62000274658205,94.83000183105469,3087500.0,0.01679951249752376,-1.0559031965331298,-0.38277360005839756,45.03415787996631,54.130863293852975,4.312676427824599,3.29968421324385,15.805541572687176,25.854892979896775,37.64219476028977,3.309997558593736,2.1540073634531893,-3.412502670288106,-8.889169647296058,2.064164306719846,-6.150836158792089,-0.6741691817841229,6.985160166503931,27.331609801991412,-26.78456463890943,2.738333488503979,6,2.960002899169936,2.9250030517578267,15.92500495910646,21.34500122070314,3.3400039672851705,2,0.0020914418423199077,1.197719888605245,94.0500030517578,-1.0146551675954234,96.81999969482422,1.1084290835554738,97.77999877929688,0.0020914418423199077 4173,2022-06-16,94.8499984741211,95.23999786376952,93.3499984741211,93.72000122070312,2618800.0,-0.008156423734174911,-1.0213867526162106,1.4125046491889204,36.85392834625122,51.914541386416836,4.280876960733934,4.278570062385654,15.777249230629678,26.41877539983554,36.31344163075278,2.279998779296861,1.565695540463679,-4.179501342773435,-9.696557634343606,1.3375549487967362,-6.938029488558513,-1.4209731969883563,7.219449299189463,27.573517037103525,-21.524420577569177,2.7585281457850837,6,3.6550025939941406,3.6550025939941406,16.145002365112305,21.564998626708984,2.7900009155273438,3,0.0003162760124348907,-1.0559031965331298,95.62999725341795,1.197719888605245,94.0500030517578,-1.0146551675954234,96.81999969482422,0.0003162760124348907 4174,2022-06-17,90.33000183105469,94.6999969482422,90.05000305175781,93.93000030517578,10178000.0,-0.04765415620222324,-1.2355761207059466,-3.185847101160616,17.702352324356625,47.274061966823794,7.976371925635021,8.811658848952078,19.464899677269614,30.716053105208715,34.985855950620575,4.799995422363281,0.7427719845517657,-8.420998001098638,-15.052919750253338,-1.7890762519439392,-11.736958875675981,-5.105037126521296,11.041889998320713,3.5308798048106556,-37.51193998740074,3.3159608745773475,6,6.525001525878906,6.525001525878906,20.17749786376953,25.629993438720703,7.1800003051757955,4,0.07173691571111318,-1.0213867526162106,94.8499984741211,-1.0559031965331298,95.62999725341795,1.197719888605245,94.0500030517578,0.07173691571111318 4175,2022-06-21,93.80999755859376,94.12000274658205,91.22000122070312,91.56999969482422,4550500.0,0.038525358762283135,1.0279672523855026,-0.6222218925568906,30.779558957944744,44.31633556007407,3.789692026295185,5.303505371115918,15.151655991394406,27.060054153328096,33.95738794802672,3.790000915527358,-0.1358543193247499,-4.750502014160148,-11.729038672649878,2.2280346443295826,-8.239770343405013,-1.2612336849152825,6.429705393019873,54.651104765601374,19.24686946728542,3.489268329244864,6,3.0450057983398295,3.0450057983398295,15.195001602172837,21.649997711181626,8.75,1,0.049355132750329433,-1.2355761207059466,90.33000183105469,-1.0213867526162106,94.8499984741211,-1.0559031965331298,95.62999725341795,0.049355132750329433 4176,2022-06-22,93.95999908447266,95.1999969482422,92.27999877929688,92.5500030517578,2835100.0,0.0015989929621862409,-1.994862886408378,0.6294631149076492,31.80788023056205,39.84366734803631,2.7009364891053877,5.087493361906837,14.152647568032052,26.72914304798701,33.14994299430563,2.9199981689453267,-0.6342263335706946,-4.393000411987302,-11.668415477596824,2.88241465362222,-8.030707944792056,-0.755292879182548,5.260733877155403,56.83136037259848,25.72761565383066,3.6377075328047597,6,1.6850013732910156,2.8950042724609375,14.682500839233398,21.499996185302734,8.02999877929686,2,0.058641998615568625,1.0279672523855026,93.80999755859376,-1.2355761207059466,90.33000183105469,-1.0213867526162106,94.8499984741211,0.058641998615568625 4177,2022-06-23,96.68000030517578,96.91000366210938,94.58000183105469,94.8000030517578,2131600.0,0.02894850199240384,-1.0086225323673816,1.333335136977774,36.97654119906787,37.08942829429746,-0.8447003869115974,2.3559691904270608,10.655447080952499,23.811076401164854,32.015958766624905,2.9500045776367188,-1.1637862736475313,-1.5889991760253963,-8.902766482564317,5.7247681305135245,-5.245882829294857,2.067884477244064,1.6236596654652544,96.6471816841164,70.04787924779515,3.656883653269457,6,-2.259998321533203,0.1750030517578125,11.854999542236328,18.77999496459961,3.720001220703125,3,0.02513446728904989,-1.994862886408378,93.95999908447266,1.0279672523855026,93.80999755859376,-1.2355761207059466,90.33000183105469,0.02513446728904989 4178,2022-06-24,97.91000366210938,97.9499969482422,96.1999969482422,97.04000091552734,3064200.0,0.012722417801520614,2.6842519495328854,0.4627680944747647,43.45572445322112,36.30419073498966,-2.5970733744924956,1.2191908456072156,8.75193117859439,22.351265031916853,30.672512234750666,1.75,-1.7251891936157477,-0.3784961700439453,-7.685931899855262,6.928939559767372,-4.032214034949604,3.275221694861713,-7.8600006103515625,99.49375548061342,69.32774268940112,3.6537178649056568,6,-3.895000457763672,-1.0550003051757812,8.419992446899414,17.549991607666016,2.75,4,0.010826243682431347,-1.0086225323673816,96.68000030517578,-1.994862886408378,93.95999908447266,1.0279672523855026,93.80999755859376,0.010826243682431347 4179,2022-06-27,98.68000030517578,99.12999725341795,97.4000015258789,98.33000183105469,3143400.0,0.00786433065331793,1.7680100586551835,0.40229582664667246,45.42784954340421,36.250623373591345,-3.6050931621542617,0.40290662113397957,7.271245127594227,21.347537340462807,29.722702523008486,1.7299957275390483,-2.5219346222851584,0.4340003967285213,-6.8528913470247375,7.72089214048178,-3.209445475148115,4.077446268605158,-8.471997375488286,94.31103446346827,59.115753961126046,3.6434458718766303,6,-4.090000152587891,-1.8249969482421875,5.899999618530273,16.77999496459961,4.339996337890625,0,-0.010539125580776854,2.6842519495328854,97.91000366210938,-1.0086225323673816,96.68000030517578,-1.994862886408378,93.95999908447266,-0.010539125580776854 4180,2022-06-28,96.75,99.36000061035156,96.72000122070312,98.69000244140624,2993900.0,-0.019558170847254752,-1.6399993896484375,-5.542888283378706,39.92761428068759,36.44062302394019,-1.8842114966401624,1.9650413221644811,8.495385772432343,22.99843626401507,29.725673763562423,2.6399993896484375,-3.113648006267354,-1.198500061035162,-8.199989549422185,5.802989427351861,-4.699244805228673,2.3022446831583494,-6.185117297363291,63.13559413355747,28.34476168731463,3.5007447441935113,6,-2.0449981689453125,0.10500335693359375,7.10999870300293,18.67499542236328,10.690002441406236,1,0.00785531923752436,1.7680100586551835,98.68000030517578,2.6842519495328854,97.91000366210938,-1.0086225323673816,96.68000030517578,0.00785531923752436 4181,2022-06-29,96.41000366210938,97.29000091552734,95.51000213623048,96.52999877929688,2194800.0,-0.00351417403504517,1.1707310265260948,0.06185307535000832,39.991949645338885,35.88037766453715,-1.3122400132018441,1.9331756184932942,8.172592667122473,23.072723205611126,29.902418459326952,1.7799987792968608,-3.408560561228171,-1.2394966125488338,-7.946933160367877,5.467939935270209,-4.593214886458355,2.1142216613606877,-5.3174138850097705,38.284566912041676,3.357431022831385,3.3537182739095237,6,-1.7050018310546875,0.44499969482421875,6.964994430541992,19.014991760253906,8.609992980957031,2,0.06378999754048786,-1.6399993896484375,96.75,1.7680100586551835,98.68000030517578,2.6842519495328854,97.91000366210938,0.06378999754048786 4182,2022-06-30,94.04000091552734,95.51000213623048,93.33000183105469,95.41000366210938,2917100.0,-0.02458253974233049,1.7770709922588035,11.417154120040692,39.21800465899568,36.14305281039764,0.903517646001518,3.8757587460818286,9.828607372150941,25.130679081128932,30.48214750409512,3.0800018310546875,-3.623446507949012,-3.2119995117187443,-9.777131372870514,3.353132349433025,-6.494565442294629,0.07056641885714043,-2.451366488432626,11.774448228917308,-26.119415471486747,3.282565930575882,6,0.6650009155273438,2.81500244140625,8.902498245239258,21.384994506835938,10.260002136230455,3,0.08453846098303797,1.1707310265260948,96.41000366210938,-1.6399993896484375,96.75,1.7680100586551835,98.68000030517578,0.08453846098303797 4183,2022-07-01,95.2300033569336,95.41999816894531,93.0199966430664,93.86000061035156,2293900.0,0.012654215544672054,1.7428708446866485,-1.0,44.856803352626876,39.160214035761,-0.25357894639537903,2.1941732768359827,7.894065106422161,23.665593190095308,31.117230678947706,2.4000015258789062,-3.419025089459211,-1.6384971618652315,-7.690493871600793,4.41349954787033,-4.664495516733012,1.3875011930025494,-3.1750869588434654,34.8581282483571,-6.1500852872030904,3.025998354867784,7,0.05999755859375,1.625,7.712495803833008,20.194992065429688,9.680000305175781,4,0.05428959347578233,1.7770709922588035,94.04000091552734,1.1707310265260948,96.41000366210938,-1.6399993896484375,96.75,0.05428959347578233 4184,2022-07-05,96.0199966430664,96.08999633789062,93.69000244140624,94.5199966430664,4313200.0,0.00829563434091063,1.92682291424373,1.0948883159119893,48.37529710349273,41.115296051933,-0.16937838486559542,1.071629509034409,6.4545880412440795,22.603754631974653,31.45912549142562,2.399993896484389,-3.457481154631779,-0.6025035858154268,-6.349981987563112,5.144974815932258,-3.4762427866892693,2.2712356150584156,-3.526775192240592,47.31858237755371,3.3639665452637786,2.873739200873844,7,-0.1999969482421875,0.8350067138671875,6.922502517700195,19.404998779296875,10.030006408691392,1,0.048323340775476176,1.7428708446866485,95.2300033569336,1.7770709922588035,94.04000091552734,1.1707310265260948,96.41000366210938,0.048323340775476176 4185,2022-07-06,95.5,96.94000244140624,94.9000015258789,96.3000030517578,2108300.0,-0.005415503658049325,-1.0400009155273295,-0.5333353678385322,53.240943794810406,43.4967475590717,0.6878950953041567,1.2326793396324547,6.417210727762495,22.822810276712957,31.608160139363573,2.0400009155273295,-3.2739553847199545,-0.8545001983642635,-6.2596883464480015,4.5506879497194745,-3.5570942724061325,1.8480938756776055,-2.59477179960264,58.07964579633289,8.845106210599177,2.7025940740418686,7,0.6899986267089844,1.3550033569335938,7.379997253417969,19.92499542236328,11.129997253417955,2,0.07874342034624515,1.92682291424373,96.0199966430664,1.7428708446866485,95.2300033569336,1.7770709922588035,94.04000091552734,0.07874342034624515 4186,2022-07-07,96.68000030517578,97.3499984741211,95.5500030517578,95.6500015258789,1672000.0,0.012356024137966326,-1.9268319914649283,-1.2874935627229434,52.38963068428458,45.209313057429114,-0.07341836761503373,-0.3661903034389695,4.694951546749763,21.382878890725436,31.609553341933033,1.8499984741210938,-2.2017311072680883,0.5795001983642578,-4.197031422426406,5.356031819154921,-1.808765612031081,2.9677660087595967,-3.387485760181164,84.52660772242406,31.178065420408885,2.3882658103953327,7,-0.4900016784667969,0.1750030517578125,5.962497711181641,18.7449951171875,13.0,3,0.1112950155385386,-1.0400009155273295,95.5,1.92682291424373,96.0199966430664,1.7428708446866485,95.2300033569336,0.1112950155385386 4187,2022-07-08,95.87000274658205,96.55999755859376,95.5500030517578,95.80999755859376,1260200.0,-0.008378129458387784,-2.482774496520455,0.05825753311013007,52.31819313617579,46.19403179997963,0.681237350425036,0.010379145035045667,5.0233372367153635,21.93821046265778,32.33594501326694,1.129997253417983,-1.5834916611289316,0.04500236511232458,-4.034071187591394,4.124075917816043,-1.9945344112395276,2.0845391414641767,-2.2134390376660065,65.81997455694942,8.830565316411018,2.039536776351856,7,0.3199958801269389,0.9850006103515483,6.477495193481431,19.554992675781236,13.729995727539048,4,0.09544167762956057,-1.9268319914649283,96.68000030517578,-1.0400009155273295,95.5,1.92682291424373,96.0199966430664,0.09544167762956057 4188,2022-07-11,94.54000091552734,95.63999938964844,94.11000061035156,95.26000213623048,1846400.0,-0.013872971659032562,1.067571886630994,-11.998982835346709,61.190859485621964,47.945477349114945,1.6572054053086305,1.0010626751137863,5.769938952641226,23.020631247345406,32.77376191816301,1.760002136230483,-1.0049442758880645,-1.0369995117187472,-4.763152229585714,2.6891532061482195,-2.9000758706522305,0.8260768472147362,-0.5412309925251719,23.224027199029738,-38.853376171043536,1.8630763589334811,7,1.6499977111816406,2.31500244140625,7.957496643066406,20.884994506835938,16.51999664306642,0,0.10323674679198636,-2.482774496520455,95.87000274658205,-1.9268319914649283,96.68000030517578,-1.0400009155273295,95.5,0.10323674679198636 4189,2022-07-12,93.33999633789062,96.4499969482422,93.18000030517578,94.9000015258789,2254700.0,-0.012693088280260723,-2.4787249152852047,2.1666701987877333,48.578338610370025,48.90666894130188,2.257468253415894,1.951429011198229,6.278364013356963,23.957495724376557,32.78829467165242,3.2699966430664205,-0.7530737263650167,-2.0150039672851534,-5.717501597627788,1.6874936630574808,-3.8662527824564705,-0.1637551521138363,6.0200042724609375,3.8368370016649287,-56.735280788954285,1.8512488151713167,7,1.845001220703125,3.5150070190429688,9.720001220703125,21.99000549316409,18.360000610351577,1,0.12395551508632319,1.067571886630994,94.54000091552734,-2.482774496520455,95.87000274658205,-1.9268319914649283,96.68000030517578,0.12395551508632319 4190,2022-07-13,94.48999786376952,95.0,91.83999633789062,92.1500015258789,3378200.0,0.012320565363168612,-1.1351327666286917,-1.4999926640681074,51.51169086196056,50.18664018759318,0.8416841036410716,0.6513126001050722,4.546785744558164,22.540386276028826,32.55260500258934,3.160003662109375,-0.7712302940513496,-0.7485023498535242,-4.403229121212675,2.9062244215056268,-2.5758657355330996,1.0788610358260513,4.74640274047853,48.094382912378045,-12.415926571987363,1.8273633856795735,7,0.10499954223634234,2.3650054931640767,8.770000457763686,20.690002441406264,18.13000488281253,2,0.12234104613543173,-2.4787249152852047,93.33999633789062,1.067571886630994,94.54000091552734,-2.482774496520455,95.87000274658205,0.12234104613543173 4191,2022-07-14,93.62000274658205,93.9000015258789,92.48999786376952,93.18000030517578,3046700.0,-0.009207272059014948,1.8200073242187784,0.18803552564655052,40.242350166017275,50.30045635504002,1.4240522935479873,1.5678246160623104,4.888218016200923,23.17494163603395,31.9814906909749,2.0,-0.9455427025395977,-1.5969974517822152,-5.2860608176347625,2.092065914070332,-3.441529134708489,0.24753423114405848,5.320541687011698,37.71199043093156,-17.474298952120627,1.844531682926275,7,0.9749946594238139,3.2350006103515483,9.607496261596665,21.124992370605455,15.46999359130858,3,0.13896597014691814,-1.1351327666286917,94.48999786376952,-2.4787249152852047,93.33999633789062,1.067571886630994,94.54000091552734,0.13896597014691814 4192,2022-07-15,95.83000183105469,95.9800033569336,94.79000091552734,94.97000122070312,3338200.0,0.023606056607954118,1.0517218699850044,1.954535996670765,43.757493160559,50.17831077814359,-0.564719229396772,-0.660275001467383,2.132200726666568,20.746031072985943,31.24520536217853,2.3600006103515483,-0.7639867201716299,0.6030014038085909,-3.091855613571738,4.29785842118892,-1.2444271048815807,2.4504299124987625,2.826520678710935,86.55108383727023,35.44222352552082,1.847428508690165,7,-1.2350044250488281,1.0250015258789062,6.729997634887695,18.914993286132812,12.0,4,0.1445267474641001,1.8200073242187784,93.62000274658205,-1.1351327666286917,94.48999786376952,-2.4787249152852047,93.33999633789062,0.1445267474641001 4193,2022-07-18,94.87999725341795,97.16000366210938,94.66000366210938,96.8499984741211,2700100.0,-0.009913435870653187,-1.074698779924149,-2.2906974681073957,38.717328152834305,49.10520311695932,0.3692459516998525,0.30787727011913546,2.6628295345045956,21.465385722025914,30.231995248364196,2.5,-0.5841115820799558,-0.34850311279298296,-4.04274003373807,3.3457338081521044,-2.1956215732655266,1.4986153476795607,3.503864209472667,57.142795681653645,11.023719592440266,1.8471184604725464,7,-0.28499984741209516,0.7650032043457173,7.512504577636733,19.864997863769545,11.569999694824247,0,0.15514335631131004,1.0517218699850044,95.83000183105469,1.8200073242187784,93.62000274658205,-1.1351327666286917,94.48999786376952,0.15514335631131004 4194,2022-07-19,96.80999755859376,97.02999877929688,94.83000183105469,95.47000122070312,2257300.0,0.020341487785048296,1.4719083786239648,-0.6802007652626547,50.1781400583169,48.76489159068227,-1.6057720339723858,-1.1718479556652568,0.5925518106723331,19.304515472345614,28.559850835686827,2.1999969482421875,-0.1360866048566578,1.257497406005868,-1.688737078266172,4.203731890277908,-0.2156198361301449,2.7306146481418807,1.3121092992968642,93.42094696144034,47.41143794347471,1.473117242136018,7,-2.215000152587905,-2.1049957275390767,6.015003204345689,17.934997558593736,10.110000610351548,1,0.14719554136312474,-1.074698779924149,94.87999725341795,1.0517218699850044,95.83000183105469,1.8200073242187784,93.62000274658205,0.14719554136312474 4195,2022-07-20,98.44000244140624,98.91000366210938,96.87000274658205,97.22000122070312,3179000.0,0.016837154466674997,-1.1250029802350976,0.910451160354349,55.59845072414,49.1214271506662,-3.1009816772621974,-2.568908750330152,-1.1030089015780646,17.383234235752155,26.516174852040407,2.100006103515611,0.10576413183613909,2.65600204467772,-0.43765600772223934,5.74966009707768,1.1091730184777475,4.202831070877693,-6.600006103515611,92.67911532377936,43.80494497863632,1.5468290261999789,7,-3.065002441406236,-3.7350006103515483,2.2199974060058736,16.304992675781264,8.569999694824247,2,0.13470128177545115,1.4719083786239648,96.80999755859376,-1.074698779924149,94.87999725341795,1.0517218699850044,95.83000183105469,0.13470128177545115 4196,2022-07-21,99.47000122070312,99.58999633789062,97.88999938964844,98.29000091552734,2800900.0,0.010463213670783622,1.3943778509679188,0.96721239712836,66.17033951485416,50.660554526074904,-4.127667557507635,-3.3359843254876154,-2.097035526037672,16.05620941973052,24.759570510659085,1.6999969482421875,0.21901555278110152,3.410500717163089,0.03247464142418721,6.78852679290199,1.721487679293645,5.0995137550325325,-7.488604736328128,97.5660183477152,42.18143007732968,1.6890130378694501,7,-3.7550048828125,-4.650001525878906,-0.4699993133544922,15.274993896484375,4.1199951171875,3,0.13220067723435358,-1.1250029802350976,98.44000244140624,1.4719083786239648,96.80999755859376,-1.074698779924149,94.87999725341795,0.13220067723435358 4197,2022-07-22,99.11000061035156,100.48999786376952,98.29000091552734,99.4800033569336,2886700.0,-0.003619187754434594,-1.1890493632688552,-0.31356156855138523,62.15538056387732,50.76772353476994,-3.642822556988804,-2.9350831807554982,-1.6877407207357464,16.11966373988963,23.612988769164918,2.1999969482421733,0.23337370525145218,2.929000091552737,-0.7078817893254694,6.565881972430944,1.110559151113634,4.7474410319918405,-6.824260131835942,76.32935461539587,17.590357557082214,1.8184409404391002,7,-2.9450035095214844,-3.8400001525878906,-0.5375003814697266,15.634994506835938,2.4799957275390625,4,0.10069615241730401,1.3943778509679188,99.47000122070312,-1.1250029802350976,98.44000244140624,1.4719083786239648,96.80999755859376,0.10069615241730401 4198,2022-07-25,98.97000122070312,99.68000030517578,98.0999984741211,99.41000366210938,1710400.0,-0.001412565722795689,2.224507590502141,1.1891869600181455,59.634237681222984,51.99615676486472,-3.138377366300972,-2.858137931229564,-1.437160852280158,15.965199920279389,22.802217573116707,1.5800018310546875,0.1851285202680799,2.7360008239746065,-1.0353793485706149,6.507380996519828,0.8503107377020029,4.62169091024721,-6.192005299072264,73.14491681123454,12.42589558695417,1.8856900862726094,7,-2.805004119873047,-3.700000762939453,-0.39750099182128906,14.514999389648438,1.540000915527358,0,0.08952208246005533,-1.1890493632688552,99.11000061035156,1.3943778509679188,99.47000122070312,-1.1250029802350976,98.44000244140624,0.08952208246005533 4199,2022-07-26,97.63999938964844,98.56999969482422,96.7699966430664,98.2300033569336,1940700.0,-0.013438434016877276,1.8346579679324286,1.3409106672215287,56.63771095593603,52.56571455308421,-1.2675741205225393,-1.6970541143341507,-0.04037927663227947,16.95488751919062,22.559198353396937,2.2000045776367188,0.1685806692262588,1.4579990386962862,-2.1983020098505506,5.114300087243123,-0.3701514855771393,3.2861495629697117,-4.3992833514892595,23.387162932639942,-36.10978942891448,1.8281505242734186,7,-1.1500015258789205,-2.3699989318847656,0.8650016784667969,15.795001983642578,3.2099990844726562,1,0.09022938973438555,2.224507590502141,98.97000122070312,-1.1890493632688552,99.11000061035156,1.3943778509679188,99.47000122070312,0.09022938973438555 4200,2022-07-27,97.51000213623048,97.98999786376952,96.12000274658205,97.6500015258789,2363500.0,-0.001331393427187355,3.5610078341614986,0.23728550554094807,52.7538202643101,53.95587789733897,-0.7421875446203074,-1.5886510095289594,0.06696506238317568,16.717207358559662,22.21271057195921,1.8699951171874716,0.057406510208096506,1.2900016784668082,-2.4067290942039676,4.986732451137584,-0.5583637078685797,3.138367064802196,-3.8343291885346815,31.807801893907854,-23.510044780760534,1.8483653863353853,7,0.06499862670897016,-1.6550025939941548,-0.6549987792968892,14.275001525878892,4.529998779296861,2,0.09650287997705287,1.8346579679324286,97.63999938964844,2.224507590502141,98.97000122070312,-1.1890493632688552,99.11000061035156,0.09650287997705287 4201,2022-07-28,102.55999755859376,103.0500030517578,97.8000030517578,97.98999786376952,3033800.0,0.051789511965223634,-1.1212166983916463,-32.642997275207875,67.32261267379984,56.574224509921294,-4.906672049489657,-6.486865601082599,-4.916520565643268,11.256508477208556,21.684078655090378,5.540000915527315,0.4782870085171851,6.032497406005874,1.3717773757692129,10.693217436242534,3.7021373908875432,8.362857421124204,-8.475465115933545,92.92921397423218,37.33125222033104,2.3303600151183286,7,-3.7049942016601705,-5.1149978637695455,-5.7049942016601705,8.615005493164034,-1.2799987792968892,3,0.04338928123603325,3.5610078341614986,97.51000213623048,1.8346579679324286,97.63999938964844,2.224507590502141,98.97000122070312,0.04338928123603325 4202,2022-07-29,101.98999786376952,102.86000061035156,101.31999969482422,101.9000015258789,2266300.0,-0.005557719465609345,-1.46400146484375,0.019692854245162452,70.08085100432426,60.05906038230906,-3.767140780729406,-5.57665196714531,-4.343614039294565,11.461171873283092,20.619756992991427,1.5400009155273438,0.7847572002237513,5.06499786376952,-0.037572890119704994,10.167568617658745,2.5137124868249003,7.616283240714139,-7.188227772381495,84.70411051502258,23.977882522799504,2.5512853769446124,7,-3.049995422363267,-4.544998168945298,-5.739995956420884,9.185005187988281,-2.079994201660142,4,0.0156877978981651,-1.1212166983916463,102.55999755859376,3.5610078341614986,97.51000213623048,1.8346579679324286,97.63999938964844,0.0156877978981651 4203,2022-08-01,100.4000015258789,101.68000030517578,100.05999755859376,100.95999908447266,1952500.0,-0.015589728122304747,-1.6128960807235957,-6.222448287556086,68.63782239135263,62.11013619709081,-1.4659476867012273,-3.7729122319549617,-2.6398527011985777,12.796143602652592,19.25355115067784,1.9300003051757528,1.3907182441732004,3.2165016174316463,-2.0458425140092658,8.478845748872558,0.5853295517111974,5.847673683152095,-4.938372797661302,61.760441425959144,-5.9073696972767635,2.6311720657204556,8,-0.8149986267089844,-2.9550018310546875,-4.76249885559082,10.775001525878892,1.900001525878892,0,0.011852537788109352,-1.46400146484375,101.98999786376952,-1.1212166983916463,102.55999755859376,3.5610078341614986,97.51000213623048,0.011852537788109352 4204,2022-08-02,100.66000366210938,101.5199966430664,99.55999755859376,99.73999786376952,2083100.0,0.002589662672101145,-2.062483236277635,-1.6428746594005703,67.09143313880139,63.3871342431643,-1.2542970410857492,-3.8656680478129175,-2.8061909890089396,12.214414706449872,18.041102346952158,1.959999084472642,1.8263676391326555,3.2445034027099666,-2.207567523827194,8.696574329247127,0.5184679394413934,5.97053886597854,-4.5913049880085595,65.5122758383802,-4.440122209818838,2.7260354632685804,8,-1.0750007629394531,-3.2150039672851562,-5.225000381469727,9.259994506835923,2.5499954223632812,1,-0.001490180016110565,-1.6128960807235957,100.4000015258789,-1.46400146484375,101.98999786376952,-1.1212166983916463,102.55999755859376,-0.001490180016110565 4205,2022-08-03,103.0199966430664,103.4499969482422,101.12999725341795,101.12999725341795,2561800.0,0.0234451906924118,-1.4550269249089651,2.054334215130968,74.05321680216585,64.26300949731004,-3.236666184419178,-5.937831222420954,-5.098614914906619,9.530697619451928,17.357452337713642,2.7899932861328267,2.5498280427112405,5.228496551513672,-0.6850532522603601,11.142046355287704,2.271721649626656,8.185271453400688,-6.392793618753032,92.38936690810668,17.600392104286968,2.9567749018870133,8,-3.2349967956542827,-5.375,-7.297494888305664,6.640007019042969,0.3800048828125,2,-0.02106385400558408,-2.062483236277635,100.66000366210938,-1.6128960807235957,100.4000015258789,-1.46400146484375,101.98999786376952,-0.02106385400558408 4206,2022-08-04,107.44000244140624,108.30999755859376,106.12000274658205,106.79000091552734,3800800.0,0.042904348110724966,-1.2010021738047263,0.34391626232207156,76.68965657552079,65.87792905415931,-7.160207816790603,-10.024346194351722,-9.414094189566697,4.860478149284006,17.263317465855415,5.290000915527358,3.058787750038533,9.110502243041978,1.8242192095521688,16.396785276531787,5.467360726297073,12.753643759786883,-10.130520024699976,90.05719866071396,16.063876339650264,3.6431415167449015,8,-5.225002288818331,-7.365005493164048,-11.659999847412095,0.849998474121108,-3.350006103515611,3,-0.050260623633398116,-1.4550269249089651,103.0199966430664,-2.062483236277635,100.66000366210938,-1.6128960807235957,100.4000015258789,-0.050260623633398116 4207,2022-08-05,105.0199966430664,107.0,104.04000091552734,106.33999633789062,2773200.0,-0.022524253009577277,1.2424175868636047,-2.030763994037393,71.83462286084541,67.2335274074507,-4.261890519517337,-7.255701969523329,-6.923586916146803,7.015893232596639,16.888907835348064,3.400001525878892,3.3115410918492785,6.232996749877927,-1.536100165134144,14.002093664889998,2.3484482923718843,10.11754520738397,-6.390452409333648,62.39998953683019,-13.157853289408024,3.8845484575060385,8,-2.8049964904785014,-4.944999694824219,-9.239994049072266,3.2700042724609375,-5.159996032714844,4,-0.03561224512776118,-1.2010021738047263,107.44000244140624,-1.4550269249089651,103.0199966430664,-2.062483236277635,100.66000366210938,-0.03561224512776118 4208,2022-08-08,104.3000030517578,106.0999984741211,103.87999725341795,105.62000274658205,1812200.0,-0.0068557761790419836,-1.0555459403709282,1.0000000000000215,67.01500991024275,68.38656062459589,-3.024371250902007,-6.078679936437865,-6.112924668883224,7.399916030434312,16.06740950545368,2.220001220703139,3.284221441348521,5.025003051757793,-2.8463031206063647,12.89630922412195,1.089349965575721,8.960656137939864,-4.508804419041724,54.1714913504461,-18.336681017823857,3.9356530861820787,8,-2.0850028991698935,-4.225006103515611,-8.520000457763658,3.4099998474121236,-4.440002441406236,0,-0.04209011755704295,1.2424175868636047,105.0199966430664,-1.2010021738047263,107.44000244140624,-1.4550269249089651,103.0199966430664,-0.04209011755704295 4209,2022-08-09,104.91000366210938,104.9499969482422,103.62000274658205,104.05999755859376,1597000.0,0.005848519582965617,1.8602251099296887,-0.6439441666907247,65.41211107880201,69.79303738176166,-2.787843601339759,-6.089661392267459,-6.688097261896047,6.43236557654285,14.918791195440845,1.3299942016601562,3.416171565875942,5.0565032958984375,-2.6776817005868168,12.790688292383692,1.1894107976558104,8.923595794141065,-4.096549158287971,52.646326574200096,-16.59528416925827,3.8670924982426307,8,-1.8550033569335938,-4.8350067138671875,-8.837501525878906,2.799999237060547,-6.5200042724609375,1,-0.024878472207071733,-1.0555459403709282,104.3000030517578,1.2424175868636047,105.0199966430664,-1.2010021738047263,107.44000244140624,-0.024878472207071733 4210,2022-08-10,106.0500030517578,106.9000015258789,105.44000244140624,106.11000061035156,1779500.0,0.01086645076593551,-1.2812507450587418,-0.07058485620940289,65.59242816614585,69.600794658689,-2.8933117379462487,-6.660707198515027,-7.881497814281175,4.906200337670768,13.54582101714645,1.9899978637695312,3.6769097249564027,5.618502426147444,-2.1556989557553266,13.392703808050214,1.7314017351960587,9.505603117098829,-4.3369633813637165,51.81243055860508,-13.274355377658516,3.887100690951386,8,-2.115005493164034,-5.975006103515611,-9.712501525878892,1.6599998474121236,-8.780006408691392,2,-0.026779857478166025,1.8602251099296887,104.91000366210938,-1.0555459403709282,104.3000030517578,1.2424175868636047,105.0199966430664,-0.026779857478166025 4211,2022-08-11,106.62999725341795,107.94000244140624,106.23999786376952,106.7699966430664,1937400.0,0.005469063507495431,-2.695669480702455,2.333418107832848,67.63602751593959,69.32914760442402,-3.1684600167545938,-6.551973651758928,-8.499260934840592,3.8868010969310234,12.187300096902916,1.8899993896484375,4.1514374593942875,5.547996902465812,-2.0003503280746457,13.09634413300627,1.773823287195583,9.32217051773604,-4.125322636439904,69.67580369142608,5.76281362313749,3.7741736152702323,8,-2.6949996948241903,-6.555000305175767,-10.107496261596665,0.6400032043457173,-9.610000610351548,3,-0.030291623471232043,-1.2812507450587418,106.0500030517578,1.8602251099296887,104.91000366210938,-1.0555459403709282,104.3000030517578,-0.030291623471232043 4212,2022-08-12,109.68000030517578,109.81999969482422,107.2300033569336,107.26000213623048,1971500.0,0.028603611838319276,-1.0887103224655292,-17.285776566755636,72.10071057627304,69.71391295830408,-5.602035078499213,-8.97112230596062,-11.539475099219345,0.4255170296706723,11.927487341145879,3.190002441406264,4.862382032596017,7.905500030517572,-0.13903829268494405,15.950038353720089,3.883230868916314,11.92776919211883,-6.478686935203839,97.74194421679304,33.551051943901726,4.0222691616012565,8,-4.990001678466797,-8.85000228881836,-13.157499313354492,-4.1699981689453125,-14.830001831054688,4,-0.05096648387793057,-2.695669480702455,106.62999725341795,-1.2812507450587418,106.0500030517578,1.8602251099296887,104.91000366210938,-0.05096648387793057 4213,2022-08-15,109.5999984741211,110.36000061035156,108.9800033569336,109.4000015258789,2548200.0,-0.0007294112949679521,-1.6538580043135702,0.08264342957306933,76.02263985819545,70.70626926045897,-4.5592246617490275,-8.149627275179768,-11.479748809658673,0.08273147537424563,12.22046551614379,1.3799972534179688,4.8838939707581375,7.089498138427729,-0.9925112954227586,15.171507572278216,3.048493421502485,11.130502855352972,-5.472069018669828,88.72400033958738,18.571485338777336,4.041004716925243,8,-3.854999542236328,-8.5,-13.077497482299805,-4.774997711181641,-15.989997863769531,0,-0.08886859488478327,-1.0887103224655292,109.68000030517578,-2.695669480702455,106.62999725341795,-1.2812507450587418,106.0500030517578,-0.08886859488478327 4214,2022-08-16,111.05999755859376,111.5500030517578,108.77999877929688,108.91000366210938,2148600.0,0.013321159715320663,-1.2987552392650348,10.750133516441668,77.8691917640165,71.13026647844237,-4.904616364986097,-8.945979246020059,-12.880289860608798,-1.7719066689538607,12.619073462899422,2.7700042724609233,4.96619492507844,7.836997222900408,-0.6322624747502772,16.306256920551093,3.6023673740750723,12.071627071725743,-5.934936718358458,91.98027096210323,16.276088439888,4.234629848825339,8,-3.4749946594238423,-9.364997863769545,-14.537496566772475,-6.234996795654311,-17.0,1,-0.1008463640775179,-1.6538580043135702,109.5999984741211,-1.0887103224655292,109.68000030517578,-2.695669480702455,106.62999725341795,-0.1008463640775179 4215,2022-08-17,111.6999969482422,111.86000061035156,110.01000213623048,110.4800033569336,1877100.0,0.005762645450363646,1.4025939925984825,0.567440490553721,72.96482963058381,70.71639681789382,-4.675559557036678,-9.00323884182528,-13.449589379344374,-2.809863804147753,13.868012141056225,1.8499984741210795,5.255555436423364,7.81399688720704,-1.1408693484864756,16.768863122900555,3.336563769360282,12.291430005053797,-5.418446509932849,97.15296114033625,22.651596259597255,4.4774331178467595,8,-3.959995269775405,-9.849998474121108,-15.67999649047853,-6.874996185302749,-18.459999084472685,2,-0.119158441559861,-1.2987552392650348,111.05999755859376,-1.6538580043135702,109.5999984741211,-1.0887103224655292,109.68000030517578,-0.119158441559861 4216,2022-08-18,112.62000274658205,113.06999969482422,111.33000183105469,111.6500015258789,2338200.0,0.008236399493960045,-1.1614872101068114,0.7950871444026865,76.24692563657415,71.20665268186369,-5.34566373327759,-9.367862183843599,-14.315761259011651,-4.129232090875533,15.546254979822852,1.7399978637695312,5.668270432276103,8.076502609252941,-1.4273621926143818,17.580367411120264,3.3245702083192725,12.82843501018661,-5.222762273864248,92.29456797219997,18.295450455962055,4.751932400933665,8,-4.2750015258789205,-9.84000396728517,-16.89500236511232,-7.795001983642592,-21.03000640869142,3,-0.13629910965333825,1.4025939925984825,111.6999969482422,-1.2987552392650348,111.05999755859376,-1.6538580043135702,109.5999984741211,-0.13629910965333825 4217,2022-08-19,109.08999633789062,112.0500030517578,108.8499984741211,111.66999816894531,4531000.0,-0.03134439995206406,-1.0915079285927902,-2.6597923548843405,69.58087171723872,71.49174843819657,-1.3160060801959332,-5.32485175109656,-10.759579408316682,-1.0218919913545506,17.02221005260785,3.7700042724609517,5.671361063789291,4.047496414184565,-5.301909017784027,13.396901846153156,-0.6272063017997311,8.72219913016886,-0.5582040207515462,7.226048774762181,-65.4989015289533,4.674702715984299,8,-0.7449951171875,-5.224994659423828,-13.364995956420898,-4.329994201660156,-17.589996337890625,4,-0.11064258960500029,-1.1614872101068114,112.62000274658205,1.4025939925984825,111.6999969482422,-1.2987552392650348,111.05999755859376,-0.11064258960500029 4218,2022-08-22,107.83000183105469,109.23999786376952,106.73999786376952,107.51000213623048,2312500.0,-0.011550046284109161,-1.6881601345392234,-0.12403080144070704,65.45924410111988,71.49698544067633,0.5558285280757929,-3.549014532855324,-9.426903821698147,-0.15578472535210608,18.366899257262308,2.5,5.18381899208552,2.3445018768310604,-6.625318986468685,11.314322740130805,-2.140408554818805,6.829412308480926,5.239997863769531,17.219646950774333,-54.08710290192472,4.4849104316498725,8,1.4249992370605469,-3.9650001525878906,-12.105001449584961,-4.465000152587891,-14.77999877929689,0,-0.12037469291033065,-1.0915079285927902,109.08999633789062,-1.1614872101068114,112.62000274658205,1.4025939925984825,111.6999969482422,-0.12037469291033065 4219,2022-08-23,106.4499969482422,107.7300033569336,105.94000244140624,107.7300033569336,1498500.0,-0.012797967721215886,1.7968624272082143,-4.000023841880781,57.721742661135245,70.62246482900849,2.4331230657504506,-1.5548639805139715,-7.933305846349597,0.7911650867518745,19.262873994484874,1.8899993896484517,4.928957437455324,0.5239971160888786,-7.653913857826581,8.701908090004338,-3.564958370868851,4.612952603046608,6.493402709960918,7.152800887706996,-58.94716938095495,4.08895548695773,8,3.0550041198730327,-2.4999961853027486,-11.329998016357436,-3.8099937438964986,-15.699996948242202,1,-0.12061997844991634,-1.6881601345392234,107.83000183105469,-1.0915079285927902,109.08999633789062,-1.1614872101068114,112.62000274658205,-0.12061997844991634 4220,2022-08-24,106.91999816894531,107.11000061035156,106.02999877929688,106.38999938964844,2525700.0,0.004415230006362902,1.3736208457694759,-0.41405947321679154,48.576111735055456,68.50469640891025,2.3462410442540005,-1.3531209337390777,-8.250962101033323,-0.07794771402771516,19.96199779661157,1.0800018310546875,4.917590708992421,0.52349853515625,-6.634907590307151,7.681904660619651,-3.0557045275754575,4.1027015978879575,5.743265600585929,13.74468590530362,-47.28729716812284,3.579203062731701,8,2.585002899169922,-2.3249969482421875,-12.269998550415039,-4.4949951171875,-16.56999969482422,2,-0.1202768502673498,1.7968624272082143,106.4499969482422,-1.6881601345392234,107.83000183105469,-1.0915079285927902,109.08999633789062,-0.1202768502673498 4221,2022-08-25,107.01000213623048,107.80999755859376,106.0,107.25,1855300.0,0.0008417879613404899,1.661774853161412,-0.4528272010133894,56.24609071551523,66.74307197993716,2.587961232489093,-1.1516961859744157,-8.09513529193292,-0.5798527277941474,20.363399383149456,1.8099975585937642,4.948738977117941,0.39100227355957884,-6.538275152604754,7.320279699723912,-3.0736364395225877,3.8556409866417454,5.384331180175764,17.512268215022004,-41.55606496522154,3.4646387130821674,8,2.4949989318847514,-2.415000915527358,-11.97000122070314,-7.740001678466811,-14.190002441406264,3,-0.12867960001468726,1.3736208457694759,106.91999816894531,1.7968624272082143,106.4499969482422,-1.6881601345392234,107.83000183105469,-0.12867960001468726 4222,2022-08-26,103.58999633789062,107.18000030517578,103.51000213623048,107.0,1684200.0,-0.03195968348814693,-1.0560259528216085,14.208475061195488,48.09445532406672,63.63994036503397,5.647106401284304,2.5237157010435993,-4.514906713724031,2.437394854991396,20.462617567027202,3.6699981689452983,4.817533725747609,-3.109003448486334,-9.847579120618647,3.6295722236459795,-6.478291284552498,0.26028438757982997,8.54616374351562,1.396060406741326,-55.88372073327395,3.369287836066157,8,4.700004577636719,1.0050048828125,-8.322498321533203,-6.734992980957031,-9.42999267578125,4,-0.11584130151774796,1.661774853161412,107.01000213623048,1.3736208457694759,106.91999816894531,1.7968624272082143,106.4499969482422,-0.11584130151774796 4223,2022-08-29,101.58999633789062,103.12000274658205,101.54000091552734,103.06999969482422,3118700.0,-0.01930688358629129,-1.0000096574968913,0.43401811363982135,41.70828150532915,59.62206144740203,7.14251031354452,4.866970297306494,-2.3494751228538746,4.020354840965254,21.048110935737785,2.0499954223632812,4.530905401965512,-5.16850318908692,-11.690428037203148,1.3534216590293084,-8.429465613145041,-1.9075407650287985,10.028594266805072,0.797375584220893,-54.71106526468043,3.2609624240581163,8,5.715003967285156,3.0050048828125,-5.87249755859375,-4.734992980957031,-8.17999267578125,0,-0.09932076682364543,-1.0560259528216085,103.58999633789062,1.661774853161412,107.01000213623048,1.3736208457694759,106.91999816894531,-0.09932076682364543 4224,2022-08-30,100.51000213623048,102.48999786376952,100.16999816894531,101.88999938964844,2939700.0,-0.010630910922253212,-1.2524212155890961,0.9324284617010322,36.12225216812644,55.52844172935122,7.3405457839743065,6.255893478596178,-0.9674728211236783,4.695148953168271,22.00458020770505,2.3199996948242045,3.757142737699695,-6.240997314453111,-12.792728070066374,0.3107334411601528,-9.516862692259735,-2.965131936646486,10.302301293331752,4.450314063451979,-49.39717589276061,3.2758653778066287,8,6.109996795654283,4.084999084472642,-4.792503356933608,-3.654998779296889,-7.160003662109389,1,-0.0742214598141333,-1.0000096574968913,101.58999633789062,-1.0560259528216085,103.58999633789062,1.661774853161412,107.01000213623048,-0.0742214598141333 4225,2022-08-31,100.8499984741211,102.0,100.62000274658205,101.36000061035156,3005400.0,0.003382711478105316,-1.845373960783134,0.36956750092603724,35.344842928230406,50.983765872868574,5.922429984800871,6.055457249407709,-1.1074713466898487,3.9358405550593147,22.372030633174532,1.489997863769517,2.8597429701515438,-5.792501068115229,-12.668249011644747,1.0832468754142894,-9.230375039879988,-2.3546270963504696,8.898074429379449,8.900528265710646,-41.17078162476095,3.4378739717647604,8,5.260002136230469,3.7450027465820312,-4.969999313354492,-3.9949951171875,-10.830001831054688,2,-0.1001487221312436,-1.2524212155890961,100.51000213623048,-1.0000096574968913,101.58999633789062,-1.0560259528216085,103.58999633789062,-0.1001487221312436 4226,2022-09-01,102.04000091552734,102.0999984741211,99.06999969482422,100.26000213623048,2713500.0,0.01179972691533182,2.1894826450794262,-3.4901790656274496,28.611442885531844,46.43160711379003,3.4350613764927687,4.680109089495289,-2.084360259148184,2.3290293369489916,21.637646462445026,3.029998779296875,1.7094800242016959,-4.332498550415039,-11.494526392917606,2.8295292920875283,-7.913512471666323,-0.7514846291637554,6.750264514517681,36.62146728956137,-7.113322523287806,3.5810139212512855,9,2.1149978637695312,3.395000457763672,-5.325000762939453,-5.18499755859375,-11.77999877929686,3,-0.11456293940141848,-1.845373960783134,100.8499984741211,-1.2524212155890961,100.51000213623048,-1.0000096574968913,101.58999633789062,-0.11456293940141848 4227,2022-09-02,101.27999877929688,103.5199966430664,100.83000183105469,103.0199966430664,2360700.0,-0.007448080452876815,-1.0378812180481982,-0.9775275601351082,27.56204844537848,42.220807596485436,3.319825477185418,5.42362580136971,-1.2033691306304348,2.69215288511748,21.468475204551414,2.6899948120117188,0.6790788002009123,-4.905500793457037,-12.403633522922888,2.5926319360088144,-8.654567158189963,-1.1564344287241113,6.343834762521652,49.66293483292471,11.139009602612028,3.7490663647329234,9,2.1599998474121094,4.790000915527344,-3.1299972534179688,-4.424995422363281,-10.489997863769531,4,-0.08353079765441318,2.1894826450794262,102.04000091552734,-1.845373960783134,100.8499984741211,-1.2524212155890961,100.51000213623048,-0.08353079765441318 4228,2022-09-06,99.91000366210938,101.6999969482422,99.73999786376952,101.4000015258789,2560500.0,-0.013526808192137807,-1.1420644284445682,0.856321662683884,19.78323436492046,38.00541778579491,3.8534548797260584,6.796320985407306,0.23453729564107562,3.7054864141996973,21.463708662162812,1.9599990844726847,-0.6480319631088491,-6.055995941162109,-14.028549129221048,1.9165572468968293,-10.042272535191572,-2.069719347132647,6.68736981806984,18.876506592144292,-12.35326162234303,3.9862765940294667,9,3.5299949645996094,6.159996032714844,-1.7175025939941406,-3.0550003051757812,-9.300003051757812,1,-0.057551794507447074,-1.0378812180481982,101.27999877929688,2.1894826450794262,102.04000091552734,-1.845373960783134,100.8499984741211,-0.057551794507447074 4229,2022-09-07,102.3000030517578,102.43000030517578,99.72000122070312,99.72000122070312,2281700.0,0.023921522390603522,-1.1007729931453782,-1.7315473355965434,26.732702435663754,35.578372308084724,0.9083995835957808,4.427775578591351,-2.0832016901500623,0.9531351186949308,21.46248595575152,2.7099990844726562,-1.6291552419662594,-3.535496520996105,-11.664734443804107,4.593741401811897,-7.600115482400113,0.5291224404079031,3.394085574178817,72.58439487715778,47.64068133746219,4.064618961404004,9,1.139995574951186,3.7699966430664205,-3.785001754760728,-5.4449996948242045,-9.830001831054673,2,-0.08690126221355643,-1.1420644284445682,99.91000366210938,-1.0378812180481982,101.27999877929688,2.1894826450794262,102.04000091552734,-0.08690126221355643 4230,2022-09-08,103.20999908447266,103.44000244140624,101.36000061035156,101.83000183105469,1902500.0,0.008895366623346668,1.26086668076445,0.5348822767516574,26.69637809748086,32.295070906080895,-0.651740949360061,3.472121891423683,-2.8466540350505483,-0.2968425633875569,20.823597498253797,2.0800018310546733,-2.4695668780435938,-2.4835002899169893,-10.695755300076087,5.728754720242108,-6.589627794996545,1.6226272151625665,1.6891988697304754,93.03375795086323,73.44481616669586,4.1061275050795505,9,-0.08499908447265625,2.8600006103515625,-4.694997787475586,-6.3549957275390625,-13.05999755859375,3,-0.09553338530970823,-1.1007729931453782,102.3000030517578,-1.1420644284445682,99.91000366210938,-1.0378812180481982,101.27999877929688,-0.09553338530970823 4231,2022-09-09,103.4000015258789,103.9000015258789,102.75,103.43000030517578,2077000.0,0.0018409305599424997,1.3711341827906245,-0.021738289132514,33.11574086861002,30.630769299919045,-1.5731023866336784,3.191351278507085,-2.873922755168522,-0.7986761693731808,19.838065350969064,1.1500015258789062,-3.0239524337548005,-2.131998062133789,-10.39360029179143,6.129604167523851,-6.262799176962602,1.998803052695024,0.7996926371987598,88.03827838526979,64.12254220036843,4.1308011148288175,9,-1.9150009155273438,2.6699981689453125,-4.685003280639648,-6.5449981689453125,-11.620002746582031,4,-0.12940043216018482,1.26086668076445,103.20999908447266,-1.1007729931453782,102.3000030517578,-1.1420644284445682,99.91000366210938,-0.12940043216018482 4232,2022-09-12,104.08999633789062,104.1500015258789,103.3499984741211,103.7699966430664,2075000.0,0.006673063847479899,2.6362942798189795,-10.66709053916582,38.51349578133814,30.27579310836449,-2.4414589844929537,2.1724788898256975,-3.3134068675355195,-1.8046054084863954,18.335582653040934,0.8000030517578125,-3.394548271816788,-1.1625030517578097,-9.208658006127592,6.883651902611973,-5.185580528942694,2.8605744254270746,-5.019996643066406,98.64548117709666,70.83071517755542,4.023077477184889,9,-2.4799957275390625,1.9800033569335938,-2.944997787475586,-4.909996032714844,-11.379997253417969,0,-0.13286573819030656,1.3711341827906245,103.4000015258789,1.26086668076445,103.20999908447266,-1.1007729931453782,102.3000030517578,-0.13286573819030656 4233,2022-09-13,99.86000061035156,102.13999938964844,99.68000030517578,102.0,2586200.0,-0.04063786988528573,1.033058632887129,-6.687504470352621,32.77574513261908,29.903958993308116,1.6956449626372887,5.93990671159105,1.0847484228622477,2.0669614968613246,17.0478117685339,4.409996032714844,-4.082271662468457,-4.905498886108404,-13.022444283007317,3.211446510790509,-8.963971584557854,-0.8470261876589547,-0.6884008789062506,4.026851365098005,-25.310894940710504,4.058472698449456,9,1.75,6.209999084472656,1.2849979400634766,-0.6800003051757812,-8.230003356933608,1,-0.09082715441005129,2.6362942798189795,104.08999633789062,1.3711341827906245,103.4000015258789,1.26086668076445,103.20999908447266,-0.09082715441005129 4234,2022-09-14,99.86000061035156,100.88999938964844,98.93000030517578,100.69000244140624,2443500.0,0.0,2.1870014514508305,0.38785143354224383,31.082524259936008,29.430368030164296,1.7810414360111935,5.331139287309867,1.2309073304009814,1.7550306717177762,15.507187086992763,1.9599990844726562,-4.394839750013588,-4.345499038696289,-12.174245380796606,3.4832473034040277,-8.259872209746447,-0.4311258676461307,4.290000915527344,17.816093633987922,-12.936643832995902,3.914373171050157,9,1.6800003051757812,6.1399993896484375,1.2849979400634766,-0.6800003051757812,-9.529998779296875,2,-0.0926296809880165,1.033058632887129,99.86000061035156,2.6362942798189795,104.08999633789062,1.3711341827906245,103.4000015258789,-0.0926296809880165 4235,2022-09-15,98.38999938964844,100.16000366210938,98.1999969482422,99.2699966430664,1340800.0,-0.014720620986564903,-2.1111164933909445,1.0602353157459508,28.492991726060325,29.417206790223016,3.202133498668175,6.063753599701613,2.8497630068302016,2.9566326185076264,13.888201128438673,1.9600067138671733,-4.451759820348016,-5.150000381469724,-12.547279836875006,2.247279073935559,-8.848640109172365,-1.4513606537670825,5.655602111816407,3.1933158861821123,-28.026615103749915,3.698639727702642,9,2.7849998474121094,7.244998931884766,3.174999237060547,0.7900009155273438,-5.339996337890639,3,-0.060168698096039974,2.1870014514508305,99.86000061035156,1.033058632887129,99.86000061035156,2.6362942798189795,104.08999633789062,-0.060168698096039974 4236,2022-09-16,97.2699966430664,98.12000274658205,96.77999877929688,97.62000274658205,3136800.0,-0.011383298643458106,-1.0150407856544847,0.3977354499189536,32.18713108250202,29.93110486101452,3.994409862305318,6.297695233676251,4.070633979052403,3.8053853712569037,12.058766431404283,1.6100006103515625,-4.321999893902785,-5.502502822875982,-12.072035878363266,1.0670302326113017,-8.787269350619624,-2.2177362951323403,6.541780676269539,6.648543842087121,-27.173048671417526,3.284766527743645,9,3.1950035095214844,7.655002593994141,4.7350006103515625,1.910003662109375,-4.029998779296889,4,-0.07319826629905646,-2.1111164933909445,98.38999938964844,2.1870014514508305,99.86000061035156,1.033058632887129,99.86000061035156,-0.07319826629905646 4237,2022-09-19,97.0199966430664,97.4800033569336,96.16000366210938,96.9000015258789,2252200.0,-0.0025701656073596757,1.5384400950732122,-0.34283721335773304,35.7098040450626,31.700723714363647,3.9968967166652902,5.899550208089778,4.44678950453951,3.8201650172889288,11.29113667598132,1.3199996948242188,-4.20967037020165,-5.149002838134763,-11.488526463976655,1.190520787707129,-8.318764651055702,-1.979241025213824,6.369873963867192,14.381163802452123,-22.642144332944056,3.169761812920943,9,3.1350059509277344,7.595005035400391,4.9850006103515625,2.160003662109375,-1.8599929809570312,0,-0.05400946243120708,-1.0150407856544847,97.2699966430664,-2.1111164933909445,98.38999938964844,2.1870014514508305,99.86000061035156,-0.05400946243120708 4238,2022-09-20,94.8499984741211,96.62000274658205,93.77999877929688,96.3499984741211,3095500.0,-0.022366504267451903,1.7843059523987366,-12.500508646998982,33.43088960239561,32.444966732889405,6.005157391885049,7.4281022634508815,6.763205178397669,5.702094330776802,11.5073715449122,3.2399978637695312,-4.13467381078928,-6.670000839233396,-13.223380246140948,-0.11662143232584299,-9.946690542687165,-3.3933111357796264,7.961482777226564,15.04922085753958,-25.01642119889388,3.276689703453773,9,4.115001678466797,8.575000762939453,7.909999847412109,5.085002899169922,-0.9599990844726562,1,-0.022561933833159853,1.5384400950732122,97.0199966430664,-1.0150407856544847,97.2699966430664,-2.1111164933909445,98.38999938964844,-0.022561933833159853 4239,2022-09-21,93.61000061035156,96.11000061035156,93.55999755859376,95.5199966430664,3828400.0,-0.01307325127799397,-1.5373137727505863,1.2733306884765625,29.86651096694365,32.79720371838527,6.574192596539717,8.070623171872285,8.176916128229266,6.603172002117219,12.04683039791806,2.5500030517577983,-4.00832754944966,-7.267998886108401,-14.287027763986913,-0.24897000822988957,-10.77751332504765,-3.7584844471691525,8.298332393791014,0.7576212957009733,-41.46357698915613,3.509514438939255,9,5.244998931884766,9.704998016357422,9.812498092651367,6.595001220703125,2.019996643066392,2,-0.021151622091909905,1.7843059523987366,94.8499984741211,1.5384400950732122,97.0199966430664,-1.0150407856544847,97.2699966430664,-0.021151622091909905 4240,2022-09-22,94.05999755859376,94.5500030517578,92.97000122070312,93.45999908447266,2653600.0,0.0048071460881118355,-1.0000096574968553,-0.31413597926079345,26.856115404002125,32.10168977787328,5.240911354163785,6.964881822954837,7.872369198973601,5.8683578176020745,12.66323897405625,1.5800018310546733,-3.5998278375332546,-6.175001907348616,-13.219634982502356,0.8696311678051245,-9.697318444925486,-2.6526853697717456,6.846535192082953,21.164971163860304,-20.86548409720177,3.5223165375768675,9,4.500003814697251,8.960002899169908,10.580003738403306,6.740005493164048,2.620002746582017,3,-0.039655494624221244,-1.5373137727505863,93.61000061035156,1.7843059523987366,94.8499984741211,1.5384400950732122,97.0199966430664,-0.039655494624221244 4241,2022-09-23,93.23999786376952,93.9499969482422,91.95999908447266,93.45999908447266,2980200.0,-0.008717836658601152,2.316671541014403,-0.36666963366098926,26.76297649041277,30.796076523326015,4.993246748822969,7.062469754394812,8.859336142939796,6.433083861035286,13.186407640768765,2.099998474121108,-3.511409228611285,-6.306501388549819,-13.254068889794596,0.6410661126949577,-9.780285139172207,-2.8327176379274306,6.5554204727108925,23.18836573519914,-17.138166955798788,3.473783750622392,9,3.81000137329103,9.27500152587892,11.555002212524428,7.7150039672851705,2.3300018310547017,4,-0.002037696443207948,-1.0000096574968553,94.05999755859376,-1.5373137727505863,93.61000061035156,1.7843059523987366,94.8499984741211,-0.002037696443207948 4242,2022-09-26,91.58999633789062,93.0500030517578,91.5500030517578,92.86000061035156,4205000.0,-0.017696284466776402,-1.2222372927333296,5.772714662227398,26.336707397306924,30.08062788606911,5.234074390126693,8.18712446445167,10.589328482937674,7.799658319894533,14.698056186147223,1.6899948120117188,-3.5698462636690067,-7.356502914428717,-14.882351246704232,0.1693454178467988,-11.119427080566467,-3.593578748290966,6.9517549182685485,0.7888222591739837,-40.5056494744356,3.7629241661377546,9,4.6300048828125,10.210006713867173,13.972503662109375,9.97000503540039,2.4300003051757812,0,0.01801508452726397,2.316671541014403,93.23999786376952,-1.0000096574968553,94.05999755859376,-1.5373137727505863,93.61000061035156,0.01801508452726397 4243,2022-09-27,91.5,92.38999938964844,90.5,92.19000244140624,3650800.0,-0.0009826000817667602,2.467900439566593,0.5433071812185252,14.659637763147131,28.255862719759236,4.4851572160339686,7.886805994458115,10.790545279561087,7.67659512984055,16.435840620420283,1.8899993896484375,-3.933335408391244,-6.941999435424805,-15.051827654650438,1.1678287838008288,-10.996913545037629,-2.887085325811981,5.783236579366928,17.825310003617503,-18.705209472292147,4.054914109612818,9,3.8300018310546875,8.369998931884766,14.605001449584961,10.060001373291016,1.1299972534179545,1,0.04000004002305335,-1.2222372927333296,91.58999633789062,2.316671541014403,93.23999786376952,-1.0000096574968553,94.05999755859376,0.04000004002305335 4244,2022-09-28,93.0500030517578,93.27999877929688,90.94000244140624,91.76000213623048,3862200.0,0.01693992406292666,1.6742931880109155,-1.869559929234849,18.09044575914197,27.10002427899053,2.0870433342288095,6.059960078760156,9.309847784786058,6.0517924074462,17.68750720109367,2.339996337890639,-4.506836837098334,-5.018996429443376,-13.40970119633404,3.371708337447288,-9.214348812888716,-0.8236440459980372,2.8765862117357415,62.96299087110653,32.19260617753077,4.195352383445334,9,1.2599983215332173,6.104995727539077,13.509998321533217,8.509998321533217,2.4199981689453267,2,0.009027364968740459,2.467900439566593,91.5,-1.2222372927333296,91.58999633789062,2.316671541014403,93.23999786376952,0.009027364968740459 4245,2022-09-29,90.75,92.36000061035156,90.66999816894531,92.06999969482422,2430100.0,-0.024717925591882572,-1.2837819029110198,-1.0232548511677921,14.919557029434756,25.181404939760835,3.5641520765448007,7.973294897990286,11.601311118763192,8.291922207797384,19.02984734893326,2.380004882812486,-4.70758486505666,-6.813999557495123,-15.701032693980153,2.0730335789899073,-11.257516125737638,-2.370482989252608,4.091271410794832,7.246383221509133,-15.607488142474482,4.443516568242518,9,3.240001678466797,8.404998779296875,15.977500915527344,10.810001373291016,5.8700027465820455,3,0.05377407441782878,1.6742931880109155,93.0500030517578,2.467900439566593,91.5,-1.2222372927333296,91.58999633789062,0.05377407441782878 4246,2022-09-30,90.3499984741211,92.56999969482422,90.31999969482422,90.58999633789062,3007700.0,-0.004407730312715241,-14.00022888532845,0.18181660549663323,11.273958516559944,22.466310992149428,3.217698757485408,7.855354614082444,11.954743784322517,8.674144002361174,20.012144611576378,2.25,-4.939823924128817,-6.629500961303705,-15.809873227261946,2.5508713046545353,-11.219687094282833,-2.039314828324578,3.623018654514766,1.0134725870099208,-11.747099925917304,4.590186132979123,9,3.1200027465820312,8.71500015258789,16.700002670288086,11.210002899169922,7.150001525878906,4,0.0700608958268858,-1.2837819029110198,90.75,1.6742931880109155,93.0500030517578,2.467900439566593,91.5,0.0700608958268858 4247,2022-10-03,92.81999969482422,93.26000213623048,90.36000061035156,90.94000244140624,2187100.0,0.027338143468929932,1.1014487545575808,-7.83339161394926,27.97246734471821,21.85981963018527,0.09976635860441263,4.974078047709327,9.477520855539325,6.208848347335476,21.43719797584968,2.910003662109389,-4.949138663201808,-3.736499786376953,-12.861998246965086,5.38899867421118,-8.299249016671027,0.8262494439171206,-2.5,84.45948558275963,67.67798431402065,4.562749230294068,10,0.3950004577636719,5.930000305175781,14.230001449584961,8.740001678466797,6.6100006103515625,0,0.029627235606997537,-14.00022888532845,90.3499984741211,-1.2837819029110198,90.75,1.6742931880109155,93.0500030517578,0.029627235606997537 4248,2022-10-04,94.16000366210938,94.87000274658205,93.44000244140624,93.7699966430664,3751000.0,0.014436586637479598,-1.7238219800181458,0.207450845119005,33.5450504103661,22.26854623500999,-1.5068697679700875,3.35312790592954,8.150230536649957,4.91204667156903,22.311897156484722,2.0500030517578267,-5.013959732403038,-2.1089958190918026,-11.15157355069013,6.933581912506526,-6.630284684890967,2.4122930467073616,-3.8400039672851562,84.39563498318154,64.94652650987176,4.521288865799162,10,-1.56500244140625,3.0749969482421875,12.28249740600586,7.399997711181641,3.099998474121108,1,-0.0014869054120407732,1.1014487545575808,92.81999969482422,-14.00022888532845,90.3499984741211,-1.2837819029110198,90.75,-0.0014869054120407732 4249,2022-10-05,93.41000366210938,94.52999877929688,93.11000061035156,93.87999725341795,2246000.0,-0.007965165365661608,-1.6542029419524125,-1.205090083921793,35.00001838407644,23.173424343907136,-0.8808539793854209,3.5868630409976276,8.947367741498695,5.686157605313667,23.54239928249085,1.4199981689453125,-5.216618935869931,-2.4144958496093807,-11.074728686154913,6.245736986936151,-6.744612267882147,1.9156205686633854,-3.0500030517578125,67.91212955541597,44.48975673809386,4.330116418272769,10,-0.81500244140625,3.8249969482421875,12.539997100830078,8.14999771118164,9.129997253417969,2,-0.00835035197635714,-1.7238219800181458,94.16000366210938,1.1014487545575808,92.81999969482422,-14.00022888532845,90.3499984741211,-0.00835035197635714 4250,2022-10-06,93.3499984741211,93.87000274658205,92.79000091552734,93.11000061035156,3296300.0,-0.000642385029823278,-1.4545572769912671,-0.5106407155495828,37.38740021405497,24.35391586875627,-1.0416993275098179,3.025421905984331,9.058975577059556,5.725940630406768,25.24438243916205,1.0800018310547017,-5.214129550855176,-1.9815010070800838,-9.967868688971805,6.0048666748116375,-5.9746848480259445,2.011682833865777,-2.8095977783203097,66.59333509955074,39.353486208279705,3.993183840945861,10,-0.7549972534179688,3.8850021362304688,12.257501602172852,8.210002899169922,10.970001220703125,3,0.02271026010964272,-1.6542029419524125,93.41000366210938,-1.7238219800181458,94.16000366210938,1.1014487545575808,92.81999969482422,0.02271026010964272 4251,2022-10-07,90.0199966430664,92.75,89.20999908447266,92.5199966430664,3887300.0,-0.03567222159063932,1.3918870852170506,-10.416759385828273,31.2030179933966,24.89461704609957,1.9931078051078686,5.588138084952973,12.240147724301536,9.031479649133388,27.55041293996623,4.1399993896484375,-5.112124904188192,-4.642502593994138,-11.999918289962324,2.714913101974048,-8.321210441978224,-0.963794746010052,4.850006103515639,14.310901669838803,-13.95421235887498,3.678707847984092,10,2.0200042724609375,6.660003662109375,15.332504272460938,11.54000473022461,14.080001831054688,4,0.07331711119347162,-1.4545572769912671,93.3499984741211,-1.6542029419524125,93.41000366210938,-1.7238219800181458,94.16000366210938,0.07331711119347162 4252,2022-10-10,90.26000213623048,90.69000244140624,89.58000183105469,90.33999633789062,2320900.0,0.0026661353267509735,1.8461320265657921,0.03199768066405682,36.24927660251405,27.293465806029225,1.7261228090376903,4.489055826637795,11.8694084916377,8.739257990548268,30.07348731592614,1.1100006103515483,-5.003235106720979,-3.7109973907470533,-9.833703695389914,2.411708913895808,-6.772350543068484,-0.6496442384256227,4.4968005371093795,18.551278664129136,-10.915231354644114,3.0613531523214306,10,1.7799987792968608,6.419998168945298,14.534997940063462,11.884998321533189,14.790000915527315,0,0.08021269324636293,1.3918870852170506,90.0199966430664,-1.4545572769912671,93.3499984741211,-1.6542029419524125,93.41000366210938,0.08021269324636293 4253,2022-10-11,90.79000091552734,91.98999786376952,89.66000366210938,90.25,3677100.0,0.005871911885144021,-1.709305678153663,-6.750500715308782,41.17648182196223,29.858580924120364,1.2123062612459137,3.420063695007684,11.263397334946845,8.223623154538416,31.30037859614953,2.329994201660142,-4.824994556863274,-2.7274986267089787,-8.33559339699093,2.880596143572973,-5.531546011849954,0.07654875843199704,3.855865686035173,29.69928424228779,-3.2583100358557147,2.804047385140978,10,1.25,5.8899993896484375,13.964998245239258,11.664997100830078,13.229995727539062,1,0.09516465802976759,1.8461320265657921,90.26000213623048,1.3918870852170506,90.0199966430664,-1.4545572769912671,93.3499984741211,0.09516465802976759 4254,2022-10-12,90.61000061035156,91.79000091552734,90.30999755859376,90.54000091552734,2670400.0,-0.0019826005436794913,-4.584850796758512,0.12962884471382755,39.01975772456898,32.5363810013575,1.1284636974807256,3.0267274983180386,11.355344504544107,8.404472473487928,32.381482632455125,1.4800033569335795,-4.506437522096974,-2.4449989318847685,-7.329756282192349,2.4397584184228123,-4.887377607038559,-0.002620256730978099,3.927148640869163,30.04292758957155,-4.224332255567656,2.44237867515379,10,1.4300003051757812,6.069999694824219,14.144998550415039,11.84499740600586,13.489997863769531,2,0.0733914742421844,-1.709305678153663,90.79000091552734,1.8461320265657921,90.26000213623048,1.3918870852170506,90.0199966430664,0.0733914742421844 4255,2022-10-13,92.47000122070312,92.86000061035156,88.5999984741211,89.02999877929688,3026700.0,0.020527542189852532,1.0189577743869367,49.14310626702997,47.70150569880835,36.58388624382955,-0.5161784401971232,0.7383298131013873,9.351007395789821,6.528681793782596,33.483002542061215,4.260002136230469,-3.9641609502193376,-0.28899841308593466,-4.48088880469156,3.9028919785196905,-2.3849436088887472,1.806946782716878,1.9606050271826376,90.84508934088153,52.89714274514956,2.0959451958028095,10,-0.7350006103515625,3.904998779296875,12.284997940063477,9.984996795654297,11.739997863769531,3,0.1089001791055415,-4.584850796758512,90.61000061035156,-1.709305678153663,90.79000091552734,1.8461320265657921,90.26000213623048,0.1089001791055415 4256,2022-10-14,90.1500015258789,94.48999786376952,89.91999816894531,93.25,2929700.0,-0.025089214493324685,-1.5674118174005582,-0.9011617075637409,45.86683963443769,38.572149831576155,1.9807670675230469,2.6325392834892227,11.354244288951662,8.81141656153963,33.963904574399606,4.5699996948242045,-3.619976567416046,-2.2529983520507812,-6.019605078432136,1.5136083743305733,-4.1363017152414585,-0.369694988860104,-1.5500030517578125,26.315844013191537,-15.657803921107927,1.8833033631906801,10,1.5849990844726562,6.224998474121094,14.447498321533203,12.304996490478516,15.199996948242188,4,0.15718245068334924,1.0189577743869367,92.47000122070312,-4.584850796758512,90.61000061035156,-1.709305678153663,90.79000091552734,0.15718245068334924 4257,2022-10-17,91.77999877929688,92.5999984741211,90.95999908447266,90.97000122070312,3045100.0,0.018080945378021518,-2.9517970401691334,-0.2612896636419794,50.738392549599055,40.48252118037982,0.20979359363779793,0.6217224035632398,9.497909937577106,7.149262627484873,34.30937744160682,2.4499969482421875,-2.891384201703559,-0.3610012054443388,-3.441957719847366,2.7199553089586885,-1.9014794626458524,1.1794770517571749,-3.1800003051757812,53.98982401873555,8.591380376151356,1.5404782572015148,10,-0.21500015258789062,4.595001220703125,11.997501373291016,10.674999237060547,14.25,0,0.13423403637703335,-1.5674118174005582,90.1500015258789,1.0189577743869367,92.47000122070312,-4.584850796758512,90.61000061035156,0.13423403637703335 4258,2022-10-18,92.70999908447266,94.4499969482422,91.98999786376952,94.18000030517578,2829900.0,0.0101329300233719,1.4477669726024214,-1.814821791877025,49.073054496034125,42.04619185948623,-1.0588718748261385,-0.5025895986681519,8.370923735180043,6.205599555377688,33.78254589509291,2.6699981689453267,-2.000588567511244,0.6759990692138729,-2.1466349842136054,3.498633122641351,-0.7353179574998734,2.087316095927619,-3.992200622558599,69.77930452038451,25.50372961392396,1.4113170267137398,10,-1.1650009155273438,2.6599998474121094,11.130001068115234,9.744998931884766,14.23000335693358,1,0.13310326921739635,-2.9517970401691334,91.77999877929688,-1.5674118174005582,90.1500015258789,1.0189577743869367,92.47000122070312,0.13310326921739635 4259,2022-10-19,91.62999725341795,92.83999633789062,90.55999755859376,92.38999938964844,2198100.0,-0.011649248643295307,1.7469930462038905,0.5170078266104853,52.5700827333881,43.73315658385657,-0.2882272240333208,0.4442463959108949,9.217663379354846,7.233425751390456,33.341219547173296,2.279998779296861,-1.7084659968554234,-0.3050025939941605,-3.0321726691383475,2.4221674811500264,-1.668587631566254,1.058582443577933,-2.796754803466783,51.44310854466359,2.3809953882091435,1.3635850375720961,10,-0.08499908447264204,3.115001678466811,12.210002899169936,10.825000762939467,15.490005493164091,2,0.13521772084508377,1.4477669726024214,92.70999908447266,-2.9517970401691334,91.77999877929688,-1.5674118174005582,90.1500015258789,0.13521772084508377 4260,2022-10-20,90.33000183105469,92.1500015258789,90.16000366210938,91.83999633789062,2487800.0,-0.014187443646515807,-1.151359688554202,1.9868292927771551,49.944515455441106,45.815545190750406,0.6015952948496874,1.5288573456796968,10.227729983089887,8.422540599184657,32.78338311233047,1.9899978637695312,-1.6369403491765269,-1.4184982299804716,-4.041982409573521,1.2049859496125777,-2.730240319776996,-0.10675614018394697,-1.3836242728271486,8.971634343296094,-44.261143490113575,1.3117420897965244,10,1.214996337890625,4.049999237060547,13.439998626708984,12.124996185302734,14.75,3,0.1524410092321331,1.7469930462038905,91.62999725341795,1.4477669726024214,92.70999908447266,-2.9517970401691334,91.77999877929688,0.1524410092321331 4261,2022-10-21,93.0500030517578,93.13999938964844,89.48999786376953,90.30999755859376,4954400.0,0.030111825147422833,1.5000026128079846,-1.8145797754625466,50.629455958127274,47.413342896929656,-1.8365304409126537,-1.2712871829606343,7.224731084100256,5.611299573946937,31.798373097150606,3.6500015258789062,-1.4989561506863538,1.311002731323228,-1.2910296051642263,3.913035067810682,0.009986563079493749,2.612018899566962,-3.992753087419416,71.7743113931795,21.56240132758692,1.3010161682437296,10,-1.5050048828124858,0.3099975585937642,10.354995727539077,9.404994964599624,12.289993286132827,4,0.11993547196884302,-1.151359688554202,90.33000183105469,1.7469930462038905,91.62999725341795,1.4477669726024214,92.70999908447266,0.11993547196884302 4262,2022-10-24,93.23999786376952,94.62999725341795,92.97000122070312,93.7300033569336,2282000.0,0.002041857128215696,-2.2232970874936764,-0.1788337630660151,47.31306760881351,48.09518576213535,-1.742613437043829,-1.4032766694820538,6.649785793306009,5.336630367300515,30.433516076263693,1.6599960327148295,-1.4230136407499714,1.418497467041007,-1.2669363219736738,4.103931256055688,0.07578057253365955,2.7612143615483546,-4.074092941442515,72.95720710691536,25.951103139046758,1.3427168945073433,10,-1.6249999999999858,-0.1999969482421733,9.455001831054702,9.215000152587905,15.069999694824247,0,0.12987988940159756,1.5000026128079846,93.0500030517578,-1.151359688554202,90.33000183105469,1.7469930462038905,91.62999725341795,0.12987988940159756 4263,2022-10-25,95.16000366210938,95.18000030517578,92.43000030517578,92.91000366210938,3096600.0,0.020592083251064874,1.4017537663999147,-4.591785258306472,54.78403275674216,49.846771876821265,-3.327463526467099,-3.1990417029513765,4.361782399061127,3.3277251193885746,28.679356972144504,2.75,-0.8434614119958042,3.155503082275388,0.09033906246409629,6.220667102086679,1.6229210723697491,4.688085092181026,-5.775535046538735,99.64856529900777,53.00308679538501,1.5325820099056426,10,-3.2700042724609375,-2.5500030517578125,7.224998474121094,7.294994354248047,14.3699951171875,1,0.11422861179980903,-2.2232970874936764,93.23999786376952,1.5000026128079846,93.0500030517578,-1.151359688554202,90.33000183105469,0.11422861179980903 4264,2022-10-26,93.88999938964844,95.98999786376952,93.8000030517578,95.16000366210938,2842400.0,-0.013345988057865354,-2.0206888568511516,-0.5644463433159722,51.38461719038853,50.25600648699684,-1.7246250648402395,-1.9635527429603883,5.19437686647656,4.531838001496396,27.184093647072338,2.1899948120117188,-0.4249793765125247,1.843498992919919,-1.303900781840568,4.990898767680406,0.26979910553967557,3.4171988803001625,-4.157798872701491,67.69233116736794,22.596464923968988,1.5736998873802437,10,-1.1500015258789062,-1.5349998474121094,7.305000305175781,8.564998626708984,15.360000610351562,2,0.13899247136640835,1.4017537663999147,95.16000366210938,-2.2232970874936764,93.23999786376952,1.5000026128079846,93.0500030517578,0.13899247136640835 4265,2022-10-27,95.62999725341795,96.47000122070312,93.93000030517578,94.5199966430664,2611600.0,0.018532302429233427,-1.2183479147371017,-0.8740132883180434,65.66164004259849,52.455428754570256,-3.3181806546842267,-3.4985822783195744,3.00753743240152,2.73667520879296,25.57216927219912,2.5800018310546875,-0.08259542565723166,3.339496994018546,-0.12533119064205778,6.80432517867915,1.6070829016882442,5.071911086348848,-5.397172948725199,87.96556499574241,37.36556562197925,1.7324140923303022,10,-2.6499977111816264,-3.094997406005845,5.455001831054702,6.825000762939467,11.45999908447267,3,0.12015064125449837,-2.0206888568511516,93.88999938964844,1.4017537663999147,95.16000366210938,-2.2232970874936764,93.23999786376952,0.12015064125449837 4266,2022-10-28,96.68000030517578,96.81999969482422,95.0999984741211,95.4000015258789,1779500.0,0.010979850276219727,1.2051332211745374,1.1531514193415502,67.14742988864016,54.27865512557482,-3.7375343218832597,-4.268911647696996,1.4840219579997154,1.6226824411556038,23.837141466337535,1.720001220703125,0.3731440153343186,4.072999954223633,0.21983637435207015,7.9261635340951955,2.1464181642878515,5.999581744159414,-5.823458308881982,96.81094740061799,40.415538196979355,1.9265817899357813,10,-3.5250015258789062,-3.970001220703125,4.1100006103515625,5.774997711181641,9.059997558593736,4,0.0868845831543632,-1.2183479147371017,95.62999725341795,-2.0206888568511516,93.88999938964844,1.4017537663999147,95.16000366210938,0.0868845831543632 4267,2022-10-31,95.56999969482422,96.86000061035156,95.27999877929688,96.5999984741211,2007300.0,-0.011481181287213316,1.0387080261072446,-0.8046873137353074,62.3834145685835,55.75758402252475,-2.2723465722825154,-3.101331359032457,2.2116491093186283,2.6676566944740046,22.40484313080518,1.5800018310546875,0.524431890595082,2.8254993438720675,-1.2495467162932385,6.9005454040373735,0.7879763137894145,4.8630223739547205,-3.9978427747067684,70.88034251329117,10.649190831101642,2.037523030082654,10,-2.395000457763672,-2.8400001525878906,4.212499618530273,6.884998321533203,7.959999084472656,0,0.10222869806700974,1.2051332211745374,96.68000030517578,-1.2183479147371017,95.62999725341795,-2.0206888568511516,93.88999938964844,0.10222869806700974 4268,2022-11-01,94.0199966430664,96.69000244140624,93.9000015258789,96.5,5011300.0,-0.016218510586034407,-1.0514760949749555,2.40777310301917,58.248657658791565,56.38853679201403,-0.5777334278268,-1.6467866945681777,3.39400342225548,4.172978232391529,21.754692498786056,2.7900009155273295,0.87900001955785,1.282496643066409,-2.782780273331994,5.347773559464812,-0.7501418151327925,3.3151351012656107,-1.707541606316184,7.189338785280176,-54.511574910330054,2.0326384581991985,11,-0.8449974060058594,-1.2899971008300781,4.9900054931640625,8.29000473022461,10.42000579833983,1,0.15198895368798326,1.0387080261072446,95.56999969482422,1.2051332211745374,96.68000030517578,-1.2183479147371017,95.62999725341795,0.15198895368798326 4269,2022-11-02,92.62999725341795,94.80999755859376,92.33000183105469,93.79000091552734,4570900.0,-0.014784082527947606,-1.8181857589970944,0.46774277900320205,50.396029694201054,56.43870504076514,1.082913280044778,-0.3354166153171576,4.437110526692564,5.537223229299073,21.190047648786138,2.4799957275390767,0.9965352565300236,-0.06850242614747515,-4.12156203972728,3.98455718743233,-2.0950322329373705,1.9580273806424202,4.230003356933608,6.622417289256553,-49.26900557763611,2.0265298067899,11,0.5450019836425923,0.10000228881837359,4.970003128051772,9.155002593994155,10.700004577636733,2,0.18244631358072638,-1.0514760949749555,94.0199966430664,1.0387080261072446,95.56999969482422,1.2051332211745374,96.68000030517578,0.18244631358072638 4270,2022-11-03,95.47000122070312,97.37999725341795,92.26000213623048,92.61000061035156,3604500.0,0.030659657254608952,-1.8764037238328803,-2.465509983951984,62.83783161800903,57.79519122519645,-1.0631028802973788,-3.1710323010895536,1.2609113386964594,2.70304633826899,20.214899457722975,5.119995117187472,1.1663698324101546,2.665501403808591,-1.5662504451814385,6.89725325279862,0.5496254793135762,4.781377328303606,-3.1399993896484375,62.69535440955589,2.93629780178226,2.115875924495016,11,-0.6500015258789062,-2.4800033569335938,1.2624988555908203,6.314998626708984,9.790000915527358,3,0.1443385210338577,-1.8181857589970944,92.62999725341795,-1.0514760949749555,94.0199966430664,1.0387080261072446,95.56999969482422,0.1443385210338577 4271,2022-11-04,96.62000274658205,96.70999908447266,94.19000244140624,96.4800033569336,3173700.0,0.01204568462527189,14.750369557961083,0.048950825094838855,61.95652378775069,59.42224191174502,-1.8477560620983127,-4.006648583156547,-0.22175544764539268,1.6098471974057276,18.19708183998047,2.5199966430664205,1.3931202027028178,3.4855026245117386,-0.8598103563391106,7.830815605362588,1.312846134086314,5.658159114937163,-4.3600006103515625,85.15634313234676,23.64852770363394,2.172656490425421,11,-1.8000030517578267,-3.630004882812514,-0.04750251770020952,5.164997100830064,9.759994506835909,4,0.10836258842560387,-1.8764037238328803,95.47000122070312,-1.8181857589970944,92.62999725341795,-1.0514760949749555,94.0199966430664,0.10836258842560387 4272,2022-11-07,97.5,97.79000091552734,96.61000061035156,97.69000244140624,2081700.0,0.009107816481086717,5.051293086583982,-1.3571662125338206,61.862304423648446,60.20871654140127,-2.3020041048963122,-4.549698074483246,-1.3207972764997322,0.7671181367352489,16.222431664490717,1.1800003051757812,1.8360325623932567,4.003499984741211,-0.5355066383822162,8.542506607864638,1.7339966731795045,6.273003296302917,-5.239997863769517,94.75585932110789,32.877668168979696,2.269503311561713,11,-2.4749984741210938,-4.305000305175781,-1.2325000762939453,4.194999694824219,6.430000305175781,0,0.08451279860276428,14.750369557961083,96.62000274658205,-1.8764037238328803,95.47000122070312,-1.8181857589970944,92.62999725341795,0.08451279860276428 4273,2022-11-08,99.43000030517578,101.2300033569336,97.36000061035156,97.7300033569336,2934900.0,0.019794874924879746,-2.1721302248793055,-8.94723739158435,68.53612139725199,62.11443923105277,-3.9812824438006658,-6.112620077689741,-3.387455767380999,-1.1015584075060758,15.250961381019145,3.8700027465820312,2.1507388366370748,5.501500320434573,0.43331120786729116,10.569689433001855,2.967405764150925,8.035594876718221,-6.9487982177734295,79.9330790769199,16.043617865875703,2.5340945562836437,11,-2.68499755859375,-4.5149993896484375,-3.447500228881836,2.2649993896484375,2.7900009155273438,1,0.04123502425361725,5.051293086583982,97.5,14.750369557961083,96.62000274658205,-1.8764037238328803,95.47000122070312,0.04123502425361725 4274,2022-11-09,97.26000213623048,99.51000213623048,97.08000183105469,99.36000061035156,1676800.0,-0.02182438059222591,1.0249989668534687,-1.2352954376138718,65.81468903181955,62.13144467429956,-1.4337519842674027,-3.6036364463814152,-1.3473321803453473,1.1899391184402077,14.181684558003738,2.4300003051757955,2.504809650469255,2.999002075195321,-2.024865415019619,8.02286956541026,0.4870683300878511,5.510935820302791,-4.253871972656256,55.74135250349583,-14.471292007895642,2.511933745107472,11,-0.5149993896484517,-2.345001220703139,-2.345001220703139,4.434997558593736,3.5,2,0.07382274467893635,-2.1721302248793055,99.43000030517578,5.051293086583982,97.5,14.750369557961083,96.62000274658205,0.07382274467893635 4275,2022-11-10,102.54000091552734,102.62999725341795,99.08000183105469,100.61000061035156,2863700.0,0.05428746312282873,2.364935764623388,-0.9190484321582908,69.3910797538017,62.380739103761954,-6.292176959856064,-8.527757231521718,-6.709490002077899,-3.992189492399987,12.882769251401474,5.369995117187472,2.707664789855599,7.775500869750971,1.6170604440330436,13.933941295468898,4.696280656892014,10.854721082609927,-9.040438360351558,98.93369202357177,27.72399083512957,3.079220212858963,11,-5.095001220703125,-6.9250030517578125,-7.625,-0.845001220703125,-2.2600021362304688,3,0.0077043193726724635,1.0249989668534687,97.26000213623048,-2.1721302248793055,99.43000030517578,5.051293086583982,97.5,0.0077043193726724635 4276,2022-11-11,104.31999969482422,104.63999938964844,102.0199966430664,103.0500030517578,2450600.0,0.017359067324011823,1.7434640718682468,0.6580292446900682,71.25862697900133,63.3668738160306,-7.68235439948856,-9.688478040296047,-8.591021228768142,-5.6653689965664285,12.531079883328175,2.6200027465820312,3.164248341200178,8.84699974060058,1.7369641375551623,15.957035343645998,5.291981939077871,12.40201754212329,-10.090002363789054,96.01494715479598,23.992483334264534,3.555017801522708,11,-5.869998931884766,-7.700000762939453,-9.404998779296875,-2.625,-3.9300003051757812,4,0.009010759625729836,2.364935764623388,102.54000091552734,1.0249989668534687,97.26000213623048,-2.1721302248793055,99.43000030517578,0.009010759625729836 4277,2022-11-14,104.0999984741211,105.87000274658205,103.51000213623048,103.93000030517578,2817800.0,-0.002108907413216232,-3.6732939523501487,0.13385717975982211,68.34973683922058,64.48921594718938,-6.844946551507718,-8.957420718793387,-8.45270137907994,-5.382174010736108,12.25310063174377,2.3600006103515625,3.212068600354854,8.010998535156247,0.15274633931309722,15.869250730999397,4.081872437234665,11.94012463307783,-8.829000937224606,79.86343472007749,10.867229667296186,3.929126097921575,11,-5.0349960327148295,-6.864997863769531,-9.739997863769531,-2.9599990844726562,-1.5499954223632955,0,0.02190200588584701,1.7434640718682468,104.31999969482422,2.364935764623388,102.54000091552734,1.0249989668534687,97.26000213623048,0.02190200588584701 4278,2022-11-15,105.0500030517578,106.22000122070312,103.56999969482422,105.2300033569336,2745400.0,0.009125884645165172,1.4537096232979532,-1.0588367291985397,73.21131384220487,67.0242475191898,-6.778653319612459,-9.418429862757975,-9.430866489970768,-6.282458683916275,12.890601419217857,2.6500015258789062,3.1783587343182234,8.3440029144287,-0.2960598423023555,16.984065671159755,4.023971536063172,12.664034292794227,-8.507124889699043,87.19914390508148,17.292876088542215,4.320031378365529,11,-5.810001373291001,-7.640003204345689,-10.690002441406236,-3.910003662109361,-2.590003967285142,1,-0.010661615554929504,-3.6732939523501487,104.0999984741211,1.7434640718682468,104.31999969482422,2.364935764623388,102.54000091552734,-0.010661615554929504 4279,2022-11-16,104.0199966430664,105.93000030517578,103.55999755859376,105.0500030517578,2261700.0,-0.009804915552300453,-1.4307663415378684,5.72224812444316,67.98112568314593,67.59572463753834,-4.428801956596246,-7.813188905055213,-8.518618599935905,-5.220511692412458,13.090303253800373,2.370002746582017,3.333407279308389,6.6944965362548885,-2.1865167588937027,15.57550983140348,2.253989888680593,11.135003183829184,-6.122321252797434,69.18760832352055,1.5010418600715951,4.4405066475742965,11,-3.8149948120117188,-6.609996795654297,-9.659996032714844,-2.8799972534179688,-1.209999084472642,2,-0.01730432109645008,1.4537096232979532,105.0500030517578,-3.6732939523501487,104.0999984741211,1.7434640718682468,104.31999969482422,-0.01730432109645008 4280,2022-11-17,104.0999984741211,104.58000183105469,102.4800033569336,103.58000183105469,2354200.0,0.0007691004964094361,1.837829339079423,-0.5048479685937628,66.59211293133689,68.11079009793681,-3.5267799958816823,-7.176632770822309,-8.74721362724162,-5.2369668648977665,12.97900197260298,2.0999984741210938,3.7400829861516343,6.08599853515625,-2.645313274175493,14.817310344487993,1.7203426304903786,10.451654439822121,-5.037197467591341,49.52379914369222,-13.88062764426806,4.365655904665872,11,-2.68499755859375,-6.689998626708984,-9.739997863769531,-2.9599990844726562,-1.9899978637695312,3,-0.03208449939334934,-1.4307663415378684,104.0199966430664,1.4537096232979532,105.0500030517578,-3.6732939523501487,104.0999984741211,-0.03208449939334934 4281,2022-11-18,104.20999908447266,105.56999969482422,103.22000122070312,105.43000030517578,1590600.0,0.0010566821514306213,2.133331298828125,-2.3461713397009847,70.22470264671217,69.039945456055,-2.7344758246261023,-6.753965414183767,-9.013718170669648,-5.27670725817616,13.425308792230556,2.3499984741210938,4.5306412028924825,5.6379993438720675,-3.183528663444136,14.459527351188271,1.2272353402139657,10.04876334753017,-4.145190047958636,46.25659667611161,-15.532881830029154,4.410764003658104,11,-2.55999755859375,-6.354999542236328,-10.154998779296875,-3.375,-1.94000244140625,4,-0.0377123149381291,1.837829339079423,104.0999984741211,-1.4307663415378684,104.0199966430664,1.4537096232979532,105.0500030517578,-0.0377123149381291 4282,2022-11-21,105.3499984741211,106.31999969482422,103.11000061035156,103.9499969482422,1994700.0,0.010939443428306328,-1.0844189139982314,-1.14754108612451,77.0405614065755,69.98488323486872,-2.9545541569089693,-7.31525318404519,-10.322445371264706,-6.301261907986799,14.62981357150289,3.2099990844726562,4.892979140793926,6.17249870300293,-2.7696588124880037,15.114656218493863,1.7014199452574559,10.643577460748403,-4.423462531820604,74.73952745392558,5.793847792630402,4.4710787577454685,11,-3.6499977111816406,-7.444999694824219,-11.294998168945312,-4.5149993896484375,-1.25,0,-0.04708115003619162,2.133331298828125,104.20999908447266,1.837829339079423,104.0999984741211,-1.4307663415378684,104.0199966430664,-0.04708115003619162 4283,2022-11-22,106.02999877929688,106.2699966430664,104.8000030517578,105.9499969482422,1518600.0,0.006454677883482196,4.250000000000051,0.05714410275692364,83.10274910578966,71.90577879864317,-2.9054263648738896,-7.5249546494858635,-11.030384357867916,-6.879692232885418,16.135552627998106,1.469993591308608,5.2761635255523345,6.308999252319339,-2.9217159264519665,15.539714431090644,1.6936416629336861,10.924356841704991,-4.240508636592594,92.44788562255124,14.973538694848074,4.615357589385655,11,-3.329998016357422,-8.125,-12.059999465942383,-5.194999694824219,-3.44000244140625,1,-0.03282085982838445,-1.0844189139982314,105.3499984741211,2.133331298828125,104.20999908447266,1.837829339079423,104.0999984741211,-0.03282085982838445 4284,2022-11-23,106.94000244140624,107.6999969482422,105.41000366210938,105.9800033569336,1347000.0,0.008582511294785045,-1.1809475714893087,11.999713904255245,81.32166354852025,73.23139922027858,-2.5679709541709883,-7.807448382656716,-11.958328414433069,-7.69441706960508,18.184898951681056,2.2899932861328267,5.679113464480821,6.566502761840809,-2.773026127151695,15.906031650833313,1.896738317344557,11.236267206337061,-4.425630770362758,85.44070038512362,5.845053223173622,4.669764444496252,11,-2.080005645751939,-8.345005035400376,-13.482503890991197,-6.1050033569335795,-3.709999084472642,2,-0.041892680518576086,4.250000000000051,106.02999877929688,-1.0844189139982314,105.3499984741211,2.133331298828125,104.20999908447266,-0.041892680518576086 4285,2022-11-25,107.12000274658205,107.45999908447266,106.31999969482422,106.41000366210938,817700.0,0.0016831896490223652,-1.5617761776177619,0.7395830849804357,80.27679636042055,74.23341804043628,-2.268537110899473,-7.465257926761765,-12.107157603493462,-7.768821703209198,20.258650695950003,1.1399993896484375,5.806530018744439,6.172002792358413,-3.350721015563181,15.694726600280006,1.410640888397623,10.933364696319202,-3.672218525642805,87.36395066653373,8.121737200458199,4.761361903960796,11,-2.030002593994155,-8.525005340576186,-13.975004196167006,-6.285003662109389,-3.190002441406264,4,-0.040235297586620034,-1.1809475714893087,106.94000244140624,4.250000000000051,106.02999877929688,-1.0844189139982314,105.3499984741211,-0.040235297586620034 4286,2022-11-28,105.08000183105469,106.9499969482422,104.68000030517578,106.41999816894531,2261300.0,-0.01904407079183401,-1.1214927948548052,-1.8873212194151845,70.48647453805089,74.4708333403063,-0.12224834207609092,-5.021118801933227,-10.022941319657946,-5.652856834165846,21.971978728861252,2.440002441406264,6.153523580340121,3.7120018005371094,-5.758955397276878,13.182958998351097,-1.0234767983698845,8.447480399444103,-0.8668193192009142,42.919450816129654,-32.940998484919305,4.735478598906994,11,0.009998321533203125,-6.485004425048828,-12.117502212524414,-4.245002746582031,-2.5,0,-0.02826419079701037,-1.5617761776177619,107.12000274658205,-1.1809475714893087,106.94000244140624,4.250000000000051,106.02999877929688,-0.02826419079701037 4287,2022-11-29,105.33999633789062,106.30999755859376,104.79000091552734,104.93000030517578,1414100.0,0.0024742529720731543,-3.4058204977941346,-0.3059680247785192,67.55791060784438,73.84267742537735,-0.20992772906113544,-4.755455296846549,-10.226728193913985,-5.821670979569831,23.76053308296579,1.5199966430664205,5.989758003593337,3.4834964752197237,-5.732710059223862,12.69970300966331,-1.1246067920020693,8.091599742441517,2.3600006103515767,21.854197561117225,-51.28142965220419,4.608103267221792,11,-0.24999618530273438,-5.359996795654283,-12.887496948242188,-4.504997253417969,-0.43999481201171875,1,-0.02914372319680769,-1.1214927948548052,105.08000183105469,-1.5617761776177619,107.12000274658205,-1.1809475714893087,106.94000244140624,-0.02914372319680769 4288,2022-11-30,108.30999755859376,108.37999725341795,104.61000061035156,105.0999984741211,3504400.0,0.0281944306431956,1.2507452897007787,7.829341818790857,81.33859211589402,75.32684036234936,-2.9825109140060846,-6.956665849760753,-13.034894998987781,-8.661059408556099,25.830593862004996,3.769996643066392,5.670890758719651,5.738997650146501,-3.128261372125934,14.606256672418937,1.3053681390102838,10.172627161282719,-3.5199966430664205,98.14324251580089,21.865208162952285,4.433629511136217,11,-2.879997253417983,-7.9899978637695455,-15.982498168945327,-7.474998474121108,-3.069999694824247,2,-0.038869902865570016,-3.4058204977941346,105.33999633789062,-1.1214927948548052,105.08000183105469,-1.5617761776177619,107.12000274658205,-0.038869902865570016 4289,2022-12-01,109.52999877929688,109.97000122070312,108.27999877929688,108.88999938964844,1745100.0,0.011263976070566395,1.2236811725141796,0.1993768137642864,75.75530641514992,76.34497297166192,-3.7310869836157394,-7.2155912701635145,-14.035573654918096,-9.722866931543578,27.504059654392815,1.69000244140625,5.536825002977054,6.11399879455567,-1.9490158058056437,14.177013394916983,2.082491494375006,10.145506094736334,-4.9199981689453125,91.79100016226695,17.619546761107756,4.031507300180657,12,-2.9899978637695312,-8.414997100830078,-17.279998779296875,-8.694999694824219,-2.8799972534179688,3,-0.06336165907744018,1.2507452897007787,108.30999755859376,-3.4058204977941346,105.33999633789062,-1.1214927948548052,105.08000183105469,-0.06336165907744018 4290,2022-12-02,109.25,109.70999908447266,107.37000274658205,107.97000122070312,1171800.0,-0.0025563661318126485,1.1272723489551053,2.0,70.42251117385706,76.36695169690024,-2.9544251279983484,-6.166454399505042,-13.549490931065662,-9.303058865504369,29.887556589417024,2.339996337890611,5.19353008488919,5.14500007629394,-2.3973046478165116,12.687304800404391,1.373847714238721,8.916152438349158,-4.6399993896484375,86.56714293441283,14.532552484541867,3.771152362055223,12,-2.7099990844726562,-8.134998321533203,-16.70250129699707,-8.415000915527344,-0.5599975585937642,4,-0.05510294410129435,1.2236811725141796,109.52999877929688,1.2507452897007787,108.30999755859376,-3.4058204977941346,105.33999633789062,-0.05510294410129435 4291,2022-12-05,107.08999633789062,109.2300033569336,106.6999969482422,108.87000274658205,1841600.0,-0.019771200568506897,1.023998950198505,-1.390631332999558,60.67092844878428,74.548103590479,-0.3832327509249751,-3.3537981534975643,-11.177818665705857,-7.00049551965779,32.272730935243956,2.5500030517577983,5.051406366270967,2.4614967346191463,-4.307071413424779,9.230064882663072,-0.9227873394028165,5.845780808641109,-2.265595703125001,46.26857173765134,-23.75226302171157,3.3842840740219597,12,0.20000457763671875,-5.974994659423828,-14.332496643066406,-6.254997253417969,1.94000244140625,0,-0.029507854522138666,1.1272723489551053,109.25,1.2236811725141796,109.52999877929688,1.2507452897007787,108.30999755859376,-0.029507854522138666 4292,2022-12-06,105.73999786376952,107.4800033569336,105.47000122070312,107.11000061035156,1871100.0,-0.012606205250596747,-1.104718650513088,0.7696616932908736,52.39415083740612,71.13603711621415,1.148703349489324,-1.4280443629281052,-9.574281921479582,-5.5496276270603175,34.12679661563441,2.0100021362304688,4.940617490426689,0.6994983673095589,-5.187851831556074,6.586848566175192,-2.2441767321232504,3.6431734667423683,-0.7097732055663926,21.082035909392143,-44.83400890872224,2.9436750994328156,12,1.5500030517578267,-4.62499618530272,-12.807498931884751,-4.904998779296861,1.8899993896484375,1,-0.029884585743854664,1.023998950198505,107.08999633789062,1.1272723489551053,109.25,1.2236811725141796,109.52999877929688,-0.029884585743854664 4293,2022-12-07,103.52999877929688,105.95999908447266,103.23999786376952,105.02999877929688,3043800.0,-0.02090031330736264,-1.6153834867769283,1.094888315911978,48.42848704593736,67.48123972703829,3.3154375691343887,1.1645737595431456,-7.128296244611732,-3.235417250337804,34.54605755893769,2.720001220703139,4.697068785959658,-1.7155006408691378,-7.038789109992919,3.6077878282546436,-4.3771448754310285,0.9461435936927529,6.44000244140625,4.3090753473188625,-58.665313252687056,2.6616442345618876,12,3.075000762939453,-2.414997100830078,-10.577499389648438,-2.6949996948242188,3.8800048828125,2,0.013232906044001513,-1.104718650513088,105.73999786376952,1.023998950198505,107.08999633789062,1.1272723489551053,109.25,0.013232906044001513 4294,2022-12-08,104.44000244140624,105.0,103.3499984741211,103.91000366210938,2133300.0,0.008789758261750658,1.0000092477851554,-0.3533325195312405,51.035334492145914,64.2321884083411,2.250141812650881,0.8643748617556071,-7.836842336027317,-4.065676621581559,35.11778887152838,1.6500015258789062,4.21530199820873,-1.1644969940185632,-4.973231799507701,2.6442378114705747,-3.068864396763132,0.7398704087260057,5.395398712158212,18.547207901551307,-44.22306534190531,1.9043674027445678,12,2.1649971008300923,-3.325000762939439,-11.487503051757798,-4.115001678466783,3.2299957275390767,3,0.0076598564119347845,-1.6153834867769283,103.52999877929688,-1.104718650513088,105.73999786376952,1.023998950198505,107.08999633789062,0.0076598564119347845 4295,2022-12-09,103.33000183105469,104.72000122070312,103.2699966430664,104.0999984741211,2155200.0,-0.010628117430141693,-2.2584115554412585,-1.4528272010134553,47.474176347570925,61.675266387176656,3.091050777277431,2.1466550749637463,-6.459981523447738,-2.9076032703544,34.833577215906054,1.4500045776367188,3.5038410644899045,-2.31399765014649,-6.003432694320182,1.3754373940272018,-4.158715172233343,-0.46928012805963704,6.373491256713862,1.5025690274889552,-60.73937855374681,1.8447175220868473,12,3.2749977111816406,-2.2150001525878906,-10.37750244140625,-4.410003662109375,3.589996337890625,4,0.0321300651891252,1.0000092477851554,104.44000244140624,-1.6153834867769283,103.52999877929688,-1.104718650513088,105.73999786376952,0.0321300651891252 4296,2022-12-12,105.26000213623048,105.3000030517578,102.6500015258789,102.8499984741211,2226700.0,0.01867802449409961,1.1285105861445728,-3.1298885310874596,49.75289317762284,59.69693111715205,1.3290303999966824,0.3063973333058527,-8.082297557317432,-4.794266076766249,33.95976481377702,2.650001525878892,2.858034097593901,-0.43099746704099573,-4.073060800306791,3.2110658662248,-2.2520291336739007,1.3900341995919092,4.3142210470580835,54.0372592318801,-6.350205022041969,1.8210316666328996,12,1.0499992370605327,-3.1800003051757955,-11.355003356933608,-7.055004119873061,3.220001220703111,0,0.03258597981725808,-2.2584115554412585,103.33000183105469,1.0000092477851554,104.44000244140624,-1.6153834867769283,103.52999877929688,0.03258597981725808 4297,2022-12-13,106.37999725341795,108.37999725341795,105.69000244140624,108.25,2295000.0,0.010640272605523471,1.525819981875721,-0.7759335705512164,50.93833363400914,56.31912461916483,0.4157992769428063,-0.6682915983570155,-8.954877883404563,-5.858222824088799,33.148415275550306,3.1199951171874716,2.255159263484728,0.5749977111816236,-2.9994874187352565,4.149482841098504,-1.2122448537768236,2.3622402761400707,2.917257063574226,65.09596001288868,8.401894805686268,1.7872425649584425,12,-0.06999588012693891,-3.089996337890611,-12.47499847412108,-8.174999237060533,2.290000915527358,1,0.024910712486353015,1.1285105861445728,105.26000213623048,-2.2584115554412585,103.33000183105469,1.0000092477851554,104.44000244140624,0.024910712486353015 4298,2022-12-14,103.93000030517578,106.87000274658205,103.45999908447266,105.5500030517578,2237600.0,-0.023030616765347345,-1.6640599621511383,0.8663103567858531,42.54580755404726,52.62918030126454,2.4352476747201734,1.785013931198364,-6.324033107799295,-3.363629815040383,31.878470604691465,3.410003662109389,1.906779577821112,-1.8189990997314425,-5.477395811111151,1.8393976116482662,-3.648197455421297,0.010199255958411868,5.101363900171862,22.338564288015906,-29.45026458246633,1.829198355689853,12,2.25,-0.404998779296875,-9.819999694824219,-5.725002288818359,2.3199996948242188,2,0.03560085574307381,1.525819981875721,106.37999725341795,1.1285105861445728,105.26000213623048,-2.2584115554412585,103.33000183105469,0.03560085574307381 4299,2022-12-15,102.22000122070312,103.13999938964844,101.33999633789062,102.62000274658205,2023900.0,-0.01645337322670537,1.5000132455243373,0.2469141035241259,38.72006682396145,49.10668648460947,3.351749594581932,3.5344613034467613,-4.425149403466975,-1.5972891459620087,30.285583745240707,2.5900039672851562,1.5880188436526055,-3.4389984130859403,-7.355918371752367,0.47792154558048594,-5.3974583924191535,-1.4805384337527272,6.55610847746577,12.500067732542098,-33.35166021428763,1.9584599793332156,12,3.0649986267089844,1.3050003051757812,-6.3899993896484375,-4.3300018310546875,4.269996643066392,3,0.05077286616540455,-1.6640599621511383,103.93000030517578,1.525819981875721,106.37999725341795,1.1285105861445728,105.26000213623048,0.05077286616540455 4300,2022-12-16,100.76000213623048,101.75,100.08999633789062,101.1500015258789,6124800.0,-0.014282910066889531,1.0880597301395367,0.9749947548111985,39.78239976671511,46.78573885326845,3.8898532629099947,4.987097551525451,-2.787402181852798,-0.08679062396150528,29.31536653556901,2.1300048828125,0.6532065631935495,-4.731997680664051,-9.17787471593904,-0.2861206453890617,-6.954936198301539,-2.5090591630265635,7.569940760321714,8.082095589216696,-36.56499909408433,2.2229385176374916,12,3.474994659423814,3.7649993896484233,-4.9300003051757955,-4.385002136230483,7.430000305175753,4,0.06857876028398957,1.5000132455243373,102.22000122070312,-1.6640599621511383,103.93000030517578,1.525819981875721,106.37999725341795,0.06857876028398957 4301,2022-12-19,100.27999877929688,101.5999984741211,99.58000183105469,100.83000183105469,1674100.0,-0.004763828371943002,-1.0717946711530184,1.410266442349126,38.15543676496533,45.20365951188614,3.6903506862962274,5.436300993915793,-2.0242112508961014,0.36079962670341104,28.10747089527536,2.0199966430664062,-0.20366147929290435,-5.015501022338867,-10.013118164617495,-0.01788388006023922,-7.514309593478174,-2.5166924511995603,7.390748392562401,7.954514913306637,-37.940895465593115,2.4988085711393118,12,3.700000762939453,4.495002746582031,-3.75,-3.904998779296875,7.660003662109361,0,0.06621459384201045,1.0880597301395367,100.76000213623048,1.5000132455243373,102.22000122070312,-1.6640599621511383,103.93000030517578,0.06621459384201045 4302,2022-12-20,100.38999938964844,101.2300033569336,99.87000274658205,100.4499969482422,1639300.0,0.0010969346997466989,-1.472748963087333,0.10908586489113417,28.594599543390927,42.99989423382543,3.0638401532768,5.20238612023897,-1.8516446343580242,0.22779776390839857,26.65387428485827,1.3600006103515483,-0.9837380579056969,-4.657500457763675,-10.114851383848674,0.7998504683213241,-7.386175920806181,-1.9288249947211682,6.471673248130372,11.111076225909567,-27.01144075914007,2.7286754630425,12,3.5900001525878906,4.385002136230469,-2.854999542236328,-3.770000457763672,6.2700042724609375,1,0.08058575571741011,-1.0717946711530184,100.27999877929688,1.0880597301395367,100.76000213623048,1.5000132455243373,102.22000122070312,0.08058575571741011 4303,2022-12-21,102.5500030517578,102.83000183105469,100.80999755859376,100.83000183105469,2415700.0,0.02151612386932733,-1.2954466638923776,-28.667853509657267,32.04733834633669,40.89011688429107,0.8383684951565158,2.917904860227125,-3.715241773034407,-1.9174926399857242,24.901427287808772,2.44000244140625,-1.4894402503281583,-2.323497009277361,-7.870129813336504,3.2231357947817827,-5.09681341130694,0.44981939275221805,3.583502505348605,83.4270577948459,49.94132485708748,2.7733164020295717,12,1.4299964904785298,2.224998474121108,-4.400001525878892,-5.315002441406236,5.0,2,0.05967815636337637,-1.472748963087333,100.38999938964844,-1.0717946711530184,100.27999877929688,1.0880597301395367,100.76000213623048,0.05967815636337637 4304,2022-12-22,102.45999908447266,102.51000213623048,100.75,101.33000183105469,2160400.0,-0.0008776593330740434,1.8617842810090193,0.6569746810737976,32.36364097549986,39.211168509616506,0.6905959955083887,2.7985526325995522,-3.3179630402270277,-1.8173009040382624,22.718913123616552,1.8000030517577983,-1.7917392784977437,-2.1895008087158203,-7.74658120121731,3.3675795837856697,-4.968041004966565,0.5890393875349247,3.018156100028577,88.61530010516827,59.28929633897377,2.7785401962507454,12,1.5200004577636719,2.31500244140625,-4.134998321533203,-5.049999237060547,6.550003051757827,3,0.03699005416155332,-1.2954466638923776,102.5500030517578,-1.472748963087333,100.38999938964844,-1.0717946711530184,100.27999877929688,0.03699005416155332 4305,2022-12-23,102.80999755859376,103.22000122070312,102.1500015258789,102.5,1321200.0,0.003415952344802964,-1.1188228006828722,0.2743347894484668,37.729363015640246,37.87522071384067,0.2895243754356329,2.22308213438626,-3.410246948873308,-2.1926553161155766,20.499114191055266,1.0699996948242188,-1.8650000245392988,-1.6240020751952926,-7.1115382700313745,3.8635341196407893,-4.367770172613334,1.1197660222227483,2.0783422905628157,88.73616124015449,59.01057594058154,2.743768097418043,12,1.170001983642564,1.965003967285142,-4.002496719360366,-5.399997711181655,5.520004272460923,4,0.03579418726353367,1.8617842810090193,102.45999908447266,-1.2954466638923776,102.5500030517578,-1.472748963087333,100.38999938964844,0.03579418726353367 4306,2022-12-27,102.11000061035156,103.1500015258789,101.63999938964844,102.79000091552734,2693500.0,-0.00680864667702441,1.157143557800775,-2.193566646977651,39.19000281274267,36.56985062258883,0.5539583575368141,2.834491358622458,-2.3805639776807084,-1.592917062360911,19.01732442391108,1.5100021362304688,-2.087762515746192,-2.1754989624023438,-7.749491414860543,3.3984934900558557,-4.962495188631436,0.6114972638267488,2.247505436994828,66.86563833009545,34.55765008054287,2.7869962262290997,12,1.1150016784667969,2.6650009155273438,-2.697500228881836,-4.700000762939453,5.5500030517578125,1,0.05954364699551573,-1.1188228006828722,102.80999755859376,1.8617842810090193,102.45999908447266,-1.2954466638923776,102.5500030517578,0.05954364699551573 4307,2022-12-28,102.2699966430664,103.5199966430664,102.22000122070312,102.80999755859376,1587300.0,0.0015668987538779433,-3.062537998450259,0.794118637031739,45.72590800936437,36.923195117624076,-0.27977297552006064,2.5641724568889543,-2.254765130809375,-1.8146186740153638,17.508798458673304,1.4099960327148438,-2.1617519796890434,-1.8620029449462834,-7.482616417005119,3.758610527112552,-4.672309680975701,0.9483037910831342,1.609758982650817,54.87359152117091,18.238070206118472,2.810306736029419,12,-0.7199974060058594,2.5050048828125,-2.517496109008789,-4.859996795654297,6.0500030517578125,2,0.05544153695564091,1.157143557800775,102.11000061035156,-1.1188228006828722,102.80999755859376,1.8617842810090193,102.45999908447266,0.05544153695564091 4308,2022-12-29,104.0999984741211,104.62000274658205,102.87000274658205,103.13999938964844,993800.0,0.017893828993087668,-1.33334520134079,-1.7777730682829185,48.914418731094024,38.05590088508325,-2.3279314994827303,0.42435318862430904,-3.801796106267517,-3.6848149151101666,15.508750244270708,2.350006103515639,-2.4005092687652336,0.17849884033202557,-5.087435524210321,5.444433204874372,-2.4544683419391475,2.8114660226031987,-4.519996643066406,86.56320663027397,45.6716911258106,2.6329671822711704,12,-1.9999961853027344,0.6750030517578125,-4.29749870300293,-6.6399993896484375,5.25,3,0.024591788909821055,-3.062537998450259,102.2699966430664,1.157143557800775,102.11000061035156,-1.1188228006828722,102.80999755859376,0.024591788909821055 4309,2022-12-30,102.58999633789062,103.9000015258789,101.5,103.23999786376952,1175500.0,-0.01450530411492612,1.4365388264727184,-0.6770855685096292,47.6961220247257,38.93520335819554,-0.849232001577974,1.4627662247521869,-1.9857182113236291,-2.233935809733481,12.810720199703502,2.5999984741210938,-2.8206442731594734,-0.9845031738281307,-5.56425872103722,3.5952523733809585,-3.2743809474326753,1.305374599776414,-2.9091944885253866,34.935749306141254,-10.486357137420917,2.289877773604548,12,-0.4899940490722656,2.1850051879882812,-2.287496566772461,-5.129997253417969,6.660003662109375,4,0.04834785935200636,-1.33334520134079,104.0999984741211,-3.062537998450259,102.2699966430664,1.157143557800775,102.11000061035156,0.04834785935200636 4310,2023-01-03,103.2300033569336,104.47000122070312,102.41999816894531,103.62000274658205,1919700.0,0.006238493438824655,-1.0397941212194826,0.5999976524995362,43.1279682055276,39.48770685159134,-1.2315320599194024,0.36747231997216545,-2.263992765217864,-2.9481470185210554,10.556318042214086,2.0500030517578125,-2.862009147255506,-0.04349632263183878,-3.7632195147091636,3.676226869445486,-1.903357918670494,1.8163652734068165,-3.450417489624016,55.44877673036691,10.657220951827632,1.8598615960386597,1,-0.9850006103515483,1.5449981689453125,-1.5025062561035156,-5.080005645751953,4.30999755859375,1,0.05599146170044822,1.4365388264727184,102.58999633789062,-1.33334520134079,104.0999984741211,-3.062537998450259,102.2699966430664,0.05599146170044822 4311,2023-01-04,103.93000030517578,104.76000213623048,103.36000061035156,104.44000244140624,1527100.0,0.006780944739697814,1.434782031804546,1.3076998317617219,41.463428898326576,40.917576779917525,-1.5190746184392339,-0.612821635024801,-2.674352267535795,-3.7282918976687256,8.58643179491656,1.5299987792968892,-2.6417378699850502,0.8145004272460881,-2.465059413376025,4.094060267868201,-0.8252794930649685,2.4542803475571446,-4.05360610028076,74.53983781696454,30.981685034465144,1.6397799203110548,1,-1.1749992370605469,0.845001220703125,-2.0875015258789062,-5.780002593994141,4.779998779296875,2,0.04233620237620439,-1.0397941212194826,103.2300033569336,1.4365388264727184,102.58999633789062,-1.33334520134079,104.0999984741211,0.04233620237620439 4312,2023-01-05,102.58000183105469,103.66999816894531,102.37999725341795,102.9499969482422,1223500.0,-0.012989497451717624,-2.3506331371499045,0.7254775831376609,44.905669068724976,42.34628019351622,0.19472197998041452,0.5146878288402803,-1.0505567887647658,-2.5158050596770494,7.028271171991799,1.5500030517578267,-2.3639679268412124,-0.37749824523925213,-3.420632892561869,2.665636402083365,-1.8990655689005536,1.1440690784220493,-2.508263308906251,33.12886881428507,-12.57171738206101,1.5215673236613054,1,0.17499923706054688,2.1949996948242188,-0.7375030517578125,-4.430004119873047,6.610000610351548,3,0.04952234100581565,1.434782031804546,103.93000030517578,-1.0397941212194826,103.2300033569336,1.4365388264727184,102.58999633789062,0.04952234100581565 4313,2023-01-06,104.9000015258789,105.25,102.1500015258789,103.41000366210938,1594500.0,0.0226164910646538,1.8310555414270138,-4.027074397888331,59.66810502136064,45.380109531945195,-1.9633407798047244,-1.7891424313050948,-3.1260527741078192,-4.959944349739402,6.623192501406153,3.0999984741210938,-1.9187074848515806,1.8740013122558565,-1.282942147173486,5.030944771685199,0.2955295825411923,3.4524730419705207,-4.640732459167182,90.66670735677084,39.08245767124818,1.5784717297146695,1,-1.5250015258789062,-0.125,-2.365001678466797,-6.750003814697266,3.5,4,0.032602460621524276,-2.3506331371499045,102.58000183105469,1.434782031804546,103.93000030517578,-1.0397941212194826,103.2300033569336,0.032602460621524276 4314,2023-01-09,105.23999786376952,106.55999755859376,104.8499984741211,105.27999877929688,3975500.0,0.003241147120543575,-3.1707310265261466,-0.02684629052162533,67.5823932334365,48.69711288947811,-2.0869935555040087,-2.1777884812888857,-3.17161118100627,-5.446675532955325,6.369814758109896,1.7099990844726705,-1.2528944147431957,2.173997879028306,-1.0772454682255983,5.4252412262822105,0.5483762054013539,3.7996195526552583,-4.681284941060497,70.06800720381518,12.444794734777602,1.6256216736269495,1,-1.209999084472642,-0.4649963378906108,-2.364997863769517,-6.749999999999986,3.4000015258789205,0,0.039053598382545296,1.8310555414270138,104.9000015258789,-2.3506331371499045,102.58000183105469,1.434782031804546,103.93000030517578,0.039053598382545296 4315,2023-01-10,106.6500015258789,106.8499984741211,104.8499984741211,105.11000061035156,1468100.0,0.01339798261811631,1.0618611839750824,-38.499141712746194,73.29919548152509,52.487023186009495,-3.2352285563237757,-3.5060712277966672,-4.320815787918747,-7.006923584448288,6.176957693809144,2.0,-0.732019582834937,3.41800155639649,-0.2074790538598137,7.043482166652794,1.605261251268331,5.230741861524649,-5.6111858322991,95.74474301909947,30.523547425054886,1.8127403051281548,1,-2.4750022888183594,-2.0050010681152344,-2.822500228881836,-7.365001678466797,0.4799957275390483,1,0.02437879453278957,-3.1707310265261466,105.23999786376952,1.8310555414270138,104.9000015258789,-2.3506331371499045,102.58000183105469,0.02437879453278957 4316,2023-01-11,108.69000244140624,109.06999969482422,106.88999938964844,107.2699966430664,2651600.0,0.01912799705898105,1.0,0.9220811390580088,76.60256347555952,55.9177626822534,-4.74241519736924,-5.561047415352405,-6.104785463356947,-9.201521563677886,6.528655969049094,2.4199981689453125,-0.12881542506400478,5.286502456665019,0.9939563111655332,9.579048602164505,3.140229383915269,7.432775529414769,-7.070068469772295,94.50870875770913,21.51585198660443,2.146273072749744,1,-3.4050025939941264,-4.284999847412095,-4.8625011444091655,-9.405002593994126,-1.5800018310546733,2,-0.010580563989763925,1.0618611839750824,106.6500015258789,-3.1707310265261466,105.23999786376952,1.8310555414270138,104.9000015258789,-0.010580563989763925 4317,2023-01-12,109.02999877929688,109.58999633789062,107.72000122070312,109.0,2816200.0,0.003128128901036087,2.2521826818459254,0.021125814649452457,73.512323300328,58.650863189946065,-4.4954031187817804,-5.999953704160134,-6.1437368523727685,-9.639343265758427,5.880652124552597,1.8699951171875,0.3417369902827687,5.493998718261722,0.6823877342107494,10.305609702312694,3.0881932262362426,7.899804210287201,-6.516056920880104,92.47314584561745,19.940912782059883,2.4058054920254857,1,-3.4850006103515625,-4.444999694824219,-4.827497482299805,-9.744998931884766,-4.8699951171875,3,-0.002934969259900444,1.0,108.69000244140624,1.0618611839750824,106.6500015258789,-3.1707310265261466,105.23999786376952,-0.002934969259900444 4318,2023-01-13,107.62999725341795,108.26000213623048,106.37999725341795,108.08999633789062,1726300.0,-0.012840516752759656,3.6999494559359705,-15.33392675483262,67.1305481233403,60.81024386756991,-2.840747776107065,-4.541384189661855,-4.402782746879694,-8.326182667382895,5.935151128348615,2.6500015258789205,0.8309937808261054,3.908997344970686,-1.2391485490022518,9.057143238943624,1.3349243979842242,6.483070291957148,-4.125407767874847,58.64978970868224,-11.358613082078683,2.5740729469864685,1,-1.759998321533189,-3.0449981689452983,-3.4274959564208842,-8.344997406005845,-3.339996337890611,4,0.014494148729886192,2.2521826818459254,109.02999877929688,1.0,108.69000244140624,1.0618611839750824,106.6500015258789,0.014494148729886192 4319,2023-01-17,107.41000366210938,108.4000015258789,106.95999908447266,107.4499969482422,2424000.0,-0.0020439802742965307,-2.0638270242192065,0.08694209941455394,65.37436073185106,63.28206525938362,-2.0843229029549946,-4.124076040727942,-3.792552526461151,-8.173156138625131,6.753024337136028,1.44000244140625,1.1964135455644964,3.4295036315917997,-1.919379666690915,8.778386929874515,0.7550619824504423,6.103945280733157,-3.0534572172376215,54.00857261046129,-13.067816489112268,2.6744416491413565,1,-1.5400047302246094,-2.8250045776367188,-3.5500030517578125,-8.125003814697266,-3.650001525878892,1,0.009216998696730982,3.6999494559359705,107.62999725341795,2.2521826818459254,109.02999877929688,1.0,108.69000244140624,0.009216998696730982 4320,2023-01-18,107.66999816894531,108.86000061035156,107.25,107.6500015258789,2399800.0,0.0024205800015968393,-2.926832218386848,-0.4999999999998223,69.14601158912211,66.35790778058312,-1.8419741475546232,-4.047358083084475,-3.742799235186183,-8.50679029487435,7.241365100820239,1.6100006103515625,1.4034436832829869,3.343998336791998,-2.0216528892220254,8.709649562806021,0.6611727237849863,6.0268239497990095,-2.58076873905091,40.18695587071407,-25.804215796751066,2.682825613007015,1,-1.7999992370605469,-3.0849990844726562,-3.80999755859375,-8.384998321533203,-5.1599960327148295,2,0.009009020499666898,-2.0638270242192065,107.41000366210938,3.6999494559359705,107.62999725341795,2.2521826818459254,109.02999877929688,0.009009020499666898 4321,2023-01-19,106.91999816894531,107.8000030517578,106.3000030517578,107.05999755859376,2182400.0,-0.006965728733673515,-1.1739293888698012,-7.001144601297925,65.38717301768193,68.63363044157835,-0.6964824760437125,-2.9243320887805595,-2.7224538324575462,-7.8369758686959585,7.411908735350754,1.5,1.759462974692795,2.261998367309573,-2.8659998136400873,7.389996548259234,-0.30200072316524995,4.825997457784396,-1.2006613719314458,18.844874845209127,-46.546938285325375,2.563999090474829,1,-1.0499992370605469,-2.3349990844726562,-3.05999755859375,-7.634998321533203,-5.4099960327148295,3,0.0019640767683217764,-2.926832218386848,107.66999816894531,-2.0638270242192065,107.41000366210938,3.6999494559359705,107.62999725341795,0.0019640767683217764 4322,2023-01-20,108.4800033569336,108.56999969482422,106.5,107.0500030517578,1688900.0,0.014590396695698615,1.5714394029143466,-10.214332425067184,64.75743249218038,69.19911127166942,-1.4880433105840893,-4.055085032569281,-4.016781566596421,-9.414301595010244,7.692627523225385,2.0699996948242188,2.2250828426576135,3.4175033569335938,-1.5672568037669379,8.402263517634125,0.925123276583335,5.9098834372838525,-2.2187742241969772,85.15634313234635,21.515489522440994,2.492380080350263,1,-1.2600059509277344,-3.8950042724609375,-4.285001754760742,-9.195003509521484,-6.6800003051757955,4,-0.012629080975175566,-1.1739293888698012,106.91999816894531,-2.926832218386848,107.66999816894531,-2.0638270242192065,107.41000366210938,-0.012629080975175566 4323,2023-01-23,108.66999816894531,109.58000183105469,107.66000366210938,108.56999969482422,1964000.0,0.0017514270476797211,-1.000007947325129,0.0699289879583631,72.4852321437036,69.74387115058799,-1.2147717060316126,-3.9664380488048323,-3.9956326724336293,-9.588753678866041,8.746341698655923,1.9199981689453125,2.7111101043510075,3.3014984130859375,-1.7842069604592439,8.387203786631119,0.7586457263133468,5.844351099858528,-2.369995117187514,72.25597558592854,4.778230506407269,2.5428526867725934,1,-1.4500007629394531,-4.084999084472656,-3.869997024536133,-9.384998321533203,-7.769996643066406,0,-0.04150174457373612,1.5714394029143466,108.4800033569336,-1.1739293888698012,106.91999816894531,-2.926832218386848,107.66999816894531,-0.04150174457373612 4324,2023-01-24,106.25,108.8499984741211,105.79000091552734,108.8000030517578,2516200.0,-0.022269239069858338,1.309437438820752,-25.500419623102015,59.86928287089003,68.2516586382952,1.5238064133131388,-1.3153846160961393,-1.3183018318875526,-7.149882732176451,9.50233940587561,3.05999755859375,3.2169344480333706,0.692000198364255,-4.216753681966225,5.6007540786947345,-1.7623767418009777,3.1463771385294876,3.339996337890625,12.137176077928508,-54.51323572883606,2.454376940165239,1,1.4399986267089844,-1.6650009155273438,-1.3974990844726562,-6.965000152587891,-3.5400009155273438,1,-0.018447050206801485,-1.000007947325129,108.66999816894531,1.5714394029143466,108.4800033569336,-1.1739293888698012,106.91999816894531,-0.018447050206801485 4325,2023-01-25,106.48999786376952,106.98999786376952,104.1999969482422,104.91999816894531,2384100.0,0.002258803423713207,1.171207195974531,-0.6156854180005603,58.62533969871047,66.25418932975643,1.4066494005507195,-1.3339421822272328,-1.4630887697245925,-7.374849414256971,9.819968019965758,2.7900009155273153,3.339270068771185,0.747998046874983,-4.000305607487107,5.496301701237073,-1.6261537803060548,3.1221498740560207,3.0900039672851705,42.565034147890586,-22.133700892161116,2.3741518271810444,1,0.4049987792968892,-1.9049987792968608,-2.0849971771240092,-7.204998016357408,-4.009994506835923,2,-0.025636170366267308,1.309437438820752,106.25,-1.000007947325129,108.66999816894531,1.5714394029143466,108.4800033569336,-0.025636170366267308 4326,2023-01-26,108.19000244140624,108.27999877929688,106.3499984741211,106.93000030517578,1339900.0,0.01596398358286666,1.6805656368713011,0.8025492873560967,68.4661137067035,65.69349937490927,-0.41542529371731973,-2.6931738685270403,-3.103548636871963,-9.068785712955687,10.542081315811473,1.9300003051757812,3.385125134723637,2.1440025329589645,-2.3993168789072,6.687321944825129,-0.12765717297412493,4.415662238892054,1.1747991943359466,74.16360356680927,5.245471046844656,2.271659705933084,1,-1.3000030517577983,-3.6050033569335795,-3.8100032806396342,-8.905002593994126,-4.950004577636719,3,-0.05250023271098403,1.171207195974531,106.48999786376952,1.309437438820752,106.25,-1.000007947325129,108.66999816894531,-0.05250023271098403 4327,2023-01-27,107.94000244140624,108.45999908447266,106.43000030517578,107.3499984741211,3466400.0,-0.002310749555028413,1.4908002452643847,0.4682563230013685,61.58538039139059,65.07736962691486,-0.37582300952712444,-2.10451068269532,-2.788588883289819,-8.801974498316795,11.174419272935884,2.029998779296875,3.212805855299777,1.610502243041978,-2.638829969972363,5.859834456056319,-0.5141638634651997,3.7351683495491557,1.2182070068359536,69.51676763551346,3.2113115917581894,2.1246661065071715,1,-1.0500030517577983,-3.2100028991699077,-3.5625019073486186,-8.655002593994126,-4.9800033569335795,4,-0.05957013303447156,1.6805656368713011,108.19000244140624,1.171207195974531,106.48999786376952,1.309437438820752,106.25,-0.05957013303447156 4328,2023-01-30,106.66000366210938,108.16000366210938,106.55999755859376,107.26000213623048,1966300.0,-0.011858428296698365,-2.9999618535367607,-1.0169397281885322,55.04981086576332,63.93019741957177,0.8404999254998557,-0.6565508080071112,-1.48779089127774,-7.490562048282612,11.397190661748676,1.6000061035156108,2.7239118677708802,0.20250320434570312,-3.9162801748289127,4.321286583520319,-1.8568884852415977,2.261894893933004,2.299877286132812,52.90335283066837,-12.392199220585113,2.0593916895873066,1,0.2299957275390625,-1.4900054931640625,-2.282503128051758,-7.375003814697266,-4.0500030517578125,0,-0.04556535199218337,1.4908002452643847,107.94000244140624,1.6805656368713011,108.19000244140624,1.171207195974531,106.48999786376952,-0.04556535199218337 4329,2023-01-31,107.5500030517578,107.58999633789062,106.51000213623048,106.76000213623048,2150500.0,0.008344265508070547,1.4827809981495934,-1.3166715410143792,53.32349512287335,62.172140034433006,-0.030790020971707577,-1.2183729042432248,-2.3130150975003687,-8.381815022071962,12.222072629531983,1.079994201660142,2.316202508971145,0.8445022583007642,-2.8713720515743404,4.560376568175869,-1.0134348966367952,2.7024394132383236,1.2194825364843922,78.63860149328269,16.48437334629606,1.857937154937555,1,-0.6600036621093608,-2.380004882812486,-3.172502517700181,-8.265003204345689,-7.4500045776367045,1,-0.061831718616303655,-2.9999618535367607,106.66000366210938,1.4908002452643847,107.94000244140624,1.6805656368713011,108.19000244140624,-0.061831718616303655 4330,2023-02-01,109.01000213623048,109.55999755859376,106.77999877929688,106.81999969482422,2438300.0,0.013575072459738324,-1.44933352154713,2.7721517764880894,51.23456826462269,60.59962839520421,-1.4312291821581198,-2.343288137999764,-3.692517250382423,-9.849120635859137,13.129006760576143,2.779998779296889,2.1138250223137476,2.0155014038086136,-1.4530916273597256,5.484094434976953,0.2812048882244369,3.7497979193927904,-4.810005187988281,82.86618133245877,23.779925880544837,1.7342965155841708,2,-2.1200027465820455,-3.4650039672851705,-4.632501602172866,-9.725002288818374,-13.620002746582045,2,-0.05779288990275111,1.4827809981495934,107.5500030517578,-2.9999618535367607,106.66000366210938,1.4908002452643847,107.94000244140624,-0.05779288990275111 4331,2023-02-02,108.33000183105469,111.29000091552734,107.48999786376952,110.33999633789062,3469000.0,-0.006237962497477989,-1.0596208875729776,-0.9178046877177277,47.36843011009283,58.66751701941669,-0.5924932373152529,-1.3879079978138975,-2.9418081952192523,-9.18348900316741,14.170869765925737,3.8000030517578267,1.9422645207553444,1.1155010223388615,-2.0822713378107807,4.313273382488504,-0.4833851577359667,2.7143872024136897,-4.022804870605455,39.09467669267359,-15.11698690966746,1.5988861800748218,2,-0.5850028991699219,-1.9350013732910156,-3.9525012969970703,-9.045001983642578,-10.660003662109375,3,-0.05400164659135165,-1.44933352154713,109.01000213623048,1.4827809981495934,107.5500030517578,-2.9999618535367607,106.66000366210938,-0.05400164659135165 4332,2023-02-03,107.66000366210938,108.6500015258789,106.30999755859376,107.33000183105469,2314100.0,-0.0061847886792266715,1.025979602082055,-0.1641804641417477,50.11935738204018,56.18241982367633,-0.0570429821496532,-0.3349903897132833,-2.244180062672825,-8.542918636755331,15.409094665813122,2.340003967285142,1.6681954735379918,0.19150276184082315,-2.1481721777097107,2.531177701391357,-0.9783347079344367,1.361340231616083,-3.0734945434570164,27.10853802208825,-25.445320885757173,1.169837469775265,2,0.08499526977539062,-1.2650032043457031,-3.660001754760742,-8.375003814697266,-8.810005187988281,4,-0.041055226156335944,-1.0596208875729776,108.33000183105469,-1.44933352154713,109.01000213623048,1.4827809981495934,107.5500030517578,-0.041055226156335944 4333,2023-02-06,108.31999969482422,108.58999633789062,105.61000061035156,106.52999877929688,2097400.0,0.006130373493077768,1.5579426124028724,5.424215101493504,53.497298042216805,55.47442150937929,-0.8626212074100295,-0.7648456939548396,-2.890229046413225,-9.161262413257305,16.01974188767279,2.9799957275390625,1.5173402782371426,0.6804988861083956,-1.3479781778473239,2.708975950064115,-0.33373964586945704,1.6947374180862482,-3.465350904296855,47.71124892375844,-4.466156586297927,1.0142385319778562,2,-0.5750007629394531,-1.9249992370605469,-5.157499313354492,-8.59000015258789,-10.800003051757812,0,-0.04948301906806296,1.025979602082055,107.66000366210938,-1.0596208875729776,108.33000183105469,-1.44933352154713,109.01000213623048,-0.04948301906806296 4334,2023-02-07,109.3499984741211,109.6500015258789,107.19000244140624,107.48999786376952,2043700.0,0.00950885138662061,-1.0000062027813157,1.039105954760705,56.09579602374305,55.193361101049575,-1.5719483980072226,-1.5506485386521547,-3.92336116925226,-10.14319668175564,16.299675191056178,2.4599990844726705,1.2862019103443174,1.504997634887701,-0.3227705656015729,3.332765835376975,0.5911135346430711,2.418881735132331,-4.237935598593737,65.84502927511353,11.648970863717864,0.9138841002446368,2,-0.8999977111816406,-2.954998016357422,-5.912496566772461,-9.619998931884766,-10.1199951171875,1,-0.06163692691193434,1.5579426124028724,108.31999969482422,1.025979602082055,107.66000366210938,-1.0596208875729776,108.33000183105469,-0.06163692691193434 4335,2023-02-08,109.25,109.87000274658205,108.3000030517578,108.48999786376952,2338300.0,-0.000914480800333628,-1.7544053379377544,0.40860316496714894,58.87282434249443,54.12744006058191,-1.1614057363876498,-1.3132062121200647,-3.8335254680716275,-9.971755494564917,16.51527004040578,1.5699996948242472,0.9190658518285915,1.2749992370605412,-0.5647088922208354,3.114707366341918,0.3551451724198529,2.1948533017012295,-3.8908196028726394,64.08449285348743,5.192987221250377,0.9198540646406905,2,-0.7999992370605469,-2.529998779296875,-5.812498092651367,-9.520000457763672,-12.25,2,-0.08375287437875434,-1.0000062027813157,109.3499984741211,1.5579426124028724,108.31999969482422,1.025979602082055,107.66000366210938,-0.08375287437875434 4336,2023-02-09,107.54000091552734,109.9000015258789,107.27999877929688,109.69000244140624,3564500.0,-0.015652165532930473,1.0389128853661072,-2.8289414244841926,46.4608297896054,52.446934438161335,0.49918938391788004,0.3227687148610272,-2.0880036411081164,-8.181648707320335,15.801335563216623,2.6200027465820312,0.8766643793173756,-0.3774997711181669,-2.1948645953708024,1.4398650531344686,-1.2861821832444775,0.5311826410081437,-1.943587697663986,44.98834250105371,-10.143754332605056,0.9086824121263157,2,0.9099998474121094,-0.8199996948242188,-4.029998779296875,-7.810001373291016,-9.5,3,-0.1129812295187047,-1.7544053379377544,109.25,-1.0000062027813157,109.3499984741211,1.5579426124028724,108.31999969482422,-0.1129812295187047 4337,2023-02-10,108.70999908447266,108.88999938964844,106.9000015258789,107.13999938964844,1592900.0,0.010879655560579238,1.062173626017417,-0.7302318979436183,50.14025579361025,51.90142831903322,-0.614745451160104,-0.9195795502719761,-3.2165328670169657,-9.259930634817763,14.819446940385744,1.9899978637695312,0.8832841472495261,0.8084983825683594,-0.9729057064768227,2.5899024716135415,-0.08220366195422457,1.6992004270909433,-2.885842358702746,72.26102127160105,18.49792421723297,0.8907020445225876,2,-0.2599983215332031,-1.9899978637695312,-4.944997787475586,-8.979999542236328,-8.989997863769531,4,-0.10155460407049366,1.0389128853661072,107.54000091552734,-1.7544053379377544,109.25,-1.0000062027813157,109.3499984741211,-0.10155460407049366 4338,2023-02-13,109.19000244140624,109.37000274658205,108.62999725341795,109.05999755859376,1572900.0,0.004415448081832807,2.020396724068075,0.0828056739380623,61.931835774699834,52.8579106136806,-0.7801707179704351,-1.3457143292595646,-3.744381265213633,-9.60984674931079,14.53347420009904,0.7400054931640909,0.5866892660593521,1.210501480102522,-0.6554535772368553,3.0764565374418993,0.2775239514328405,2.1434790087722035,-3.147211948046035,76.33336385091098,16.590021507830897,0.9329775286696875,2,-0.7400016784667827,-2.470001220703111,-5.4250011444091655,-9.460002899169908,-11.79000091552733,0,-0.09469735082050046,1.062173626017417,108.70999908447266,1.0389128853661072,107.54000091552734,-1.7544053379377544,109.25,-0.09469735082050046 4339,2023-02-14,108.4000015258789,110.0500030517578,107.77999877929688,109.06999969482422,1959400.0,-0.007235103011846378,-1.3769632671321372,-5.153638497653708,57.420374462918936,53.545222413491295,0.15989715789601178,-0.5035602183114634,-3.0517220348088614,-8.673232506442588,14.029367120378232,2.2700042724609233,0.44205597473147407,0.37100067138672443,-1.4838355718351153,2.225836914608564,-0.5564174502241883,1.2984187929976372,-2.147322615632021,47.61902455210653,-13.70665325642873,0.9274181216109189,2,0.049999237060546875,-0.6550025939941406,-4.325000762939453,-7.284999847412109,-11.870002746582031,1,-0.10036904732160046,2.020396724068075,109.19000244140624,1.062173626017417,108.70999908447266,1.0389128853661072,107.54000091552734,-0.10036904732160046 4340,2023-02-15,108.63999938964844,109.26000213623048,107.61000061035156,108.06999969482422,1429900.0,0.0022140024021330973,-1.2147703241729455,-0.8507481381949031,51.97194305697652,54.056723852033926,-0.1543350615717145,-0.7032162665927046,-3.3792531836795945,-8.770918187742467,13.304341329987231,1.6500015258789205,0.5049058391497283,0.5624984741210994,-1.3035062213589157,2.4285031696011146,-0.370503873618901,1.4955008218611,-2.1858275991903326,55.23800066363616,-4.279372312768864,0.9330023477400059,2,-0.80999755859375,-0.8950004577636719,-4.237499237060547,-7.524997711181641,-11.15000152587892,2,-0.0866163115388553,-1.3769632671321372,108.4000015258789,2.020396724068075,109.19000244140624,1.062173626017417,108.70999908447266,-0.0866163115388553 4341,2023-02-16,107.12999725341795,108.23999786376952,106.9800033569336,107.33000183105469,2219900.0,-0.013899136089044917,-4.040054932478771,-0.35088541178677657,46.8034499100068,53.68828968847466,1.3047543102548644,0.8678186473584759,-1.906501408386191,-7.112846619336764,12.921128981155835,1.6599960327148438,0.5058858232727346,-0.9580036163330163,-2.798776899921407,0.8827696672553742,-1.8783902581272116,-0.03761697453882107,-0.4823922979570767,7.30144813104103,-48.8463325812391,0.9203866417941927,2,0.700004577636733,0.6150016784668111,-2.719997406005845,-6.014995574951158,-9.079994201660156,3,-0.09455799041472257,-1.2147703241729455,108.63999938964844,-1.3769632671321372,108.4000015258789,2.020396724068075,109.19000244140624,-0.09455799041472257 4342,2023-02-17,107.11000061035156,107.52999877929688,106.29000091552734,106.79000091552734,1700100.0,-0.0001866577389999513,1.1379346632202731,-1.599961853900325,51.97194305697646,53.51880580122574,1.3840790986807434,0.822063200729076,-1.8812343664520483,-6.917047773723056,12.197580837584386,1.2399978637695312,0.42939897895088563,-0.9095001220703125,-2.790378585287172,0.9713783411465471,-1.8499393536787352,0.030939109538110188,4.180000305175781,21.808490131505607,-33.31421508481963,0.9404392316084291,2,1.0600013732910156,0.6349983215332031,-2.2649993896484375,-5.994998931884766,-8.010002136230469,4,-0.08467929832079246,-4.040054932478771,107.12999725341795,-1.2147703241729455,108.63999938964844,-1.3769632671321372,108.4000015258789,-0.08467929832079246 4343,2023-02-21,104.16000366210938,106.5500030517578,103.52999877929688,106.1999969482422,2639800.0,-0.027541750830286982,1.2043782612811913,-6.37498509882464,37.416470220408804,51.44332515641082,4.114620514957124,3.6015099267142716,1.1111081987023397,-3.8051809476806113,11.489990595771093,3.5800018310546875,0.3848846451976584,-3.633997344970709,-6.157973373585733,-1.1100213163556845,-4.895985359278214,-2.3720093306632037,7.029997253417974,9.66264524508831,-40.73042683183782,1.2619880143075117,2,2.6299972534179688,3.2499961853027344,0.9049949645996094,-3.045001983642578,-2.4900054931640625,1,-0.04262675005090655,1.1379346632202731,107.11000061035156,-4.040054932478771,107.12999725341795,-1.2147703241729455,108.63999938964844,-0.04262675005090655 4344,2023-02-22,104.29000091552734,104.63999938964844,103.2300033569336,103.9000015258789,2323800.0,0.0012480534643573016,1.587157376039421,-0.19117680058043296,30.560101356701608,48.29746704687828,3.566428575409006,3.496408274827516,0.99650359026883,-3.795658189889295,11.73431806638886,1.4099960327148438,0.3387866605256704,-3.4060001373291016,-6.306514027479622,-0.505486247178581,-4.856257082404369,-1.9557431922538342,6.5935999145507935,17.578735873597438,-27.520861852427004,1.4502569450752612,2,2.3500022888183594,2.970001220703125,0.9374980926513672,-3.174999237060547,-1.55999755859375,2,-0.06606577168629224,1.2043782612811913,104.16000366210938,1.1379346632202731,107.11000061035156,-4.040054932478771,107.12999725341795,-0.06606577168629224 4345,2023-02-23,103.76000213623048,104.97000122070312,102.76000213623048,104.8000030517578,2729300.0,-0.005081971182703815,2.202903598538229,-2.6666731875268255,30.942425667382096,46.5731999221868,3.6160397791300056,4.017368592496197,1.5718378575205207,-3.091080390929946,12.766118955211681,2.209999084472642,0.1624127111042526,-3.7994991302490035,-7.159532302830115,-0.43946595766789187,-5.479515716539552,-2.119482543958455,6.664382845458988,18.248189409612582,-26.470408907818776,1.680016586290555,2,2.6450004577636577,3.2649993896484233,1.467496871948228,-2.645000457763686,0.5299987792968608,3,-0.06968006175868291,1.587157376039421,104.29000091552734,1.2043782612811913,104.16000366210938,1.1379346632202731,107.11000061035156,-0.06968006175868291 4346,2023-02-24,102.51000213623048,103.12999725341795,101.5500030517578,102.83000183105469,2765700.0,-0.012047031363384364,2.4348053240453855,0.30769174338846994,29.51468614744232,44.28146996150147,4.556683844829706,5.080498705225622,2.7913637582572477,-1.6656108157462626,13.505292386601983,2.2099990844726847,-0.19799906402934653,-4.76549911499022,-8.794693848053257,-0.7363043819271837,-6.780096481521738,-2.750901748458702,7.301232217822275,16.053507865427008,-29.61650136081876,2.01459736653152,2,3.2900009155273153,3.909999847412095,2.717496871948228,-1.395000457763686,2.9099960327148295,4,-0.04897087277190415,2.202903598538229,103.76000213623048,1.587157376039421,104.29000091552734,1.2043782612811913,104.16000366210938,-0.04897087277190415 4347,2023-02-27,101.51000213623048,103.58999633789062,101.11000061035156,102.94000244140624,4052200.0,-0.009755145636140439,-1.224208066618541,4.468755215411501,23.625082587826725,40.02516405184892,4.948328522708536,5.875310155269915,3.7125349474939497,-0.5336136668302771,14.12110618677748,2.4799957275390625,-0.6578825306818743,-5.443999099731428,-10.20890637673169,-0.6790918227311664,-7.826452738231552,-3.0615454612313044,7.475109087592784,7.3529659257932325,-36.48666877643377,2.382453638500128,2,4.0699996948242045,4.68999862670897,3.717496871948228,-0.3950004577636861,4.529998779296861,0,-0.034085302055547495,2.4348053240453855,102.51000213623048,2.202903598538229,103.76000213623048,1.587157376039421,104.29000091552734,-0.034085302055547495 4348,2023-02-28,101.8000030517578,102.41999816894531,100.87000274658205,101.31999969482422,4180100.0,0.002856870351929608,-1.2463746482455378,-0.3356666115358522,18.98109576245396,35.75413308513059,3.91111165892616,5.4836935067588115,3.424432586175797,-0.7099870737734051,14.802248560040837,1.549995422363267,-0.8157467593758838,-4.910998153686535,-10.205322897969765,0.3833265905966954,-7.558160525828143,-2.263835781544927,6.240094898448859,22.6829427143901,-17.614181382559785,2.647162372141612,2,3.264999389648466,4.279998779296889,4.1024951934814595,0.2799987792968892,4.419998168945327,1,-0.026522637492102596,-1.224208066618541,101.51000213623048,2.4348053240453855,102.51000213623048,2.202903598538229,103.76000213623048,-0.026522637492102596 4349,2023-03-01,100.9000015258789,102.12000274658205,100.62999725341795,101.70999908447266,2864200.0,-0.008840879164034088,-1.207405565476859,-1.6874831121354708,17.810321511197117,31.958397357821767,4.062581384751567,6.1766281951473445,4.371040529540437,0.31153742617362923,15.57803120330991,1.490005493164091,-1.1780031354077494,-5.478499603271487,-11.35431212989728,0.39731292335430624,-8.416405866584384,-2.5405933399585905,6.136283095820303,6.221290913470043,-29.78354979366791,2.9379062633128954,3,3.5349960327148295,5.05999755859375,5.002496719360352,2.3899993896484375,7.349998474121094,2,0.007631284751456802,-1.2463746482455378,101.8000030517578,-1.224208066618541,101.51000213623048,2.4348053240453855,102.51000213623048,0.007631284751456802 4350,2023-03-02,102.70999908447266,102.76000213623048,100.18000030517578,100.18000030517578,5821600.0,0.017938528555220268,-1.0395281232283624,-3.1234646974606286,31.522552550624184,30.26051987344592,1.4784251938095139,4.07961424407776,2.676709976857623,-1.3642202738528937,15.472188379455229,2.5800018310547017,-1.7621427144739386,-3.353501892089838,-9.310243827554473,2.6032400433747966,-6.331872859822155,-0.3751309243575207,3.301279558301559,74.19359890816749,37.700630999502046,2.978370967732321,3,1.1450004577636719,3.0250015258789062,3.427499771118164,0.81500244140625,3.6699981689452983,3,0.00019476460558132125,-1.207405565476859,100.9000015258789,-1.2463746482455378,101.8000030517578,-1.224208066618541,101.51000213623048,0.00019476460558132125 4351,2023-03-03,102.4800033569336,102.87000274658205,101.93000030517578,102.87000274658205,2938200.0,-0.0022392729976553616,3.820532884697871,-0.15415003075884426,24.319863740029078,27.188066616007323,1.0945578348140543,4.056869226186251,3.037559253303087,-0.9467886376423849,14.744401609805607,0.9400024414062642,-2.282083318080552,-3.2909976959228544,-9.352723761835747,2.7707283699900387,-6.321860728879301,-0.26013466296640786,2.4816451850729067,67.44884831806334,34.01464406864339,3.030863032956447,3,0.8849983215332031,3.2549972534179688,3.2599945068359375,1.0449981689453125,3.649993896484361,4,0.017661958424119106,-1.0395281232283624,102.70999908447266,-1.207405565476859,100.9000015258789,-1.2463746482455378,101.8000030517578,0.017661958424119106 4352,2023-03-06,103.23999786376952,104.37000274658205,102.5500030517578,102.9000015258789,2383000.0,0.007416027341342835,-2.500022008010875,-0.871786846120672,26.02734167752247,25.92260788901995,-0.30410712248803407,3.108115295575189,2.4164012236600314,-1.5168572218641572,14.271679876725715,1.8899993896484517,-2.762805006252478,-2.3100028991699304,-8.40395689151407,3.7839510931742097,-5.356979895342008,0.7369740970021468,-3.059997558593736,73.03092543227082,43.16331538543423,3.0469769961720727,3,-0.6649971008300639,2.4950027465820455,2.49750137329103,1.2850036621093892,3.849998474121108,0,0.021115849964007394,3.820532884697871,102.4800033569336,-1.0395281232283624,102.70999908447266,-1.207405565476859,100.9000015258789,0.021115849964007394 4353,2023-03-07,102.95999908447266,106.12000274658205,102.75,104.27999877929688,4810300.0,-0.0027121153147090515,-2.8735711310372207,-3.8823938605153763,27.14280585271763,25.542908388577285,-0.2371710297736911,3.1262517020514053,2.7652113496407367,-1.0550951030490126,14.01581538509059,3.3700027465820455,-3.1048020356683423,-2.3220016479492216,-8.374335547902803,3.7303322520043594,-5.348168597926019,0.704165302027576,-2.696198730468751,46.80130701492986,18.386861378337272,3.026166949976791,3,0.19000244140625,2.7750015258789062,2.8500003814697266,1.81500244140625,4.550003051757827,1,0.029914547964668525,-2.500022008010875,103.23999786376952,3.820532884697871,102.4800033569336,-1.0395281232283624,102.70999908447266,0.029914547964668525 4354,2023-03-08,102.61000061035156,103.62999725341795,102.16999816894531,103.0,2651700.0,-0.003399363609492112,-1.2992034218019504,0.2954541513741583,24.895881771496207,24.871070177923297,-0.16823340534440945,3.1045903629575946,3.184274439297951,-0.5206491244971829,13.260002964788814,1.459999084472642,-3.5750703283817558,-2.335000228881839,-8.1806579468483,3.510657489084622,-5.257829087865076,0.5878286301013986,-2.1119521606445346,40.90907923264239,15.23133118084408,2.9228288589832325,3,0.5400009155273438,3.125,3.4199981689453125,2.1650009155273438,4.9000015258789205,2,0.03518176190311206,-2.8735711310372207,102.95999908447266,-2.500022008010875,103.23999786376952,3.820532884697871,102.4800033569336,0.03518176190311206 4355,2023-03-09,100.0999984741211,102.83000183105469,99.5500030517578,102.6999969482422,3507900.0,-0.02446157412825567,1.2936988318523737,6.666673187526935,22.98228288737549,24.145247593471428,1.9757730513035199,5.158424990556782,5.724315486511031,2.13137861731542,12.785717146275694,3.279998779296889,-3.681130112858554,-4.387502288818354,-10.246737841377367,1.47173326374066,-7.317120065097853,-1.457884512538854,6.020004272460952,8.371315797724833,-18.81997793864879,2.9296177762795064,3,2.735004425048828,5.320003509521484,5.930000305175781,4.6750030517578125,7.889999389648423,3,0.08141859790323513,-1.2992034218019504,102.61000061035156,-2.8735711310372207,102.95999908447266,-2.500022008010875,103.23999786376952,0.08141859790323513 4356,2023-03-10,95.38999938964844,99.72000122070312,94.72000122070312,99.4000015258789,5375100.0,-0.04705293862407334,1.1505369287185083,1.5423094190799447,16.892617669523446,23.397195935882174,6.224120448625413,9.393094013069515,10.432808664755214,6.99450054462929,13.347162012677677,5.379997253417969,-3.856859284346399,-8.490001296997065,-15.435445743968003,-1.544556850026126,-11.962723520482527,-5.017279073511602,10.598603363037128,5.877176133918603,-21.08641504507002,3.472722223485469,3,5.030002593994141,7.615001678466797,10.827499389648438,9.385002136230469,12.09999847412108,4,0.11521121641774679,1.2936988318523737,100.0999984741211,-1.2992034218019504,102.61000061035156,-2.8735711310372207,102.95999908447266,0.11521121641774679 4357,2023-03-13,97.66999816894531,98.18000030517578,94.16000366210938,94.4000015258789,5413900.0,0.02390186386293558,-1.1440025716198152,-0.8154600750762463,30.945355920783143,24.72655817569653,3.7348986572161635,6.5810104402119265,8.172608776243806,4.856410814628347,14.180679939143475,4.019996643066406,-3.980034138261118,-5.658002471923822,-12.740632951512566,1.4246280076649214,-9.199317711718194,-2.1166872321294505,7.867860522460958,29.347782404037677,0.18765218861766542,3.541315239794372,3,2.4700050354003906,4.435005187988281,9.400001525878906,7.765003204345703,10.669998168945312,0,0.08661819640703694,1.1505369287185083,95.38999938964844,1.2936988318523737,100.0999984741211,-1.2992034218019504,102.61000061035156,0.08661819640703694 4358,2023-03-14,98.8499984741211,99.7699966430664,98.20999908447266,99.33000183105469,3523500.0,0.012081502276007683,1.2941258968792249,-0.14679016810349857,34.955734287570934,26.63160403973806,2.3383346176270408,4.834512358050006,6.967531824092816,3.811772438469575,14.58766351952973,2.0999984741210938,-3.96607640131721,-3.9610019683837834,-10.745209840045831,2.8232059032782644,-7.353105904214814,-0.5688980325527524,6.00518891552737,49.52479393772903,18.118968313167528,3.3921039358310243,3,1.2900047302246094,3.2550048828125,8.220001220703125,6.585002899169922,8.91000366210939,1,0.08335860385396732,-1.1440025716198152,97.66999816894531,1.1505369287185083,95.38999938964844,1.2936988318523737,100.0999984741211,0.08335860385396732 4359,2023-03-15,97.5199966430664,98.55999755859376,96.7300033569336,96.9800033569336,4261300.0,-0.013454748119221094,-2.5192423375442266,-1.124978145116427,33.474552641638795,26.84849293873969,3.507290920131254,5.594448962378422,8.30516457428368,5.2880210736718425,15.599504015812467,2.1199951171875,-3.8156641232168056,-4.747003555297852,-11.387550075313612,1.8935429647179092,-8.067276815305732,-1.4267302952899712,6.693479722929709,38.75425248637357,5.449271121966994,3.320273260007881,3,2.620006561279297,4.5850067138671875,9.550003051757812,7.915004730224609,10.830001831054688,2,0.10244058487541352,1.2941258968792249,98.8499984741211,-1.1440025716198152,97.66999816894531,1.1505369287185083,95.38999938964844,0.10244058487541352 4360,2023-03-16,99.2300033569336,100.0,96.1999969482422,96.4800033569336,3963200.0,0.017534934092809706,-1.296065460412596,5.09265591002854,41.52016701039706,28.75963774655835,1.3988369066529884,3.3131918353641936,6.602184044208855,3.7564467162598874,16.520174081127507,3.8000030517577983,-3.6033151988829104,-2.5664970397949247,-8.612651202519686,3.4796571229298365,-5.5895741211573124,0.456580041567463,4.380264646829318,86.81511770699971,49.20763667251376,3.023077081362384,3,0.9099998474121094,2.875,8.192497253417969,6.204998016357422,8.699996948242188,3,0.08344249218165856,-2.5192423375442266,97.5199966430664,1.2941258968792249,98.8499984741211,-1.1440025716198152,97.66999816894531,0.08344249218165856 4361,2023-03-17,97.0,99.55999755859376,96.43000030517578,98.79000091552734,6094000.0,-0.022473075496250883,-1.1365166740009627,-0.650909423828125,39.037427799852395,30.20520287126168,3.095253231944284,5.0018149726579395,8.790879169395936,6.11029588542516,17.816723444365113,3.129997253417983,-3.3279651175951983,-4.2900005340576115,-10.149231503447126,1.569230435331903,-7.219616018752362,-1.3603850493628613,6.0432521432637,48.63010477360019,6.898386955288181,2.929615484694756,3,3.140003204345703,5.105003356933594,10.585000991821289,8.435001373291016,9.339996337890625,4,0.11329894704917032,-1.296065460412596,99.2300033569336,-2.5192423375442266,97.5199966430664,1.2941258968792249,98.8499984741211,0.11329894704917032 4362,2023-03-20,98.04000091552734,98.26000213623048,96.80999755859376,97.36000061035156,3112500.0,0.010721658922962396,1.5892875389131569,-0.37988824434508717,41.18198360682138,31.765111510606538,1.385793179451582,3.422969697032215,7.764324381663215,5.198411968443992,19.27033079077325,1.4500045776367188,-3.392420480836037,-2.796499633789068,-8.14040206719335,2.547402799615213,-5.468450850491209,-0.12454841708692754,4.470256318867101,48.42111814710245,4.103061853502211,2.6719512167021393,3,0.8549995422363281,4.06500244140625,9.545000076293945,7.395000457763672,6.569999694824219,0,0.09638919685837655,-1.1365166740009627,97.0,-1.296065460412596,99.2300033569336,-2.5192423375442266,97.5199966430664,0.09638919685837655 4363,2023-03-21,99.72000122070312,100.08999633789062,98.87000274658205,99.3000030517578,2618300.0,0.017135865865844924,1.103458254955843,0.6176440889048667,47.330315867312045,34.25782641014163,-0.8963991742830615,1.468574972672812,6.042777217524005,3.626941432574853,19.307982038828715,2.0499954223632812,-3.3322672378222506,-0.8944992065429744,-6.021565865802913,4.232567452716964,-3.4580325361729507,1.6690341230870018,2.289240799354218,90.48855590640748,39.64332657819226,2.56353332962997,3,-1.2249984741210938,2.3850021362304688,7.864999771118164,5.715000152587891,7.6999969482421875,1,0.08644198768218514,1.5892875389131569,98.04000091552734,-1.1365166740009627,97.0,-1.296065460412596,99.2300033569336,0.08644198768218514 4364,2023-03-22,97.4000015258789,100.33999633789062,97.31999969482422,100.33999633789062,2157100.0,-0.023265139053593953,1.054423110359127,-7.000018165304032,38.25741394238912,35.955063194032036,0.6781579727197027,3.4213408863411985,8.282454072889578,6.063360374409285,19.412905509086333,3.0199966430664062,-3.4271580460762436,-2.8699989318847656,-7.881826086429882,2.141828222660351,-5.375912509157317,-0.3640853546122145,4.138286192701557,28.98562209060159,-18.125200078383937,2.505913577272557,3,-0.15000152587890625,4.7050018310546875,10.184999465942383,8.03499984741211,11.529998779296875,2,0.10636550768019193,1.103458254955843,99.72000122070312,1.5892875389131569,98.04000091552734,-1.1365166740009627,97.0,0.10636550768019193 4365,2023-03-23,96.52999877929688,97.6999969482422,95.66000366210938,97.36000061035156,3436000.0,-0.008932266252078769,1.7019876918723595,0.28231404615532335,37.20429542974804,38.21191627850143,1.1046688123764312,3.9230546936724124,9.01491280232915,7.018122450994241,19.517047809894557,2.0399932861328267,-3.5908900009318643,-3.3785015106201115,-8.37336851144346,1.6163654902032363,-5.875935011031785,-0.8810680102084376,4.565591895895324,18.58966834904861,-24.876623273483062,2.4974335004116717,3,0.720001220703125,5.180004119873047,11.567501068115234,8.90500259399414,12.09000396728517,3,0.12244897797884668,1.054423110359127,97.4000015258789,1.103458254955843,99.72000122070312,1.5892875389131569,98.04000091552734,0.12244897797884668 4366,2023-03-24,97.48999786376952,97.77999877929688,95.72000122070312,96.05999755859376,1995200.0,0.009945085430567158,1.049746636047902,-1.7228881331004346,37.73987845030647,38.96686322622624,0.5295711278027397,2.706447333089315,7.859923725717195,6.132559982940336,19.16662127688955,2.05999755859375,-3.7071732987425605,-2.1675022125244254,-7.116242140919283,2.7812377158704322,-4.641872176721847,0.3068677516729963,3.1894575906377156,39.10250140198465,-0.5982834838645559,2.474369964197426,3,0.510002136230483,3.710002899169936,10.29750251770021,7.945003509521499,9.620002746582045,4,0.10708793384111992,1.7019876918723595,96.52999877929688,1.054423110359127,97.4000015258789,1.103458254955843,99.72000122070312,0.10708793384111992 4367,2023-03-27,98.0500030517578,98.91999816894531,97.62000274658205,98.36000061035156,2229500.0,0.005744232231606139,-1.2222178749820973,-0.2167814632428797,39.65446232422743,39.488944119188076,0.032562632777427325,1.9752068400351135,7.09645480844938,5.668727054278591,18.880578821631822,1.4300003051757955,-3.5835033396246843,-1.434497070312517,-6.352377032746517,3.483382892121483,-3.893437051529517,1.024442910904483,2.2382852951115666,51.06844294899353,11.759137724209253,2.4589399812170005,3,-0.05000305175779829,2.7949981689453267,9.737497329711928,7.384998321533217,6.779998779296889,0,0.08454862853759204,1.049746636047902,97.48999786376952,1.7019876918723595,96.52999877929688,1.054423110359127,97.4000015258789,0.08454862853759204 4368,2023-03-28,99.0999984741211,99.31999969482422,98.41999816894531,98.58999633789062,1752600.0,0.010708775009512506,-1.1176544506377288,-1.6451811380192196,42.81620978291998,40.52690602377487,-1.0932028988206213,0.7510702046135407,5.896134852741099,4.7467350524187,18.42296479375351,1.2699966430664205,-2.770335196227265,-0.24950141906738565,-5.0464986653113755,4.547495827176604,-2.6480000421893806,2.1489972040546093,0.8205927916626763,73.50427768431211,32.97641476311431,2.398498623121994,3,-1.0999984741210938,1.2550048828125,8.857501983642578,6.335002899169922,7.650001525878906,1,0.05560042604510573,-1.2222178749820973,98.0500030517578,1.049746636047902,97.48999786376952,1.7019876918723595,96.52999877929688,0.05560042604510573 4369,2023-03-29,101.66999816894531,101.87000274658205,99.83999633789062,100.18000030517578,3677700.0,0.025933397925282042,1.1481469520883703,2.9215522012954955,53.20538761446812,41.82526386867166,-3.3666575816437785,-1.8533054550419905,3.209667015369291,2.343177043933082,17.471486406054332,2.7700042724609517,-2.349061536922278,2.281998443603513,-2.579323218802429,7.143320106009455,-0.14866238759945816,4.712659274806484,-7.5099945068359375,96.77931389495983,50.028202434050755,2.4306608312029687,3,-2.9049949645996094,-1.5299949645996094,5.430002212524414,3.765003204345703,6.639999389648452,2,0.05655552378829798,-1.1176544506377288,99.0999984741211,-1.2222178749820973,98.0500030517578,1.049746636047902,97.48999786376952,0.05655552378829798 4370,2023-03-30,102.7300033569336,103.02999877929688,101.83000183105469,102.54000091552734,2908900.0,0.01042593889130261,2.0379927761574566,0.12751859987608616,67.61035795519236,45.00003388593166,-4.3337130300865425,-3.069088916240929,2.0347280345341403,1.412120403895301,16.947837333280976,1.3600006103515625,-2.0316153314038985,3.34100341796875,-1.5232035109203963,8.205210346857896,0.9088999535241697,5.77310688241333,-8.41579971313476,95.8960940826772,42.15815500630842,2.4321034644445763,3,-3.3850021362304688,-2.5900001525878906,4.219999313354492,2.704998016357422,4.489997863769531,3,0.060352348346572215,1.1481469520883703,101.66999816894531,-1.1176544506377288,99.0999984741211,-1.2222178749820973,98.0500030517578,0.060352348346572215 4371,2023-03-31,104.29000091552734,104.37999725341795,103.3000030517578,103.5,3192300.0,0.01518541329326717,1.2268068806582426,4.157846129135882,66.4512843497824,47.80773396848289,-5.309194488512844,-4.728991174536688,0.39973274601345565,-0.026910431315599226,16.631193108673877,1.6499938964843608,-1.4965045210305448,4.8105010986328125,-0.35393440540049426,9.97493660266612,2.2282833466161662,7.392718850649459,-9.627165466308583,98.66869214465184,40.11696526948524,2.5822177520166525,3,-4.270000457763672,-4.149997711181641,2.4250011444091797,1.1450004577636719,1.9199981689453125,4,0.041518858884294296,2.0379927761574566,102.7300033569336,1.1481469520883703,101.66999816894531,-1.1176544506377288,99.0999984741211,0.041518858884294296 4372,2023-04-03,105.41999816894531,105.48999786376952,104.08999633789062,104.4800033569336,2661400.0,0.01083514472622582,1.5926093375813695,1.189865471718157,66.36770004907595,49.922998877567764,-5.903013568382974,-5.994642792108124,-0.8439691854100744,-1.0421930514011137,17.332286049943217,1.400001525878892,-1.2119230360832773,5.831498336791995,0.25712696507930843,11.405869708504682,3.0443126509356517,8.618684022648338,-10.174133011474595,99.00990526385101,37.692214959171764,2.7871856858563433,4,-4.844997406005859,-5.279994964599609,0.6900043487548828,0.015003204345703125,3.0699996948242045,0,0.0160311370779751,1.2268068806582426,104.29000091552734,2.0379927761574566,102.7300033569336,1.1481469520883703,101.66999816894531,0.0160311370779751 4373,2023-04-04,106.04000091552734,106.77999877929688,105.12999725341795,105.8499984741211,3159700.0,0.00588126311279602,-1.0245356848648066,0.20213137240578863,72.0041252291575,53.67263346498647,-6.182390713014684,-6.716422956171286,-1.5789415058175535,-1.5735278752181898,18.50954937911377,1.6500015258789205,-0.6290828794395225,6.297500991821295,0.18659244781353834,12.408409535829051,3.2420467198174237,9.352955263825166,-9.974605141552729,89.33721032496372,24.12584029776498,3.0554542720038755,4,-4.819999694824219,-5.569999694824219,-0.14999961853027344,-0.6049995422363281,2.1699981689453125,1,-0.011410779649432046,1.5926093375813695,105.41999816894531,1.2268068806582426,104.29000091552734,2.0379927761574566,102.7300033569336,-0.011410779649432046 4374,2023-04-05,106.22000122070312,107.19000244140624,105.47000122070312,106.45999908447266,2964600.0,0.001697475515104685,1.0235253990835946,-1.263130420815933,69.60177833689556,57.27235378800286,-5.564912433899011,-6.969430466546726,-1.7961744790730023,-1.6282647068802873,20.08954696494406,1.7200012207031108,-0.11402528897829711,6.297001266479498,-0.35944116887552013,12.953443701834516,2.968780048801989,9.625222484157007,-9.083145146196287,81.90296436105274,18.62192436995958,3.3282212176775086,4,-4.7649993896484375,-5.5449981689453125,-0.6474990844726562,-0.7849998474121094,2.3699951171875,2,0.004989632585257198,-1.0245356848648066,106.04000091552734,1.5926093375813695,105.41999816894531,1.2268068806582426,104.29000091552734,0.004989632585257198 4375,2023-04-06,108.25,108.31999969482422,106.23999786376952,106.30999755859376,3104300.0,0.019111266766782986,1.0000000000000138,-8.083415456019269,81.90583347758351,62.17968212436697,-6.434224308531938,-8.809197486793096,-3.8483218524308143,-3.604230495033235,20.724605341523148,2.0999984741210938,0.2070884995782336,7.919499969482416,0.290599958479973,15.54839998048486,4.105049963981202,11.73394997498363,-9.90676636146523,98.60558283597855,32.08863327622673,3.8144500055012185,4,-5.279998779296875,-7.009998321533203,-3.052501678466797,-2.8149986267089844,1.6100006103515625,3,0.0005542499639146214,1.0235253990835946,106.22000122070312,-1.0245356848648066,106.04000091552734,1.5926093375813695,105.41999816894531,0.0005542499639146214 4376,2023-04-10,106.37999725341795,107.76000213623048,105.73999786376952,107.52999877929688,1780900.0,-0.01727485216242075,1.5093092353111124,-0.5927835456976678,72.58936431378865,65.83911567876267,-3.5431604906675602,-6.401863149523564,-2.077458564677073,-1.7189416836889393,19.780891689163624,2.510002136230483,0.9650009392465648,5.499997329711903,-2.213277835940218,13.213272495364023,1.6433597468858352,9.35663491253797,-6.640016367002659,54.13709451964579,-14.062900701480324,3.856637582826061,4,-3.009998321533189,-5.139995574951158,-1.5849971771240092,-0.9449958801269389,2.6200027465820455,0,0.007896258591585825,1.0000000000000138,108.25,1.0235253990835946,106.22000122070312,-1.0245356848648066,106.04000091552734,0.007896258591585825 4377,2023-04-11,106.12999725341795,107.18000030517578,105.88999938964844,106.52999877929688,2512300.0,-0.002350065862517847,-1.9318294131416731,0.34782695229313565,68.81971115831004,68.72839360936156,-2.2646307837042627,-5.782010943534331,-1.9234876059510952,-1.4514413773720065,18.643209202163902,1.2900009155273438,1.898400815944143,4.826997375488261,-3.0707597602401933,12.724754511216716,0.878118807624034,8.775875943352489,-5.1888137338254126,31.347938390892427,-32.626847914392016,3.9488785678642295,4,-2.0499992370605327,-4.889995574951158,-1.5799961090087749,-0.6949958801269389,2.470001220703139,1,0.0007538097910591013,1.5093092353111124,106.37999725341795,1.0000000000000138,108.25,1.0235253990835946,106.22000122070312,0.0007538097910591013 4378,2023-04-12,107.08999633789062,107.6500015258789,106.52999877929688,106.91000366210938,2256500.0,0.009045501830932556,-1.3829783780274008,-0.44997997291573677,80.91892541940956,71.8076755876884,-2.2038130168048724,-6.422313486459984,-2.9290758696143087,-2.40334900549621,18.28489235773282,1.5200042724609517,2.8559483034764668,5.374996566772467,-2.8374001067010823,13.587393240246016,1.2687982300356992,9.481194903509234,-5.115778553765651,56.84196436936997,-11.081237262471213,4.106198336736772,4,-2.014995574951172,-5.849994659423828,-2.934995651245117,-1.6549949645996094,1.4600067138671733,2,0.013073130766216412,-1.9318294131416731,106.12999725341795,1.5093092353111124,106.37999725341795,1.0000000000000138,108.25,0.013073130766216412 4379,2023-04-13,107.51000213623048,107.95999908447266,106.77999877929688,107.12999725341795,1734300.0,0.003921989099846979,-1.1851820455219768,2.1112241437777097,86.07094931769086,73.85885240574378,-1.909053883513252,-6.38276675659246,-3.419422023290579,-2.796292622684291,17.53737802853641,1.1800003051757812,3.8162328036798527,5.2955020904541215,-3.056622398326155,13.647626579234398,1.1194398460639832,9.47156433484426,-4.647374884607615,68.60476807248584,-5.329165696833073,4.176062244390137,4,-1.7000007629394673,-6.270000457763686,-3.0675010681152486,-1.9300003051757955,0.519996643066392,3,0.006510993715312052,-1.3829783780274008,107.08999633789062,-1.9318294131416731,106.12999725341795,1.5093092353111124,106.37999725341795,0.006510993715312052 4380,2023-04-14,107.51000213623048,107.88999938964844,106.7300033569336,107.6999969482422,2051200.0,0.0,3.0701636974477005,-0.4999799229039138,85.13323075211008,75.93462422822462,-1.2959933651819853,-6.040335587630139,-3.5382799796677205,-2.7702331020590236,17.408683315560072,1.1599960327148438,4.695445155740444,4.881502151489272,-3.666290723700328,13.429295026678872,0.6076057138944719,9.155398589084072,-3.883342742559421,79.72987834215488,1.3325830587044862,4.273896437594803,4,-1.305004119873061,-6.270000457763686,-3.0675010681152486,-1.7750015258789205,1.6699981689452983,4,0.010045523022980118,-1.1851820455219768,107.51000213623048,-1.3829783780274008,107.08999633789062,-1.9318294131416731,106.12999725341795,0.010045523022980118 4381,2023-04-17,107.98999786376952,107.98999786376952,107.02999877929688,107.33000183105469,2216500.0,0.004464661129211178,1.9091056215104802,-3.4737581817450964,85.04934625559756,78.01036269561591,-1.336497070001755,-5.960363824516165,-4.112084868689564,-3.2228699919380546,17.28556107688947,0.959999084472642,5.145300997860673,4.811997985839824,-3.624567406642356,13.248563378322004,0.5937152895987339,9.030280682080914,-3.7062708279370185,100.0,17.39620488053791,4.218282696241087,4,-1.2649993896484233,-6.74999618530272,-3.862495422363267,-2.569995880126939,-0.09999847412107954,0,0.017316443963088846,3.0701636974477005,107.51000213623048,-1.1851820455219768,107.51000213623048,-1.3829783780274008,107.08999633789062,0.017316443963088846 4382,2023-04-18,107.48999786376952,108.20999908447266,107.4499969482422,107.94000244140624,1923100.0,-0.004630058430325712,-1.8678979112988188,-0.6818292161328132,80.77768299345308,78.98520244720432,-0.5721569819819905,-4.970957496928335,-3.692038867443756,-2.716343417360477,17.184254413161177,0.7600021362304545,5.186402944644215,3.8394981384277145,-4.442548905489559,12.121545182344988,-0.3015253835309295,7.9805216603863585,-2.641192655678182,57.142792267064245,-25.512715076427945,4.1410235219586395,4,-0.5949974060058452,-6.24999618530272,-5.777496337890611,-4.484996795654283,-0.9099960327148295,1,0.014047838554655412,1.9091056215104802,107.98999786376952,3.0701636974477005,107.51000213623048,-1.1851820455219768,107.51000213623048,0.014047838554655412 4383,2023-04-19,108.33999633789062,109.0999984741211,107.33999633789062,107.33999633789062,1580800.0,0.007907698306947486,-2.5200042724609375,-2.22219961683875,78.00166296407325,79.91852296133516,-1.18634831158532,-5.4199390647656,-4.635039662066845,-3.5656640241732873,18.042255049946643,1.7600021362304688,5.200268257514352,4.258496856689447,-4.059407542503024,12.576401255881919,0.0995446570932188,8.417449056285676,-3.0052239016566915,67.93233324748905,-12.402209641761928,4.158952199596236,4,-0.9199981689453125,-5.959995269775391,-7.217493057250977,-5.614994049072266,-3.2299957275390625,2,0.002399872115738111,-1.8678979112988188,107.48999786376952,1.9091056215104802,107.98999786376952,3.0701636974477005,107.51000213623048,0.002399872115738111 4384,2023-04-20,107.76000213623048,108.41999816894531,107.18000030517578,108.0199966430664,1502800.0,-0.005353463367778422,1.3396239995393562,-0.2599945068359233,72.00350832225305,78.81826461074289,-0.40781862847816797,-4.241466401008381,-4.1899098899652785,-3.0028878751610364,18.393207564982458,1.2399978637695312,5.13385076651511,3.160502624511736,-4.682204625515695,11.003209874539166,-0.7608510005019724,7.081856249525444,-1.8227935339346004,43.45995364409022,-33.46422030966791,3.9213536250137144,4,-0.34000396728517046,-5.380001068115249,-6.6374988555908345,-5.034999847412124,-2.599998474121108,3,0.00733111451249413,-2.5200042724609375,108.33999633789062,-1.8678979112988188,107.48999786376952,1.9091056215104802,107.98999786376952,0.00733111451249413 4385,2023-04-21,108.3499984741211,108.48999786376952,107.08000183105469,107.93000030517578,1667000.0,0.0054750958258587,3.028577656675872,-1.6154117025647927,69.40726995824983,78.46469857123859,-1.0975584614308218,-4.111324118173627,-4.9074717178866365,-3.609720358491117,18.23740112233645,1.4099960327148295,4.9204787187242545,3.15949897766113,-3.861178026024703,10.180175981346963,-0.35083952418177944,6.669837479504039,-1.9067434923331774,63.768110600437126,-9.975686412835074,3.5103385018429134,4,-0.8549995422363281,-5.969997406005859,-7.227495193481445,-5.624996185302734,-3.9499969482421875,4,-0.002953389010897367,1.3396239995393562,107.76000213623048,-2.5200042724609375,108.33999633789062,-1.8678979112988188,107.48999786376952,-0.002953389010897367 4386,2023-04-24,107.93000030517578,108.93000030517578,107.63999938964844,108.80999755859376,1355600.0,-0.0038763098741124713,1.3035674143909102,-2.095240690281596,62.87181589904464,77.8038213202091,-0.4856406152660071,-3.024133344490224,-4.567422762888583,-3.176598529710162,18.171990509733867,1.2900009155273438,4.780995303060934,2.217500686645508,-3.884863105403909,8.319864478694925,-0.8336812093791934,5.268682582670209,-1.0616663646145525,42.07920231148377,-27.292593352905172,3.0511818960247066,4,-0.11500167846679688,-5.549999237060547,-6.807497024536133,-5.204998016357422,-1.9800033569335795,0,0.011581580621380372,3.028577656675872,108.3499984741211,1.3396239995393562,107.76000213623048,-2.5200042724609375,108.33999633789062,0.011581580621380372 4387,2023-04-25,106.33999633789062,107.52999877929688,106.0500030517578,107.5,1859900.0,-0.014731807308342115,1.426220076544036,1.3181900938938431,51.399233216923314,74.52385551993284,1.270936965861324,-0.823438001481037,-3.1152106828242836,-1.586734835063126,18.266736546443546,1.879997253417983,4.172952499474178,0.21299705505370525,-4.71016426034322,5.13615837045063,-2.248583602644757,2.6745777127521677,2.7600021362304688,9.5079908647248,-54.96972750988307,2.4615806576984642,4,1.2350044250488281,-3.9599952697753906,-5.217493057250977,-3.6149940490722656,0.03000640869142046,1,0.014575917859097398,1.3035674143909102,107.93000030517578,3.028577656675872,108.3499984741211,1.3396239995393562,107.76000213623048,0.014575917859097398 4388,2023-04-26,104.61000061035156,105.75,103.97000122070312,105.45999908447266,3437700.0,-0.016268532886178355,1.4895082509483388,0.7327549919760069,43.43927444206505,69.78700275597443,2.919127621909297,1.4129618710688874,-1.5614248245765054,0.08563690380630362,18.143956852853048,2.3699951171875,3.8198870830633354,-1.7924987792968778,-5.53507728200168,1.9500797234079243,-3.663788030649286,0.07879047205553036,4.428997955322259,12.903215882679579,-47.33088882313908,1.8712892513524026,4,1.9249992370605469,-2.229999542236328,-4.10999870300293,-1.8849983215332031,3.3700027465820312,2,0.018831863198633725,1.426220076544036,106.33999633789062,1.3035674143909102,107.93000030517578,3.028577656675872,108.3499984741211,0.018831863198633725 4389,2023-04-27,107.41999816894531,107.51000213623048,104.87999725341795,105.31999969482422,2007800.0,0.026861653209049763,1.3070153424015756,-2.47059087522776,46.819913381444366,65.52996749256712,0.10618707960341567,-0.9951971785523881,-4.493144913927253,-2.7857095957837146,19.36261206946669,2.9000015258789205,3.666871861481056,0.7299987792968778,-2.296841043781626,3.7568386023753817,-0.7834211322423812,2.243418690836137,1.416240502929682,69.55640292439669,13.590434873742304,1.5134199115392537,4,-0.8849983215332031,-5.039997100830078,-7.1199951171875,-4.694995880126953,0.9000015258789062,3,-0.021504352987985476,1.4895082509483388,104.61000061035156,1.426220076544036,106.33999633789062,1.3035674143909102,107.93000030517578,-0.021504352987985476 4390,2023-04-28,108.93000030517578,108.9499969482422,107.19000244140624,107.3000030517578,2179500.0,0.014056992757117692,1.1077897930001033,0.7761897322807251,60.0473034962984,62.751962741533895,-1.3200197936280489,-2.125890863944477,-6.117569911260617,-4.344432128667137,20.634297529563483,1.759994506835966,3.271907974969139,1.9300010681152315,-0.6218772559416834,4.4818793921721465,0.654061906086767,3.205940230143696,-4.959999084472656,99.5984606381118,41.60829554985637,1.2759391620284604,4,-2.395000457763672,-6.549999237060547,-9.252498626708984,-6.204998016357422,-0.48999786376954546,4,-0.03460935125772946,1.3070153424015756,107.41999816894531,1.4895082509483388,104.61000061035156,1.426220076544036,106.33999633789062,-0.03460935125772946 4391,2023-05-01,108.62000274658205,109.19000244140624,108.12999725341795,108.77999877929688,1616200.0,-0.002845841895944723,1.163268483702019,-0.09815724068205009,59.764739110297974,60.417191198961106,-1.0183481874253033,-1.5545714819756427,-5.879277234282782,-4.050963106782163,21.532730082865147,1.0600051879882812,2.7443841168097833,1.4035034179687642,-0.903249544145595,3.7102563800831234,0.2501269369115846,2.556879899025944,-4.550401611328141,89.08046816994012,26.575146039593257,1.1533764810571794,5,-2.040000915527358,-6.165000915527358,-9.140001296997085,-5.895000457763686,-0.3000030517578267,0,-0.03885105057996263,1.1077897930001033,108.93000030517578,1.3070153424015756,107.41999816894531,1.4895082509483388,104.61000061035156,-0.03885105057996263 4392,2023-05-02,107.11000061035156,108.61000061035156,105.69000244140624,108.38999938964844,2163500.0,-0.013901694881682358,2.3953442983623594,8.000190739593481,50.075204100832,57.31425132526763,0.48286072423603343,0.09331756634021815,-4.459360085544162,-2.544882270576352,21.679666150469817,2.9300003051758097,2.220150575861908,-0.1909988403320284,-2.339015746164037,1.9570180654999803,-1.2650072932480327,0.8830096125839759,-2.8355834228515704,60.1532309455187,-2.9417126114180263,1.0740084529160059,5,-0.529998779296875,-3.704998016357422,-7.510000228881836,-4.384998321533203,3.4899978637695312,1,-0.010830021991403593,1.163268483702019,108.62000274658205,1.1077897930001033,108.93000030517578,1.3070153424015756,107.41999816894531,-0.010830021991403593 4393,2023-05-03,104.83000183105469,107.3499984741211,104.79000091552734,107.2699966430664,2684400.0,-0.02128651635052392,-1.0317468006454718,1.9062477648236893,41.16093765176393,53.887299028546614,2.4726302101481537,2.4011252773776732,-2.2026956671899143,-0.246815298732173,21.291571540971905,2.55999755859375,1.5817738967600263,-2.4104976654052734,-4.7661804258844995,-0.05481490492604735,-3.5883390456448865,-1.2326562851656604,-0.3589612333984462,0.9091114012591994,-58.94883435282085,1.1778413802396097,5,1.75,-1.0250015258789062,-5.407501220703125,-2.104999542236328,5.129997253417969,2,0.014690459683566859,2.3953442983623594,107.11000061035156,1.163268483702019,108.62000274658205,1.1077897930001033,108.93000030517578,0.014690459683566859 4394,2023-05-04,106.75,107.48999786376952,104.26000213623048,104.5,3122100.0,0.0183153499514348,-1.366300939562808,-0.92213310820318,47.77516664753355,51.483731994022584,0.4406339851871621,0.551125645765211,-4.128389595778998,-2.1519273113947293,20.831587610097436,3.229995727539034,1.0946994099702323,-0.5169994354248075,-2.8359839733089416,1.8019851024593265,-1.6764917043668817,0.6424928335172666,2.440002441406236,50.507052933757365,-6.5547882002253175,1.159492268942068,5,-0.1699981689453125,-2.2350006103515625,-7.572498321533203,-4.024997711181641,1.75,3,0.01152227969024433,-1.0317468006454718,104.83000183105469,2.3953442983623594,107.11000061035156,1.163268483702019,108.62000274658205,0.01152227969024433 4395,2023-05-05,108.30999755859376,108.5199966430664,106.72000122070312,107.2300033569336,2010300.0,0.014613560267857206,1.4000061035466693,0.47999742296007575,50.881057361260275,50.15142548982432,-1.2579179216814396,-1.0584119093377495,-5.658986981485768,-3.6700927319795085,20.015488380985417,1.7999954223632812,0.6662340185504121,1.0399982452392749,-1.2844892071555165,3.3644856976340662,-0.12224548095812793,2.2022419714366777,0.7814048767089616,82.15000348197546,29.25881951171388,1.1622437261973975,5,-1.7299957275390767,-2.7999954223632955,-8.857494354248061,-5.584995269775405,0.6800003051757528,4,9.234730362761567e-05,-1.366300939562808,106.75,-1.0317468006454718,104.83000183105469,2.3953442983623594,107.11000061035156,9.234730362761567e-05 4396,2023-05-08,107.22000122070312,108.4000015258789,107.16000366210938,108.4000015258789,1594000.0,-0.010063672444466376,1.1016907509779201,-1.0925987411431293,49.28000807292656,49.91595602938023,-0.31204072250938,0.10302419095221182,-4.511352754136453,-2.5749944453900184,19.394682092778975,1.2399978637695312,0.33719153503227517,-0.09199829101562784,-2.3788262440380947,2.194829662006839,-1.2354122675268684,1.0514156854956127,1.7747732086181571,68.0459798338369,15.044350777436378,1.143413976511237,5,-0.6399993896484375,-0.974998474121108,-7.477499008178711,-4.494998931884766,3.4499969482421875,0,0.011378485420755036,1.4000061035466693,108.30999755859376,-1.366300939562808,106.75,-1.0317468006454718,104.83000183105469,0.011378485420755036 4397,2023-05-09,106.20999908447266,107.01000213623048,106.05999755859376,106.80999755859376,1975700.0,-0.009419904166494741,-1.1111177044039153,0.5084731516503531,44.368060764094125,50.01915450960568,0.7572108950081571,1.1798170022116494,-3.4220227519928983,-1.5835948062244398,18.75295010749384,1.1600036621093608,-0.02122015578737546,-1.1060005187988224,-3.384387321148111,1.1723862835504661,-2.245193919973474,0.03319288237582896,2.6900798989868093,45.77463527507029,-5.117837966352013,1.1391934011746463,5,0.5150032043457031,0.37000274658203125,-6.129997253417969,-3.484996795654297,6.169998168945298,1,0.019866308525936516,1.1016907509779201,107.22000122070312,1.4000061035466693,108.30999755859376,-1.366300939562808,106.75,0.019866308525936516 4398,2023-05-10,108.48999786376952,108.87999725341795,106.5500030517578,106.79000091552734,1748200.0,0.021466893879581894,-1.1376165411428454,-2.833335452614891,51.77097585244933,50.56927256193957,-1.0220055336987883,-1.043415888575396,-5.603913338243558,-3.8300073914946466,18.02158070780052,2.6699981689452983,-0.21522411158370858,1.1039981842040874,-1.2304876591718852,3.43848402758006,-0.06324473748389892,2.2712411058920736,-4.229995727539034,91.5584458477554,38.0847766777916,1.1672429216879838,5,-1.7649955749511577,-1.9099960327148295,-8.132495880126939,-5.764995574951158,3.190002441406264,2,0.019448803132995796,-1.1111177044039153,106.20999908447266,1.1016907509779201,107.22000122070312,1.4000061035466693,108.30999755859376,0.019448803132995796 4399,2023-05-11,108.20999908447266,108.4800033569336,107.41000366210938,108.37999725341795,1320100.0,-0.0025808718297557487,4.783619943090437,-0.09999910242255398,49.65517370976713,49.41459147454721,-0.6908059795205617,-0.7465628957465782,-5.198023019587097,-3.4904058140410683,17.148218153370454,1.079994201660142,-0.16059517251754585,0.7889995574951172,-1.5741278685202786,3.152126983510513,-0.3925641555125736,1.970563270502808,-3.85759704589843,76.24119711165187,23.07541084061843,1.1815637130076968,5,-1.4849967956542969,-1.6299972534179688,-7.364997863769531,-5.484996795654297,3.9599990844726562,3,0.016172257783995336,-1.1376165411428454,108.48999786376952,-1.1111177044039153,106.20999908447266,1.1016907509779201,107.22000122070312,0.016172257783995336 4400,2023-05-12,108.58999633789062,108.9800033569336,108.0,108.37999725341795,1621000.0,0.003511664879706,-1.0206388283689505,-1.2353020375192605,51.62881653553715,48.51060007735156,-1.2562085235087181,-1.0977851777419687,-5.50346808001764,-3.784673481916343,16.331276616226884,0.9800033569335938,0.1734962477414541,1.114997100830081,-1.3053585083499541,3.535352710010116,-0.09518070375993659,2.3251749054200985,-4.147042395019525,86.6436217604531,30.750453130653796,1.2101778045900171,5,-1.9699935913085938,-2.0099945068359375,-7.524993896484375,-5.864994049072266,2.6100006103515767,4,-0.000828771902805725,4.783619943090437,108.20999908447266,-1.1376165411428454,108.48999786376952,-1.1111177044039153,106.20999908447266,-0.000828771902805725 4401,2023-05-15,109.86000061035156,109.93000030517578,108.88999938964844,109.02999877929688,2170600.0,0.01169540763689847,1.1443290860468776,3.952406902815355,58.826495825256906,49.48296582450988,-2.6058550277075057,-2.340509520194729,-6.675210910049202,-4.953028527274313,15.573168102585461,1.3400039672851562,0.30284356286242087,2.291501235961917,-0.34724800950706936,4.930250481430903,0.9721266132274167,3.610875858696417,-5.235564690917968,98.19122363967203,34.92572974019993,1.319374622734496,5,-2.7649993896484375,-2.9099998474121094,-7.754999160766602,-7.134998321533203,0.8199996948242188,0,-0.007919194809289598,-1.0206388283689505,108.58999633789062,4.783619943090437,108.20999908447266,-1.1376165411428454,108.48999786376952,-0.007919194809289598 4402,2023-05-16,109.0,110.16000366210938,108.9499969482422,109.81999969482422,2292900.0,-0.007828150423936253,-1.630432799555558,-0.9879492600422833,61.51022867389305,51.74399816030201,-1.619915515602159,-1.4351646752703289,-5.749416844363111,-3.997103984489698,14.725597316833966,1.2100067138671733,0.08786180912755981,1.3560005187988224,-1.3586096495342304,4.070610687131875,-0.0013045653677039581,2.713305602965349,-4.057230217421875,67.8669400004228,-1.6959660052414023,1.3573050841665275,5,-1.7899971008300781,-1.93499755859375,-6.694999694824219,-6.274997711181641,2.089996337890625,1,0.015321084118764317,1.1443290860468776,109.86000061035156,-1.0206388283689505,108.58999633789062,4.783619943090437,108.20999908447266,0.015321084118764317 4403,2023-05-17,108.5999984741211,109.6500015258789,107.25,109.47000122070312,3467800.0,-0.00366973876953125,2.9024308549240474,1.0609793541063837,53.541418325846664,52.38469279122568,-0.7028092516957685,-1.0695205838171944,-5.277886818750744,-3.537019776543147,13.194540555816761,2.4000015258789062,-0.12388637564625071,0.9429988861083984,-1.7880856153876579,3.6740833876044547,-0.4225433646396226,2.3085411368564195,-3.2398499811804697,46.39164175973992,-22.214871837031005,1.3655422507480277,5,-0.48999786376953125,-1.5349960327148438,-5.939998626708984,-5.874996185302734,1.5299987792968608,2,0.03480661908294236,-1.630432799555558,109.0,1.1443290860468776,109.86000061035156,-1.0206388283689505,108.58999633789062,0.03480661908294236 4404,2023-05-18,108.5500030517578,108.98999786376952,107.48999786376952,108.91000366210938,2166700.0,-0.000460363011655196,4.769352661541485,0.41379249866268414,48.750008156430766,52.14790954624463,-0.4141883261037691,-1.0090396690313241,-5.144185861921969,-3.4251853150679494,11.686825370633446,1.5,-0.07411368545423613,0.8535034179687386,-1.9065517958945577,3.613558631832035,-0.5265241889629095,2.233531024900387,-2.805866145283673,44.6735881705202,-19.185950525039992,1.3800276069316468,5,-0.4400024414062358,-1.4850006103515483,-5.392501831054673,-5.825000762939439,2.319999694824247,3,0.02883461230236506,2.9024308549240474,108.5999984741211,-1.630432799555558,109.0,1.1443290860468776,109.86000061035156,0.02883461230236506 4405,2023-05-19,108.02999877929688,109.16999816894531,107.94000244140624,108.97000122070312,3565600.0,-0.004790458386380481,-1.1964305177111414,2.611113465858414,48.08564529792021,52.01520257124392,0.06919818961740987,-0.5420282408010308,-4.463875472455783,-2.8513264785217416,10.196396877733763,1.2299957275390767,0.323080098319366,0.3494991302490291,-2.3982880628241645,3.0972863233222228,-1.0243944662875748,1.723392726785633,-1.9325925323719275,26.804048031041894,-32.46627570262146,1.3738935965365981,5,0.0800018310546875,-0.964996337890625,-4.504997253417969,-5.304996490478516,3.69000244140625,4,0.038322682925382434,4.769352661541485,108.5500030517578,2.9024308549240474,108.5999984741211,-1.630432799555558,109.0,0.038322682925382434 4406,2023-05-22,109.18000030517578,109.51000213623048,108.16999816894531,108.45999908447266,1736700.0,0.010645205395478419,-1.0615397255772137,-0.7659567560548016,56.87707748983211,53.405093318548154,-0.8644449637383218,-1.6797004504972506,-5.285062019395937,-3.9290625399952006,8.508841902122372,1.480003356933608,0.5135317101538419,1.4370006561279354,-1.390392240733263,4.264393552989134,0.02330420769733621,2.8506971045585345,-2.757586265036082,66.3229510775523,6.868358946680999,1.4136964484306007,5,-0.8249969482421875,-2.1149978637695312,-5.457500457763672,-6.454998016357422,3.0999984741210938,0,0.018501526263236867,-1.1964305177111414,108.02999877929688,4.769352661541485,108.5500030517578,2.9024308549240474,108.5999984741211,0.018501526263236867 4407,2023-05-23,107.88999938964844,108.87000274658205,107.25,108.4800033569336,2321100.0,-0.011815359149309201,1.3649627719706348,-0.8194485652524054,60.88192777360555,54.41742130978773,0.7698871168208825,-0.28208593171282814,-3.7479590164637955,-2.5761184796364063,7.621427242160997,1.9300003051757812,0.4978651695268468,0.06949958801268963,-2.6798651415737424,2.8188643175991217,-1.3051827767805264,1.4441819528059057,-1.1685781797511652,26.66662428116844,-38.53322219752762,1.3746823647932127,5,0.81500244140625,-0.8249969482421875,-3.907499313354492,-5.164997100830078,5.19000244140625,1,0.02585968052007459,-1.0615397255772137,109.18000030517578,-1.1964305177111414,108.02999877929688,4.769352661541485,108.5500030517578,0.02585968052007459 4408,2023-05-24,106.58000183105469,107.58999633789062,106.25,107.4000015258789,1457600.0,-0.012141973917922155,1.2333471087516292,1.3898206457786455,49.36803640328138,54.38551716462264,1.9896974750462988,1.2470008324763597,-2.2390277035321446,-1.2393762482680302,7.951562388569363,1.6399993896484375,0.5707392374375644,-1.3389980316162138,-3.7206279641887505,1.042631900956323,-2.529812997902482,-0.1481830653299454,3.5800018310546875,10.12274892053495,-54.58368468730774,1.1908149662862682,5,1.625,0.4850006103515625,-2.512500762939453,-3.854999542236328,6.349998474121094,2,0.04231557918327833,1.3649627719706348,107.88999938964844,-1.0615397255772137,109.18000030517578,-1.1964305177111414,108.02999877929688,0.04231557918327833 4409,2023-05-25,105.11000061035156,106.38999938964844,104.47000122070312,106.38999938964844,2835900.0,-0.013792467587243062,2.0,1.5609747020348161,38.023964064182785,52.87386689002771,3.3231887375816456,2.6720678518842647,-0.5401961939470823,0.2732036057046514,7.800655113067542,2.1100006103515625,0.8102925746668461,-2.6934993743896456,-5.381383890543404,-0.0056148582358872545,-4.037441632466525,-1.3495571163127664,4.971802978515626,12.698398281569984,-47.74429076267106,1.3439422580768767,5,2.2050018310546875,1.9550018310546875,-0.21000099182128906,-3.0049972534179688,7.199996948242202,3,0.047759457843367326,1.2333471087516292,106.58000183105469,1.3649627719706348,107.88999938964844,-1.0615397255772137,109.18000030517578,0.047759457843367326 4410,2023-05-26,105.16000366210938,105.79000091552734,104.62000274658205,105.04000091552734,1516200.0,0.0004757211632333558,-1.4374985098825022,-0.0937522351763107,41.63962526814332,50.964214605903976,3.0569450172255586,2.4507982976116125,-0.4111969936647881,0.25628313196108365,7.080039834489246,1.1699981689452983,0.705172646871361,-2.4549964904785213,-5.332343995944143,0.42235101498710037,-3.893670243211332,-1.0163227377457105,4.697327832031249,13.69052214416219,-43.898847487839674,1.438673752732813,5,2.154998779296875,1.904998779296875,-0.26000404357910156,-3.0550003051757812,6.839996337890625,4,0.0542982016510718,2.0,105.11000061035156,1.2333471087516292,106.58000183105469,1.3649627719706348,107.88999938964844,0.0542982016510718 4411,2023-05-30,104.4000015258789,105.61000061035156,103.80999755859376,105.5199966430664,1541200.0,-0.007227102603309499,1.769228963461133,-9.333079026002924,42.502085914389006,48.85219874373686,3.3089708284064017,3.03399282189946,0.594557414323333,1.0341073763479045,6.352574742289677,1.8000030517577983,0.644206048018944,-3.0039985656738253,-6.174973066721989,0.16697593537433875,-4.589485816197907,-1.4185113151497433,5.241836757324222,11.660145501149405,-45.464684085808784,1.5854872505240827,5,2.329998016357422,2.5849990844726562,0.5374984741210938,-2.2949981689453125,7.8899993896484375,1,0.07011493858081708,-1.4374985098825022,105.16000366210938,2.0,105.11000061035156,1.2333471087516292,106.58000183105469,0.07011493858081708 4412,2023-05-31,105.9499969482422,106.5,103.87000274658205,104.04000091552734,4457000.0,0.014846699230929516,-1.3377832634252536,-1.705361035422356,38.800705348715134,47.214341746277796,1.4313567576635933,1.467896798647729,-0.7201352420325264,-0.46731623011991985,6.6424887469586205,2.6299972534179545,0.5298308891032093,-1.3960029602050668,-4.6314004589570175,1.839394538546884,-3.013701709581042,0.2216957891709086,3.341930891484367,56.61375874958645,3.685735643367842,1.617698749375974,5,0.7100028991699219,1.0350036621093608,-0.8524971008300923,-3.844993591308608,7.210006713867173,2,0.0597451818157857,1.769228963461133,104.4000015258789,-1.4374985098825022,105.16000366210938,2.0,105.11000061035156,0.0597451818157857 4413,2023-06-01,106.37000274658205,106.51000213623048,105.25,106.0999984741211,1966400.0,0.003964188866801166,3.581800527118694,0.14136378706356217,41.98608633701695,46.462794877454044,0.7395297399628902,1.2323634554322922,-0.9492660542716038,-0.8728585688314894,7.348599983412115,1.260002136230483,0.12942953224016662,-1.0529972076415817,-4.104339608496218,1.998345193213055,-2.578668408068893,0.4726739927857295,2.593009276276561,94.8148462114469,42.98366288700231,1.525671200427318,6,0.2899971008300781,0.614997863769517,-1.3925018310547017,-4.264999389648452,8.04000091552733,3,0.0630816857310672,-1.3377832634252536,105.9499969482422,1.769228963461133,104.4000015258789,-1.4374985098825022,105.16000366210938,0.0630816857310672 4414,2023-06-02,107.9800033569336,109.0,106.51000213623048,106.98999786376952,2296900.0,0.015135851920463406,-1.553847959622856,3.666628991240323,47.6003450331257,46.408872625810204,-1.072626372906626,-0.2959364493842429,-2.270955934927528,-2.4643155807415127,7.632649871671612,2.6299972534179545,-0.2512555274591506,0.4955032348632784,-2.548298337747937,3.539304807474494,-1.0263975514423294,2.017404021168886,-4.1700057983398295,80.34689473498518,31.55939045375245,1.5219007863056104,6,-1.3200035095214702,-0.9950027465820312,-3.522502899169922,-5.875,7.399993896484361,4,0.045841792872331366,3.581800527118694,106.37000274658205,-1.3377832634252536,105.9499969482422,1.769228963461133,104.4000015258789,0.045841792872331366 4415,2023-06-05,108.31999969482422,109.02999877929688,107.5199966430664,108.4499969482422,2181100.0,0.0031486972339382913,1.341086921807633,-0.13130962839661547,43.463497123434855,44.91847480732163,-1.5278273880044537,-0.6694690583067455,-2.2846993333834007,-2.8061167379703136,7.920655824778204,1.5100021362304688,-0.414523388338921,0.8349994659423885,-2.2093764213558416,3.8793753532406186,-0.6871884777067265,2.3571874095915035,-4.406202087402335,86.39848815251766,42.04840157773177,1.5221879436491164,6,-1.9000015258789062,-1.3349990844726562,-3.862499237060547,-6.214996337890625,8.720001220703125,0,0.036835283188799695,-1.553847959622856,107.9800033569336,3.581800527118694,106.37000274658205,-1.3377832634252536,105.9499969482422,0.036835283188799695 4416,2023-06-06,108.44000244140624,109.20999908447266,107.86000061035156,108.5,2655100.0,0.0011078540151412408,-1.2131100382720064,0.4615294324784907,47.46378113606013,43.427569625372136,-1.9711222515265518,-0.730857482577747,-2.1012764440120435,-2.9598178146678293,8.25570192361135,1.3499984741210938,-0.4863949969933685,0.8940021514892464,-2.176792403077286,3.964796706055779,-0.6413951257940198,2.4293994287725127,-4.321556787109358,85.58057731982299,42.379142728982245,1.5353972772832651,6,-1.9300041198730327,-1.4550018310546733,-3.982501983642564,-6.334999084472642,9.069999694824247,1,0.03282919105905924,1.341086921807633,108.31999969482422,-1.553847959622856,107.9800033569336,3.581800527118694,106.37000274658205,0.03282919105905924 4417,2023-06-07,108.31999969482422,108.80999755859376,107.73999786376952,108.37999725341795,2296100.0,-0.0011066280328319023,1.3260909226609954,0.9999999999995263,48.69889161164432,43.35322020407913,-1.9933293429393757,-0.46870445642115044,-1.6910399276304418,-2.8799820925136004,8.548738021995412,1.0699996948242472,-0.5168759288395677,0.6684993743896541,-2.353630300342232,3.69062904912154,-0.842565462976296,2.179564211755604,-3.896060834716792,77.52526274215144,33.29281615671801,1.5110648373659454,6,-1.8100013732910156,-1.3349990844726562,-3.8024978637695312,-6.609996795654297,8.319999694824219,2,0.03665067606986727,-1.2131100382720064,108.44000244140624,1.341086921807633,108.31999969482422,-1.553847959622856,107.9800033569336,0.03665067606986727 4418,2023-06-08,110.5999984741211,110.80999755859376,108.1500015258789,108.31999969482422,2463200.0,0.021048733250742524,-1.030535106928213,-38.00152594100595,57.89065955138744,45.56063081376854,-4.071260124840094,-2.722084945541468,-3.6821768300827387,-5.164943565554381,8.91180046398791,2.659996032714858,-0.7543402955436278,2.8429981231689396,-0.43856055703106733,6.124556803368947,1.2022187830689433,4.483777463268936,-5.888896000551753,95.11629516207125,48.835385623299295,1.6407793401000026,6,-3.2900009155273295,-3.2900009155273295,-5.60749626159668,-8.924995422363281,5.470001220703125,3,0.023146521006393028,1.3260909226609954,108.31999969482422,-1.2131100382720064,108.44000244140624,1.341086921807633,108.31999969482422,0.023146521006393028 4419,2023-06-09,109.95999908447266,110.6999969482422,109.75,110.5199966430664,2075700.0,-0.005786613006131147,1.065214867397509,-0.24561309579579982,57.36078982515256,47.30742687565846,-2.9848252614487336,-2.049327856328972,-2.837648153652239,-4.530166146735468,9.294483251484099,0.9499969482422017,-0.9850060927338689,2.1154987335205107,-1.307207200690712,5.538204667731733,0.4041457664148993,3.826851700626122,-4.760985004101357,74.16418730738071,24.369528909941863,1.7113529671056096,6,-2.650001525878892,-2.650001525878892,-4.767498016357422,-8.284996032714844,5.700004577636719,4,0.04046930351661948,-1.030535106928213,110.5999984741211,1.3260909226609954,108.31999969482422,-1.2131100382720064,108.44000244140624,0.04046930351661948 4420,2023-06-12,108.5,109.86000061035156,107.54000091552734,109.69000244140624,2904200.0,-0.013277547259263445,2.032681759250025,2.1250136239781763,47.46646791590841,47.859024875827274,-1.1188864375986896,-0.62864787389654,-1.2200405121051574,-3.088083241980655,9.047771041108946,2.4199981689453125,-0.9541805589460068,0.6599994659423771,-2.758814152188947,4.078813084073701,-1.049407343123292,2.3694062750080462,-2.852107241370902,29.357800305642595,-17.588280098795398,1.7094068090656651,6,-1.1599998474120952,-1.1900024414062358,-2.9524993896484375,-6.8249969482421875,7.1299972534179545,0,0.06341011293472776,1.065214867397509,109.95999908447266,-1.030535106928213,110.5999984741211,1.3260909226609954,108.31999969482422,0.06341011293472776 4421,2023-06-13,108.98999786376952,109.54000091552734,108.26000213623048,108.61000061035156,1755500.0,0.004516109343497776,-1.3703808359883658,-0.3193247679130041,54.358154654201655,49.58763035421466,-0.9938347709656625,-1.251321991621353,-1.5937775319970342,-3.581354498847574,8.38982550074547,1.2799987792968608,-0.5942659944832087,1.1934974670409986,-2.1381248483794337,4.525119782461431,-0.4723136906692247,2.859308624751222,-2.9291367211432515,44.34245984064519,-4.955316118316233,1.6658111577102181,6,-0.959999084472642,-1.6800003051757528,-2.944995880126939,-7.3149948120117045,7.230003356933608,1,0.07386001660280628,2.032681759250025,108.5,1.065214867397509,109.95999908447266,-1.030535106928213,110.5999984741211,0.07386001660280628 4422,2023-06-14,110.66999816894531,110.83999633789062,108.5199966430664,108.76000213623048,2096800.0,0.015414261290982667,1.0622289436474055,5.026341678880629,65.74285838463646,52.227271692839054,-2.161161938376978,-2.9510997552367826,-3.172026958518302,-5.279801144281109,7.824981256092804,2.3199996948242188,-0.23288779646279067,2.7899978637695284,-0.7460642608196224,6.326059988358679,1.02196680147496,4.558028926064097,-4.229206113041641,94.84853318906822,38.91842651387026,1.7680310622945734,6,-1.9949989318847656,-3.345001220703125,-4.257495880126953,-8.9949951171875,5.6100006103515625,2,0.061805404178677525,-1.3703808359883658,108.98999786376952,2.032681759250025,108.5,1.065214867397509,109.95999908447266,0.061805404178677525 4423,2023-06-15,112.37999725341795,113.1500015258789,110.75,110.87000274658205,2220700.0,0.015451333810110102,-1.74285888671875,0.7905746823409018,77.47541495995293,55.54672390693097,-3.2732018448523093,-4.599193943383327,-4.778294542501229,-7.001523954065547,8.462625660955386,2.4800033569335938,0.2577666607517841,4.3109970092773295,0.2480735469139148,8.373920471640744,2.279535278095622,6.342458740459037,-5.499284769315594,86.27443513927358,23.848214130016274,2.031461731181711,6,-2.0449981689452983,-3.8999977111816264,-5.727495193481431,-10.704994201660142,4.160003662109389,3,0.037907120843081454,1.0622289436474055,110.66999816894531,-1.3703808359883658,108.98999786376952,2.032681759250025,108.5,0.037907120843081454 4424,2023-06-16,111.68000030517578,113.06999969482422,111.4000015258789,112.81999969482422,3806200.0,-0.0062288393428563404,1.036583890806576,-0.7549692296809932,73.48702425521329,58.88267136601747,-2.2274009327502284,-3.8500778308561223,-3.986364236272479,-6.278799730143845,9.134729161788455,1.6699981689453125,0.7101478764719218,3.454500198364258,-0.915927027275174,7.82492742400369,1.2692865855445348,5.639713811183981,-4.046973136060231,73.79677253527065,4.990766605554995,2.1852136128197164,6,-1.3349990844726562,-3.200000762939453,-5.027498245239258,-10.004997253417969,5.0500030517578125,4,0.039308733682417385,-1.74285888671875,112.37999725341795,1.0622289436474055,110.66999816894531,-1.3703808359883658,108.98999786376952,0.039308733682417385 4425,2023-06-20,112.16999816894531,112.4800033569336,110.9000015258789,111.20999908447266,3489800.0,0.00438751667649151,-1.0000096574968733,-0.8421049109234249,78.54518975115616,62.336161212139245,-2.362261511352969,-4.23093687027459,-4.442282397856658,-6.746822354352531,9.65401824316302,1.5800018310546875,1.1434854615323644,3.7374980926513643,-0.9728907969862206,8.44788698228895,1.3823036478325719,6.092692537470157,-3.8749340770181533,79.95902905411091,3.762340875252818,2.3551944448187956,6,-1.8249969482421875,-3.6899986267089844,-5.517496109008789,-10.4949951171875,2.7600021362304688,1,0.03111353793469429,1.036583890806576,111.68000030517578,-1.74285888671875,112.37999725341795,1.0622289436474055,110.66999816894531,0.03111353793469429 4426,2023-06-21,111.1999969482422,112.0999984741211,110.77999877929688,112.0999984741211,1885300.0,-0.008647599505548165,1.9333276819395584,-0.9375024835292193,70.1458192319314,64.71915316994892,-1.0723523882631127,-3.2694707118032795,-3.388485323268398,-5.787407532813901,10.010270374050666,1.3899993896484375,1.391063446457835,2.6664970397949332,-2.195560995481145,7.5285550750710115,0.2354680221568941,5.097526057432972,-2.32234036424083,57.8833148777983,-19.93164879817924,2.4310290176380414,6,-0.8549957275390767,-2.7199974060058736,-4.599994659423842,-9.52499389648439,3.930000305175753,2,0.03983813333410158,-1.0000096574968733,112.16999816894531,1.036583890806576,111.68000030517578,-1.74285888671875,112.37999725341795,0.03983813333410158 4427,2023-06-22,110.68000030517578,111.08000183105469,110.19000244140624,111.0199966430664,1427400.0,-0.0046762289328878826,2.869506086841207,0.37777306828297125,66.41279879881978,65.66605753077474,-0.20381820504543668,-2.6664472332419393,-2.780948063483507,-5.277136732058409,10.76923658486188,1.009994506835966,1.6827219480813511,2.007000350952154,-2.936731573891109,6.950732275795417,-0.46486561146947736,4.478866313373786,-1.289662328149106,16.553987004250697,-56.66880770769737,2.471865962421632,6,-0.33499908447265625,-2.200000762939453,-3.657499313354492,-8.634998321533203,4.120002746582017,3,0.0500542184699313,1.9333276819395584,111.1999969482422,-1.0000096574968733,112.16999816894531,1.036583890806576,111.68000030517578,0.0500542184699313 4428,2023-06-23,111.08999633789062,111.31999969482422,109.91999816894531,110.5,2727900.0,0.0037043371122549296,1.6666618226207257,-1.7353020375190737,63.03435406190631,66.29645355708071,-0.6001061059884449,-2.8683010429738687,-3.1277827666190063,-5.67413530795379,11.226705434740817,1.4000015258789062,1.9388686034559584,2.1914966583251925,-2.761684844292006,7.144678160942391,-0.2850940929834138,4.668087409633799,-1.2484987350016752,37.142781021950846,-33.725660408812125,2.4765907513086,6,-0.7449951171875,-2.609996795654297,-3.952493667602539,-8.92999267578125,3.9500045776367188,4,0.04671890010348334,2.869506086841207,110.68000030517578,1.9333276819395584,111.1999969482422,-1.0000096574968733,112.16999816894531,0.04671890010348334 4429,2023-06-26,110.12999725341795,111.0999984741211,109.77999877929688,110.97000122070312,2640000.0,-0.008641633955525085,1.4000027743291326,-1.4237443749030396,57.21115266585283,67.37919630707452,0.43196934377814955,-1.594694117832688,-2.128015489799452,-4.720799914373785,10.86750312904028,1.3199996948242188,2.1875206917506063,0.9804977416992102,-3.6634655384953447,5.624461021893765,-1.3414838983980673,3.3024793817964877,3.0200042724609517,12.962884471382226,-53.63024092476674,2.321981640097275,6,0.575004577636733,-1.6499977111816264,-2.5424957275390483,-7.9699935913085795,4.8700027465820455,0,0.05820397550142009,1.6666618226207257,111.08999633789062,2.869506086841207,110.68000030517578,1.9333276819395584,111.1999969482422,0.05820397550142009 4430,2023-06-27,110.87000274658205,111.0,110.0,110.56999969482422,1708500.0,0.0067193817453865545,2.571444141689373,-0.357144803407791,59.22552031407418,67.92001471372704,0.07096588217603994,-1.98685430021753,-2.818833928154902,-5.486545676210724,10.488889084397846,1.0,2.1502739834770495,1.4350032806396626,-2.8656509112593227,5.735657472538648,-0.71532381530983,3.5853303765891553,2.212598724365222,46.98293580455655,-16.49754317738298,2.150327095949491,6,-0.03500366210938921,-2.3900032043457173,-3.282501220703139,-8.70999908447267,1.1999969482421733,1,0.05285469888321259,1.4000027743291326,110.12999725341795,1.6666618226207257,111.08999633789062,2.869506086841207,110.68000030517578,0.05285469888321259 4431,2023-06-28,111.72000122070312,111.87000274658205,110.52999877929688,111.02999877929688,1774500.0,0.007666622648724308,1.7070637012376015,2.2999847413660475,62.23023339932675,67.52972304869262,-0.39231290839063604,-2.3824902988374106,-3.624228224808988,-6.346745373631492,9.902802530557533,1.3400039672851705,2.1926717558651205,1.919001770019534,-1.7814998960599127,5.619503436098981,0.06875093697981072,3.7692526030592575,1.2965481964111376,92.82290712233593,29.833505087550627,1.850250833039725,6,-0.2550010681152344,-3.240001678466797,-4.132499694824219,-9.55999755859375,2.279998779296875,2,0.028732537141055836,2.571444141689373,110.87000274658205,1.4000027743291326,110.12999725341795,1.6666618226207257,111.08999633789062,0.028732537141055836 4432,2023-06-29,112.27999877929688,112.31999969482422,111.16999816894531,111.68000030517578,1725200.0,0.005012509420649458,2.3823559110951544,0.8695599292348518,56.89656144394925,65.24318376913666,-0.7821681673908643,-2.576018671905416,-4.116075783314187,-6.903093401467174,9.896480423193516,1.1500015258789062,2.5406397828969602,2.162499237060544,-1.2203337705177404,5.5453322446388285,0.4710827332714018,3.8539157408496862,0.6718196250610333,98.42516137365097,37.86790771802575,1.6914165037891413,6,-0.8549995422363281,-3.799999237060547,-4.569995880126953,-10.1199951171875,3.7900009155273438,3,0.025382957829587882,1.7070637012376015,111.72000122070312,2.571444141689373,110.87000274658205,1.4000027743291326,110.12999725341795,0.025382957829587882 4433,2023-06-30,113.08000183105469,114.11000061035156,112.86000061035156,113.1500015258789,3124900.0,0.007125071788879778,-3.9019402516193695,-0.11666645473850183,62.641837931480055,64.03816306649964,-1.645472300281014,-3.001435787969683,-4.864629807998938,-7.705296147801903,10.182012792298856,1.8300018310546875,2.792938797693097,2.627002334594721,-0.5131749714501836,5.767179640639625,1.0569136815722686,4.197090987617173,-3.3000030517578125,76.21250938256551,16.658638454982594,1.5700886530224496,6,-1.1350021362304688,-4.120002746582031,-5.194999694824219,-10.919998168945312,1.790000915527358,4,0.015210481012132071,2.3823559110951544,112.27999877929688,1.7070637012376015,111.72000122070312,2.571444141689373,110.87000274658205,0.015210481012132071 4434,2023-07-03,112.93000030517578,112.93000030517578,111.41000366210938,112.5199966430664,1484300.0,-0.001326507989476422,6.41455154447339,-5.857220708446866,70.0816131444267,63.09776566575191,-1.45222888361657,-2.5946054853100406,-4.6451637110864255,-7.574835043481897,10.858152544105442,1.6699981689453125,2.74961386330466,2.229500961303714,-0.8700096554000538,5.329011578007481,0.6797456529518371,3.7792562696555905,-3.0634014892578136,71.28953455131371,7.5890593419309695,1.5497553083518831,7,-0.9850006103515625,-3.970001220703125,-5.2949981689453125,-10.769996643066406,1.2699966430664205,0,0.018684145972280186,-3.9019402516193695,113.08000183105469,2.3823559110951544,112.27999877929688,1.7070637012376015,111.72000122070312,0.018684145972280186 4435,2023-07-05,112.30999755859376,112.86000061035156,111.51000213623048,112.30999755859376,2227900.0,-0.005490150933379567,1.4545290608961396,0.0,64.87455589182949,62.51206973907392,-0.9055020035346786,-1.7500831880668812,-3.9804889259691265,-6.9765796918945995,11.556363679251424,1.4199981689452983,2.360619167036873,1.409998321533223,-1.5550894317066337,4.37508607477308,-0.07254555508670535,2.8925421981531514,-2.3585307067871213,49.72061086271825,-15.749877757508067,1.4825438766199297,7,-0.36499786376954546,-3.349998474121108,-5.119995117187514,-9.39999389648439,2.490005493164034,2,0.023951584897887956,6.41455154447339,112.93000030517578,-3.9019402516193695,113.08000183105469,2.3823559110951544,112.27999877929688,0.023951584897887956 4436,2023-07-06,112.0,112.91000366210938,111.66999816894531,111.68000030517578,2989200.0,-0.0027601955777092346,-6.2940648490968245,100.0,56.79265956667503,61.44316537994673,-0.5253345750474807,-1.2223765706785343,-3.6149606190600707,-6.663049123128118,12.210741941213374,1.2400054931640625,2.0471757909744213,0.9220008850097656,-1.8418838292033257,3.685885599222857,-0.45994147209678715,2.3039432421163184,-1.9653624730224521,28.231331354190452,-32.13823032642643,1.3819423571065488,7,-0.05500030517578125,-3.0400009155273438,-4.80999755859375,-9.089996337890625,1.989997863769517,3,0.0006249972752161437,1.4545290608961396,112.30999755859376,6.41455154447339,112.93000030517578,-3.9019402516193695,113.08000183105469,0.0006249972752161437 4437,2023-07-07,112.29000091552734,112.9000015258789,111.43000030517578,112.02999877929688,1642700.0,0.0025892938886369343,-1.013701565071983,0.8125074505877024,49.46238715417046,59.935169056864964,-0.629096019312712,-1.2645387291818224,-3.7936576041163903,-6.966476354257793,12.91098784140978,1.470001220703125,1.6104568169225928,1.0135017395019474,-1.4726650824905647,3.4996685614944596,-0.22958167149430153,2.2565851504981964,-2.1738561268823133,32.59252770603627,-23.488161990482986,1.2430834109962532,7,-0.345001220703125,-3.299999237060547,-5.432500839233398,-9.379997253417969,2.6299972534179688,4,0.015228418118537812,-6.2940648490968245,112.0,1.4545290608961396,112.30999755859376,6.41455154447339,112.93000030517578,0.015228418118537812 4438,2023-07-10,113.16000366210938,113.5999984741211,112.41000366210938,112.5999984741211,1249000.0,0.00774782028220411,-1.531917829344112,2.153848411044925,58.66512411165356,60.09672143973171,-1.3126256755250694,-2.0373760062951334,-4.484180600602713,-7.85264698450834,12.811020669583325,1.30999755859375,1.4124142921176457,1.7555042266845646,-0.844986641492028,4.355995094861157,0.45525879259626834,3.055749660772861,-2.9639817570302114,79.9088650987469,24.992251420758265,1.3002454340882976,7,-1.1050033569335938,-3.4800033569335938,-6.337503433227539,-10.25,0.9499969482421875,0,0.025715764744970837,-1.013701565071983,112.29000091552734,-6.2940648490968245,112.0,1.4545290608961396,112.30999755859376,0.025715764744970837 4439,2023-07-11,114.41000366210938,114.48999786376952,113.0199966430664,113.30999755859376,2355300.0,0.011046305757752117,1.3333454435362093,1.964278415825372,62.043036333954035,60.409778775273914,-2.1139662583585306,-3.0956129126254552,-5.627063737232646,-9.099096256596212,12.857025187354331,1.4700012207031108,1.34635242497734,2.783003997802737,-0.04834208133009099,5.614350076935565,1.3673309582363231,4.198677037369151,-4.13570218292476,97.38580831754308,43.75167884101793,1.4156730395664139,7,-1.9000053405761719,-3.910003662109375,-7.587503433227539,-11.5,-0.44000244140625,1,0.004020619436663875,-1.531917829344112,113.16000366210938,-1.013701565071983,112.29000091552734,-6.2940648490968245,112.0,0.004020619436663875 4440,2023-07-12,115.37999725341795,115.94000244140624,114.79000091552734,115.54000091552734,1980700.0,0.00847822358413075,1.3958197568147914,-0.14545706755446064,72.47313098200178,61.54787850668226,-2.65627539111361,-3.714174194454074,-6.525139866941231,-10.063694688472296,14.368222215355942,1.5299987792968608,1.3602275395029153,3.4089977264404183,0.5064174283681808,6.311578024512656,1.9577075774042925,4.860287875476544,-4.937067918849948,87.58303940724196,33.06180555937817,1.451290149036121,7,-1.8249969482421733,-3.6499977111816264,-8.557497024536119,-12.46999359130858,-1.769996643066392,2,-0.01022707863811112,1.3333454435362093,114.41000366210938,-1.531917829344112,113.16000366210938,-1.013701565071983,112.29000091552734,-0.01022707863811112 4441,2023-07-13,117.04000091552734,117.18000030517578,115.51000213623048,115.69000244140624,1996900.0,0.014387274238388148,1.0490809606500269,-8.43729734884542,80.45976591503012,64.16601233680235,-3.891510322133925,-4.996334377639911,-8.082460220763409,-11.684485149431424,16.124593805798547,1.8000030517578267,1.5920353385191106,4.666501235961917,1.3077140005230206,8.025288471400813,2.987107618242476,6.345894853681358,-6.267247194549043,97.56522800611414,36.66168028863545,1.6793936177194455,7,-2.7449989318847656,-4.680000305175781,-10.337501525878906,-14.129997253417969,-3.2900009155273438,3,-0.019138737579011522,1.3958197568147914,115.37999725341795,1.3333454435362093,114.41000366210938,-1.531917829344112,113.16000366210938,-0.019138737579011522 4442,2023-07-14,117.51000213623048,117.8499984741211,116.27999877929688,116.97000122070312,2115700.0,0.004015731519366295,1.573783511666156,0.40000113028195516,80.57143396909147,66.15818967431474,-3.9578250023310204,-5.193920470940824,-8.393520240826874,-12.111822745277792,17.417390293490975,1.5699996948242188,1.7757161808393676,4.7945022583007955,0.8280812832571485,8.760923233344442,2.811291770778979,6.777712745822612,-6.224668688516388,93.75006135778135,28.60823815063071,1.9832104875218222,7,-2.8800010681152486,-4.815002441406264,-10.7625026702881,-14.599998474121108,-3.6500015258789205,4,-0.029954933269256467,1.0490809606500269,117.04000091552734,1.3958197568147914,115.37999725341795,1.3333454435362093,114.41000366210938,-0.029954933269256467 4443,2023-07-17,116.63999938964844,117.72000122070312,113.76000213623048,116.7300033569336,2818700.0,-0.007403648461970391,2.8260866360262136,-0.16667373090888102,81.26798787213407,67.40112019961555,-2.827022218800238,-4.2039436793107825,-7.297906357531332,-11.156679227818898,17.216614395064152,3.959999084472642,1.8419846823056503,3.7114994049072294,-0.6198090497579045,8.042807859572363,1.5458451775746624,5.877153632239796,-4.698199439293646,74.94826861776906,3.073717398245975,2.1656542273325665,7,-2.0,-3.9449996948242188,-9.892499923706055,-13.699996948242188,-3.3899993896484375,0,-0.014746238251916233,1.573783511666156,117.51000213623048,1.0490809606500269,117.04000091552734,1.3958197568147914,115.37999725341795,-0.014746238251916233 4444,2023-07-18,116.06999969482422,117.04000091552734,115.87999725341795,116.1500015258789,2600200.0,-0.004886828684901423,-4.043420572527697,0.8888700517080613,75.39059647826134,68.56956915366354,-1.9721673985588808,-3.4658911836308164,-6.566164108824239,-10.506064602093346,17.004988317603846,1.1600036621093892,1.9805150186762148,2.921999740600583,-1.5843179453394214,7.428317426540588,0.668840897630588,5.175158583570578,-3.537379892092801,56.47920848225263,-17.77793262870935,2.253158842970002,7,-1.4300003051757812,-3.375,-8.760002136230455,-11.854999542236314,-1.2399978637695312,1,-0.016886353834978607,2.8260866360262136,116.63999938964844,1.573783511666156,117.51000213623048,1.0490809606500269,117.04000091552734,-0.016886353834978607 4445,2023-07-19,115.66000366210938,117.18000030517578,115.5500030517578,116.0,3044700.0,-0.0035323169965780776,-4.8214441416891285,4.249856952126645,70.1020470126258,70.0483899809914,-1.1588667816507154,-2.931316835371206,-6.04614600907334,-10.008556757373896,17.004212924885657,1.629997253417983,1.9757880422777987,2.337503433227539,-2.2783146531434824,6.9533215195985605,0.029594390042035457,4.645412476413043,-2.5956459922389854,46.45484662851326,-24.40237765920923,2.3079090431855085,7,-1.0200042724609375,-2.9650039672851562,-8.35000610351561,-11.045005798339844,-0.40000152587889204,2,-0.014611813832752785,-4.043420572527697,116.06999969482422,2.8260866360262136,116.63999938964844,1.573783511666156,117.51000213623048,-0.014611813832752785 4446,2023-07-20,115.62999725341795,115.98999786376952,114.9800033569336,115.6500015258789,1986500.0,-0.0002594363456799309,1.885711171662202,0.05883672919849795,68.06900848450115,72.11579235102813,-0.6255816727909433,-2.690344523360409,-5.86905857781251,-9.870365649377916,16.95093776742391,1.0099945068359233,1.9104424839021874,2.0859970092773352,-2.5261315343152972,6.698125552869968,-0.220067262518981,4.3920612810736515,-2.0870755031224917,45.72119294737338,-20.75458010424188,2.306064271796317,7,-0.49999618530272016,-2.5749969482421733,-8.30499839782712,-10.305000305175767,0.17000579833984375,3,-0.01746948621506328,-4.8214441416891285,115.66000366210938,-4.043420572527697,116.06999969482422,2.8260866360262136,116.63999938964844,-0.01746948621506328 4447,2023-07-21,116.22000122070312,116.38999938964844,115.4800033569336,116.0500030517578,1608300.0,0.005102516486203079,2.5686503306106574,-8.498093058728465,67.32889043834419,73.07843305399376,-0.6699411042507109,-2.997719612562733,-6.269532763634487,-10.331688611914714,17.317856107078814,0.9099960327148438,1.99059745144028,2.39900093078613,-2.1539534866957695,6.951955348268029,0.12252372204517314,4.675478139527087,-2.246371798025095,62.121203363870045,-2.993932676878053,2.2764772087409524,7,-0.785003662109375,-3.035003662109375,-8.550003051757812,-9.900001525878906,1.279998779296875,4,-0.021252806700737925,1.885711171662202,115.62999725341795,-4.8214441416891285,115.66000366210938,-4.043420572527697,116.06999969482422,-0.021252806700737925 4448,2023-07-24,116.27999877929688,116.76000213623048,115.61000061035156,116.5,3312500.0,0.0005162412490411494,2.1080891601541554,-1.2941387667174216,68.67332870069912,73.81513220585433,-0.26912662424770417,-2.792112131295198,-6.208898091124055,-10.265980375656085,17.929377431520333,1.1500015258789205,2.246814964374863,2.199498367309573,-2.2892268268002027,6.688223561419349,-0.04486422974531479,4.443860964364461,-1.9187324514745399,59.090782985039425,-5.026736484803706,2.2443625970548857,7,-0.47499847412109375,-2.4650001525878906,-8.280000686645508,-9.209999084472656,2.2900009155273438,0,-0.020811817976869262,2.5686503306106574,116.22000122070312,1.885711171662202,115.62999725341795,-4.8214441416891285,115.66000366210938,-0.020811817976869262 4449,2023-07-25,116.54000091552734,116.7300033569336,115.1999969482422,115.6500015258789,1850100.0,0.0022360005070516387,1.4094508055892412,-4.045429324455542,74.56445591658508,74.04750164303026,-0.21815602794467281,-2.6849280801516784,-6.333732994873003,-10.38311816902484,18.56363915366595,1.530006408691392,2.6119036995268914,2.139000320434576,-2.0686209865136647,6.346621627382817,0.03518966696046277,4.242810973908689,-1.8298613730751327,70.90907829850394,4.765122688161767,2.103810653474117,7,-0.7350006103515625,-2.7250022888183594,-7.132501602172852,-8.060001373291016,1.3600006103515625,1,-0.028230658054585578,2.1080891601541554,116.27999877929688,2.5686503306106574,116.22000122070312,1.885711171662202,115.62999725341795,-0.028230658054585578 4450,2023-07-26,116.7300033569336,116.8000030517578,115.33000183105469,116.2300033569336,1616900.0,0.0016303624499194314,3.593758195646632,0.5617981380835634,77.85627824511597,73.75822523526202,-0.21961652188386438,-2.5438275889279396,-6.39582382477677,-10.456601525821554,19.245115105661757,1.4700012207031108,2.854088774915027,2.0360027313232365,-1.9464242924521784,6.018429755098651,0.04478921943552905,4.027216243210944,-1.705877921314496,96.15386227683045,24.172641476400884,1.9912135118877083,7,-0.9250030517578125,-2.9150047302246094,-7.317502975463867,-8.250003814697266,1.2599945068359233,2,-0.016276890869857508,1.4094508055892412,116.54000091552734,2.1080891601541554,116.27999877929688,2.5686503306106574,116.22000122070312,-0.016276890869857508 4451,2023-07-27,114.93000030517578,117.2300033569336,114.81999969482422,117.0,2237700.0,-0.015420226162881301,-1.1048058503106728,-4.1399993896484375,63.19997680667594,71.82806332832696,1.3964598548807174,-0.5175437751457679,-4.527130391435563,-8.545691018641222,19.37535431459738,2.410003662109375,2.9338219586331746,0.07549972534179972,-3.652898051912331,3.8038975025959303,-1.7886991632852585,1.939698613968858,2.9199981689453125,4.564333742766332,-69.40855176533461,1.8641988886270642,7,0.8100013732910156,-1.1150016784667969,-5.517499923706055,-6.450000762939453,2.0800018310547017,3,0.00287132889740227,3.593758195646632,116.7300033569336,1.4094508055892412,116.54000091552734,2.1080891601541554,116.27999877929688,0.00287132889740227 4452,2023-07-28,115.12999725341795,116.23999786376952,114.66999816894531,115.68000030517578,1630500.0,0.0017401631228670666,-1.1360522327637914,0.2657019965428218,60.55729685837703,69.52687543790951,0.9201156801985917,-0.5197249897706371,-4.626972097394244,-8.64462652988999,19.246493449579564,1.5699996948242045,2.831780657713793,0.13299674987791832,-3.393481342970702,3.6594748427265387,-1.6302422965463848,1.8962357963022214,2.659401245117195,17.968677822646185,-52.97088745301478,1.7632390464243082,7,0.8200035095214986,-1.3149986267089702,-5.717496871948228,-6.649997711181626,-0.48999786376951704,4,0.005819558884076592,-1.1048058503106728,114.93000030517578,3.593758195646632,116.7300033569336,1.4094508055892412,116.54000091552734,0.005819558884076592 4453,2023-07-31,114.8000030517578,115.20999908447266,114.33999633789062,115.16999816894531,1939000.0,-0.002866274728851037,2.8667050964701097,0.6727146622277793,52.318663613700515,66.96332734184719,1.0746716075396705,-0.05719823310893446,-4.185697013141834,-8.209993013600823,18.209215893186116,0.8700027465820312,2.4503011923923026,-0.2829975128174027,-3.6946564899630374,3.128661464328232,-1.98882700139022,1.4228319757554146,2.8646194335937594,15.917148672514484,-49.542415177614316,1.7058294885728165,7,0.9849967956543111,-0.9850044250488139,-5.387502670288072,-6.32000350952147,-1.1900024414062358,0,0.02351913655459481,-1.1360522327637914,115.12999725341795,-1.1048058503106728,114.93000030517578,3.593758195646632,116.7300033569336,0.02351913655459481 4454,2023-08-01,115.04000091552734,115.22000122070312,113.77999877929688,114.02999877929688,1995400.0,0.0020905736706413602,1.1021891306405893,-2.729771527548559,47.78648446207868,64.4838203917864,0.7523177425132559,-0.13809531469637193,-4.307719078957632,-8.337305190193646,17.948285580146827,1.44000244140625,2.0085231935742485,-0.14849967956543253,-3.4068836626778563,3.109884303546991,-1.7776916711216444,1.4806923119907793,2.425144000976559,36.52175259122643,-25.059551201923128,1.6291919915562092,8,0.4650001525878906,-1.2250022888183594,-5.627500534057617,-6.560001373291016,0.19000244140625,1,0.030684968282370884,2.8667050964701097,114.8000030517578,-1.1360522327637914,115.12999725341795,-1.1048058503106728,114.93000030517578,0.030684968282370884 4455,2023-08-02,115.0,115.22000122070312,114.1999969482422,115.0,2017500.0,-0.0003477131016081936,3.6363573311138206,0.0,33.16832368748733,60.60596652545153,0.7698047852926351,0.11991491834066892,-4.131010917516704,-8.14362960610687,17.673254268761028,1.0200042724609233,1.5983787416897286,-0.3230007171630831,-3.2901546414035465,2.6441532070773803,-1.8065776792833077,1.1605762449571415,2.1703332255273438,35.3623073027583,-20.77221942421238,1.4835769621202282,8,0.5050010681152344,-1.0750007629394531,-5.407499313354492,-6.520000457763672,-0.04000091552734375,2,0.025217404572860147,1.1021891306405893,115.04000091552734,2.8667050964701097,114.8000030517578,-1.1360522327637914,115.12999725341795,0.025217404572860147 4456,2023-08-03,112.06999969482422,112.23999786376952,107.30999755859376,110.0,5017100.0,-0.025478263523267652,3.0912932953023993,100.0,18.07511905252288,55.13332526036028,3.510924706341939,3.2205474542682566,-1.132605277154255,-5.000227049757612,18.444180562839694,7.690002441406236,1.2162273477310634,-3.2565010070800753,-6.207270695620821,-0.3057313185393298,-4.731885851350441,-1.7811161628097096,4.829106775004689,53.30349354491732,1.8474733248309079,1.4753848442703694,8,0.20000076293945312,0.5099983215332031,-2.4125003814697266,-3.5900001525878906,2.9599990844726562,3,0.052824111582635336,3.6363573311138206,115.0,1.1021891306405893,115.04000091552734,2.8667050964701097,114.8000030517578,0.052824111582635336 4457,2023-08-04,114.0,116.5,112.93000030517578,113.33000183105469,2743100.0,0.017221382264935636,-3.8571384085200027,0.3236706607351494,36.2213001823728,51.52754431387958,1.3777898657083512,1.502245436204376,-2.928776157415143,-6.739840823932383,18.63671135637699,4.430000305175781,0.9687630946701518,-1.4120006561279297,-4.0776304978209765,1.2536291855651172,-2.744815576974446,-0.07918573528141337,-6.690002441406236,72.79652518114614,23.3078079390543,1.3328149208465228,8,-1.7299995422363281,-1.4200019836425781,-4.027500152587891,-5.520000457763672,1.989997863769517,4,0.026403527510793667,3.0912932953023993,112.06999969482422,3.6363573311138206,115.0,1.1021891306405893,115.04000091552734,0.026403527510793667 4458,2023-08-07,116.06999969482422,116.08000183105469,114.04000091552734,114.16999816894531,3191000.0,0.018157892059861513,1.1249945362573959,2.8358309230453895,50.0,48.798160323147904,-0.8103475447677795,-0.35686318304701103,-4.795901979251596,-8.624325439213237,18.475130492254642,2.0800018310546875,0.7994423739367136,0.5124992370605526,-1.9451241369256707,2.9701226110467758,-0.716312449932559,1.7413109240536642,-8.760002136230455,95.32099901042046,44.78672015282369,1.2288116869931134,8,-3.799999237060547,-3.490001678466797,-6.117500305175781,-7.590000152587891,0.6999969482421875,0,-0.01232015429426725,-3.8571384085200027,114.0,3.0912932953023993,112.06999969482422,3.6363573311138206,115.0,-0.01232015429426725 4459,2023-08-08,114.87000274658205,116.27999877929688,114.2300033569336,116.19000244140624,1966900.0,-0.010338562517422711,1.7333411323096328,-0.6947361235478916,46.67227998007495,45.33327162703223,0.14287269266209535,0.9268845698126427,-3.3554026242529886,-7.222671612375464,17.838590892740807,2.0499954223632812,0.5584796668080259,-0.7104976654052564,-3.1312374100498204,1.7102420792393076,-1.9208675377275313,0.4998722069170185,-7.376205139160163,82.26336430473748,29.923685199916264,1.2103698723222789,8,-2.6000022888183736,-2.2900047302246236,-4.417503356933608,-5.910003662109389,2.029998779296861,1,-0.01096893972406543,1.1249945362573959,116.06999969482422,-3.8571384085200027,114.0,3.0912932953023993,112.06999969482422,-0.01096893972406543 4460,2023-08-09,114.1999969482422,115.41000366210938,113.4499969482422,113.51000213623048,1465900.0,-0.005832730759291138,-3.839491753713384,-0.5227234632835416,44.28457209837599,43.23155999277668,0.4651739271100439,1.5852306229272415,-2.449333300874372,-6.380161657528262,16.644604049314943,1.9600067138671733,0.26492268639061933,-1.321503448486311,-3.8191182091177467,1.1761113121451245,-2.5703108288020218,-0.07269606817060037,-6.5260752929687555,74.97276995928789,20.895530850853923,1.2488073803157167,8,-2.2949981689453267,-1.6199989318847798,-3.747497558593764,-5.2399978637695455,1.5200042724609233,2,0.009019320807497122,1.7333411323096328,114.87000274658205,1.1249945362573959,116.06999969482422,-3.8571384085200027,114.0,0.009019320807497122 4461,2023-08-10,114.8000030517578,115.6999969482422,114.51000213623048,114.6500015258789,1778200.0,0.005253994041589438,-4.534855662603939,0.21739515032229612,44.32908273015223,41.42842508964059,-0.1734518222843633,0.8525139305723712,-2.7769357485944823,-6.766816506796161,14.867122442701453,1.5,-0.11182594215682684,-0.6094974517822465,-3.019769882822814,1.8007749792583212,-1.8146336673025303,0.5956387637380374,-6.949559829589816,52.38103379373239,-0.6506616236519633,1.2051362155202845,8,-2.8950042724609233,-2.2200050354003764,-4.347503662109361,-5.840003967285142,1.0899963378906392,3,0.0013936936277145762,-3.839491753713384,114.1999969482422,1.7333411323096328,114.87000274658205,1.1249945362573959,116.06999969482422,0.0013936936277145762 4462,2023-08-11,113.98999786376952,114.8499984741211,113.6500015258789,114.7300033569336,1484700.0,-0.007055794132889481,1.4489840404826781,-4.933319770103812,41.37151898406674,40.21207568634795,0.5116433715199804,1.4601506831917561,-1.7482914927120277,-5.762610070431194,12.877687683743403,1.1999969482421875,-0.58341687711453,-1.2435024261474723,-3.5182179916025262,1.0312131393075816,-2.380860208874992,-0.10614464341995244,-5.966563506044892,19.081292089696987,-31.813173950090174,1.1373577827275252,8,-2.084999084472642,-1.4099998474120952,-3.5374984741210795,-5.029998779296861,1.480003356933608,4,0.009123615536604124,-4.534855662603939,114.8000030517578,-3.839491753713384,114.1999969482422,1.7333411323096328,114.87000274658205,0.009123615536604124 4463,2023-08-14,114.91999816894531,115.01000213623048,113.63999938964844,113.91999816894531,1546700.0,0.008158613234533485,1.3220229397540189,-1.3513413200816287,44.18937741668011,39.81239712574811,-0.44649983686520045,0.4160145206555086,-2.457878295033481,-6.517854466121861,12.468214097862031,1.3700027465820455,-0.7904403326141107,-0.22750205993652628,-2.406357164659113,1.9513530447860603,-1.3169296122978125,0.8619254924247599,-6.727032498375181,51.943472423665426,3.4328043692892436,1.0894275523612922,8,-3.0149993896484375,-2.3400001525878906,-4.452497482299805,-5.959999084472656,0.43000030517578125,0,0.009310822414486886,1.4489840404826781,113.98999786376952,-4.534855662603939,114.8000030517578,-3.839491753713384,114.1999969482422,0.009310822414486886 4464,2023-08-15,114.11000061035156,115.19000244140624,113.81999969482422,114.36000061035156,1491100.0,-0.0070483603506760195,-2.301204154793605,-0.25,41.00274102668766,40.682887941214815,0.24328834371016228,1.1295580384375086,-1.484238099677313,-5.49899315765947,12.002014212844298,1.370002746582017,-1.0021578431034754,-0.9394996643066378,-3.119963922851724,1.2409645942384486,-2.029731793579188,0.15073246496591253,-5.75089425319284,29.333496093749368,-12.607389420652538,1.0902321292725436,8,-2.2050018310546875,-1.5300025939941406,-3.2425003051757812,-5.150001525878906,-1.69000244140625,1,0.023310805525256884,1.3220229397540189,114.91999816894531,1.4489840404826781,113.98999786376952,-4.534855662603939,114.8000030517578,0.023310805525256884 4465,2023-08-16,113.97000122070312,114.81999969482422,113.51000213623048,113.97000122070312,1565600.0,-0.0012268809823819948,-1.847826447514694,-0.0,46.27907375612791,43.81666068605981,0.24788526851504855,1.1978703941304332,-1.189809696844776,-5.13493221847925,11.765015729314937,1.3099975585937358,-1.1053458548131658,-0.9949989318847656,-3.20661012009208,1.2166122563225485,-2.1008045259884227,0.11080666221889146,-5.448076990687582,21.004574163812244,-24.60403240565872,1.1058055941036549,8,0.7449989318847656,-1.3900032043457031,-2.4650020599365234,-4.820003509521484,-3.8000030517578125,2,0.025708522188236493,-2.301204154793605,114.11000061035156,1.3220229397540189,114.91999816894531,1.4489840404826781,113.98999786376952,0.025708522188236493 4466,2023-08-17,113.61000061035156,114.8000030517578,113.20999908447266,114.30999755859376,1518600.0,-0.0031587313020592367,-1.1200052897135226,-100.0,44.18071960467372,44.70104062187102,0.9491177130255863,1.4743703370790087,-0.6802479592134318,-4.566017175633448,11.916934408381124,1.590003967285142,-1.1989266161693308,-1.2539997100830078,-3.5215324532118473,1.0135330330458316,-2.3877660816474275,-0.12023333851858808,-4.928514864936332,20.20206301560955,-27.708863439260544,1.133766371564419,8,1.1349983215332031,-1.0300025939941406,-0.9675006866455078,-3.7350006103515625,-4.430000305175781,3,0.018572314048199257,-1.847826447514694,113.97000122070312,-2.301204154793605,114.11000061035156,1.3220229397540189,114.91999816894531,0.018572314048199257 4467,2023-08-18,113.75,114.0,112.6999969482422,112.8000030517578,3858700.0,0.0012322805113662572,-1.2608568736980688,-1.3571444141689302,45.920737353414424,44.247789216694855,0.8604075105376126,1.2014349445933306,-0.6621071509120355,-4.503108788707891,11.959630172303495,1.3000030517577983,-1.1890788029960788,-0.9905002593994112,-3.215729306931266,1.2347287881324434,-2.1031147831653385,0.12211426436651607,-4.912143969493073,42.168704231393725,-9.384837363976708,1.1126145237659273,8,0.7399978637695312,-1.1700019836425781,-0.4224987030029297,-3.2550010681152344,-6.519996643066406,4,0.018813181447458804,-1.1200052897135226,113.61000061035156,-1.847826447514694,113.97000122070312,-2.301204154793605,114.11000061035156,0.018813181447458804 4468,2023-08-21,113.86000061035156,114.0999984741211,113.0999984741211,113.55999755859376,2339800.0,0.0009670383327609056,1.5641065769396298,0.3157937005091436,45.36892036992344,44.10297148223358,0.4514230014748932,0.9495207365893918,-0.6829312590563887,-4.424267447545844,11.801302046827727,1.0,-0.7332869763094152,-0.7594997406005888,-2.8935699744236416,1.374570493222464,-1.8265348575121152,0.30753537631093764,-4.868901700454771,46.58638968042402,-6.5848384995994,1.0670351169115235,8,0.3399963378906392,-1.345001220703125,-0.19750022888183594,-3.0300025939941406,-5.590003967285156,0,0.01414017742597129,-1.2608568736980688,113.75,-1.1200052897135226,113.61000061035156,-1.847826447514694,113.97000122070312,0.01414017742597129 4469,2023-08-22,113.25,114.05999755859376,112.93000030517578,113.9800033569336,2877600.0,-0.00535746185738295,1.5393431802010602,-2.4333197701033655,43.426001822798725,44.00757478494721,0.9023519073666222,1.3706805048241364,0.031628469236920864,-3.6680904160260184,11.937774138369798,1.129997253417983,-0.5905493375530853,-1.205000305175787,-3.219616286095544,0.8096156757439701,-2.2123082956356654,-0.19769231471590842,-4.1087230683011455,25.9435065659487,-28.262624165573687,1.0073079904598812,8,0.9499969482422017,-0.9799995422363281,0.4174995422363281,-2.420001983642578,-2.4300003051757812,1,0.018543032884071442,1.5641065769396298,113.86000061035156,-1.2608568736980688,113.75,-1.1200052897135226,113.61000061035156,0.018543032884071442 4470,2023-08-23,114.83000183105469,115.1500015258789,113.13999938964844,113.98999786376952,1788000.0,0.01395145104684059,1.716212942104368,-1.1506850746736814,61.53845663147328,45.919727440649545,-0.646915791574088,-0.37836187253192577,-1.376231366757196,-5.108169440928492,11.79245035019608,2.0100021362304688,-0.733350636366012,0.47000160217285725,-1.2506595519206058,2.1906627562663203,-0.3903289748738814,1.330332179219596,-5.541550437989812,86.93881237018368,31.271067347253776,0.8603305770467327,8,-0.8850021362304688,-2.5600013732910156,-1.1625022888183594,-4.000003814697266,-4.810005187988281,2,-0.02098757836523535,1.5393431802010602,113.25,1.5641065769396298,113.86000061035156,-1.2608568736980688,113.75,-0.02098757836523535 4471,2023-08-24,115.26000213623048,116.19000244140624,114.77999877929688,114.83999633789062,1618800.0,0.003744668625961012,-4.222226931716982,0.5000045412848287,56.022946503138265,47.547663831657495,-1.1228867676880014,-0.8246519835293356,-1.6413403531963127,-5.419234698215604,11.775365729532034,1.4100036621093608,-0.7362770420826621,0.8835018157959098,-0.8662568815564242,2.633260513148244,0.008622467119735688,1.758381164472084,-5.827319771026907,73.35246872827653,19.031358373758685,0.8748793486761699,8,-0.8150024414062642,-2.990001678466811,-1.5925025939941548,-4.430004119873061,-6.040000915527358,3,-0.04416106084458582,1.716212942104368,114.83000183105469,1.5393431802010602,113.25,1.5641065769396298,113.86000061035156,-0.04416106084458582 4472,2023-08-25,115.8000030517578,116.3499984741211,114.83999633789062,115.62999725341795,1500100.0,0.004685067720969327,1.3779624056084676,0.4047701222502633,48.48826331190321,48.025317820015616,-1.5412128386197992,-1.3827799289790619,-2.0609351076605265,-5.853995868978515,11.82919327104377,1.5100021362304688,-0.6333662814034682,1.3900024414062386,-0.444119785459236,3.2241246682717133,0.4729413279735013,2.307063554838976,-6.225974333858289,83.91825389389295,33.34648925155605,0.9170611134327395,8,-1.2750053405761577,-3.5300025939941264,-1.7075023651122905,-4.970005035400376,-8.210006713867173,4,-0.057167552436273694,-4.222226931716982,115.26000213623048,1.716212942104368,114.83000183105469,1.5393431802010602,113.25,-0.057167552436273694 4473,2023-08-28,117.5,117.58999633789062,116.05999755859376,116.3000030517578,1831900.0,0.014680456851822177,1.2174062074989567,7.058564825203153,63.9448192613172,50.574437623863346,-3.170121728474186,-3.0252338159241106,-3.673416083129567,-7.447698934523785,12.256383695814378,1.7899932861328267,-0.5267744292277143,2.9549995422363224,0.6603597573033113,5.249639327169334,1.8076796497698098,4.102319434702835,-7.787451856458475,98.06874646976482,49.3781063930651,1.1473198924665062,8,-2.3550033569335938,-5.0500030517578125,-3.19000244140625,-6.670001983642578,-8.470001220703125,0,-0.08740422674950132,1.3779624056084676,115.8000030517578,-4.222226931716982,115.26000213623048,1.716212942104368,114.83000183105469,-0.08740422674950132 4474,2023-08-29,118.56999969482422,118.62999725341795,117.3000030517578,117.58000183105469,2433800.0,0.009106380381482815,1.3964011024889094,0.8250003178922375,72.22786643372325,53.457636810262834,-3.9570667231752736,-4.023502290360852,-4.6190954790794905,-8.4069777257766,13.27650246572003,1.3299942016601562,-0.26382616543750714,3.848499298095703,0.9341766047902524,6.762821991401154,2.391337951442978,5.3056606447484285,-8.542353623508731,98.90714786995306,51.32929613884066,1.457161346652724,8,-2.9050025939941406,-5.600002288818359,-3.760000228881836,-7.740001678466797,-8.879997253417983,1,-0.0868685424497595,1.2174062074989567,117.5,1.3779624056084676,115.8000030517578,-4.222226931716982,115.26000213623048,-0.0868685424497595 4475,2023-08-30,117.9000015258789,118.79000091552734,117.70999908447266,118.63999938964844,2801600.0,-0.005650655061733567,1.0769247698345743,-0.7474742025724216,65.65655553697448,55.8438408027407,-2.9848627613906302,-3.2939881236215456,-3.8457957457396503,-7.6614438918611825,14.37904220076383,1.0800018310546875,-0.11027585111294513,3.033501052856451,-0.20923565910960917,6.276237764822511,1.412132696873428,4.654869408839474,-7.3562143836372655,77.80551332860223,29.561460205598095,1.6213683559830292,8,-2.1550025939941406,-4.850002288818359,-3.0900020599365234,-7.070003509521484,-7.020004272460952,2,-0.060050905338628335,1.3964011024889094,118.56999969482422,1.2174062074989567,117.5,1.3779624056084676,115.8000030517578,-0.060050905338628335 4476,2023-08-31,117.98999786376952,118.31999969482422,117.66000366210938,118.12000274658205,2713300.0,0.0007633277075984601,1.4905568031323775,0.1756827812316737,71.78650975698946,58.71781551424904,-2.668879423088754,-3.075410741067529,-3.7980440766287984,-7.644755775511726,12.419284180245494,0.6599960327148438,0.1863171503982386,2.8274974822997905,-0.4211904148252614,6.076185379424842,1.2031535337372645,4.451841430862316,-6.7865136196650155,79.74678165470716,26.66487454273785,1.6243439485625273,8,-2.1299972534179545,-4.93999862670897,-3.1799983978271342,-7.159999847412095,-5.8600006103515625,3,-0.06754810886517026,1.0769247698345743,117.9000015258789,1.3964011024889094,118.56999969482422,1.2174062074989567,117.5,-0.06754810886517026 4477,2023-09-01,117.01000213623048,118.69000244140624,116.43000030517578,118.69000244140624,5990500.0,-0.008305752566166946,1.6904782448763007,12.922593896710572,61.32181290518308,60.490359129277884,-1.3162380734662094,-1.9587786201444288,-2.6720843018077716,-6.558699352249079,12.331169633369734,2.2600021362304545,0.389678981863554,1.6970016479492358,-1.6034041311003335,4.997407426998805,0.04679875842445824,3.3472045374740134,-5.1995965584121535,34.798659687502806,-17.666040994168327,1.6502028895247816,9,-1.1500015258789205,-3.960002899169936,-2.2325019836425923,-6.180004119873061,-5.25,4,-0.0665755129758715,1.4905568031323775,117.98999786376952,1.0769247698345743,117.9000015258789,1.3964011024889094,118.56999969482422,-0.0665755129758715 4478,2023-09-05,114.63999938964844,116.01000213623048,114.48999786376952,115.80999755859376,4402000.0,-0.020254702190525053,-1.0680313064419011,0.6964273550074906,52.455973628723314,61.493689329936174,1.314250553796711,0.3147357627556744,-0.19386510422029346,-4.11066905932077,12.382969565254188,2.520004272460966,0.6176878480268329,-0.6015010833740178,-3.8948071999091667,2.691805033161131,-2.248154141641592,1.0451519748935567,-2.2712261848133863,3.4884051028196446,-49.75820950420004,1.6466530582675767,9,1.3250007629394531,-1.5900001525878906,0.24250030517578125,-3.8100013732910156,-3.190002441406236,1,-0.06149688668259368,1.6904782448763007,117.01000213623048,1.4905568031323775,117.98999786376952,1.0769247698345743,117.9000015258789,-0.06149688668259368 4479,2023-09-06,113.61000061035156,115.0,112.31999969482422,114.86000061035156,3594200.0,-0.008984636992155126,2.5032711678468136,1.0683777403914996,48.45890053040002,60.0404053187058,2.6828120469202332,1.3128066333874813,0.9655610138105146,-3.0145462703164867,12.863447217278633,2.6800003051757812,0.7987245785524237,-1.5684997558593778,-4.939030264273583,1.8020307525548276,-3.2537650100664877,0.11676549834773198,5.180000305175781,19.938186586418503,-35.84241794314267,1.685265254207106,9,1.9449996948242188,-0.5600013732910156,1.1899986267089844,-2.7800025939941406,-2.8400039672851562,2,-0.04031336859826917,-1.0680313064419011,114.63999938964844,1.6904782448763007,117.01000213623048,1.4905568031323775,117.98999786376952,-0.04031336859826917 4480,2023-09-07,115.2300033569336,115.48999786376952,112.9800033569336,113.48999786376952,2622800.0,0.01425933225841769,1.2212394757985718,-1.3920043945312615,56.25967309151564,60.066708272969954,1.2577861584113919,-0.23829142605791276,-0.5273775479354015,-4.558333466243738,12.967389467589225,2.5099945068359233,1.036876745399013,2.670288083095329e-06,-3.338903501773487,3.338908842349653,-1.669450415742702,1.6694557563188681,3.4305975341796824,45.68292633265833,-13.995090957043587,1.6694530860307848,9,0.3249969482421875,-2.180004119873047,-0.5700035095214844,-4.400005340576172,-4.8000030517578125,3,-0.048077764073014784,2.5032711678468136,113.61000061035156,-1.0680313064419011,114.63999938964844,1.6904782448763007,117.01000213623048,-0.048077764073014784 4481,2023-09-08,114.95999908447266,115.4800033569336,114.52999877929688,115.43000030517578,2177700.0,-0.002343176816758219,2.333306563871935,-0.2701147913323314,54.628917799255284,60.74900321600907,1.6547772312562046,0.04670871321610548,-0.15822895938144654,-4.220574112644869,13.22161573366179,0.9500045776367188,1.375359057109705,-0.27800140380858807,-3.6133344649124552,3.057331657295279,-1.9456679343605146,1.3896651267433384,3.57378978271484,41.4442425643379,-19.60387511401288,1.6676665305519303,9,0.595001220703125,-1.9099998474121094,-0.24499893188476562,-4.130001068115234,-3.0400009155273438,4,-0.0354906216383728,1.2212394757985718,115.2300033569336,2.5032711678468136,113.61000061035156,-1.0680313064419011,114.63999938964844,-0.0354906216383728 4482,2023-09-11,115.02999877929688,115.43000030517578,114.4499969482422,115.43000030517578,1704000.0,0.0006089047962916094,3.899998092658572,0.8510648659177975,54.489632688240555,59.69842693011167,1.636121622490876,0.06178598526105361,-0.14427995162810703,-4.21374024419363,13.163813248071182,0.9800033569335795,1.336035107917283,-0.2600017547607365,-3.5454656105087423,3.0254621009872693,-1.9027336826347465,1.3827301731132735,3.3795143044433615,73.44166101526677,10.127834479144447,1.6427319278740053,9,0.5250015258789062,0.5250015258789062,-2.604999542236328,-4.200000762939453,-3.269996643066392,0,-0.025210828102702365,2.333306563871935,114.95999908447266,1.2212394757985718,115.2300033569336,2.5032711678468136,113.61000061035156,-0.025210828102702365 4483,2023-09-12,115.98999786376952,116.20999908447266,114.75,114.91999816894531,2367300.0,0.008345641090673706,-1.0709265141144195,-2.6749890327871624,60.23915704866674,58.36634810954983,0.4910416807771867,-0.8579276631107717,-1.0332346551572869,-5.104115440087938,13.015068917388364,1.4599990844726562,1.3876304023547164,0.6464973449706832,-2.648431616625814,3.9414263065671804,-1.0009671358275654,2.293961825768932,2.2977249521923966,94.34444073979606,25.21694877685458,1.6474644807982475,9,-0.4349975585937358,-0.4349975585937358,-3.56499862670897,-5.159999847412095,-6.3499984741210795,1,-0.03646862492839398,3.899998092658572,115.02999877929688,2.333306563871935,114.95999908447266,1.2212394757985718,115.2300033569336,-0.03646862492839398 4484,2023-09-13,116.7699966430664,116.95999908447266,115.11000061035156,115.72000122070312,3258200.0,0.0067247072477145675,1.5874099011380067,0.9813044129286318,57.71063476227877,57.48346802347254,-0.6382586441577587,-1.5056225428892276,-1.7268248809577074,-5.799986986812399,12.799231019568271,1.8499984741210938,1.5221580169290405,1.2934963226318388,-2.0065271324060916,4.593519777669769,-0.3565154048871335,2.943508050150811,1.3983717104727589,95.22606418666349,27.180409757918923,1.6500117275189674,9,-1.2649955749511719,-1.214996337890625,-4.344997406005859,-5.939998626708984,-7.1999969482421875,2,-0.04555964586593231,-1.0709265141144195,115.98999786376952,3.899998092658572,115.02999877929688,2.333306563871935,114.95999908447266,-0.04555964586593231 4485,2023-09-14,116.9000015258789,117.13999938964844,115.77999877929688,117.13999938964844,1828400.0,0.001113341496530973,10.333439298089456,-0.22857039055404177,56.67752260860702,55.804691673652265,-1.0337397200272562,-1.4807848890138189,-1.747141385362724,-5.853675147993101,12.400125177855262,1.3600006103515625,1.3521101112338556,1.277001190185544,-2.001503166282191,4.555505546653279,-0.36225098804831646,2.9162533684194045,1.1513994544859543,91.078154425612,22.72459776667675,1.6392521782338667,9,-1.3950004577636719,-1.345001220703125,-4.475002288818359,-6.070003509521484,-8.8800048828125,3,-0.05243802226517047,1.5874099011380067,116.7699966430664,-1.0709265141144195,115.98999786376952,3.899998092658572,115.02999877929688,-0.05243802226517047 4486,2023-09-15,115.72000122070312,117.06999969482422,115.38999938964844,116.16999816894531,3815600.0,-0.010094099998061656,-2.027025912433844,1.8750039736783546,49.69039534677735,54.51231194494051,-0.23423303290745423,-0.1418777279502308,-0.4589091948382418,-4.596738809737104,11.923023773674837,1.6800003051757812,0.9426220095261186,-0.0084991455078125,-3.147068800343959,3.130070509328334,-1.5777839729258858,1.5607856819102608,2.216771733950921,47.212011889365094,-18.380710158328107,1.569284827418074,9,-0.9900016784667969,-0.16500091552734375,-3.4775028228759766,-4.890003204345703,-8.010002136230469,4,-0.045713799340860395,10.333439298089456,116.9000015258789,1.5874099011380067,116.7699966430664,-1.0709265141144195,115.98999786376952,-0.045713799340860395 4487,2023-09-18,115.88999938964844,116.22000122070312,115.37000274658205,115.4499969482422,1593300.0,0.0014690474174907653,-1.8333714808881618,-0.9777898341866694,42.93239378127281,53.454136406334904,-0.6479500057036489,-0.15107808170934334,-0.5258176044761598,-4.662643514924909,11.200492976430157,0.8499984741210795,0.6362795808109638,0.05449905395508381,-2.9428008147097273,3.051798922619895,-1.4441508803773218,1.5531489882874894,1.9344380998090145,47.69873141332175,-13.216506851945034,1.498649934332408,9,-1.1599998474121094,-0.33499908447265625,-3.647500991821289,-5.060001373291016,-8.959999084472656,0,-0.03425663337312723,-2.027025912433844,115.72000122070312,10.333439298089456,116.9000015258789,1.5874099011380067,116.7699966430664,-0.03425663337312723 4488,2023-09-19,115.47000122070312,116.33999633789062,115.41999816894531,116.08000183105469,2091500.0,-0.00362411054583911,-1.5915196320732414,-1.3863573311139301,35.567974437971344,52.02181128495394,-0.109332023128772,0.4171070085484132,-0.033531684025078334,-4.112314274611364,10.475628003775828,0.9199981689453125,0.22804931220655078,-0.4459991455078125,-3.3031035401070596,2.4111052490914346,-1.874551342807436,0.9825530517918111,2.2443475128616655,17.734030878395647,-36.79023457740199,1.4285521972996267,9,-0.4099998474121094,0.08499908447265625,-3.2275028228759766,-4.640003204345703,-8.739997863769531,1,-0.03212954919244826,-1.8333714808881618,115.88999938964844,-2.027025912433844,115.72000122070312,10.333439298089456,116.9000015258789,-0.03212954919244826 4489,2023-09-20,115.3499984741211,116.4499969482422,115.13999938964844,115.88999938964844,1621200.0,-0.00103925474420552,-1.7291641831374622,0.8852465167471296,37.487721095158484,49.93603884091426,0.31675596983413357,0.7404671352594363,0.11855738713033759,-3.906222768928103,9.692113559984662,1.3099975585937642,-0.0184896798834302,-0.6710018157959041,-3.257068397648439,1.9150647660566307,-1.9640351067221644,0.6220314751303562,2.256463278668889,10.499954223632812,-39.382442727315386,1.2930332909262672,9,0.44499969482421875,0.2050018310546875,-3.1075000762939453,-4.489997863769531,-8.05999755859375,2,-0.04950150983967028,-1.5915196320732414,115.47000122070312,-1.8333714808881618,115.88999938964844,-2.027025912433844,115.72000122070312,-0.04950150983967028 4490,2023-09-21,112.41999816894531,114.98999786376952,112.37000274658205,114.8000030517578,2362200.0,-0.025400956601079883,-1.112902928092834,4.407408977238985,28.626258805564163,47.04685450828191,3.1360256135124587,3.6687576901703096,3.0159881309836294,-0.9304079520829589,10.083647879129174,2.9799957275390483,-0.07431121477591773,-3.480501937866208,-6.490139083370295,-0.4708647923621214,-4.985320510618251,-1.9756833651141648,5.080734342685361,1.0637330814005235,-43.180421976783364,1.5048185727520411,9,2.335002899169922,3.1350021362304688,-0.17749977111816406,-0.8699989318847656,-7.6999969482421875,3,-0.025351347807692548,-1.7291641831374622,115.3499984741211,-1.5915196320732414,115.47000122070312,-1.8333714808881618,115.88999938964844,-0.025351347807692548 4491,2023-09-22,110.16999816894531,112.41999816894531,110.05999755859376,111.83999633789062,2268500.0,-0.020014232668983722,-1.4973559497186633,0.7016784633533406,26.08392007601644,43.890664218034786,5.179823294896863,5.8160682049733765,5.153086792197357,1.357737814443439,11.426723097069749,2.3600006103515483,-0.054163341773346474,-5.476001739501953,-9.427233595153865,-1.5247698838500412,-7.451617667327909,-3.500385811675997,7.227119686349226,1.721449465703318,-41.91157251701212,1.975615927825958,9,3.4300003051757812,4.255001068115234,3.4775009155273438,2.0100021362304688,-4.1399993896484375,4,-0.019515308719365576,-1.112902928092834,112.41999816894531,-1.7291641831374622,115.3499984741211,-1.5915196320732414,115.47000122070312,-0.019515308719365576 4492,2023-09-25,109.18000030517578,110.08999633789062,109.01000213623048,109.87999725341795,2569300.0,-0.008986093130830208,-1.0769253341549951,0.41916030883091115,28.86998206620683,40.4052003310948,5.870028176764421,6.6243150345164565,6.001199812207901,2.4046223474938984,13.05292892208006,1.1599960327148295,-0.3141490928126842,-6.134999465942386,-11.028654211995189,-1.2413447198895824,-8.58182683896878,-3.688172092915991,7.923632738250731,2.284923218909235,-44.50830756674357,2.446827373026401,9,3.895000457763672,4.720001220703125,4.4824981689453125,3.3999977111816406,-1.7399978637695455,0,-0.013464015539423224,-1.4973559497186633,110.16999816894531,-1.112902928092834,112.41999816894531,-1.7291641831374622,115.3499984741211,-0.013464015539423224 4493,2023-09-26,107.2300033569336,108.52999877929688,107.16000366210938,108.41999816894531,3731600.0,-0.017860385993695105,-1.0601520149146708,1.7000000000000346,26.950883581757154,36.987450199925725,7.204358687130394,8.185115036369524,7.8117745035658,4.4371494321898695,14.554995133950566,2.0199966430664062,-0.6033401282666659,-7.571496582031244,-13.537569417819512,-1.6054237462429768,-10.554532999925385,-4.5884601641371034,9.388011832061153,0.7534956449183585,-47.394537811131215,2.983036417894137,9,4.9199981689453125,5.744998931884766,6.304994583129883,5.349994659423828,1.0199966430664062,1,-0.0027977528897318305,-1.0769253341549951,109.18000030517578,-1.4973559497186633,110.16999816894531,-1.112902928092834,112.41999816894531,-0.0027977528897318305 4494,2023-09-27,108.2699966430664,108.61000061035156,107.23999786376952,107.79000091552734,3876400.0,0.00969871541149736,1.3620662439820297,-0.40335951274242665,23.755619920207778,33.329461012325815,5.399675962344773,6.6761986067901375,6.659944793674413,3.455914758669749,15.594680571701886,1.3799972534179688,-0.9008201780332143,-6.016503143310544,-12.37800016822176,0.3449938816006721,-9.197251655766152,-2.835754630854936,7.591377623777504,14.176166065636252,-32.867463122750394,3.180748512455609,9,3.8450050354003906,4.705005645751953,5.087501525878906,4.310001373291016,-2.0099945068359233,2,-0.014223638439832098,-1.0601520149146708,107.2300033569336,-1.0769253341549951,109.18000030517578,-1.4973559497186633,110.16999816894531,-0.014223638439832098 4495,2023-09-28,110.81999969482422,111.31999969482422,108.68000030517578,108.72000122070312,3271100.0,0.023552259451567137,-1.4220174496127558,4.375035763105191,36.679532888399685,31.883809628061634,2.119404777254246,3.761434179984576,4.038648171374618,0.9551862788867282,16.002286162430913,3.0500030517578125,-1.3406702218148752,-3.112499999999997,-9.41503027980366,3.190030279803665,-6.263765139901821,0.03876513990182673,4.345264923640926,69.58174629190732,20.928064497102078,3.1512651399018283,9,0.9850006103515625,2.1550025939941406,2.414999008178711,1.7599983215332031,-2.9099960327148438,3,-0.03185344512739374,1.3620662439820297,108.2699966430664,-1.0601520149146708,107.2300033569336,-1.0769253341549951,109.18000030517578,-0.03185344512739374 4496,2023-09-29,110.0199966430664,111.44000244140624,109.26000213623048,111.33999633789062,2960800.0,-0.007218941111359456,1.8683989941324555,-0.6285717399755133,34.60355510163697,30.95838310810209,2.2639068171273777,4.146313588819311,4.757558972485867,1.8177163027215215,16.441223531318446,2.180000305175753,-1.8539043701253206,-3.514002990722659,-9.743767038351649,2.715761056906331,-6.628885014537147,-0.3991209669081712,4.504847098890281,66.82228496866264,20.424064786629216,3.1148820238144923,9,1.785003662109375,2.955005645751953,3.087503433227539,2.5600013732910156,-2.2299957275390625,4,-0.04817301930627982,-1.4220174496127558,110.81999969482422,1.3620662439820297,108.2699966430664,-1.0601520149146708,107.2300033569336,-0.04817301930627982 4497,2023-10-02,109.22000122070312,109.79000091552734,108.20999908447266,109.41999816894531,2320400.0,-0.007271363813604492,2.3616972923836115,0.15151287460624802,28.98820734723806,30.227297875798392,2.2554483374516394,4.566927036640962,5.446473679613717,2.692348403296961,17.823382313359875,1.80999755859375,-2.4332894822411077,-3.9244983673095675,-10.21301913088817,2.3640223962690357,-7.068758749098862,-0.780237985520273,4.715655314865771,48.13079780672687,7.475347366057797,3.1442603817893,10,2.5849990844726562,3.7550010681152344,4.13749885559082,3.359996795654297,-1.0,0,-0.029207126952508822,1.8683989941324555,110.0199966430664,-1.4220174496127558,110.81999969482422,1.3620662439820297,108.2699966430664,-0.029207126952508822 4498,2023-10-03,107.58999633789062,109.2699966430664,107.0199966430664,108.98999786376952,2786400.0,-0.014924051131611993,1.295919439784197,7.000114442664154,22.93631839408434,28.61047535345682,2.9615654478321716,5.946566058257076,6.942232607762989,4.351864212148982,19.000748615950318,2.25,-2.9145369307078965,-5.202003097534174,-11.91368895005239,1.5096827549840413,-8.557846023793275,-1.8461601712750735,5.803607967801511,12.895903779997592,-19.99516098628433,3.3558429262591063,10,3.4150009155273438,5.31500244140625,5.807502746582031,4.990001678466797,1.5800018310546875,1,-0.001394124933449481,2.3616972923836115,109.22000122070312,1.8683989941324555,110.0199966430664,-1.4220174496127558,110.81999969482422,-0.001394124933449481 4499,2023-10-04,109.02999877929688,109.11000061035156,107.0199966430664,108.02999877929688,2750300.0,0.013384166655084462,2.6034437399700088,-0.714284935776924,28.461948022391255,28.592218599770938,0.5931712693001998,4.36989521905879,5.373567376748866,2.95451662363061,19.288427491455863,2.0900039672851562,-3.3334078819065383,-3.5330005645751896,-10.436952984741879,3.3709518555914997,-6.984976774658534,-0.08102435449184497,3.726244760132687,45.47510179704816,19.120433563124827,3.451976210083343,10,0.6899986267089844,3.875,4.767498016357422,3.549999237060547,-0.4799957275390767,2,-0.007153983197558111,1.295919439784197,107.58999633789062,2.3616972923836115,109.22000122070312,1.8683989941324555,110.0199966430664,-0.007153983197558111 4500,2023-10-05,109.69000244140624,109.80999755859376,108.51000213623048,108.72000122070312,1368700.0,0.006053413459587098,1.1487679386617065,0.9700012207031108,33.01408794564256,29.36223725195162,-0.5529560050552078,3.4504757199163265,4.583792193531281,2.335371271338289,19.726190274514266,1.2999954223632812,-3.6639016571793093,-2.5959968566894673,-9.493948888894195,4.3019551755152605,-6.044972872791831,0.8529791594128966,2.4926164083870077,60.40729175836588,35.175272453686915,3.4489760161023617,10,-0.46000289916990766,3.214996337890639,4.627494812011733,3.2799949645996236,0.08999633789063921,3,-0.03126994465159194,2.6034437399700088,109.02999877929688,1.295919439784197,107.58999633789062,2.3616972923836115,109.22000122070312,-0.03126994465159194 4501,2023-10-06,110.87999725341795,111.37000274658205,108.6999969482422,109.3499984741211,2078600.0,0.010848708045634092,1.1274863826475783,1.5773163441875182,36.654227404773756,30.227153400681278,-1.8233956233816713,2.0439388924677218,3.3332064528112397,1.1732909854571858,19.867116689973457,2.6700057983398438,-4.040287147509687,-1.20200195312502,-8.00768876681039,5.6036848605603495,-4.6048453599676975,2.2008414537176577,0.7863593757026024,88.7355217095426,63.60473074870315,3.402843406842683,10,-1.6499977111816264,1.9750022888183736,3.5175018310547017,2.1700019836425923,-2.2199935913085795,4,-0.026785657150771858,1.1487679386617065,109.69000244140624,2.6034437399700088,109.02999877929688,1.295919439784197,107.58999633789062,-0.026785657150771858 4502,2023-10-09,112.12999725341795,112.41000366210938,110.44000244140624,110.4800033569336,2442800.0,0.011273449052700668,-1.27746368311031,1.0784282437418975,41.47958105278642,31.84145311968453,-2.917766542039601,0.5961008092066038,2.029443893783238,-0.02751064796295566,19.785954956557468,1.9700012207031392,-4.011791747751687,0.19299812316893394,-6.470312633937425,6.856308880275293,-3.1386572553842456,3.5246535017221134,-5.110000610351548,94.80508267053914,65.89912852540448,3.3316553785531773,10,-2.414997100830064,0.7250022888183736,2.3250026702881,0.9200019836425923,-1.6800003051757528,0,-0.038705042755704855,1.1274863826475783,110.87999725341795,1.1487679386617065,109.69000244140624,2.6034437399700088,109.02999877929688,-0.038705042755704855 4503,2023-10-10,111.76000213623048,112.58000183105469,111.1999969482422,111.94000244140624,1425300.0,-0.0032996979064511267,-1.1230669914023543,-0.10909149758631179,40.95718389501336,33.75273800577404,-2.0535700418729164,0.6671519999741662,2.3509069358881476,0.3964176876352212,20.16549333496601,1.3800048828124858,-3.7462068949378846,0.034502792358409806,-6.349828515438148,6.418834100154967,-3.157662861539862,3.2266684462566815,-4.632205352783217,85.2518178113266,51.786215952334224,3.1921656538982752,10,-1.960002899169936,0.3199958801269389,2.6949977874755717,1.289997100830064,-0.7099990844726847,1,-0.03167502548194523,-1.27746368311031,112.12999725341795,1.1274863826475783,110.87999725341795,1.1487679386617065,109.69000244140624,-0.03167502548194523 4504,2023-10-11,111.4499969482422,112.48999786376952,110.83999633789062,112.18000030517578,1302200.0,-0.002773847369924032,1.444449467919803,4.055567329293148,47.18513795347976,34.92002745744961,-1.3913608776954476,0.588324383773255,2.600040102973807,0.7598992540191745,21.075328534494556,1.650001525878892,-3.4854929378567334,-0.009502410888657664,-5.935756902242815,5.9167520804655,-2.9726296565657293,2.953624834788414,-4.1041119628906415,72.23575018323696,33.23928470616822,2.9631272456770756,10,-1.6499977111816548,0.6300010681152202,3.057502746582017,1.6000022888183452,0.8199996948242045,2,-0.0204575939141185,-1.1230669914023543,111.76000213623048,-1.27746368311031,112.12999725341795,1.1274863826475783,110.87999725341795,-0.0204575939141185 4505,2023-10-12,110.7699966430664,112.11000061035156,110.16000366210938,112.04000091552734,1794200.0,-0.006101393663488275,1.7659459342466939,1.739723879895104,51.915704425683295,36.84359960456587,-0.803719068122021,0.8279843853197519,3.2113012214426533,1.4982676572993654,22.24745600729851,1.9499969482421875,-3.0103436062590987,-0.38300247192383097,-5.730305591171671,4.964300647324009,-3.056654031547751,2.290649087700089,-3.2147469838867266,53.35044045933599,9.24076163679198,2.673651559623922,10,-0.9699974060058594,1.3100013732910156,3.532503128051758,2.2800025939941406,0.6300048828125,3,-0.02004147024091807,1.444449467919803,111.4499969482422,-1.1230669914023543,111.76000213623048,-1.27746368311031,112.12999725341795,-0.02004147024091807 4506,2023-10-13,110.43000030517578,111.44000244140624,109.73999786376952,110.8499984741211,1512400.0,-0.0030693901615451713,1.1249976158233417,0.3307061070995182,54.163892263354,39.64089792857875,-0.44639021475971674,0.7919506076197536,3.5716474510110743,1.8768853502413094,23.331851241021756,1.7000045776367188,-2.550374664662158,-0.4584987640380831,-5.359322629136344,4.442325101060177,-2.9089106965872134,1.9919131685110472,-2.6737605591211064,24.295826673293504,-24.06736547562781,2.450411932549129,10,-0.6300010681152344,1.6499977111816406,3.872499465942383,2.6199989318847656,1.720001220703125,4,-0.005886095482048437,1.7659459342466939,110.7699966430664,1.444449467919803,111.4499969482422,-1.1230669914023543,111.76000213623048,-0.005886095482048437 4507,2023-10-16,111.91999816894531,112.12000274658205,110.73999786376952,111.12999725341795,1556600.0,0.013492690932281892,1.3193163094558737,-1.8809627611262827,66.11682573041648,44.438732077060095,-1.6909365740684166,-1.065340112906398,2.0575137573997893,0.4551628345073624,24.32159439282141,1.6900024414062642,-2.401629944812427,1.2299991607665959,-3.10703338276204,5.567031704295232,-0.9385171109977222,3.398515432530914,-3.9708079394906406,76.76046689680194,21.45068147274452,2.1685162717643176,10,-2.1199989318847656,0.15999984741210938,2.3825016021728516,1.1300010681152344,1.5299987792968892,0,-0.02912789993004572,1.1249976158233417,110.43000030517578,1.7659459342466939,110.7699966430664,1.444449467919803,111.4499969482422,-0.02912789993004572 4508,2023-10-17,111.76000213623048,112.7699966430664,111.0999984741211,111.5500030517578,3162300.0,-0.0014295571419981057,-2.008983373542006,0.26582131785569096,62.76520102648029,48.25020463306999,-0.9803095185823594,-1.26225544645213,2.124284677030616,0.704113916794924,25.315131919902374,1.6699981689453125,-2.1325156110915486,1.2555030822754105,-2.4989349786750665,5.009941143225888,-0.6217159481998351,3.132722112750656,-3.6255794427118104,66.66683453020096,5.899710690362014,1.8772190304752407,10,-1.1200027465820455,0.3199958801269389,3.7949981689452983,1.289997100830064,2.559997558593736,1,-0.011721592367110345,1.3193163094558737,111.91999816894531,1.1249976158233417,110.43000030517578,1.7659459342466939,110.7699966430664,-0.011721592367110345 4509,2023-10-18,109.63999938964844,112.37999725341795,109.44000244140624,111.56999969482422,3336700.0,-0.01896924396975097,-1.5236069771477474,-9.190517711170418,45.54380477505671,49.642395391893785,1.3804952748131427,0.4300856512225977,4.163191000446062,2.9251188177463803,26.456736366356914,2.9399948120117188,-1.7268130513601392,-0.5789997100830107,-3.5734987030863152,2.415499282920294,-2.076249206584663,0.9182497864186416,-1.227442259156902,6.005924819403383,-51.43013902362347,1.4972494965016536,10,1.0949974060058594,2.4399986267089844,5.915000915527344,3.4099998474121094,4.75,2,0.01286030344726985,-2.008983373542006,111.76000213623048,1.3193163094558737,111.91999816894531,1.1249976158233417,110.43000030517578,0.01286030344726985 4510,2023-10-19,109.56999969482422,110.41999816894531,108.9499969482422,109.33999633789062,2693900.0,-0.0006384503394190055,-1.910887349584215,-0.11917270495594322,48.201450256447785,50.9254201531909,1.5999324370503274,0.29051805362972516,4.17120843102785,3.0959406097852593,26.313738018563914,1.4700012207031108,-1.0172428884951614,-0.5064994812011747,-3.326131551281861,2.313132588879512,-1.9163155162415109,0.9033165538391614,-0.8959961935781848,16.23043968883221,-38.36521436263939,1.4098160350403397,10,1.2899971008300781,2.509998321533203,5.960000991821289,3.479999542236328,3.5699996948242188,3,0.024641753726040383,-1.5236069771477474,109.63999938964844,-2.008983373542006,111.76000213623048,1.3193163094558737,111.91999816894531,0.024641753726040383 4511,2023-10-20,108.0199966430664,110.0500030517578,107.97000122070312,110.02999877929688,1952000.0,-0.01414623579515284,1.0292595059899883,-8.73901217368229,45.47509659007545,51.369366324000794,3.0190678116992586,1.7615028497529295,5.620597158216938,4.75091119960976,25.4312268094396,2.0800018310546733,-0.4975025391186989,-1.949002456665042,-4.913827083725209,1.0158221703951256,-3.4314147701951185,-0.4665901431349653,4.75,1.0415722925557702,-52.125797863247044,1.4824123135300822,10,2.3500022888183594,4.025001525878906,7.510004043579102,5.030002593994141,4.760002136230469,4,0.031290547934204715,-1.910887349584215,109.56999969482422,-1.5236069771477474,109.63999938964844,-2.008983373542006,111.76000213623048,0.031290547934204715 4512,2023-10-23,107.70999908447266,108.66999816894531,107.4499969482422,107.52999877929688,2627700.0,-0.002869816406475989,-6.176394031190912,-0.08955229545842744,50.50252428276311,52.429959700417434,2.9459519947936172,2.0614147633494895,5.850416627452262,5.140390319340298,24.23627155823364,1.2200012207031108,-0.12764780735633963,-2.18549995422363,-5.301701956678485,0.9307020482312254,-3.7436009554510576,-0.6273989529962023,4.9639976501464815,4.88725848017264,-51.169348956298826,1.5581010012274303,10,2.3999977111816406,4.024997711181641,7.432500839233398,5.340000152587891,4.9800033569335795,0,0.041221822292693,1.0292595059899883,108.0199966430664,-1.910887349584215,109.56999969482422,-1.5236069771477474,109.63999938964844,0.041221822292693 4513,2023-10-24,106.93000030517578,109.12000274658205,106.6999969482422,108.0,2784900.0,-0.007241656168664123,-2.163393021875885,-5.944432670707413,40.69148882204894,51.70844313025845,3.3176502227596956,2.970062318120256,6.5095392884519185,5.98943562238432,22.55399342975083,2.4200057983398438,0.07794276029511593,-2.950498580932617,-6.123102070612262,0.2221049087470277,-4.536800325772447,-1.3641968360927876,5.535036437988282,4.049354658026954,-51.14208449904906,1.586301744839824,10,2.8049964904785156,4.6449966430664205,8.212499618530273,6.119998931884766,6.909996032714844,1,0.060974437711198926,-6.176394031190912,107.70999908447266,1.0292595059899883,108.0199966430664,-1.910887349584215,109.56999969482422,0.060974437711198926 4514,2023-10-25,106.7300033569336,107.0500030517578,105.68000030517578,106.66000366210938,3103700.0,-0.0018703539481099707,2.8591676427290773,-0.06542029419524126,36.321611172495835,49.975766102126514,3.1041393814165303,3.2135307181932546,6.609956570060177,6.2323099766339,20.965256643436494,1.370002746582017,0.07045059867142811,-3.073495864868164,-6.477024588704381,0.33003285896805323,-4.775260226786273,-1.3717315029500554,5.389130998535151,22.151973100738633,-31.04212394860738,1.7017643619181084,10,2.4949951171875,4.334995269775391,8.577497482299805,6.319995880126953,7.509994506835923,2,0.07111398949841363,-2.163393021875885,106.93000030517578,-6.176394031190912,107.70999908447266,1.0292595059899883,108.0199966430664,0.07111398949841363 4515,2023-10-26,107.29000091552734,108.02999877929688,105.77999877929688,106.01000213623048,2725500.0,0.005246861622602683,-1.5861987319460156,18.28577656675729,32.38468668530473,47.55585437123215,2.233464534792489,2.503890660790887,5.959346737657711,5.713452710333939,20.810568873883007,2.25,0.10062824660802505,-2.336998367309576,-5.88176152861476,1.207764793995608,-4.109379947962168,-0.564616786656984,4.314002715917965,36.84209607444341,-11.366480337015169,1.7723815806525907,10,1.93499755859375,3.0449981689453125,8.384998321533203,5.759998321533203,7.739997863769531,3,0.06617577046822043,2.8591676427290773,106.7300033569336,-2.163393021875885,106.93000030517578,-6.176394031190912,107.70999908447266,0.06617577046822043 4516,2023-10-27,104.72000122070312,107.58000183105469,104.48999786376952,107.2300033569336,2508700.0,-0.0239537671068496,-1.0808045519349474,-1.9609410390291804,17.810580013614953,42.18849373603197,4.367624827950635,4.908110756367549,8.41860798015756,8.308149837272836,20.879068357395067,3.0900039672851705,-0.0945372555688806,-4.641998291015625,-8.802086305369983,-0.4819102766612673,-6.722042298192804,-2.561954283838446,6.410082144640626,4.967669856838052,-35.80400568317686,2.080044007177179,10,3.9099960327148438,3.9099960327148438,10.434999465942383,8.329998016357422,9.360000610351562,4,0.08040487080590952,-1.5861987319460156,107.29000091552734,2.8591676427290773,106.7300033569336,-2.163393021875885,106.93000030517578,0.08040487080590952 4517,2023-10-30,106.02999877929688,106.44000244140624,105.04000091552734,105.3000030517578,1413700.0,0.012509525814775824,-1.2400024414062272,-0.2908347036849089,26.98791858295361,38.21324013119568,2.3850843762946283,3.5277417623248226,7.006297779048694,7.032634117600381,20.58307564193757,1.7200012207031108,-0.3342655063069344,-3.1725006103515625,-7.592034711814733,1.2470334911116083,-5.382267661083148,-0.9627335596199771,4.436076035889457,33.26132378918516,-1.8060904016458394,2.209767050731589,10,2.404998779296861,2.5999984741210938,7.982500076293945,7.020000457763672,7.0500030517578125,0,0.0636612286872722,-1.0808045519349474,104.72000122070312,-1.5861987319460156,107.29000091552734,2.8591676427290773,106.7300033569336,0.0636612286872722 4518,2023-10-31,107.44000244140624,107.54000091552734,105.95999908447266,106.23999786376952,2401500.0,0.013298157864212623,1.2571430128445709,1.6438515081206178,35.20295896902283,37.064257263858586,0.33284804462974193,2.2197315604450836,5.50471018411956,5.629256383764883,19.630896482114917,1.5800018310546875,-0.5807204389760727,-1.754997253417983,-6.186545454873595,2.6765509480376295,-3.9707713541457963,0.4607768473098304,2.42846467863842,83.33344109311489,50.77953569466615,2.215774100727809,10,0.014995574951186086,1.189994812011733,6.047498703002944,5.609996795654311,5.089996337890639,1,0.048864481391492465,-1.2400024414062272,106.02999877929688,-1.0808045519349474,104.72000122070312,-1.5861987319460156,107.29000091552734,0.048864481391492465 4519,2023-11-01,108.25,108.87000274658205,107.62000274658205,107.6999969482422,2643200.0,0.007539068691249318,-2.521169138190556,0.45833412805888685,40.789475885677184,36.24070455599518,-0.7767384781264468,1.4211662070314333,4.630317824353341,4.840881082902442,18.349849433326003,1.4300003051758097,-1.1680500378499232,-0.9059997558593693,-5.357346604906397,3.545347093187658,-3.13167318038289,1.3196736686641515,1.0806201944171363,85.84470193138407,53.61136224509352,2.225673424523516,11,-0.9799995422363423,0.37999725341796875,4.312501907348633,4.725002288818359,5.089996337890625,2,0.0516396890336317,1.2571430128445709,107.44000244140624,-1.2400024414062272,106.02999877929688,-1.0808045519349474,104.72000122070312,0.0516396890336317 4520,2023-11-02,106.26000213623048,108.36000061035156,104.91000366210938,106.88999938964844,5667100.0,-0.01838335209024955,-1.0720738471689857,-1.1454431960049976,36.39921128016678,35.23227285489422,0.7759601106062206,3.3107662577709647,6.480533282239449,6.8644609998531365,17.80779516004591,3.4499969482421875,-1.7682217516627503,-2.7244976043701,-7.350106409820242,1.9011112010800417,-5.037302007095178,-0.4116932016450221,2.6100006103515625,40.41101139879083,6.877294456180763,2.312804402725072,11,0.5449981689452983,2.369995117187486,6.284999847412095,6.715000152587876,9.879997253417955,3,0.07509877251186481,-2.521169138190556,108.25,1.2571430128445709,107.44000244140624,-1.2400024414062272,106.02999877929688,0.07509877251186481 4521,2023-11-03,107.91000366210938,108.55999755859376,106.43000030517578,106.5500030517578,3156400.0,0.015527964358249324,-1.66248641019285,-2.1587405389040977,37.05617483884185,33.73823402779186,-0.9960276824372443,1.50396060518473,4.693178186053387,5.2501532684066206,18.114638973851203,2.2999954223632812,-1.9179858013997375,-0.9259963989257756,-5.485608750985207,3.6336159531336563,-3.2058025749554844,1.3538097771039332,-3.420005798339858,75.75759327225936,45.721671679463114,2.2798061760297132,11,-1.1050033569335938,0.7199935913085938,4.479997634887695,5.064998626708984,10.019996643066406,4,0.0659808625295002,-1.0720738471689857,106.26000213623048,-2.521169138190556,108.25,1.2571430128445709,107.44000244140624,0.0659808625295002 4522,2023-11-06,107.79000091552734,108.4499969482422,107.4000015258789,108.0,1702000.0,-0.0011120632240713135,-1.1212074506207854,-0.15441102222620984,37.152097071595776,33.34496827774151,-0.9649590034225071,1.3514397015660222,4.654192479945465,5.378689555028302,18.992706726042442,1.0499954223632955,-2.132175354899559,-0.8289993286132784,-5.134558185995928,3.4765595287693714,-2.9817787573046104,1.3237801000780536,-3.218603057861344,72.72722018322084,45.36992145713185,2.1527794286913258,11,-1.1100006103515625,0.839996337890625,4.600000381469727,5.185001373291016,13.75,0,0.058354215252829134,-1.66248641019285,107.91000366210938,-1.0720738471689857,106.26000213623048,-2.521169138190556,108.25,0.058354215252829134 4523,2023-11-07,108.22000122070312,108.58000183105469,107.79000091552734,108.11000061035156,2296500.0,0.003989241131120869,-1.1066691080729167,-0.5238147138964577,44.840120872723226,34.29146935554454,-1.3328976204091134,0.6773620713349828,4.0121179982260315,4.932506045176552,19.97897204202952,0.7900009155273438,-2.1882891496324675,-0.22199897766112997,-4.267046713085165,3.823048757762905,-2.2445228453731545,1.8005248900508946,-3.568831369018568,83.58581625870559,51.316537748583144,2.0225238677120174,11,-1.5400009155273438,0.40999603271484375,4.170000076293945,4.755001068115234,15.110000610351562,1,0.04490852481548324,-1.1212074506207854,107.79000091552734,-1.66248641019285,107.91000366210938,-1.0720738471689857,106.26000213623048,0.04490852481548324 4524,2023-11-08,109.16999816894531,109.36000061035156,107.76000213623048,108.30999755859376,2686600.0,0.008778386042564978,1.5806312680735635,7.818143986683183,48.63387380119683,36.09693459064367,-2.1237141089630285,-0.4766424251646697,2.8222188451310615,3.9828627384552817,20.68741040649146,1.5999984741210795,-2.284855013100824,0.8419979095458956,-2.967780920615567,4.651776739707358,-1.0628915055348358,2.746887324626627,-4.361675038085949,95.73027928746549,58.89449490517062,1.9048894150807305,11,-2.2449989318847656,-0.5400009155273438,2.7849998474121094,3.7350006103515625,13.930000305175781,2,0.030777692284576386,-1.1066691080729167,108.22000122070312,-1.1212074506207854,107.79000091552734,-1.66248641019285,107.91000366210938,0.030777692284576386 4525,2023-11-09,108.5500030517578,109.7300033569336,108.44000244140624,109.66000366210938,2220600.0,-0.005679171270370875,1.0640014648437728,-1.290697468107417,51.93292134925246,39.88830585015894,-1.4596941437789042,-0.033193042476924006,3.2117604443714924,4.591785977277311,21.05308212833758,1.290000915527358,-2.198438507443612,0.3330024719238196,-3.302581613915706,3.968586557763345,-1.484789570995943,2.1507945148435823,-3.468579272128906,64.24244806236634,21.933831311061873,1.8177920429197643,11,-1.229999542236314,0.07999420166017046,2.762495040893569,4.354995727539077,15.009994506835966,3,0.044127067263636244,1.5806312680735635,109.16999816894531,-1.1066691080729167,108.22000122070312,-1.1212074506207854,107.79000091552734,0.044127067263636244 4526,2023-11-10,109.77999877929688,110.05999755859376,108.55999755859376,109.16999816894531,2422700.0,0.011331144108329472,1.5641065769395677,-0.5495497972369164,57.074512106659384,43.23126068612626,-2.1193158190862533,-1.385412915230205,1.757951109547406,3.373246486380026,21.184199170599914,1.509994506835966,-2.001664691873671,1.5954982757568388,-1.9676895578292317,5.158686109342909,-0.18609564103620357,3.377092192549881,-4.326688633483613,89.47371440208069,40.67874404477993,1.7815939167930368,11,-2.2949981689453125,-1.1500015258789062,1.2875003814697266,3.125,13.989997863769531,4,0.0579340561219881,1.0640014648437728,108.5500030517578,1.5806312680735635,109.16999816894531,-1.1066691080729167,108.22000122070312,0.0579340561219881 4527,2023-11-13,108.66000366210938,109.52999877929688,108.62000274658205,109.4000015258789,1562800.0,-0.010202178262355033,-1.2195033448394992,-1.2131100382720064,55.77824268848633,45.517403321622204,-0.6560078624433174,-0.5503896382169273,2.66809665153545,4.506604292952943,21.729172092769673,1.1599960327148295,-1.820958104382342,0.63850288391113,-2.475074954459231,3.752080722281491,-0.9182860352740505,2.1952918030963104,-2.746024775018057,39.13057900585413,-14.691375202333091,1.5567889191851776,11,-1.1750030517578125,-0.03000640869140625,2.382495880126953,4.2449951171875,13.699996948242188,0,0.08531194856105939,1.5641065769395677,109.77999877929688,1.0640014648437728,108.5500030517578,1.5806312680735635,109.16999816894531,0.08531194856105939 4528,2023-11-14,110.4499969482422,111.63999938964844,108.94000244140624,109.0,2359800.0,0.016473340933238045,-2.4395039410638,-1.9594609920303718,61.23188188794635,47.78878176631877,-2.2061302458033225,-2.5756101616285747,0.7611309864773119,2.7339716128730203,22.399383053390707,2.9799957275390625,-1.1358168523502599,2.4939964294433707,-0.3300968522774923,5.318089711164234,1.0819497885829463,3.906043070303795,-4.121416194000645,69.32981227350244,11.026690192778837,1.4120466408604282,11,-2.1749954223632955,-1.819999694824233,0.8350028991699077,2.4550018310546733,13.780006408691392,1,0.10040746286740054,-1.2195033448394992,108.66000366210938,1.5641065769395677,109.77999877929688,1.0640014648437728,108.5500030517578,0.10040746286740054 4529,2023-11-15,111.0500030517578,111.30999755859376,110.11000061035156,110.2300033569336,2130300.0,0.005432377728328719,-1.2641341039464198,0.5655182211371351,61.32531909055683,50.558349300806555,-2.6453767245208155,-3.230179108289647,0.08191792970066558,2.1703198180881316,22.34490071948751,1.1999969482422017,-0.5896324815274312,3.0235023498535014,-0.038015421789708626,6.0850201214967115,1.4927434640318893,4.5542612356751135,-4.084052061267414,81.56259685763978,19.696114853552345,1.5307588858216081,11,-2.015003204345689,-2.4200057983398295,-0.11000442504881391,1.8549957275390767,14.669998168945327,2,0.11058080541946014,-2.4395039410638,110.4499969482422,-1.2195033448394992,108.66000366210938,1.5641065769395677,109.77999877929688,0.11058080541946014 4530,2023-11-16,112.2699966430664,112.41999816894531,111.52999877929688,111.83000183105469,2430900.0,0.010985984311409736,1.4054106997412183,0.536579238735018,74.7541205045914,54.747009930334286,-3.266730619335746,-4.466525407657201,-1.2569647792653313,0.9823280370850398,22.28077087614331,1.3699951171875142,-0.1885138510772606,4.108496093750006,0.5608771131584973,7.656115074341514,2.3346866034542586,5.882305584045753,-4.743159844677052,96.1139507212346,25.9327377860336,1.7738094902957513,11,-2.359996795654297,-3.6399993896484375,-1.3299980163574219,0.6350021362304688,14.3800048828125,3,0.09646390090743373,-1.2641341039464198,111.0500030517578,-2.4395039410638,110.4499969482422,-1.2195033448394992,108.66000366210938,0.09646390090743373 4531,2023-11-17,111.4000015258789,112.6500015258789,111.30999755859376,112.6500015258789,1785500.0,-0.007749132833355543,1.1440063476562272,-2.8409425881292156,68.12968241367462,58.18896385723193,-2.066982880549986,-3.5103002665638456,-0.5097150586358055,1.8660188220622445,21.855511313772823,1.340003967285142,0.06464433635757416,3.069500732421872,-0.7605259438277159,6.89952740867146,1.1544873942970781,4.984514070546666,-3.188122135611721,68.9826208776645,-5.626279388093465,1.9150133381247951,11,-1.1949996948242188,-2.7700042724609375,-0.4600028991699219,1.5049972534179688,16.389999389648438,4,0.10915615678775392,1.4054106997412183,112.2699966430664,-1.2641341039464198,111.0500030517578,-2.4395039410638,110.4499969482422,0.10915615678775392 4532,2023-11-20,112.1500015258789,112.36000061035156,110.63999938964844,111.16999816894531,1749400.0,0.006732495419452755,1.4571419229323002,-0.784002685546875,66.64314040541018,60.61152158308603,-2.3842010547547403,-4.121945535864128,-1.3785327784829633,1.125273180086026,21.061832380663976,1.720001220703125,0.6214142760254049,3.5975006103515597,-0.5800365137104961,7.7750377344136155,1.5087320483205247,5.686269172382595,-3.228022593913849,86.52290772543226,12.479859438122233,2.08876856203103,11,-1.9449996948242188,-3.5200042724609375,-1.2100028991699219,0.7549972534179688,16.45000457763672,0,0.1036111900052552,1.1440063476562272,111.4000015258789,1.4054106997412183,112.2699966430664,-1.2641341039464198,111.0500030517578,0.1036111900052552 4533,2023-11-21,113.4499969482422,113.81999969482422,112.23999786376952,112.37999725341795,2050300.0,0.011591577393454733,-1.3407460991143958,1.0918326832800347,67.75959017973936,62.736601180701875,-3.2009138374418598,-5.173692086391455,-2.8156379990384295,-0.17058828992696817,20.194574653641777,1.6699981689453125,1.120695891739686,4.5714962005615405,-0.06528056914524427,9.208272970268325,2.253107815708148,6.889884585414933,-3.9315344012509286,90.02687768494127,16.754716448233836,2.3183883848533915,11,-2.3199958801269673,-4.294998168945327,-2.5099983215332173,-0.5449981689453267,14.97999572753902,1,0.07853683474468709,1.4571419229323002,112.1500015258789,1.1440063476562272,111.4000015258789,1.4054106997412183,112.2699966430664,0.07853683474468709 4534,2023-11-22,114.31999969482422,114.91000366210938,113.6500015258789,113.93000030517578,2481500.0,0.0076686008813109385,-1.6526445975682231,0.36448551484166253,79.80774114181551,65.83380337987555,-3.6470951616660443,-5.740220325020601,-3.840613482012145,-1.0289609952565968,19.085111095056632,1.4600067138671733,1.69181558502423,5.061999130249021,-0.05221299491736886,10.17621125541541,2.5048930676658188,7.619105192832222,-4.0272604612230225,86.18259070394048,8.392108079402263,2.5571060625831956,11,-2.5849990844726562,-4.619998931884766,-2.960000991821289,-1.4150009155273438,12.129997253417983,2,0.08668652631703999,-1.3407460991143958,113.4499969482422,1.4571419229323002,112.1500015258789,1.1440063476562272,111.4000015258789,0.08668652631703999 4535,2023-11-24,114.38999938964844,114.76000213623048,113.7699966430664,114.45999908447266,809500.0,0.0006123136372557791,1.955214702968523,-0.17948667788254627,77.13572430856047,68.06282695786456,-3.1308120437135045,-5.5348053987898425,-4.07215879992458,-1.0769058574791188,18.569091185040097,0.9900054931640767,2.119799242689254,4.776998901367193,-0.7324365897453049,10.286434392479691,2.022281155810944,7.531716646923442,-3.1738072703456055,87.82192617898149,9.370530608127964,2.7547177455562495,11,-2.6249961853027344,-4.689998626708984,-2.982501983642578,-1.4850006103515625,10.419998168945327,4,0.09904713603906168,-1.6526445975682231,114.31999969482422,-1.3407460991143958,113.4499969482422,1.4571419229323002,112.1500015258789,0.09904713603906168 4536,2023-11-27,113.13999938964844,114.30999755859376,112.98999786376952,114.22000122070312,2240800.0,-0.010927528688431054,1.095246745382983,15.42866485013624,70.4667601031342,69.69488444838099,-1.5132028718090993,-3.817375746595644,-2.9635194962857554,0.193053968240946,17.381794391608103,1.4000015258789205,2.4190119675937467,3.105998992919922,-2.108038502260257,8.3200364881001,0.49898024532983243,5.713017740510011,-1.1850449617842997,58.54795078598766,-19.775413128832817,2.6070187475900926,11,-1.214996337890625,-3.4399986267089844,-1.6700019836425781,-0.2350006103515625,12.480003356933608,0,0.1194096005755021,1.955214702968523,114.38999938964844,-1.6526445975682231,114.31999969482422,-1.3407460991143958,113.4499969482422,0.1194096005755021 4537,2023-11-28,112.77999877929688,113.91000366210938,112.68000030517578,112.95999908447266,3058500.0,-0.0031819039446141506,-5.473748669865682,0.16666666666666666,67.53849332015592,70.39561905195983,-0.5669411879829767,-3.0838649654201475,-2.757457759731537,0.5664931666707247,16.061036539031598,1.2300033569335938,2.73061968719783,2.4084983825683537,-2.583384321437137,7.400381086573844,-0.08744296943439167,4.904439734571099,-0.2340345045836898,20.224709469287177,-55.06049205844572,2.4959413520027476,11,-0.26999664306640625,-3.079998016357422,-1.572500228881836,0.125,13.010002136230469,1,0.1330909939589915,1.095246745382983,113.13999938964844,1.955214702968523,114.38999938964844,-1.6526445975682231,114.31999969482422,0.1330909939589915 4538,2023-11-29,112.69000244140624,113.8000030517578,112.5500030517578,113.8000030517578,2376900.0,-0.0007979813696110671,1.2522510138153824,6.166659602424448,64.49758359990184,70.74809288633149,-0.1405671058109732,-2.719832437756949,-2.8120800792197542,0.6556497362819727,15.364930232706413,1.25,2.880899306083691,2.056002044677726,-2.8379983185860453,6.950002407941497,-0.39099813695415264,4.503002226309604,2.220001220703139,5.932175993275754,-64.0087905551415,2.4470001816318847,11,0.08499908447267046,-2.9900016784667827,-1.767505645751939,0.2149963378906392,15.72000122070314,2,0.14118380794589025,-5.473748669865682,112.77999877929688,1.095246745382983,113.13999938964844,1.955214702968523,114.38999938964844,0.14118380794589025 4539,2023-11-30,113.83999633789062,113.91000366210938,112.68000030517578,112.8499984741211,6601300.0,0.01020493274975598,1.176972986841128,-0.8918894769399959,70.87611204580297,70.31720305757723,-0.9534459907405903,-3.6149032030280637,-4.092442687887996,-0.5084642314716632,15.44694620205046,1.2300033569335938,3.194877577204437,2.9264961242675724,-2.0323012048708904,7.885293453406035,0.447097459698341,5.405894788836804,1.0228073120117216,58.37076111009451,-11.783299943462914,2.47939866456923,11,-1.0649948120117188,-4.139995574951172,-3.184999465942383,-1.0949974060058594,13.200004577636719,3,0.12816230505301274,1.2522510138153824,112.69000244140624,-5.473748669865682,112.77999877929688,1.095246745382983,113.13999938964844,0.12816230505301274 4540,2023-12-01,114.23999786376952,114.2699966430664,112.72000122070312,113.1999969482422,3492100.0,0.0035137169601766605,1.81817740447638,1.0505082420757876,68.83449782813067,70.39551588140567,-1.1673777542342094,-3.5694160967704534,-4.526395675045151,-0.9358912209450523,14.567291519388142,1.5499954223632812,3.292762477216826,2.927497863769517,-1.7297537018065867,7.584749429345621,0.5988720809814652,5.256123646557569,0.5765497741699335,96.02273219874479,27.142918126506643,2.328625782788052,12,-1.4649963378906108,-4.539997100830064,-4.094999313354478,-2.0049972534179545,13.41000366210939,4,0.1068802460853775,1.176972986841128,113.83999633789062,1.2522510138153824,112.69000244140624,-5.473748669865682,112.77999877929688,0.1068802460853775 4541,2023-12-04,115.02999877929688,115.2699966430664,113.80999755859376,113.91000366210938,3818200.0,0.006915274249824632,-1.2121075507467778,1.0769174338847816,77.67161860117344,71.6209023476016,-1.551466668269029,-4.003939173318372,-5.269332855301343,-1.7755077373583816,13.938138769484398,1.459999084472642,3.384263672808629,3.361499023437503,-1.28915032591064,8.012148372785646,1.0361743487634243,5.686823698111581,-2.4799957275390767,91.17652833681616,17.768030714565555,2.325324674674075,12,-1.2750015258789062,-5.150001525878906,-5.25,-2.7949981689453125,11.739997863769531,0,0.08502128908182782,1.81817740447638,114.23999786376952,1.176972986841128,113.83999633789062,1.2522510138153824,112.69000244140624,0.08502128908182782 4542,2023-12-05,114.08000183105469,114.86000061035156,113.63999938964844,114.70999908447266,2821400.0,-0.008258688675333303,1.6236576782037293,-0.5625,67.01035940440566,71.53765448367562,-0.33403601081596435,-2.696816846705559,-4.250425394038018,-0.8886588626817087,13.229774469812503,1.3899993896484375,3.137043439817532,2.0970020294189453,-2.292697527226423,6.486701586064314,-0.09784774890373171,4.291851807741622,-1.4755989074707117,56.25008765409613,-16.944227635611234,2.194849778322682,12,-0.17000198364257812,-3.990001678466797,-5.450004577636719,-2.44000244140625,12.879997253417969,1,0.10115708915062416,-1.2121075507467778,115.02999877929688,1.81817740447638,114.23999786376952,1.176972986841128,113.83999633789062,0.10115708915062416 4543,2023-12-06,113.08000183105469,114.66000366210938,112.55999755859376,114.30999755859376,2217600.0,-0.008765778260425794,1.176163181404895,1.9523826824099528,59.16893871936177,69.2444542145141,0.6794077982682012,-1.3850621529932994,-3.1288503351254917,0.05562848406552234,12.289692386647816,2.100006103515611,3.0702415004548698,0.8540019989013672,-3.182469109028517,4.8904731068312515,-1.164233555063575,2.8722375528663093,2.1899948120117188,19.18835601976281,-50.76022430019212,2.018235553964942,12,0.8299980163574219,-2.990001678466797,-4.547504425048828,-1.44000244140625,12.949996948242188,2,0.11239829217072184,1.6236576782037293,114.08000183105469,-1.2121075507467778,115.02999877929688,1.81817740447638,114.23999786376952,0.11239829217072184 4544,2023-12-07,112.52999877929688,113.63999938964844,111.81999969482422,113.31999969482422,2880100.0,-0.004863840138414011,1.5454535754109469,0.6422793980820926,51.25001192094469,66.36826394922346,1.0602987717442431,-0.6012563968765505,-2.4946839151214135,0.5552563056955364,11.610918786944213,1.8199996948242188,2.982011533435653,0.1359989166259794,-3.635947649489111,3.90794548274107,-1.749974366431573,2.021972199683532,2.685797882080081,20.57970181203809,-44.156479763719425,1.8859732830575473,12,1.0149993896484375,-2.4399986267089844,-4.48750114440918,-0.8899993896484375,13.300003051757812,3,0.14111796903115303,1.176163181404895,113.08000183105469,1.6236576782037293,114.08000183105469,-1.2121075507467778,115.02999877929688,0.14111796903115303 4545,2023-12-08,113.33999633789062,113.44000244140624,112.1999969482422,112.33999633789062,2505800.0,0.007198058894343218,1.0666547988403454,-1.2658213178556597,59.381029644731,65.136516120512,0.09576573622558726,-1.089878743904805,-3.2915773939214716,-0.294371338393546,11.120564044471642,1.240005493164034,2.783962575564857,0.7064968109130803,-2.619711883634139,4.032705505460299,-0.9566075363605222,2.3696011581866827,1.7399684448242283,44.057912684266626,-19.309113868678992,1.6631043472736087,12,0.2050018310546875,-3.2499961853027344,-5.389997482299805,-1.6999969482421875,13.29000091552733,4,0.12087528692690341,1.5454535754109469,112.52999877929688,1.176163181404895,113.08000183105469,1.6236576782037293,114.08000183105469,0.12087528692690341 4546,2023-12-11,116.13999938964844,116.7300033569336,113.87000274658205,113.91999816894531,3433100.0,0.02470445687513889,-1.4655261998250675,2.220001220703125,66.10169700261268,64.97687208522942,-2.4964650300532014,-3.572120608144843,-6.019879472790393,-3.117645810161406,11.398546595124978,3.3900070190429688,2.400650501610528,3.188499832153326,-0.20446501666326355,6.5814646809699155,1.4920174077450241,4.884982256561628,-4.319999694824219,87.98363488324394,26.407788287610487,1.6964824244082954,12,-1.8649978637695312,-4.55999755859375,-8.422500610351562,-4.5,10.309997558593764,0,0.09910454793110968,1.0666547988403454,113.33999633789062,1.5454535754109469,112.52999877929688,1.176163181404895,113.08000183105469,0.09910454793110968 4547,2023-12-12,117.93000030517578,118.05999755859376,116.20999908447266,116.45999908447266,4207900.0,0.01541244123415142,1.1387318415551468,0.6621623479276926,67.39132108799447,65.29839847279526,-3.887975683460752,-4.882348779253633,-7.690110940356504,-4.930166314843305,11.874021166663546,1.9199981689453267,2.1434611929300615,4.515000915527338,1.0583554319279926,7.9716463991266835,2.7866781737276654,6.243323657327011,-6.01180053710938,97.91670996920098,38.28985851903704,1.7283227417996738,12,-2.990001678466797,-5.200000762939453,-10.212501525878906,-6.290000915527344,9.370002746582017,1,0.07495969062168006,-1.4655261998250675,116.13999938964844,1.0666547988403454,113.33999633789062,1.5454535754109469,112.52999877929688,0.07495969062168006 4548,2023-12-13,121.54000091552734,121.7300033569336,117.48999786376952,117.80999755859376,4580000.0,0.03061138472831093,1.0632588772746665,2.5374151425190377,73.11140677873377,65.54676455423201,-6.828695130080007,-8.03065020284295,-11.083376224884745,-8.54288115016891,13.570571268688342,4.240005493164077,2.1462645597037806,7.570501327514648,2.8059415606994236,12.335061094329873,5.188221444107029,9.952781210922268,-9.376129235839855,98.0827207750415,40.08765756668724,2.382279883407614,12,-4.7649993896484375,-6.7949981689453125,-13.885002136230469,-9.900001525878906,5.599998474121094,2,0.044594356821770376,1.1387318415551468,117.93000030517578,-1.4655261998250675,116.13999938964844,1.0666547988403454,113.33999633789062,0.044594356821770376 4549,2023-12-14,123.33000183105469,125.0199966430664,122.41999816894531,122.72000122070312,5157100.0,0.014727669096953777,-3.2974942937489753,0.1635388904456755,75.77855919689821,66.31832692853952,-7.968997623312205,-9.331947628920886,-12.67779591973678,-10.329366570795486,15.611216718989526,3.4799957275390625,2.299561634973969,8.746502304077154,2.6011486440782647,14.891855964076044,5.673825474077702,11.819179134076606,-10.592162250732429,86.81751285303059,31.248867042310494,3.072676829999445,12,-4.910003662109375,-6.94000244140625,-15.675003051757812,-11.69000244140625,3.7099990844726562,3,0.02189245851095345,1.0632588772746665,121.54000091552734,1.1387318415551468,117.93000030517578,-1.4655261998250675,116.13999938964844,0.02189245851095345 4550,2023-12-15,123.0999984741211,123.4000015258789,121.55999755859376,122.9800033569336,4795600.0,-0.0018649424594079367,4.111113465858478,0.196713110038272,80.51470364803802,66.63422526708003,-7.096285030296698,-8.694772418599158,-12.272128686126209,-10.10018328450218,17.00902729016315,1.840003967285142,2.5613569248421015,7.974998855590826,0.8564607609878578,15.093536950193794,4.415729808289342,11.53426790289231,-9.379586328779297,82.7802760542255,26.448840127650875,3.559269047301486,12,-4.680000305175781,-6.369998931884766,-15.322500228881836,-11.459999084472656,4.19000244140625,4,0.02217711934015587,-3.2974942937489753,123.33000183105469,1.0632588772746665,121.54000091552734,1.1387318415551468,117.93000030517578,0.02217711934015587 4551,2023-12-18,123.55999755859376,123.8499984741211,122.41999816894531,123.19000244140624,1999400.0,0.003736791959175978,2.0105366292423583,3.0834181078334004,82.82582211149321,68.39149890120086,-6.9499161636145175,-8.640045075701096,-12.585859814626858,-10.529594976470506,18.40224197725914,1.4300003051757812,2.680559786898101,7.826998138427754,0.00557235437555903,15.64842392247995,3.9162852464016567,11.737711030453852,-8.935618653434005,83.42792861448095,21.598575180340802,3.9107128920260994,12,-5.139999389648452,-6.770000457763686,-15.584997177124038,-11.919998168945327,3.7000045776367188,0,0.024846226574003927,4.111113465858478,123.0999984741211,-3.2974942937489753,123.33000183105469,1.0632588772746665,121.54000091552734,0.024846226574003927 4552,2023-12-19,123.7699966430664,123.95999908447266,123.06999969482422,123.55999755859376,1785000.0,0.0016995717758334639,2.016926797098263,0.5675725833057577,83.49453926347289,71.0943434061021,-6.303746020442333,-8.36367804608696,-12.684432408395992,-10.7106683857739,20.289269513601894,0.8899993896484375,2.865083716614322,7.455997467041016,-0.9493149793584621,15.861309913440493,3.2533412438412768,11.658653690240754,-8.313968318874117,83.39973170464819,13.900791074482996,4.202656223199737,12,-5.349998474121094,-6.9499969482421875,-15.71249771118164,-12.129997253417969,4.409996032714815,1,0.021653069224074617,2.0105366292423583,123.55999755859376,4.111113465858478,123.0999984741211,-3.2974942937489753,123.33000183105469,0.021653069224074617 4553,2023-12-20,122.36000061035156,124.0500030517578,122.30999755859376,123.56999969482422,2350500.0,-0.011392066502038056,-1.656486415654771,-5.761925522252888,75.35715096661686,73.7729144111768,-3.843090571354921,-6.589803980486948,-11.165168915814604,-9.27438301037185,21.38546280737049,1.740005493164034,2.8722656931322064,5.600501251220706,-3.1048060664027446,14.305808568844157,1.2478475924089878,9.953154910032424,-6.1388548206493425,23.121481602349363,-45.81114575161982,4.352653658811723,12,-3.7500038146972656,-5.380001068115234,-14.302501678466797,-10.770000457763686,6.660003662109375,2,0.04037269055871762,2.016926797098263,123.7699966430664,2.0105366292423583,123.55999755859376,4.111113465858478,123.0999984741211,0.04037269055871762 4554,2023-12-21,124.2300033569336,124.33000183105469,122.6500015258789,122.72000122070312,1895400.0,0.015282794518258758,-1.036362123096699,-1.247936594008714,77.33991011765218,75.7683455748347,-4.334760150153599,-8.094306579389112,-12.891927826124004,-11.110787626506365,22.084370365369978,1.970001220703125,3.2061537503272177,6.97500381469726,-2.257811190120634,16.207818819515154,2.358596312288313,11.591411317106207,-7.3049494989622445,96.38995235078633,29.608253188924692,4.61640750240895,12,-4.785003662109375,-6.665004730224609,-15.777503967285156,-12.640003204345717,3.0999984741210938,3,0.02342426108090767,-1.656486415654771,122.36000061035156,2.016926797098263,123.7699966430664,2.0105366292423583,123.55999755859376,0.02342426108090767 4555,2023-12-22,125.72000122070312,125.91000366210938,124.3000030517578,124.91000366210938,2237000.0,0.01199386479519382,1.705877827358079,0.5364214653469349,78.17607209676822,77.10994280751865,-4.340417930162573,-9.161692449886857,-14.196492774479367,-12.557543299515402,22.95693827889732,1.6800003051757812,3.817370807549935,7.898501586914065,-1.9630956660687815,17.760098839896912,2.967702960422642,12.829300213405489,-8.147351939924178,94.72216335353704,29.744583798584046,4.930798626491421,12,-4.659999847412109,-7.444999694824219,-16.887502670288086,-14.90500259399414,4.0099945068359375,4,0.01049952021959455,-1.036362123096699,124.2300033569336,-1.656486415654771,122.36000061035156,2.016926797098263,123.7699966430664,0.01049952021959455 4556,2023-12-26,126.6500015258789,126.9000015258789,125.75,125.75,2032000.0,0.007397393383278494,-1.555554613656593,1.111116343907769,83.1662180959532,78.86270914173629,-4.048539520598936,-9.515528005818481,-14.915469479308555,-13.391670753634727,24.465620663829256,1.1800003051757812,4.69329723588713,8.15300178527832,-2.1971085120427176,18.50311208259936,2.9779466366178013,13.32805693393884,-8.243616806966912,94.55338161400614,27.29569097632732,5.1750551486605225,12,-4.4550018310546875,-7.880001068115234,-17.380002975463867,-15.835002899169922,2.0499954223633097,1,0.005053291606298638,1.705877827358079,125.72000122070312,-1.036362123096699,124.2300033569336,-1.656486415654771,122.36000061035156,0.005053291606298638 4557,2023-12-27,127.79000091552734,127.83999633789062,126.41999816894531,126.83000183105469,2202000.0,0.00900117943871881,1.679267283261957,1.066663840969779,88.52801473923583,80.57566558179207,-4.070911957026098,-9.985310522074855,-15.874881960166846,-14.45901153317736,26.324836799493518,1.4199981689453125,5.535758279652882,8.542501068115229,-2.230305658776075,19.315307795006532,3.156097704669577,13.92890443156088,-8.364382179779327,99.09592344666596,24.693757725721937,5.386403363445653,12,-3.0900039672851562,-8.550003051757812,-18.372501373291016,-16.97500228881836,-1.0400009155273438,2,-0.0041474197941918645,-1.555554613656593,126.6500015258789,1.705877827358079,125.72000122070312,-1.036362123096699,124.2300033569336,-0.0041474197941918645 4558,2023-12-28,128.60000610351562,128.74000549316406,127.83999633789062,127.87999725341795,2895700.0,0.0063385646935218976,-1.2499928475381226,0.7500099341169513,91.52455363127523,82.32522051894506,-4.2176715871529495,-10.057939574981873,-16.486006657973036,-15.223962318829336,28.433943814351352,0.9500045776367188,6.155494488317487,8.55700607299805,-2.5222839754642905,19.636296121460404,3.0173610487668725,14.096651097229227,-7.996374503467649,97.70116094504209,15.8095969388349,5.5396450242311746,12,-3.4500045776367188,-8.320003509521484,-19.182506561279297,-17.78500747680664,-2.2700042724609375,3,-0.003266045161742226,1.679267283261957,127.79000091552734,-1.555554613656593,126.6500015258789,1.705877827358079,125.72000122070312,-0.003266045161742226 4559,2023-12-29,128.42999267578122,129.16000366210938,127.66999816894531,128.6199951171875,2966400.0,-0.0013220328123277891,1.3464292579777009,-0.2638890360590766,90.32597171703978,83.41536141550081,-3.6298648288389046,-9.211093915580463,-16.04664334478798,-14.990265177616877,30.62659994656254,1.4900054931640625,6.685092481992285,7.657492828369115,-3.621613743745087,18.936599400483303,2.017939542312021,13.297046114426209,-6.524541252834666,84.97919969859133,-1.6279213674107922,5.6395532860570965,12,-2.694992065429659,-7.939990997314425,-18.287492752075167,-17.614994049072237,-0.34999084472650566,4,0.004594032783052482,-1.2499928475381226,128.60000610351562,1.679267283261957,127.79000091552734,-1.555554613656593,126.6500015258789,0.004594032783052482 4560,2024-01-02,126.4499969482422,128.41999816894528,125.6999969482422,128.02000427246094,2228000.0,-0.015416926266884401,1.2953644089621617,8.263090266622525,78.81495001876435,82.96970896075317,-1.2568720099061466,-6.608263062753139,-13.812495399350752,-12.946754703298907,32.288583070883014,2.72999572753902,6.777809305318982,5.066997146606454,-6.043859102938669,16.177853396151576,-0.48843097816610737,10.622425271379015,-3.2387261222463337,21.67625851690159,-62.08170856136022,5.555428124772559,1,-0.7149963378906392,-5.959995269775405,-15.732496261596694,-15.634998321533217,7.669998168945298,1,0.006959311222227038,1.3464292579777009,128.42999267578122,-1.2499928475381226,128.60000610351562,1.679267283261957,127.79000091552734,0.006959311222227038 4561,2024-01-03,124.80999755859376,126.27999877929688,124.79000091552734,126.05999755859376,3102100.0,-0.012969548669263364,-1.3100862303497203,0.7961746297088281,69.39118422823834,81.40266951239379,0.6471403761430139,-4.42486855112908,-11.882191783740609,-11.26171265575168,33.32760512228079,1.659996032714858,6.6068587744051115,2.9379978179931783,-7.851803645191424,13.727799281177766,-2.456902913599123,8.33289854958548,-0.5279548220974704,0.4575887985896737,-78.14232360056481,5.394900731592295,1,0.9250030517577983,-4.319995880126967,-14.077495574951186,-13.99499893188478,10.680007934570298,2,0.039419904376134074,1.2953644089621617,126.4499969482422,1.3464292579777009,128.42999267578122,-1.2499928475381226,128.60000610351562,0.039419904376134074 4562,2024-01-04,125.62000274658205,126.51000213623048,124.36000061035156,124.8499984741211,2845500.0,0.006489906288220437,-1.4571446010044806,-0.6160034179687613,63.654608424598344,80.10238700772504,0.1420991072297113,-4.559780039212271,-12.376501293616471,-12.008574289926699,34.4651955497991,2.1500015258789205,6.41525799814498,3.1710029602050867,-7.085372086563822,13.427378006973996,-1.9571845631793678,8.299190483589541,3.5400009155273295,26.250027815483506,-47.82472427068606,5.128187523384451,1,0.28499984741209516,-5.130001068115249,-14.807500839233413,-14.805004119873061,9.84000396728517,3,0.024518342097743506,-1.3100862303497203,124.80999755859376,1.2953644089621617,126.4499969482422,1.3464292579777009,128.42999267578122,0.024518342097743506 4563,2024-01-05,125.79000091552734,126.2300033569336,125.06999969482422,125.7699966430664,2061500.0,0.001353273087314255,1.577759693471,0.025979430473812015,59.23422043083122,78.09064370918938,0.5697260053463253,-3.9302611601260793,-12.197173890768738,-12.128648781354556,36.45102694690659,1.160003662109375,6.1479198683946095,2.705501174926752,-6.641322662153499,12.052325012007017,-1.9679107436133734,7.378913093466878,3.2740026855468614,29.79165408347188,-40.908520199451075,4.673411918540132,1,0.94000244140625,-5.299999237060547,-14.684999465942383,-15.010002136230469,8.620002746582031,4,0.0076317598973334455,-1.4571446010044806,125.62000274658205,-1.3100862303497203,124.80999755859376,1.2953644089621617,126.4499969482422,0.0076317598973334455 4564,2024-01-08,128.41000366210938,128.5,126.9499969482422,127.16000366210938,3165500.0,0.020828386417943268,1.1678475393742598,62.486651411136535,66.90006473566919,76.8377540024006,-1.5589266816009228,-5.585970244944988,-14.423756582340744,-14.67005247574511,39.27146189341638,2.7099990844726562,5.916319203966324,4.531503677368164,-3.6677205987594164,12.730727953495744,0.43189153930437385,8.631115815431954,0.5599198791503852,97.82617509278747,27.470383091372682,4.099612138063788,1,-1.6500015258789062,-7.920001983642578,-17.172502517700195,-17.940006256103516,8.25,0,-0.01619812920905983,1.577759693471,125.79000091552734,-1.4571446010044806,125.62000274658205,-1.3100862303497203,124.80999755859376,-0.01619812920905983 4565,2024-01-09,127.04000091552734,128.5,126.72000122070312,127.70999908447266,1835600.0,-0.010668972101168794,-1.7175604528723851,-0.53599853515625,60.46931283651123,74.31587564024039,0.020125410651942843,-3.306498208939445,-12.686195020189317,-13.226383831931315,42.19508057126201,1.779998779296875,5.935911908341154,2.4765007019042997,-4.154845858469315,9.107847262277915,-0.8391725782825148,5.792173982091114,1.83772416711426,64.73431643194911,-3.8040267690973337,3.3156732801868087,1,-0.279998779296875,-6.549999237060547,-15.802499771118164,-16.570003509521484,9.849998474121094,1,0.008186405132497576,1.1678475393742598,128.41000366210938,1.577759693471,125.79000091552734,-1.4571446010044806,125.62000274658205,0.008186405132497576 4566,2024-01-10,127.6500015258789,127.69000244140624,126.18000030517578,127.22000122070312,1977000.0,0.004801642049398147,4.9215522012957695,-0.6417932542303401,61.39835614080387,71.30146912930351,-0.4840062050231211,-3.172648848154651,-12.831118840652294,-13.752675367236435,43.46161497654346,1.5100021362304545,5.760131492690078,2.5110012054443303,-2.9339812937436704,7.955983704632331,-0.2114900441496701,5.233492455038331,1.1373690673169108,79.46863286389821,12.280981055812035,2.722491249593998,1,-0.8899993896484375,-7.159999847412109,-16.412500381469727,-17.180004119873047,9.469993591308594,2,0.05068541726571718,-1.7175604528723851,127.04000091552734,1.1678475393742598,128.41000366210938,1.577759693471,125.79000091552734,0.05068541726571718 4567,2024-01-11,126.7699966430664,128.16000366210938,126.16999816894531,127.8000030517578,1723300.0,-0.006893888541271154,1.274282077104505,-2.3953620411276972,63.37170540501654,68.17337488194143,0.2638409347357964,-1.6826893002010337,-11.528905623583114,-12.795464154853406,44.32467350944106,1.9900054931640625,5.4115564305757715,1.1889965057373075,-3.1056857507512916,5.483678762225921,-0.9583446225069991,3.336337633981614,1.928826550472536,49.5625888335035,-22.24080471801605,2.1473411282443036,1,-0.0099945068359375,-6.279994964599609,-14.952499389648438,-16.889999389648438,9.659996032714815,3,0.06878606201000159,4.9215522012957695,127.6500015258789,-1.7175604528723851,127.04000091552734,1.1678475393742598,128.41000366210938,0.06878606201000159 4568,2024-01-12,126.95999908447266,127.88999938964844,126.63999938964844,127.30999755859376,1555000.0,0.0014987966114823337,-1.525257974275784,0.3398022295470723,59.21671354536933,64.71679064064472,-0.20479785463065525,-1.5239533675696322,-11.331242451336507,-12.908127993959909,44.110697735527246,1.25,4.8692595489995085,1.107999038696292,-2.777562598631306,4.99356067602389,-0.8347817799674999,3.0507798573600837,1.6520476574025338,33.9055920470992,-33.35072039325947,1.9427808186637965,1,-0.529998779296875,-6.469997406005859,-14.959999084472656,-17.080001831054688,9.730003356933565,4,0.06695028111759105,1.274282077104505,126.7699966430664,4.9215522012957695,127.6500015258789,-1.7175604528723851,127.04000091552734,0.06695028111759105 4569,2024-01-16,126.02999877929688,126.83999633789062,125.8499984741211,126.47000122070312,2289100.0,-0.0073251442334762995,-1.4749852181044842,1.2571553133514477,51.087708402488516,61.635986016614055,0.3899712472950654,-0.401910869551358,-10.042503029526642,-11.895671865658073,42.980193870160434,1.1100006103515625,4.0572498461080215,0.04299888610839275,-3.6567950841451307,3.742792856361916,-1.806898099018369,1.8928958712351545,2.497007039947846,6.792460435134349,-54.63542472157564,1.84989698512676,1,0.40000152587890625,-5.539997100830078,-14.029998779296875,-16.150001525878906,13.259994506835909,1,0.0664921444416382,-1.525257974275784,126.95999908447266,1.274282077104505,126.7699966430664,4.9215522012957695,127.6500015258789,0.0664921444416382 4570,2024-01-17,125.83000183105469,126.27999877929688,124.6500015258789,125.12999725341795,1535700.0,-0.0015868995491495896,1.0374985098824596,-1.590910667221561,46.96746284204532,59.14446141814817,0.5506834050189724,0.013805534854071766,-9.414541129083858,-11.638773083203347,42.0457516142956,1.6299972534179688,3.0480349311065424,-0.2934982299804716,-3.737409211696132,3.1504127517351748,-2.0154537208382948,1.4284572608773516,2.613663884012169,33.618221852224586,-22.643813158361382,1.7219554908578263,1,0.5999984741210938,-5.150001525878906,-14.012502670288086,-15.950004577636719,12.550003051757812,2,0.08606851842532404,-1.4749852181044842,126.02999877929688,-1.525257974275784,126.95999908447266,1.274282077104505,126.7699966430664,0.08606851842532404 4571,2024-01-18,126.62999725341795,126.76000213623048,125.38999938964844,125.7699966430664,2267300.0,0.006357747840116668,1.4464108118417638,1.2285642663294771,45.59938687098119,57.13832568996848,0.04023586653813993,-0.5738206462066131,-9.821644491321635,-12.383502937164124,41.028583315482884,1.3700027465820455,2.07808003127289,0.35299720764159304,-2.8768384719645184,3.5828328872477186,-1.2619206321614627,1.9679150474446487,1.731995159554586,56.410100355820425,5.336327526743965,1.61491783980306,1,-0.054996490478501414,-5.114994049072251,-14.812498092651353,-16.749999999999986,11.28000640869142,3,0.08102347278502808,1.0374985098824596,125.83000183105469,-1.4749852181044842,126.02999877929688,-1.525257974275784,126.95999908447266,0.08102347278502808 4572,2024-01-19,126.4499969482422,127.30999755859376,125.69000244140624,127.08999633789062,2449700.0,-0.0014214665488425648,1.9999858715155363,-0.7441848086442711,41.434238970525655,55.16054997215676,0.39152528612235926,-0.1926227478833482,-9.238874523047556,-12.157344964542048,40.006686280787754,1.6199951171875284,1.5105957546052764,0.0389968872070483,-2.967556472311216,3.0455502467253126,-1.4642797925520767,1.5422735669661733,1.8319556286779317,55.55545089986927,9.950953178258558,1.5032766797591293,1,0.12500381469725141,-3.764995574951186,-13.522495269775405,-15.83999633789064,12.180007934570298,4,0.08438116588735611,1.4464108118417638,126.62999725341795,1.0374985098824596,125.83000183105469,-1.4749852181044842,126.02999877929688,0.08438116588735611 4573,2024-01-22,127.3000030517578,127.79000091552734,126.72000122070312,126.8000030517578,1904600.0,0.006722072946063529,-2.2424053266751294,-0.7812507450587876,45.729445632391524,52.808258960681464,-0.2478229078249683,-0.6888796762610241,-9.681791896243297,-12.982926158930027,39.47473854716909,1.340003967285142,1.2897749445079683,0.6420028686523267,-1.7019265044647085,2.985932241769362,-0.5299618179061838,1.8139675552108372,0.9035104858309779,84.39496945811806,41.9629674579577,1.1719646865585152,1,-0.7250022888183452,-3.975002288818345,-13.465003967285142,-16.025005340576158,11.539993286132827,0,0.07172026241280882,1.9999858715155363,126.4499969482422,1.4464108118417638,126.62999725341795,1.0374985098824596,125.83000183105469,0.07172026241280882 4574,2024-01-23,127.13999938964844,127.6999969482422,126.7699966430664,127.12999725341795,1543400.0,-0.0012569022645215755,-1.5479343248017279,0.02000427246096592,53.02366913757892,51.98096521635565,-0.32063246528490197,-0.31588390993800886,-9.138791399253876,-12.816264878941212,38.841572454473706,0.9300003051757955,1.1824394490073473,0.3364994049072294,-1.7159842821078541,2.388983091922313,-0.6897424386003195,1.3627412484147783,0.9866438893955944,79.29931043866597,32.8273511217204,1.0262418435075449,1,-0.7349967956542969,-1.779998779296875,-11.379997253417969,-14.029998779296875,11.279998779296847,1,0.07511407187040886,-2.2424053266751294,127.3000030517578,1.9999858715155363,126.4499969482422,1.4464108118417638,126.62999725341795,0.07511407187040886 4575,2024-01-24,127.04000091552734,127.58000183105469,126.3499984741211,127.58000183105469,2278600.0,-0.0007865225310771384,3.555560265050368,-53.98855835232604,61.29685556662649,51.96968737478038,-0.24656269233821604,-0.1179724234762034,-8.629074162528482,-12.699424723330424,37.68288253378963,1.2300033569335938,1.1662919553018583,0.17050094604492472,-1.8192156306946288,2.1602175227844924,-0.8243573423248591,1.1653592344147086,1.011309510142837,68.7500198682023,15.777707642910912,0.9948582883697823,1,-0.6349983215332031,-1.6800003051757812,-9.635002136230469,-12.285003662109375,11.530006408691435,2,0.09642626166817192,-1.5479343248017279,127.13999938964844,-2.2424053266751294,127.3000030517578,1.9999858715155363,126.4499969482422,0.09642626166817192 4576,2024-01-25,127.29000091552734,127.72000122070312,126.23999786376952,127.48999786376952,2043500.0,0.001967884116800711,3.484833772599109,0.3703640910439274,58.96882851668714,51.48047883163267,-0.617986992816455,-0.3347285830231783,-8.497655369975064,-12.93239530887152,36.25932867192322,1.480003356933608,0.7748032607392474,0.38850097656249716,-1.6069295287758507,2.383931481900845,-0.6092142761066839,1.3862162292316782,0.6874833138364664,76.19045889024943,19.01847184804018,0.9977152526691757,1,-1.0200004577636719,-1.5550003051757812,-9.715002059936523,-12.535003662109375,10.780006408691435,3,0.08712392086983134,3.555560265050368,127.04000091552734,-1.5479343248017279,127.13999938964844,-2.2424053266751294,127.3000030517578,0.08712392086983134 4577,2024-01-26,127.26000213623048,127.63999938964844,126.3499984741211,127.08999633789062,1497800.0,-0.00023567270862667744,1.7741946069222376,-0.8500419623103473,58.01526209469437,51.34698422600212,-0.5712436948316508,-0.3651956115230064,-8.042616043095649,-12.869720933045954,34.55698882665703,1.2900009155273438,0.5818642837930099,0.38500213623048296,-1.5744996096520794,2.3445038821130453,-0.5947487367107982,1.3647530091717641,0.645132420753086,65.80659769051422,4.957566450692582,0.9797508729412784,1,-1.040000915527358,-1.5250015258789205,-9.655004501342788,-12.505004882812514,12.159996032714801,4,0.08368695070803289,3.484833772599109,127.29000091552734,3.555560265050368,127.04000091552734,-1.5479343248017279,127.13999938964844,0.08368695070803289 4578,2024-01-29,128.17999267578122,128.19999694824222,126.83999633789062,127.19000244140624,1934300.0,0.007229219897119776,1.6407810138956482,5.823273347394305,48.46043541672602,51.05506500536184,-1.4527513094660094,-1.3895066079873146,-8.57581791160311,-13.71351226052468,32.668621567257574,1.360000610351591,0.33021926886156905,1.3259933471679375,-0.5634155244807459,3.215402218816621,0.3812889113436029,2.270697782992272,-3.819992065429659,98.97937337729033,41.03936013007988,0.9447044358243387,1,-1.7549934387206605,-2.444992065429659,-10.559993743896456,-13.424995422363253,11.25,0,0.08152607898382058,1.7741946069222376,127.26000213623048,3.484833772599109,127.29000091552734,3.555560265050368,127.04000091552734,0.08152607898382058 4579,2024-01-30,129.02000427246094,129.39999389648438,128.02000427246094,128.22000122070312,1646900.0,0.006553375290045738,-1.2999885558790991,0.8080918618989018,64.26513316792033,52.97702837490351,-2.0383854747020536,-2.3010243462958613,-9.030648034010952,-14.455220285533215,30.77286248105719,1.3799896240234375,0.12429499946780709,2.1365043640136747,0.12876776708870352,4.144240960938646,1.132636065551182,3.1403726624761674,-4.58320373535156,87.97499680096193,29.618200705430624,1.003868298462486,1,-1.6250076293945312,-2.995006561279297,-11.225006103515625,-14.265007019042969,9.830001831054688,1,0.07611216664271758,1.6407810138956482,128.17999267578122,1.7741946069222376,127.26000213623048,3.484833772599109,127.29000091552734,0.07611216664271758 4580,2024-01-31,127.33000183105469,129.92999267578122,127.0,129.35000610351562,2406400.0,-0.013098762869650393,-1.1865552246963695,-2.524995708481947,48.004992394399125,53.24431787750551,-0.1265388147055262,-0.5709887126115518,-7.006490543901577,-12.701610381717387,29.792150091441368,2.9299926757812216,-0.03690639928416317,0.4025016784667912,-1.6038040847233788,2.408807441656961,-0.6006512031282938,1.4056545600618762,-2.6946735595703046,29.53944443870164,-25.06674704192233,1.0031528815950856,1,0.4799957275390341,-0.21500396728518467,-8.825002670288086,-12.575004577636719,11.330001831054688,2,0.08709649083807558,-1.2999885558790991,129.02000427246094,1.6407810138956482,128.17999267578122,1.7741946069222376,127.26000213623048,0.08709649083807558 4581,2024-02-01,129.72999572753906,129.86000061035156,127.06999969482422,127.06999969482422,2380800.0,0.018848612754037042,-1.0977481779774043,-1.3168269339718846,65.51362054722125,55.91980471936057,-2.2803579555351092,-2.7231047211751473,-9.00950486574169,-15.019084014470451,29.296731519520357,2.7900009155273438,0.08526272071709684,2.5564956665039062,0.4399024014408326,4.67308893156698,1.4981990339723552,3.614792299035443,-4.776987591796868,94.41348401767199,37.55126690047201,1.0582966325315395,2,-1.6450004577637003,-2.5849990844726705,-10.062494277954102,-14.52999496459961,7.2400054931640625,3,0.06814161634018423,-1.1865552246963695,127.33000183105469,-1.2999885558790991,129.02000427246094,1.6407810138956482,128.17999267578122,0.06814161634018423 4582,2024-02-02,128.69999694824222,129.96000671386722,127.68000030517578,129.60000610351562,1810900.0,-0.00793955764447929,1.8148046981698354,-0.33834981112917006,58.38149481781717,57.32558796218564,-1.0031214198795624,-1.5289178774369105,-7.610488769566189,-13.912834297618389,29.040920856993957,2.2800064086914347,0.28739807974537257,1.3724971771240462,-0.7161873301877506,3.4611816844358287,0.328154923468162,2.4168394307799446,-3.448369740097675,59.615205919608336,-0.1446375975008678,1.0443422536558926,2,-0.5999946594238565,-1.5399932861328267,-8.21749687194827,-13.004997253417997,8.290008544921847,4,0.07280505515275792,-1.0977481779774043,129.72999572753906,-1.1865552246963695,127.33000183105469,-1.2999885558790991,129.02000427246094,0.07280505515275792 4583,2024-02-05,126.75,127.98999786376952,126.5199966430664,127.98999786376952,2405500.0,-0.015151491798608419,1.3709737954457673,1.3777613888747882,53.157901781531535,57.340502700402595,0.9617961056805484,0.5235289982068281,-5.34843445152589,-11.912479882523073,28.465405093283348,2.1800003051758097,0.41916540718357,-0.6254997253417969,-2.6067745650792347,1.3557751143956551,-1.61613714521053,0.365137694526922,-1.121702431397651,6.686124522886952,-57.30454532093926,0.9906374198687237,2,1.3500022888183594,0.4100036621093892,-4.780002593994141,-10.585002899169922,10.720001220703125,0,0.09996053782205361,1.8148046981698354,128.69999694824222,-1.0977481779774043,129.72999572753906,-1.1865552246963695,127.33000183105469,0.09996053782205361 4584,2024-02-06,126.33000183105469,127.1500015258789,125.72000122070312,126.72000122070312,2901400.0,-0.0033135950212648257,1.28800048828125,0.3145161786511982,52.15146389889802,56.32434807065499,1.4022775098406015,0.8218452667713052,-4.642872461136079,-11.456509633150745,26.99812943913113,1.4300003051757812,0.6268611594402245,-0.941497802734375,-2.912467883211775,1.0294722777430252,-1.926982842973075,0.043987237504325094,3.6300048828125284,14.386788209001859,-51.23800150025166,0.9854850402387025,2,1.510002136230483,0.8300018310547017,-3.614999771118164,-9.71500015258789,9.119995117187528,1,0.10369659348414784,1.3709737954457673,126.75,1.8148046981698354,128.69999694824222,-1.0977481779774043,129.72999572753906,0.10369659348414784 4585,2024-02-07,128.08000183105472,128.21000671386722,126.36000061035156,126.62999725341795,2243800.0,0.013852608047456139,1.1637316795680788,-3.71796627411099,55.767719223707765,55.96866926032395,-0.20638815101987973,-0.8919777278734387,-6.083342424044488,-13.162071999729278,25.793900145534742,1.8800048828125284,0.7608919642416083,0.7565021514892862,-1.2434156666834326,2.7564199696620193,-0.2434567575970732,1.7564610605756457,1.795204772949205,55.66031964242687,-10.670294739713299,0.9999589090863641,2,-0.23999786376954546,-0.9199981689453267,-4.967500686645536,-11.255001068115263,6.559997558593722,2,0.08408810211189088,1.28800048828125,126.33000183105469,1.3709737954457673,126.75,1.8148046981698354,128.69999694824222,0.08408810211189088 4586,2024-02-08,134.1199951171875,135.97999572753906,131.0,132.02999877929688,5492000.0,0.04715797314009951,-1.4000014707288198,1.4413722343531712,70.80846776196614,57.39013655668747,-5.783899729133168,-6.7694770443681165,-11.69694118317878,-19.103213006141146,25.76942755877504,7.899993896484347,0.9580020389369537,6.472995758056641,2.8313898514109894,10.114601664702306,4.652192804733801,8.293798711379466,-8.399993896484375,81.87132937437444,13.592061907127274,1.82080295332283,2,-3.2699966430664062,-3.9499969482421875,-11.00749397277832,-17.294994354248047,0.279998779296875,3,0.0338503482717476,1.1637316795680788,128.08000183105472,1.28800048828125,126.33000183105469,1.3709737954457673,126.75,0.0338503482717476 4587,2024-02-09,135.49000549316406,135.74000549316406,132.91999816894528,134.50999450683594,4066600.0,0.010214810810122099,2.8107924201497383,0.4689055997663722,71.60950860249608,59.96225579955082,-6.552811906740658,-7.855464197949743,-12.604240389158278,-20.368115377073636,25.59783138775684,2.8200073242187784,1.1304093968829108,7.407005691528326,2.3821657466783392,12.431845636378313,4.894585719103333,9.91942566395332,-9.564804382324212,95.22426416458086,27.786245109932054,2.512419972424995,2,-4.640007019042969,-5.32000732421875,-12.377504348754883,-18.66500473022461,0.0099945068359375,4,0.0109232833975621,-1.4000014707288198,134.1199951171875,1.1637316795680788,128.08000183105472,1.28800048828125,126.33000183105469,0.0109232833975621 4588,2024-02-12,135.46000671386722,136.22000122070312,134.67999267578122,135.78999328613278,2099300.0,-0.000221409536354078,1.5882443452839377,-0.3367172173262584,72.10417330489148,60.83326025921427,-6.013978178614536,-7.54273545090264,-12.099437631492663,-20.225409783717453,25.455499774573966,1.5400085449219034,1.3518037182232376,6.952006530761736,0.9787429050387288,12.925270156484743,3.9653747179002323,9.93863834362324,-9.333709710693384,92.76195707775324,25.71622696844429,2.9866318128615044,2,-4.490005493164091,-5.0250053405762,-12.262504577636747,-18.635005950927763,0.6399993896484091,0,0.011294837616010689,2.8107924201497383,135.49000549316406,-1.4000014707288198,134.1199951171875,1.1637316795680788,128.08000183105472,0.011294837616010689 4589,2024-02-13,134.41000366210938,135.35000610351562,133.66000366210938,134.02999877929688,3024700.0,-0.007751387861479775,-2.017874659400545,-1.1515768056970448,68.63936266566539,63.12596806713275,-4.603059748115413,-6.147941906883148,-10.614115711584304,-19.065745310884324,25.605461749080366,1.800003051757841,1.5981512234827733,5.483003234863276,-0.9186635241420049,11.88466999386857,2.282169855360621,8.683836614365916,-7.8799584902343724,81.6430279254393,14.200974256556691,3.2008333795026442,2,-3.44000244140625,-3.9750022888183594,-10.80000114440918,-17.585002899169922,3.69000244140625,1,0.022766144447746717,1.5882443452839377,135.46000671386722,2.8107924201497383,135.49000549316406,-1.4000014707288198,134.1199951171875,0.022766144447746717 4590,2024-02-14,136.66000366210938,136.72999572753906,134.83999633789062,135.19000244140622,2125500.0,0.016739825449720414,1.347846690423838,3.868374558303962,71.52045060045134,63.793393628602765,-6.023896526580302,-7.95272489089723,-12.40657153244095,-21.145103194538308,26.62337431851053,2.3199920654296875,1.9743614832988499,7.191503143310541,0.09806890881205277,14.284937377809044,3.644786026061297,10.738220260559785,-9.742360248281244,98.77849707473084,31.102868576585337,3.5467171172492487,2,-5.435005187988281,-5.970005035400391,-13.035001754760742,-19.835002899169922,-0.4300079345703125,2,-0.008854139334423583,-2.017874659400545,134.41000366210938,1.5882443452839377,135.46000671386722,2.8107924201497383,135.49000549316406,-0.008854139334423583 4591,2024-02-15,136.88999938964844,137.91999816894528,136.67999267578122,136.92999267578122,2020300.0,0.0016829776187312628,-4.391249543900883,-0.027206294504744613,71.91624957329897,65.29725526810074,-5.7344786619234185,-7.773191281774359,-12.192384927761424,-21.16546091470242,27.60330634716357,1.259994506835909,2.194569259783833,6.908498764038086,-0.7796740583342512,14.596671586410423,3.0644123528519174,10.752585175224254,-9.383614836997651,79.40002441406307,11.013419646599942,3.8440864111861677,2,-5.069999694824219,-5.604999542236328,-13.264997482299805,-20.064998626708984,-1.080001831054659,3,-0.01643655497137908,1.347846690423838,136.66000366210938,-2.017874659400545,134.41000366210938,1.5882443452839377,135.46000671386722,-0.01643655497137908 4592,2024-02-16,137.1199951171875,138.33999633789062,136.99000549316406,137.22999572753906,2084200.0,0.0016801499639458317,-6.297645069493133,2.7504769172091277,71.00564603909639,67.28033796338573,-5.190309512373261,-7.549919646684884,-11.93574174850015,-21.16654549134961,28.45471661847349,1.4499969482421875,2.7368316216447965,6.604994583129894,-1.5197842638477255,14.729773430107528,2.5426051596410844,10.667384006618704,-8.780521475233144,73.93155705100617,9.025818906402591,4.062389423488815,2,-5.089996337890625,-5.624996185302734,-13.494993209838867,-20.294994354248047,0.0,4,-0.019836649048729282,-4.391249543900883,136.88999938964844,1.347846690423838,136.66000366210938,-2.017874659400545,134.41000366210938,-0.019836649048729282 4593,2024-02-20,136.42999267578122,137.14999389648438,135.94000244140622,136.22999572753906,2501500.0,-0.005032106665527336,-2.1026077430207595,-1.8181439866830542,67.53429257460589,68.98954114957549,-3.3333354471644157,-6.47270987854327,-10.724846927781641,-20.21818438709093,28.939118491554694,1.2099914550781534,2.926631119765375,5.458492660522438,-2.9274634746775803,13.844448795722457,1.2655145929224147,9.651470728122447,-7.090466764233241,59.187892066720835,-2.6840856361139416,4.192978067600009,2,-4.079994201660128,-4.934993743896456,-12.804990768432589,-19.60499191284177,0.5500030517578409,1,-0.006816629228965088,-6.297645069493133,137.1199951171875,-4.391249543900883,136.88999938964844,1.347846690423838,136.66000366210938,-0.006816629228965088 4594,2024-02-21,136.69000244140622,137.1199951171875,135.41999816894528,136.00999450683594,2585300.0,0.0019058108889802305,1.2077978697052636,3.400091554131721,73.75635040691391,70.9882779477095,-2.200657292370437,-6.303771002828142,-10.432472350446389,-20.232306365057994,29.340120802585858,1.699996948242216,3.3167706757447206,5.2410022735595305,-3.312248650061207,13.794253197180268,0.9643768117491618,9.5176277353699,-6.450429487223971,52.85731724330276,-12.56317474098347,4.276625461810367,2,-2.020004272460909,-5.195003509521456,-13.230001449584933,-19.654998779296847,0.739990234375,2,-0.004316309366835358,-2.1026077430207595,136.42999267578122,-6.297645069493133,137.1199951171875,-4.391249543900883,136.88999938964844,-0.004316309366835358 4595,2024-02-22,139.28999328613278,139.99000549316406,137.53999328613278,138.28999328613278,2839900.0,0.019021075413624855,1.0416560703931395,1.4705710759565296,74.02010173551515,71.34512616699273,-3.400930943953398,-8.367999503583263,-12.464590400284209,-22.609510578788047,30.305209519272445,3.300003051757841,4.048216365737034,7.228493499755842,-1.7397518193400003,16.196738818851685,2.744370840207921,11.712616159303764,-8.240377993579699,84.68247078464054,21.982207552681174,4.4841226595479196,2,-2.8349914550780966,-6.9699897766113,-15.829992294311495,-22.25498962402341,-2.259994506835909,3,-0.008543235264378723,1.2077978697052636,136.69000244140622,-2.1026077430207595,136.42999267578122,-6.297645069493133,137.1199951171875,-0.008543235264378723 4596,2024-02-23,138.3800048828125,139.77999877929688,138.05000305175778,139.42999267578122,2174000.0,-0.0065330493731230455,-1.0233969268109524,-1.0499877929687216,74.46920121175549,71.66286979024378,-2.0373622116827903,-6.940414987084409,-11.075861317421584,-21.466991541058093,31.26087381375729,1.729995727539091,4.89661901036385,5.764004898071278,-3.3325145088342367,14.860524304976806,1.2157451946185063,10.31226460152405,-6.257542766186106,64.77028380634412,1.6103915285827597,4.548259703452762,2,-1.5550003051757812,-5.69000244140625,-14.825004577636719,-21.345001220703125,-0.8800048828125,4,-0.01553699291378241,1.0416560703931395,139.28999328613278,1.2077978697052636,136.69000244140622,-2.1026077430207595,136.42999267578122,-0.01553699291378241 4597,2024-02-26,137.91000366210938,138.92999267578122,137.82000732421878,138.44999694824222,2446600.0,-0.0033964532744535925,-2.083352760411233,0.5142852990757836,80.49183362405654,72.59483204792878,-1.3275949150631732,-5.935973453733908,-10.18041618497574,-20.75205837730212,32.218227565544474,1.1099853515624432,5.637148470232631,4.761503601074224,-4.2614530345380786,13.784460236686527,0.25002528326808715,9.272981918880362,-4.843436340298467,54.485809682804955,-15.16422424613306,4.511478317806148,2,-1.0849990844726562,-5.069999694824219,-13.865001678466797,-20.875,-0.5200042724609375,0,-0.01522736601951502,-1.0233969268109524,138.3800048828125,1.0416560703931395,139.28999328613278,1.2077978697052636,136.69000244140622,-0.01522736601951502 4598,2024-02-27,138.6300048828125,138.94999694824222,137.38999938964844,137.75999450683594,2023600.0,0.0052208048842286026,1.0662294485594643,-1.6111503574556219,83.06454060767747,74.19762959704123,-1.7328739127278823,-6.148164410306208,-10.574214199855987,-21.19442775513501,32.87319281496948,1.5599975585937784,5.611281247409806,4.959004211425793,-4.062793804562773,13.980802227414372,0.44810520343150984,9.469903219420075,-4.732624980439226,70.24073455759617,-6.1353621133803244,4.510899007994287,2,-1.2150039672851562,-5.775001525878906,-14.000003814697266,-20.835002899169922,-1.930007934570284,1,-0.010892373313421189,-2.083352760411233,137.91000366210938,-1.0233969268109524,138.3800048828125,1.0416560703931395,139.28999328613278,-0.010892373313421189 4599,2024-02-28,138.83999633789062,139.69000244140622,138.44999694824222,138.6199951171875,1646300.0,0.0015147619395645684,-3.4286103542236797,0.2528719504709122,81.53577277439237,75.31044317192357,-1.3950961154867514,-5.886552203266746,-10.506542634878599,-21.145740437115506,33.11962637090728,1.2400054931640057,5.469536734354108,4.677996063232428,-4.346894941625209,13.702887068090064,0.16555056080360941,9.190441565661246,-4.21150136462245,55.76898247590878,-22.26801574821105,4.51244550242882,2,-1.1349945068359375,-5.984992980957031,-13.889995574951172,-20.559993743896484,-0.970001220703125,2,-0.013396720393343498,1.0662294485594643,138.6300048828125,-2.083352760411233,137.91000366210938,-1.0233969268109524,138.3800048828125,-0.013396720393343498 4600,2024-02-29,138.41999816894528,139.72999572753906,138.25,139.0,2873200.0,-0.0030250517143720623,-2.217388419882905,-2.6363573311140147,68.79374068832672,74.96349774026,-0.7813560927800154,-4.841337740085038,-9.800622221242008,-20.4774179825707,34.112237087292975,1.4799957275390625,5.319806257582854,3.7034980773925383,-4.90721821081533,12.31421436560042,-0.6018600667113958,8.008856221496472,-3.148121933289616,43.09619423996408,-33.032453866885035,4.30535814410394,2,-0.7149963378905966,-5.56499481201169,-12.537496566772433,-19.959995269775362,-1.539993286132784,3,-0.007152185423061064,-3.4286103542236797,138.83999633789062,1.0662294485594643,138.6300048828125,-2.083352760411233,137.91000366210938,-0.007152185423061064 4601,2024-03-01,138.57000732421878,138.74000549316406,137.22000122070312,138.07000732421878,1423700.0,0.0010837245864603329,2.619073569482534,-0.862066243981963,65.06852280684468,74.30381738112091,-0.7464968621851824,-4.527232223233824,-9.671900329223917,-20.39471034327407,34.92521570148458,1.5200042724609375,5.3269584477034755,3.4115066528320597,-5.027289322641792,11.850302628305897,-0.8078913349048662,7.6309046405689855,-2.7319555776620916,53.78522143530312,-19.104756208218696,4.2193979877369205,3,-0.8650054931640909,-5.715003967285185,-12.687505722045927,-20.110004425048857,-3.510009765625,4,-0.01111357771179644,-2.217388419882905,138.41999816894528,-3.4286103542236797,138.83999633789062,1.0662294485594643,138.6300048828125,-0.01111357771179644 4602,2024-03-04,138.07000732421878,138.67999267578122,137.5,138.05000305175778,1859000.0,-0.003608284430772435,-1.1071102573533913,0.04000854492198869,62.20768821217865,73.71197245196232,-0.1090317554419471,-3.4670177656778662,-8.900002429144621,-19.6824973733533,35.73409318032437,1.1799926757812216,5.039777377385292,2.443006134033226,-5.512631577343996,10.398643845410461,-1.5348127216553848,6.420824989721837,-1.7337211280692202,33.86485911425993,-35.00319657378947,3.9778188556886156,3,-0.3650054931640909,-5.215003967285185,-12.067506790161161,-19.270004272460966,-5.130004882812557,0,-0.004128393524889695,2.619073569482534,138.57000732421878,-2.217388419882905,138.41999816894528,-3.4286103542236797,138.83999633789062,-0.004128393524889695 4603,2024-03-05,139.41999816894528,139.83000183105472,137.80000305175778,137.8800048828125,2483700.0,0.009777582191014433,-1.3882381452459682,76.98321891663718,72.79347549910497,73.60498635109467,-1.1066647843937574,-4.025526276337416,-9.911347075680595,-20.80436292220834,37.59202874537633,2.029998779296932,4.749381317331995,3.159497070312483,-3.771699338830217,10.090693479455183,-0.3061011342588529,6.625095274883819,-2.645265657153999,84.2910511023137,16.335082306144827,3.4655982045713487,3,-0.8149948120116903,-6.56499481201169,-13.44249725341794,-20.55999755859372,-5.940002441406222,1,-0.014560312766873973,-1.1071102573533913,138.07000732421878,2.619073569482534,138.57000732421878,-2.217388419882905,138.41999816894528,-0.014560312766873973 4604,2024-03-06,139.42999267578122,139.80000305175778,137.50999450683594,138.66000366210938,2030500.0,7.168632166987265e-05,2.0331042845594944,0.49999504582609927,65.82856385520296,72.69481547550443,-0.7678675761180784,-3.166110048569152,-9.6358820972751,-20.57890814360188,40.03029741630174,2.2900085449218466,4.483542790232036,2.514492034912081,-2.738024565781785,7.767008635605947,-0.11176626543485213,5.140750335259014,-2.2694274062251907,84.67398230916086,19.765194989849377,2.626258300346932,3,-0.9049911499023153,-6.574989318847628,-13.349992752075167,-20.53998947143552,-5.8799896240234375,2,-0.01957968780710695,-1.3882381452459682,139.41999816894528,-1.1071102573533913,138.07000732421878,2.619073569482534,138.57000732421878,-0.01957968780710695 4605,2024-03-07,138.85000610351562,140.42999267578122,138.33999633789062,140.0,2403100.0,-0.004159697358761649,1.0796198168926714,-1.4935198763426496,60.769314609096625,71.17260585298678,-0.2870422136552122,-1.8318092658871592,-8.81932441177733,-19.75359688586485,42.09536649729835,2.0899963378905966,4.354105903224649,1.3960052490234318,-1.8782658424768783,4.670276340523742,-0.24113029672673747,3.033140794773601,-1.3499080071266292,50.779103484337575,-11.788678295886989,1.637135545750161,3,-0.0250091552734375,-5.7750091552734375,-12.140008926391602,-19.680007934570312,-8.310012817382841,3,-0.007058055046807121,2.0331042845594944,139.42999267578122,-1.3882381452459682,139.41999816894528,-1.1071102573533913,138.07000732421878,-0.007058055046807121 4606,2024-03-08,138.66000366210938,139.86000061035156,138.17999267578122,138.17999267578122,1316000.0,-0.0013684006701778495,-5.999872846334085,-0.41740307300376644,58.4989743226993,68.72895481950263,-0.059390647700865884,-1.3536434511872812,-8.42006239469083,-19.31145525716255,41.623145508645656,1.680007934570341,4.085707698389484,0.9790023803710994,-1.931317108121192,3.889321868863391,-0.47615736387504626,2.434162124617245,-1.1500091552734375,39.59066763878801,-20.649891322802368,1.4551597442461452,3,0.1649932861328125,-5.5850067138671875,-11.197505950927763,-18.640007019042983,-8.760009765625,4,-0.01283714648987333,1.0796198168926714,138.85000610351562,2.0331042845594944,139.42999267578122,-1.3882381452459682,139.41999816894528,-0.01283714648987333 4607,2024-03-11,136.97000122070312,137.50999450683594,135.0,136.50999450683594,2380900.0,-0.01218810325091646,2.2597473371315333,0.9583253862292013,52.683947883329175,65.35333340568616,1.657560201379738,0.4773980427443689,-6.572875084866212,-17.400372160869992,40.442137297702075,3.660003662109375,3.5556824230427537,-0.7849998474121094,-3.531398328017133,1.961398633192914,-2.158199087714621,0.5881993928904024,3.4599914550780966,36.2799977519251,-23.098429917149694,1.373199240302514,3,0.7449951171875,-3.8950042724609375,-9.355005264282255,-16.685005187988295,-6.2299957275390625,0,-0.013944686026772457,-5.999872846334085,138.66000366210938,1.0796198168926714,138.85000610351562,2.0331042845594944,139.42999267578122,-0.013944686026772457 4608,2024-03-12,136.99000549316406,138.22000122070312,136.63999938964844,137.05000305175778,1893300.0,0.0001460485674429357,-3.1578461291358817,-0.13042757156593152,51.52751642812429,62.019082700545255,1.5426875343625284,0.6091246943529995,-6.458334109373311,-17.194380319653533,39.186516056414945,1.5800018310546875,3.060687048907994,-0.8414955139160156,-3.3973565285135408,1.7143655006815095,-2.119426021214764,0.4364349933827327,3.3313873291015454,36.64840105659548,-22.581874469456118,1.2779305072987575,3,0.7249908447265625,-3.915008544921875,-9.360002517700195,-16.690002441406236,-6.010009765625,1,-0.02956422285828686,2.2597473371315333,136.97000122070312,-5.999872846334085,138.66000366210938,1.0796198168926714,138.85000610351562,-0.02956422285828686 4609,2024-03-13,137.47000122070312,137.71000671386722,136.74000549316406,136.97000122070312,2298700.0,0.0035038740659296685,-1.0208538640048912,-8.333672431336604,38.18181818181832,58.61775797759987,0.9475681207614741,0.39013284937450976,-6.789952085647144,-17.409444025447414,38.49563785101815,0.9700012207031534,2.4991675815379324,-0.5144996643066406,-2.513703716933634,1.4847043883203526,-1.514101690620123,0.48510236200684176,2.744963745117161,45.48811330298456,-10.087951679191505,0.9996020263134899,3,0.2449951171875,-4.3950042724609375,-9.839998245239258,-17.1699981689453,-6.259994506835909,2,-0.029024554140784864,-3.1578461291358817,136.99000549316406,2.2597473371315333,136.97000122070312,-5.999872846334085,138.66000366210938,-0.029024554140784864 4610,2024-03-14,135.44999694824222,137.03999328613278,134.61000061035156,136.8800048828125,2359300.0,-0.014694146028396915,1.777158701509383,-2.860015869140568,33.37109068519213,55.09582107519404,2.796002504349474,2.439935260721029,-4.57815251420746,-15.132446619793171,37.034469155165084,2.8600006103515625,1.7345095752840791,-2.4740036010742017,-4.7021060039382405,-0.24590119821016287,-3.588054802506207,-1.3599523996421965,4.660668718261661,15.999930245536257,-36.826321201002926,1.1140512014320136,3,2.0699996948241903,-2.0550003051758097,-7.949993133544936,-14.559993743896499,-3.800003051757841,3,-0.01402727160791628,-1.0208538640048912,137.47000122070312,-3.1578461291358817,136.99000549316406,2.2597473371315333,136.97000122070312,-0.01402727160791628 4611,2024-03-15,134.63999938964844,135.91999816894528,134.16999816894528,134.21000671386722,6698300.0,-0.005980048555507156,-5.862613690760365,-0.30069251043032424,32.13108247603196,51.75397599339996,3.3412734674023454,3.238779554112938,-3.5289473245239833,-14.042807850000656,35.15360907843244,1.75,0.9889986216701061,-3.1715011596679688,-5.809022792498638,-0.5339795268372995,-4.490261976083303,-1.8527403432526341,5.250639674609346,11.604959667849057,-39.31723148102298,1.31876081641534,3,2.6599960327148153,1.0749969482421875,-7.139995574951158,-13.74999618530272,-2.3099975585937216,4,-0.030451620039377958,1.777158701509383,135.44999694824222,-1.0208538640048912,137.47000122070312,-3.1578461291358817,136.99000549316406,-0.030451620039377958 4612,2024-03-18,134.39999389648438,135.6300048828125,134.16999816894528,135.1199951171875,3721400.0,-0.00178257200127796,-1.4746030103966599,-1.6744499645139503,25.605424888594783,46.510859258898826,3.359195752238236,3.4409821055715497,-3.0737040252453767,-13.516768015943441,33.07676898975217,1.460006713867216,0.6345897403575123,-3.2755065917968693,-6.313294889571523,-0.23771829402221556,-4.79440074068421,-1.7566124429095282,5.147406714054654,5.678902573647812,-41.03161449150836,1.518894148887333,3,2.900001525878878,2.275001525878878,-3.889995574951172,-10.499996185302734,-1.8299865722655966,0,-0.03348214437766961,-5.862613690760365,134.63999938964844,1.777158701509383,135.44999694824222,-1.0208538640048912,137.47000122070312,-0.03348214437766961 4613,2024-03-19,135.5,136.50999450683594,134.42999267578122,134.52000427246094,4332400.0,0.008184569594272828,-2.5861515593963715,-1.3611028694951892,32.531395445346064,42.81117388002585,1.8379407641642729,2.3902819438907557,-3.9467328058755697,-14.308985063102085,31.683117342048117,2.1100006103515625,0.3467307071643404,-2.129000854492176,-5.273654383047813,1.0156526740634604,-3.7013276187699944,-0.5566740902143579,3.724756464043395,37.5705825050218,-7.663871598777796,1.5723267642778154,3,1.7999954223632528,1.5449981689453125,-4.990001678466797,-11.60000228881836,-3.6799926757812216,1,-0.03512911075155678,-1.4746030103966599,134.39999389648438,-5.862613690760365,134.63999938964844,1.777158701509383,135.44999694824222,-0.03512911075155678 4614,2024-03-20,136.10000610351562,136.41999816894528,134.14999389648438,135.27000427246094,2243100.0,0.004428089324838513,2.088470681046823,0.8469443363176333,38.0903965246327,40.29129409286319,0.8000333140761882,1.8380460455465482,-4.392573124280801,-14.591394987732485,30.47661082368719,2.270004272460909,0.12053658050140825,-1.499494934082037,-4.691943912017393,1.6929540438533195,-3.095719423049701,0.09672955488562707,2.8214648628218697,67.47448508175928,21.062015810784573,1.5962244889676773,3,0.9049911499023438,0.9449920654296875,-5.397504806518555,-12.080005645751953,-4.400009155273409,2,-0.03761947205264904,-2.5861515593963715,135.5,-1.4746030103966599,134.39999389648438,-5.862613690760365,134.63999938964844,-0.03761947205264904 4615,2024-03-21,138.10000610351562,138.63999938964844,135.92999267578122,136.3699951171875,2640900.0,0.014695076490142345,-1.076620871090301,2.0843459876826915,47.97238408451173,39.1216729552868,-1.472378587489203,-0.26949289268731036,-6.167822559458045,-16.267886171582433,28.834756250704775,2.710006713867216,-0.3304817213964384,0.5600044250488168,-2.5428858258500497,3.6628946759476833,-0.9914407004006023,2.111449550498236,-3.95001220703125,87.97343818498796,40.73820683205336,1.5514451254494284,3,-1.7050094604492188,-0.8100128173828125,-7.397504806518555,-14.080005645751953,-7.32000732421875,3,-0.04989137643110508,2.088470681046823,136.10000610351562,-2.5861515593963715,135.5,-1.4746030103966599,134.39999389648438,-0.04989137643110508 4616,2024-03-22,136.22999572753906,138.38999938964844,135.99000549316406,138.25,2024100.0,-0.013540986917660702,1.0869484452641425,-1.1676251124556791,42.90119350512791,38.034700246597765,0.0186466093801414,1.5085285003359843,-4.109822584379486,-14.040921105824822,27.104173816443357,2.399993896484375,-0.7211196824502224,-1.2025054931640682,-4.331724020397274,1.926713034069138,-2.7671147567806713,0.36210377045253495,-2.0800018310546875,46.32515114338826,-2.4938836063983274,1.5646092636165965,3,0.16500091552734375,1.05999755859375,-5.272497177124023,-11.954998016357422,-7.470001220703125,4,-0.03361962838356625,-1.076620871090301,138.10000610351562,2.088470681046823,136.10000610351562,-2.5861515593963715,135.5,-0.03361962838356625 4617,2024-03-25,135.80999755859378,136.36000061035156,135.25999450683594,136.08000183105472,1984500.0,-0.003083008016716682,1.6506112694183266,0.13366519870376106,34.99585869591429,36.19784938746332,0.2869721911854697,1.8584147119531451,-3.4744697654740833,-13.283703567294154,25.27915144684346,1.100006103515625,-1.0606743563738235,-1.5175033569335596,-4.71934654578169,1.6843398319145706,-3.1184249513576106,0.08341823749049126,-1.570203552246113,36.971083100827464,-7.056905647129973,1.6009215944240585,3,0.5849990844726278,1.479995727539034,-4.257497787475614,-10.939998626709027,-7.130004882812557,0,-0.025624002577848914,1.0869484452641425,136.22999572753906,-1.076620871090301,138.10000610351562,2.088470681046823,136.10000610351562,-0.025624002577848914 4618,2024-03-26,137.1199951171875,137.94999694824222,135.99000549316406,136.08000183105472,2555100.0,0.00964581092808392,-2.2131377184096124,-3.8517660356031724,41.33535409960674,36.54824226721759,-1.1204773984122482,0.4527008887027364,-4.555575525372319,-14.267954404935352,23.86158813846712,2.1399993896484375,-1.3567276574717937,-0.13200531005858807,-3.2752046414576057,3.0111940213404296,-1.7036049757580827,1.4395943556409065,-2.7921970031738113,66.14693958002698,26.134296832086974,1.5715996656995086,3,-0.7249984741210938,0.1699981689453125,-5.35749626159668,-12.039997100830078,-10.579994201660156,1,-0.03318252592614335,1.6506112694183266,135.80999755859378,1.0869484452641425,136.22999572753906,-1.076620871090301,138.10000610351562,-0.03318252592614335 4619,2024-03-27,136.97999572753906,138.47000122070312,136.03999328613278,138.16000366210938,2050500.0,-0.0010209990857189544,1.7000042385453629,-1.134630338776679,42.74629155465271,37.58993125271321,-1.1815472172475552,0.4703226507821796,-4.153610612659747,-13.812648690390077,22.240109976687346,2.430007934570341,-1.4848904695447231,-0.17900466918945312,-3.233177314715334,2.875167976336428,-1.7060909919524079,1.3480816535735016,-2.5659535880126896,50.88753656686771,11.731289988004633,1.5270863227629417,3,-0.5849990844726562,0.30999755859375,-5.057497024536133,-11.89999771118164,-6.4799957275390625,2,-0.03766964932298433,-2.2131377184096124,137.1199951171875,1.6506112694183266,135.80999755859378,1.0869484452641425,136.22999572753906,-0.03766964932298433 4620,2024-03-28,137.42999267578122,137.94000244140622,136.36000061035156,137.36000061035156,2596800.0,0.003285128940558879,1.8990550850424452,-0.05931491084010885,45.323160826177634,39.055717736062725,-1.476405118862317,-0.06076114341590255,-4.32456438654836,-13.90974695950058,20.663257572358415,1.580001831054659,-1.5967978750726672,0.32049255371092045,-2.6792329072769405,3.3202180146987814,-1.17937017678301,1.820355284204851,-2.931431391252403,67.6010476729198,27.32245706143587,1.4998627304939252,3,-1.0349960327148153,-0.13999938964840908,-4.3474941253661825,-12.3499946594238,-6.149993896484347,3,-0.04169392441908193,1.7000042385453629,136.97999572753906,-2.2131377184096124,137.1199951171875,1.6506112694183266,135.80999755859378,-0.04169392441908193 4621,2024-04-01,137.02999877929688,137.97999572753906,136.22999572753906,137.66000366210938,1640500.0,-0.002910528398469725,1.7559293523969723,-9.001090037064914,50.252940465070814,41.7943305778934,-0.7842046903652431,0.22972155585117093,-3.6702122032681928,-13.181943451544868,19.64066219429757,1.75,-1.63128698153335,-0.0025009155273494343,-2.922372356685173,2.9173705256304743,-1.462436636106247,1.4574348050515482,-2.4486087326656616,55.1402046860071,13.762794896612668,1.4599357205789114,4,-0.6350021362304688,0.2599945068359375,-2.642496109008789,-11.124996185302734,-3.30999755859375,0,-0.04561045067267622,1.8990550850424452,137.42999267578122,1.7000042385453629,136.97999572753906,-2.2131377184096124,137.1199951171875,-0.04561045067267622 4622,2024-04-02,137.5,137.52999877929688,136.02000427246094,136.8699951171875,1834300.0,0.0034299147988763323,3.376780185758514,-1.0,52.071462127625836,43.965449098146706,-0.858507158129953,-0.30058381504790077,-3.869346529426309,-13.316157936984865,18.514746857766976,1.5099945068359375,-1.4310839912167808,0.49600067138672443,-2.3921866272863213,3.38418797005977,-0.9480929779498126,1.9400943207232615,-2.8374377665084296,60.8869801696928,18.130172873188094,1.444093649336524,4,-1.1050033569335938,-0.2100067138671875,-2.7424964904785156,-11.404998779296875,-4.1100006103515625,1,-0.06356367631392046,1.7559293523969723,137.02999877929688,1.8990550850424452,137.42999267578122,1.7000042385453629,136.97999572753906,-0.06356367631392046 4623,2024-04-03,137.38999938964844,138.16000366210938,136.66000366210938,137.33000183105472,2426600.0,-0.0008000044389204763,-1.1428664850136239,0.09523348188331082,49.66498445369398,45.25151442359795,-0.5053602531801573,-0.3694028371754712,-3.511574982336839,-12.874467145120022,17.057937359109072,1.5,-1.1310262774547084,0.48750000000001137,-2.177225671333929,3.1522256713339516,-0.8448628356669587,1.8198628356669815,-2.6478884130337406,55.91823770108929,12.948965220005931,1.3323628356669661,4,-0.44000244140625,-0.100006103515625,-2.5574951171875,-10.45999526977539,-2.4400024414062216,2,-0.06339622063149575,3.376780185758514,137.5,1.7559293523969723,137.02999877929688,1.8990550850424452,137.42999267578122,-0.06339622063149575 4624,2024-04-04,136.69999694824222,138.8699951171875,136.25,138.25,2744700.0,-0.005022217370052706,-1.138774188324832,-25.834435401842892,55.89066036948944,46.13132289970659,0.31145390961066255,0.11129470320437918,-2.5715528074353813,-11.868588211060853,15.826313268803396,2.6199951171875,-0.7417950377429179,-0.06600265502927982,-2.450547845479605,2.318542535421045,-1.2582752502544565,1.1262699401958969,-1.8799282033668305,23.859468778276696,-21.590914752702492,1.1922725952251687,4,0.36499786376950283,0.5899963378905966,-1.5649948120117472,-8.599994659423857,-2.7099914550781534,3,-0.07432330840915591,-1.1428664850136239,137.38999938964844,3.376780185758514,137.5,1.7559293523969723,137.02999877929688,-0.07432330840915591 4625,2024-04-05,137.8699951171875,137.97999572753906,136.05999755859378,136.74000549316406,2328200.0,0.008558874872457212,1.8444610220066717,-0.7290241285279861,64.72192741723498,48.55584888994072,-0.9997353389948955,-1.1972726951001675,-3.4695571537274077,-12.702800010293714,14.274903838927926,1.919998168945284,-0.4344547682363782,1.1529960632324219,-1.0871386512408776,3.3931307777057214,0.032928705995772134,2.2730634204690716,-2.8879293174196334,64.9121679864223,14.55347244001132,1.1200673572366546,4,-0.8050003051757812,-0.5800018310546875,-2.5899925231933594,-9.129993438720703,-4.1299896240234375,4,-0.053456120825442155,-1.138774188324832,136.69999694824222,-1.1428664850136239,137.38999938964844,3.376780185758514,137.5,-0.053456120825442155 4626,2024-04-08,136.8800048828125,138.19999694824222,136.78999328613278,138.19999694824222,1980800.0,-0.007180606871955875,1.1363820268879916,-1.1681452974141093,60.58025054616579,51.398559095524206,0.10298513991048708,-0.3662508002952336,-2.221528426580903,-11.399010706287584,12.788977650210203,1.4100036621094318,-0.24019561307943604,0.25200576782225426,-1.796323513910238,2.3003350495547465,-0.7721588730439919,1.2761704086885004,-1.7424219103478435,30.175556947589904,-24.767621662945594,1.0241646408662397,4,0.5499954223632812,0.4099884033203125,-1.6000022888183594,-6.105003356933594,-2.4900054931640625,0,-0.04091179064692452,1.8444610220066717,137.8699951171875,-1.138774188324832,136.69999694824222,-1.1428664850136239,137.38999938964844,-0.04091179064692452 4627,2024-04-09,135.05999755859378,137.75,134.53999328613278,137.42999267578122,2140000.0,-0.013296370976731753,1.1328879065617838,1.7954616389424316,48.231501788369066,52.164797727608914,2.0175878135969185,1.373760444174053,-0.15834396069064383,-9.254718687503825,12.654981287645706,3.210006713867216,-0.3558020167817517,-1.4725013732909815,-3.628941361668467,0.6839386150865039,-2.550721367479724,-0.3942813791022388,3.8099975585937216,12.009331467980697,-43.26703363125948,1.0782199941887438,4,1.6449966430663778,2.229995727539034,0.2200050354003622,-4.284996032714872,2.8099975585937216,1,-0.009921489427758279,1.1363820268879916,136.8800048828125,1.8444610220066717,137.8699951171875,-1.138774188324832,136.69999694824222,-0.009921489427758279 4628,2024-04-10,132.94000244140622,134.80999755859378,132.44999694824222,133.47999572753906,2151900.0,-0.01569669151125097,-2.105255232645802,0.22784573783159098,38.68192837983457,51.71320181929578,3.8915324873226496,3.3463515882925208,2.1555489731325395,-6.84805543067975,12.225100571783994,2.6100006103515625,-0.3078301294349046,-3.389996337890665,-6.064051067324044,-0.7159416084572854,-4.727023702607369,-2.052968973173961,5.843392639160186,7.63248649406557,-44.196517903113154,1.3370273647166933,4,2.719993591308622,3.499992370605497,2.340000152587919,-1.7900009155273153,4.169998168945341,2,0.003384962689770843,1.1328879065617838,135.05999755859378,1.1363820268879916,136.8800048828125,1.8444610220066717,137.8699951171875,0.003384962689770843 4629,2024-04-11,133.47999572753906,134.33000183105472,132.33999633789062,132.97999572753906,2256600.0,0.004061932271822055,-1.2359627616712991,-0.9259374381869585,31.519935937421636,50.179510164989566,3.132241941098556,2.626787222325106,1.792645798166859,-7.1049106176770636,11.790513753286339,1.990005493164091,-0.10417908513161933,-2.6505027770996037,-5.552121415862132,0.25111586166292454,-4.101312096480882,-1.1996934577183254,5.050063427734386,19.453912472886913,-26.654548235911818,1.4508093193812652,4,2.125,2.904998779296875,2.2500076293945312,-2.3299942016601562,4.9199981689453125,3,0.01101289532330929,-2.105255232645802,132.94000244140622,1.1328879065617838,135.05999755859378,1.1363820268879916,136.8800048828125,0.01101289532330929 4630,2024-04-12,133.55000305175778,134.49000549316406,132.64999389648438,132.80000305175778,3255800.0,0.0005244780226216772,-2.5047228761591107,1.5,37.47664830855291,48.75992214759869,2.7423679492797532,2.5372235324568067,1.9586754561697433,-6.907978098793947,12.407538641840677,1.8400115966796875,-0.07899018919579248,-2.4854957580566577,-5.59769523470419,0.6267037185908748,-4.04159549638041,-0.9293960197329056,4.608652334472708,20.648576584270366,-24.381884965092418,1.5560997383237611,4,2.0549926757812784,2.8349914550781534,2.139999389648466,-2.400001525878878,3.399993896484432,4,0.0032946644054792085,-1.2359627616712991,133.47999572753906,-2.105255232645802,132.94000244140622,1.1328879065617838,135.05999755859378,0.0032946644054792085 4631,2024-04-15,130.53999328613278,134.85000610351562,130.16000366210938,134.80999755859378,2264800.0,-0.022538447748731705,1.1563123721863457,-5.6933390299479925,30.173036362780095,46.3267637292825,5.291403968125053,5.506650811907065,5.0972413849383145,-3.631930182580021,13.639364826076841,4.69000244140625,-0.1587045544577279,-5.290505218505899,-9.222028061088423,-1.3589823759233752,-7.256266639797161,-3.324743797214637,7.269542557197326,5.006453324969772,-39.348002177310605,1.9657614212912553,4,3.9750061035156534,4.470008850097685,5.410003662109403,1.000003814697294,6.730010986328153,0,0.024513653834937088,-2.5047228761591107,133.55000305175778,-1.2359627616712991,133.47999572753906,-2.105255232645802,132.94000244140622,0.024513653834937088 4632,2024-04-16,129.89999389648438,131.30999755859378,129.46000671386722,130.60000610351562,2637600.0,-0.004902707389034311,-1.3417804647210778,0.16393712098742272,21.394595823297564,43.18560943701623,5.297006888407566,6.105255470029647,5.894215657882057,-2.7388886972644713,15.033568001821369,1.8499908447265625,-0.3542188457289228,-5.7055046081542855,-10.419027881208052,-0.9919813351005189,-8.062266244681155,-3.3487429716274164,7.297579372348082,8.163028431175007,-32.053666291281345,2.356761636526881,4,4.265007019042969,4.265007019042969,6.0500030517578125,2.465003967285128,6.9900054931640625,1,0.0345650939502129,1.1563123721863457,130.53999328613278,-2.5047228761591107,133.55000305175778,-1.2359627616712991,133.47999572753906,0.0345650939502129 4633,2024-04-17,130.74000549316406,132.0,130.0,132.0,2362400.0,0.006466602279820544,2.1746170148349986,1.7999607637980644,26.576626114051166,39.92849451974531,3.8157609479298458,5.154633413520969,5.28704028244664,-3.339161858736162,15.951078343329844,2.100006103515625,-0.6119433763212498,-4.627493286132818,-9.81981956210393,0.564832989838294,-7.22365642411836,-2.0313301481472763,5.6838111201718675,23.74766093211638,-14.494683686295897,2.5961631379855508,4,3.0899963378906534,3.4249954223632812,4.654991149902344,1.6549911499023438,4.6599884033203125,2,0.05453563809431117,-1.3417804647210778,129.89999389648438,1.1563123721863457,130.53999328613278,-2.5047228761591107,133.55000305175778,0.05453563809431117 4634,2024-04-18,130.97999572753906,131.5,130.17999267578122,131.5,2015000.0,0.0018356296794521665,4.076909533730559,0.4127036027853467,25.400470450209866,35.559443745631405,2.9939016331451,4.75519911707687,5.301015423135198,-3.3494757176974304,17.065725619702057,1.3200073242187784,-0.9638691832918767,-4.13150253295899,-9.665399769718334,1.4023947038003541,-6.898451151338662,-1.364553914579318,4.747439895849993,28.200170422857802,-6.0670720784556025,2.7669486183796663,4,2.8500061035156534,3.1850051879882812,4.415000915527344,1.4150009155273438,5.3600006103515625,3,0.04680107713214432,2.1746170148349986,130.74000549316406,-1.3417804647210778,129.89999389648438,1.1563123721863457,130.53999328613278,0.04680107713214432 4635,2024-04-19,131.21000671386722,131.77999877929688,130.24000549316406,131.3699951171875,2263400.0,0.0017560772166049787,2.142857142857143,0.30766747850577003,27.511653383048213,31.885155171951673,1.9219332784288952,4.197761856456879,5.276462413580475,-3.347258801559235,17.184533755725873,1.5399932861328125,-1.3072415041665408,-3.556991577148409,-9.164898421098343,2.0509152668015247,-6.360944999123376,-0.7530381551734422,3.890686018569653,32.46753614408392,0.8058593642846006,2.8039534219749638,4,2.394996643066378,2.954994201660128,4.18498992919919,1.1849899291991903,2.4699859619140057,4,0.05479755212799087,4.076909533730559,130.97999572753906,2.1746170148349986,130.74000549316406,-1.3417804647210778,129.89999389648438,0.05479755212799087 4636,2024-04-22,131.64999389648438,132.3699951171875,131.1199951171875,132.10000610351562,1877300.0,0.003353305084242919,1.5252774352651048,2.812780162136885,27.343127637193035,29.564224710709894,0.7398543689918995,3.5806407911283316,4.8565651686465685,-3.530143018272156,17.18018529114545,1.25,-1.7122814971712614,-2.8880043029785156,-8.617107752947618,2.8410991469905866,-5.752556027963067,-0.023452577993964496,2.88663023409552,75.25759140890023,45.339105519443635,2.8645517249845476,4,0.5050125122070312,2.5150070190429688,3.8075027465820312,0.7450027465820312,0.3000030517578409,0,0.0402582855865925,2.142857142857143,131.21000671386722,4.076909533730559,130.97999572753906,2.1746170148349986,130.74000549316406,0.0402582855865925 4637,2024-04-23,132.33000183105472,132.47000122070312,131.39999389648438,132.0,2375900.0,0.005165271295834772,2.50821722490432,-0.7333175098332383,31.231478358119475,28.736396930519327,-0.4113900000190256,2.768494934049727,4.160796847960029,-3.940735430597357,17.56625475657237,1.07000732421875,-2.3618491054030244,-2.0339965820312216,-7.811616237531638,3.7436230734691947,-4.92280640978143,0.8548132457189865,1.6989605578539226,94.33201131744559,64.90560620476697,2.888809827750203,4,-0.17499542236330967,1.8349990844726278,4.177494049072237,0.06499481201169033,0.9100036621093466,1,0.03733093306923019,1.5252774352651048,131.64999389648438,2.142857142857143,131.21000671386722,4.076909533730559,130.97999572753906,0.03733093306923019 4638,2024-04-24,132.57000732421878,132.64999389648438,131.03999328613278,132.0,2498900.0,0.0018136891849398484,3.4110785953178038,1.7272853377721664,34.1520139120659,29.028850038813133,-0.7927665436648965,2.2874150710315746,3.908462006739029,-3.905757636777224,17.36781813974708,1.610000610351591,-2.941647298486629,-1.566491699218716,-7.24464909021367,4.111665691776238,-4.405570394716193,1.2725869962787613,1.0020594971857122,96.76167883662721,63.878631967450175,2.839078695497475,4,-0.41500091552737217,1.5949935913085653,4.417488098144474,-0.17501068115237217,1.3299865722655966,2,0.032586496392539965,2.50821722490432,132.33000183105472,1.5252774352651048,131.64999389648438,2.142857142857143,131.21000671386722,0.032586496392539965 4639,2024-04-25,131.82000732421878,132.03999328613278,130.42999267578122,131.96000671386722,1923000.0,-0.005657388236886551,9.734320158710004,-0.24560980833064414,26.011180890841274,27.754909214622952,-0.3386067572604361,2.773204494798165,4.671013304243303,-2.9007060021394864,17.063657931264366,2.140014648437557,-3.2660146593418062,-2.0584922790527003,-7.661055136503563,3.5440705783981628,-4.859773707778146,0.7427891496727455,1.340853486431996,65.5605574233428,35.2117427324533,2.801281428725436,4,0.33499908447262783,2.3449935913085653,5.3524894714355185,0.5749893188476278,1.8299865722655966,3,0.027158142720022926,3.4110785953178038,132.57000732421878,2.50821722490432,132.33000183105472,1.5252774352651048,131.64999389648438,0.027158142720022926 4640,2024-04-26,131.69999694824222,132.30000305175778,130.88999938964844,131.74000549316406,2406700.0,-0.0009104109339137523,1.4310331219910728,0.2857765667572902,27.938705086464225,27.506650183921188,-0.5683892645365347,2.573892397999657,4.729903904762267,-2.530139395290547,16.678920320958333,1.4100036621093466,-3.287635452658833,-1.8920028686523267,-7.312966143657263,3.52896040635261,-4.602484506154781,0.8184787688501274,1.0907784527302056,57.20736820400211,25.72804375820514,2.7104816375024643,4,-0.6449966430664347,2.465003967285128,5.325000762939425,0.8400001525878622,3.0599975585937216,4,0.03523158312199448,9.734320158710004,131.82000732421878,3.4110785953178038,132.57000732421878,2.50821722490432,132.33000183105472,0.03523158312199448 4641,2024-04-29,130.77999877929688,132.8699951171875,130.52000427246094,131.64999389648438,1557900.0,-0.006985559531234475,-2.381320394317957,21.745232646849924,30.258357122345927,28.49151255048212,0.4349763566834781,3.163861218280516,5.569417097661926,-1.375005105710727,16.217088025191114,2.3499908447265625,-3.2935957692747593,-2.4995010375976676,-7.805344715884814,2.806342640689479,-5.152422876741241,0.15342080154590576,-1.319992065429659,14.344498086400678,-18.788090841008838,2.6529218391435734,4,0.654998779296875,3.3850021362304688,6.062496185302734,1.7599983215332031,4.55999755859375,0,0.022174597977924426,1.4310331219910728,131.69999694824222,9.734320158710004,131.82000732421878,3.4110785953178038,132.57000732421878,0.022174597977924426 4642,2024-04-30,128.75999450683594,130.71000671386722,128.74000549316406,130.05000305175778,2304500.0,-0.015445819630797497,-1.962437759574169,1.4827767644169731,30.540065552902107,28.93189471035444,2.5437705135348097,4.738456765998478,7.476389757973749,0.8859449519805196,16.18533112644112,2.0399932861328125,-3.4960228607106956,-4.082505035400402,-9.36436700889584,1.1993569380950362,-6.723436022148121,-1.441574048652683,4.1100006103515625,0.48399670438885256,-34.39225815951591,2.640930986747717,4,2.0450057983398438,5.045005798339844,8.082500457763672,3.7800025939941406,6.100006103515625,1,0.024774794792624233,-2.381320394317957,130.77999877929688,1.4310331219910728,131.69999694824222,9.734320158710004,131.82000732421878,0.024774794792624233 4643,2024-05-01,128.67999267578122,130.47000122070312,128.44999694824222,128.83000183105472,3116700.0,-0.0006213252133252523,-5.622958200966079,0.11628539660764994,26.653782842248773,29.07115164280321,2.571220789264231,4.355793177361704,7.4623441258914625,1.2248406394432152,15.913934518654289,2.020004272460909,-3.327261250668073,-3.7270065307617415,-8.864470799031665,1.4104577375081675,-6.295738664896703,-1.15827439662678,4.190002441406278,5.203525403131288,-30.31721573692608,2.5687321341349563,5,1.9800033569336222,4.980003356933622,8.162502288818388,3.8600044250488565,5.1100006103515625,2,0.03543684393013713,-1.962437759574169,128.75999450683594,-2.381320394317957,130.77999877929688,1.4310331219910728,131.69999694824222,0.03543684393013713 4644,2024-05-02,126.54000091552734,130.19999694824222,124.33999633789062,129.35000610351562,4364100.0,-0.016630337908440374,1.5986774549889586,18.73222459565967,21.61949117308943,28.41646695280779,4.487024599912189,6.003393503854909,9.473100302518134,3.622692630505526,15.844717204930287,5.860000610351591,-3.0347927235880547,-5.358998489379871,-10.713777449467187,-0.004219529292569746,-8.036387969423515,-2.6816090093362277,6.153194274902347,25.791382092296907,-11.130966435595063,2.677389480043654,5,2.0649948120117188,5.064994812011719,10.302494049072266,5.999996185302734,7.340003967285156,3,0.05816337069469624,-5.622958200966079,128.67999267578122,-1.962437759574169,128.75999450683594,-2.381320394317957,130.77999877929688,0.05816337069469624 4645,2024-05-03,130.5,131.67999267578122,127.8000030517578,127.8000030517578,3991200.0,0.03129444488558342,-1.8740696366708267,-0.9608512325114831,49.849649507245154,30.917191605035804,0.46457457604932983,1.5420021001556847,5.343398312275781,-0.06673452515823897,15.578697587023523,5.139991760253878,-2.7604742130567104,-1.0304996490478402,-5.613958289502733,3.552958991407067,-3.322228969275301,1.2612296711796205,1.6920032592773566,72.21576252812947,29.965103718616533,2.2917293202274527,5,-1.8950042724609375,1.1049957275390625,6.342494964599609,2.039997100830078,4.089996337890625,4,0.02413788426424812,1.5986774549889586,126.54000091552734,-5.622958200966079,128.67999267578122,-1.962437759574169,128.75999450683594,0.02413788426424812 4646,2024-05-06,131.27999877929688,131.77999877929688,130.38999938964844,130.82000732421878,1738900.0,0.0059770021402059115,-1.1060479955611042,0.17036739814745647,55.133939975363425,33.573020673618466,-0.41731222061216044,0.3382986118957092,4.4285975092251135,-0.6135868862857592,15.17674515069196,1.3899993896484375,-2.4604320832524706,0.029499435424810372,-3.8001902122541935,3.8591890831038143,-1.8853453884146916,1.9443442592643123,-6.94000244140625,93.27957209775465,44.78722385098354,1.914844823839502,5,-2.6750030517578125,0.3249969482421875,5.562496185302734,1.2599983215332031,4.770004272460909,0,0.0265081943928831,-1.8740696366708267,130.5,1.5986774549889586,126.54000091552734,-5.622958200966079,128.67999267578122,0.0265081943928831 4647,2024-05-07,133.72000122070312,133.78999328613278,131.60000610351562,132.22000122070312,2397900.0,0.018586246679574536,1.670741919276561,3.260930139985606,59.906895061390166,36.43467413465449,-2.949588822570547,-2.326522266207661,1.8945186221723702,-2.8324686767055596,15.85642952774229,2.509994506835909,-2.1427570592269376,2.5365016937255973,-1.0518527642321658,6.124856151683346,0.74232446474673,4.330678922704465,-9.231204833984378,99.25934298378077,45.66912460452977,1.7941772289788758,5,-4.655006408691406,-2.1150054931640625,3.1224937438964844,-1.1800041198730469,1.5399932861328125,1,0.012114830260236964,-1.1060479955611042,131.27999877929688,-1.8740696366708267,130.5,1.5986774549889586,126.54000091552734,0.012114830260236964 4648,2024-05-08,133.38999938964844,133.82000732421878,132.25,133.28999328613278,1405200.0,-0.002467856925233103,2.2707737300526345,0.06667073567710229,57.964310819001525,39.98502190445008,-2.783783530677397,-2.067058399050609,2.101458362413325,-2.3386616953250154,16.57635978625302,1.5700073242187784,-1.8488020821532132,2.184000015258789,-1.455999433660736,5.823999464178328,0.3640002907990265,4.003999739718552,-8.529155126953128,95.46405657978153,37.0650736175005,1.8199997244597665,5,-4.30999755859375,-1.785003662109375,3.452495574951172,-0.48000335693359375,2.2799987792968466,2,0.011020325567354439,1.670741919276561,133.72000122070312,-1.1060479955611042,131.27999877929688,-1.8740696366708267,130.5,0.011020325567354439 4649,2024-05-09,134.94999694824222,135.05000305175778,133.10000610351562,133.39999389648438,1474200.0,0.011695011363159535,1.2285485094473279,15.499084528528073,61.36084054942739,43.69859251144599,-4.305913503770313,-3.7010344674518194,0.42721905924511816,-3.752701022485553,17.05632730371576,1.949996948242159,-1.6055208792021176,3.6704975128174055,-0.2139924064999832,7.554987432134794,1.7282525531587112,5.6127424724761,-9.551602901855503,98.62060546875078,35.41545490966749,1.9422449596586937,5,-5.254997253417997,-3.3450012207031534,2.169998168945284,-1.8899993896484943,1.25,3,-0.008595803544585001,2.2707737300526345,133.38999938964844,1.670741919276561,133.72000122070312,-1.1060479955611042,131.27999877929688,-0.008595803544585001 4650,2024-05-10,133.99000549316406,135.88999938964844,133.44999694824222,135.27999877929688,1933300.0,-0.00711368267348933,-1.059064775529413,-0.8322520943877147,56.89048905375794,46.65771828160287,-3.3379437694517264,-2.852645595125381,1.2729980357047737,-2.6471793448531002,17.51038542735393,2.4400024414062216,-1.4547018968323755,2.6885059356689567,-1.2546685934292157,6.631680464767115,0.7169186711198847,4.660093200218029,-7.819482726347658,65.45465642755683,3.6181561116341925,1.9715872645490793,5,-3.8750076293945312,-2.7200088500976562,3.187488555908203,-0.915008544921875,2.3899993896484375,4,-0.0008209613093654866,1.2285485094473279,134.94999694824222,2.2707737300526345,133.38999938964844,1.670741919276561,133.72000122070312,-0.0008209613093654866 4651,2024-05-13,133.74000549316406,134.99000549316406,133.55999755859378,134.39999389648438,1473800.0,-0.0018658108049167677,-1.8039253818422176,0.5116215800617452,54.259829009395794,49.29324755454661,-2.9322707560540664,-2.4776468931181626,1.3986897380381151,-2.2589702823341895,16.857124088817375,1.430007934570284,-1.1268472598764276,2.278505325317383,-1.7921957906452235,6.349206441279989,0.24315476733607966,4.313855883298686,-6.597535064064459,49.88351372403957,-7.518556460287421,2.0353505579813023,5,-3.6250076293945312,-2.4700088500976562,3.437488555908203,-0.665008544921875,3.3699951171875,0,0.0063555466563069984,-1.059064775529413,133.99000549316406,1.2285485094473279,134.94999694824222,2.2707737300526345,133.38999938964844,0.0063555466563069984 4652,2024-05-14,134.38999938964844,134.6199951171875,133.47000122070312,134.25,1415800.0,0.004860130624995351,2.8333714808880752,-0.2121240145192241,55.36554534903586,52.483443388634065,-3.0169252443171786,-2.923924731701817,0.6454965224906175,-2.7689253944143957,15.90984109881488,1.149993896484375,-0.8133025466932509,2.7039989471435604,-1.4972586183148735,6.905256512601994,0.6033701644143434,4.804627729872777,-6.372776064493962,58.7912018813587,6.104807858416478,2.100628782729218,5,-4.275001525878906,-3.345001220703125,2.9699974060058594,-1.31500244140625,3.4499969482421875,1,0.012352136837923133,-1.8039253818422176,133.74000549316406,-1.059064775529413,133.99000549316406,1.2285485094473279,134.94999694824222,0.012352136837923133 4653,2024-05-15,137.8699951171875,138.1199951171875,134.88999938964844,134.88999938964844,2508500.0,0.02589475216417858,-1.167785475455332,21.285776566757495,65.36310749432528,57.34384520210472,-5.650431227099091,-6.158100433374074,-2.9429093144515264,-6.064711014412069,15.764392519291848,3.7299957275390625,-0.37659138609683396,5.82749519348144,0.8297013546347216,10.825289032328172,3.3285982740580664,8.326392112904813,-9.065494185583617,95.01990941973921,42.145985177749466,2.4988969194233657,5,-4.909996032714844,-6.6399993896484375,-0.8725013732910156,-4.7949981689453125,0.850006103515625,2,-0.018930882010499084,2.8333714808880752,134.38999938964844,-1.8039253818422176,133.74000549316406,-1.059064775529413,133.99000549316406,-0.018930882010499084 4654,2024-05-16,137.11000061035156,138.5,137.03999328613278,137.80999755859378,2205800.0,-0.005512399606527496,-2.4761584712355957,-0.23489864155620344,63.30548769275212,58.83893833382771,-3.6133919247152164,-5.180944132620482,-2.3027135033212858,-5.15291420558782,15.660791234970855,1.460006713867216,0.23411404261145208,4.761000442504894,-0.6934430481062179,10.215443933116006,2.033778697199324,7.4882221878104644,-7.1876403764776455,72.47527624434579,19.317148313664262,2.727221745305557,5,-2.6650009155273438,-5.69000244140625,-1.0600051879882812,-4.035003662109375,0.22000122070315342,3,-0.010502533987280627,-1.167785475455332,137.8699951171875,2.8333714808880752,134.38999938964844,-1.8039253818422176,133.74000549316406,-0.010502533987280627 4655,2024-05-17,138.39999389648438,138.46000671386722,137.00999450683594,137.80999755859378,2060700.0,0.009408455111883596,3.0844150262182692,-0.8428555858309879,68.40581515605633,60.313591131682486,-4.095621971116856,-6.223758377377237,-3.6812880787032327,-6.305853832239791,15.7230186408308,1.4500122070312784,0.9844092173803745,5.691494369506842,-0.3617684087027726,11.744757147716456,2.6648629804020345,8.718125758611649,-7.276764095352803,98.01180660466076,38.293969457186094,3.0266313891048107,5,-3.3499908447265625,-6.9799957275390625,-2.404998779296875,-5.3249969482421875,-1.0099945068359375,4,-0.01589593240797127,-2.4761584712355957,137.11000061035156,-1.167785475455332,137.8699951171875,2.8333714808880752,134.38999938964844,-0.01589593240797127 4656,2024-05-20,136.94999694824222,138.08999633789062,136.83999633789062,137.85000610351562,1418700.0,-0.010476857024478425,-1.2321221781719596,-1.5254487146330362,70.3428193721068,61.473138277317666,-1.9632061506821685,-4.591761856408851,-2.332422581512418,-4.740692943398557,16.125182405160437,1.55999755859375,2.082174759001333,3.9764972686767805,-2.339977736496536,10.292972273850097,0.8182597660901081,7.134734771263453,-4.7940193192690685,69.18482250656821,1.8927464974609194,3.1582375025866605,5,-1.574996948242216,-5.529998779296903,-0.9550018310547159,-3.8750000000000284,0.5200042724609091,0,-0.004162045112312995,3.0844150262182692,138.39999389648438,-2.4761584712355957,137.11000061035156,-1.167785475455332,137.8699951171875,-0.004162045112312995 4657,2024-05-21,137.27000427246094,137.55000305175778,136.61000061035156,137.14999389648438,1681700.0,0.0023366727371278984,1.7646808033211394,-0.13334350575589998,71.08499392493901,62.93099195575517,-1.9296075067629772,-4.767113156643234,-2.697445789795694,-4.960708872766503,16.56412190360876,0.9400024414062216,2.5357017140931077,4.049504470825184,-2.541406325779974,10.640415267430328,0.754049072522605,7.344959869127763,-4.22586351154402,65.92810195067312,-8.836982059311879,3.2954553983025745,5,-1.470001220703125,-5.850006103515625,-2.5075035095214844,-4.19500732421875,-0.3800048828125,1,-0.001165612713115327,-1.2321221781719596,136.94999694824222,3.0844150262182692,138.39999389648438,-2.4761584712355957,137.11000061035156,-0.001165612713115327 4658,2024-05-22,136.88999938964844,137.5,135.77000427246094,136.47999572753906,1295700.0,-0.0027683024039122373,1.1226877855163633,3.416401780038144,77.80765949491789,64.75841628303189,-1.118543455370144,-4.265569062674189,-2.368445507156821,-4.494840645871619,16.666123520830904,1.7299957275390625,2.881653719533375,3.4534999847411996,-3.3280457100925105,10.235045679574924,0.06272713732434454,6.844272832158055,-3.082038335259881,41.02552637315343,-38.284752626360195,3.3907728474168617,5,-0.9150009155273438,-5.470001220703125,-2.7249984741210938,-3.81500244140625,0.03999328613278408,2,0.006939856472188977,1.7646808033211394,137.27000427246094,-1.2321221781719596,136.94999694824222,3.0844150262182692,138.39999389648438,0.006939856472188977 4659,2024-05-23,135.39999389648438,137.57000732421878,134.82000732421878,137.57000732421878,1595900.0,-0.010884692087132386,1.5345465284711108,-5.292668403423962,65.17967383597258,65.67943681438908,0.4939511363778024,-2.628366010762278,-0.9632842769355534,-2.924049786566144,16.277633421557574,2.75,2.9388459284156454,1.7844951629638786,-5.006379803240549,8.575370129168306,-1.6109423201383208,5.179932646066078,-0.9351473897102096,15.933699712010489,-61.6188957672013,3.3954374831022114,5,0.5850067138671875,-3.9799957275390625,-1.4024925231933594,-2.3249969482421875,5.420013427734375,3,0.02451999611430522,1.1226877855163633,136.88999938964844,1.7646808033211394,137.27000427246094,-1.2321221781719596,136.94999694824222,0.02451999611430522 4660,2024-05-24,136.33999633789062,136.55000305175778,135.71000671386722,135.80999755859378,926100.0,0.006942411253909597,-1.3014214046822976,-0.24423755748377574,65.52147652765868,66.93073098308494,-0.08677458269917793,-3.3760181266074483,-1.913836637339216,-3.7453657582474023,16.051922144771346,1.150009155273409,3.0975102202718574,2.492497634887684,-4.339750646091375,9.324745915866728,-0.9236265056018453,5.908621775377213,-1.5199890136718466,46.48300062528535,-27.87896344361541,3.4161241404895235,5,-0.3549957275390625,-4.9199981689453125,-2.3424949645996094,-3.2649993896484375,4.82000732421875,4,0.007261299103386909,1.5345465284711108,135.39999389648438,1.1226877855163633,136.88999938964844,1.7646808033211394,137.27000427246094,0.007261299103386909 4661,2024-05-28,133.67999267578122,136.6199951171875,133.60000610351562,136.3699951171875,1815500.0,-0.01951007579255859,-1.119308690624063,-5.075487994472601,49.87890868181331,66.32110468672688,2.8651188842681563,-0.5139658816750909,0.7306027517254279,-0.9547523753010125,16.40058195441072,3.019989013671875,3.003535672528926,-0.31250572204592686,-6.992029546528698,6.367018102436845,-3.6522676342873126,3.027256190195459,4.820007324218778,2.014774500533519,-66.33934724776145,3.339761912241386,5,2.370010375976591,-2.259994506835909,0.20500946044924717,-0.6049957275390341,7.110000610351591,1,0.02775289435319772,-1.3014214046822976,136.33999633789062,1.5345465284711108,135.39999389648438,1.1226877855163633,136.88999938964844,0.02775289435319772 4662,2024-05-29,131.94999694824222,132.96000671386722,131.8699951171875,132.71000671386722,1471400.0,-0.012941321232226799,-1.3695558430357067,0.28253125496335324,45.982132213446214,64.16766298885143,4.707662761718808,1.5465635534057185,2.432347881275632,0.8841857346953645,16.11358604134318,1.8099975585937216,3.0276817050843476,-2.202001571655245,-8.496695952467945,4.092692809157441,-5.349348762061595,0.9453456187511051,6.452003173828103,1.4035378899018718,-60.89735759306497,3.1473471904063435,5,3.235000610351534,-0.5299987792969034,1.210006713867159,1.4449996948241903,9.220001220703097,2,0.04183406138786161,-1.119308690624063,133.67999267578122,-1.3014214046822976,136.33999633789062,1.5345465284711108,135.39999389648438,0.04183406138786161 4663,2024-05-30,133.24000549316406,133.60000610351562,131.78999328613278,132.33000183105472,2844900.0,0.009776495450984024,1.2208679697446616,-1.197357854159937,45.15582989686255,62.1510343448637,3.0081631954774366,0.6489688681143946,1.0930343742581954,-0.2909874724749102,15.551439750688683,1.810012817382841,3.169247560975947,-1.139993667602539,-6.9084978042734235,4.628510469068345,-4.024245735937967,1.744258400732889,4.900714428710955,25.086655455796063,-31.27254073399495,2.8842520683354396,5,1.8849945068359375,-1.82000732421875,-0.0800018310546875,1.7049942016601562,9.220001220703125,3,0.027394128985319233,-1.3695558430357067,131.94999694824222,-1.119308690624063,133.67999267578122,-1.3014214046822976,136.33999633789062,0.027394128985319233 4664,2024-05-31,133.89999389648438,134.32000732421878,132.91999816894528,133.33000183105472,2964500.0,0.004953380186960343,-1.01440254679181,0.6263623863979225,49.74060044905716,60.07712159964158,2.0617671727588345,0.5993745211765997,0.37105062081684537,-0.8729708801534457,13.317008612844655,1.4000091552734943,3.265741436810572,-0.8480049133300724,-5.299276703554909,3.6032668768947644,-3.073640808442491,1.377630981782346,3.8596824272460992,43.6852962826069,-11.04736619520692,2.225635895112413,5,1.0400009155273438,-2.4799957275390625,-0.739990234375,1.0450057983398438,10.510009765625,4,0.022628819398149425,1.2208679697446616,133.24000549316406,-1.3695558430357067,131.94999694824222,-1.119308690624063,133.67999267578122,0.022628819398149425 4665,2024-06-03,133.64999389648438,134.83000183105472,132.57000732421878,134.39999389648438,2043400.0,-0.0018670650589668325,1.8074189207118443,-1.3158077901218699,49.74060044905716,57.78798616374717,1.7512886486586012,1.1567724113801887,0.4903961968346664,-0.523752662588663,11.81209689325379,2.2599945068359375,2.8213925689590837,-1.2555046081542969,-5.275969243223784,2.7649600269151904,-3.2657369256890263,0.7547277093804325,3.7515014449902253,38.50931480797031,-16.141224327780726,2.0102323175347405,6,1.0300064086914062,-2.2299957275390625,-0.489990234375,1.2950057983398438,13.5,0,0.053647689900290896,-1.01440254679181,133.89999389648438,1.2208679697446616,133.24000549316406,-1.3695558430357067,131.94999694824222,0.053647689900290896 4666,2024-06-04,134.75999450683594,135.30999755859378,132.91000366210938,133.16000366210938,2235100.0,0.008305279918016995,-1.28571843778386,-2.1333211263020835,51.03872871394351,55.560623362525455,0.3329838160389329,0.3381911336537655,-0.6797690976616195,-1.5368131435018881,10.198557992408599,2.3999938964844034,2.46961871074879,-0.3195037841796875,-3.9628408918469233,3.3238333234875483,-2.141172338013291,1.5021647696539162,2.30481071131814,84.37493226753078,28.998638869801226,1.8216685538336141,6,-0.07999420166015625,-3.339996337890625,-2.149993896484375,0.18500518798828125,13.639999389648438,1,0.04749190721396768,1.8074189207118443,133.64999389648438,-1.01440254679181,133.89999389648438,1.2208679697446616,133.24000549316406,0.04749190721396768 4667,2024-06-05,135.33999633789062,135.80000305175778,133.19999694824222,134.5,2259300.0,0.004303961521943123,1.9545359966708589,0.52500071525983,41.51576741149182,51.52819090881144,-0.6141665492858124,-0.12039460867677576,-1.3008965385318447,-2.0014668385849177,9.561415921969923,2.600006103515568,1.8632208863803612,0.17949829101561932,-3.408184081235021,3.7671806632662594,-1.6143428951097007,1.9733394771409394,1.4083201643421717,88.5285388127861,36.59026110967707,1.793841186125319,6,-0.6599960327148438,-3.9199981689453125,-2.539997100830078,-0.39499664306640625,12.480010986328125,2,0.04026893080915772,-1.28571843778386,134.75999450683594,1.8074189207118443,133.64999389648438,-1.01440254679181,133.89999389648438,0.04026893080915772 4668,2024-06-06,134.86000061035156,135.64999389648438,134.32000732421878,135.6300048828125,1242800.0,-0.0035465918466607294,2.283989224422061,-0.9166757493188011,42.31032382414532,48.98715201860841,-0.5055751129178532,0.5010665112566812,-0.9106835320181972,-1.4107768869947677,8.90596531825596,1.3299865722655966,1.2779562533611397,-0.3739974975586051,-3.8679636003201665,3.1199686052029563,-2.1209805489394,1.3729855538221898,1.5908164989152453,70.89771873715675,20.666726162000764,1.7469830513807862,6,-0.6550064086914062,-3.44000244140625,-2.5550003051757812,-0.27500152587890625,14.05999755859375,3,0.04678924462432055,1.9545359966708589,135.33999633789062,-1.28571843778386,134.75999450683594,1.8074189207118443,133.64999389648438,0.04678924462432055 4669,2024-06-07,133.78999328613278,134.80000305175778,133.55999755859378,134.35000610351562,2843900.0,-0.00793420821130153,-1.4313731356680421,0.7272853377722661,34.00418266048956,45.48523047781185,0.3487068203142485,1.5596789533856565,0.05976965664555678,-0.22032413630589076,9.003299651435523,1.300003051757784,0.5761920442934354,-1.386004638671892,-4.937853933016328,2.1658446556725437,-3.16192928584411,0.3899200085003258,2.3811743937459937,37.7705131778467,-6.151467624368671,1.7759246471722117,6,0.41500091552737217,-2.3699951171874716,-1.6299972534179403,0.6500015258789347,15.620010375976591,4,0.06480315317149388,2.283989224422061,134.86000061035156,1.9545359966708589,135.33999633789062,-1.28571843778386,134.75999450683594,0.06480315317149388 4670,2024-06-10,133.8800048828125,134.41000366210938,133.07000732421878,133.5,2323000.0,0.0006727827281314269,-1.1613014372908586,-0.678564616767901,38.237608550512185,44.19175268544505,-0.14187048150120063,1.5399583099502934,-0.14530968969776836,-0.18495072669702495,9.607852224213854,1.3399963378905966,-0.2532082674065066,-1.2904930114746094,-4.850406481934272,2.269420458985053,-3.0704497467044405,0.48946372375522174,2.0282923334415273,33.56406316823248,-6.866469263899788,1.779956735229829,6,-0.08500671386721592,-0.7300033569335938,-3.7750091552734375,-1.4950103759765625,13.879989624023438,0,0.07865251266246931,-1.4313731356680421,133.78999328613278,2.283989224422061,134.86000061035156,1.9545359966708589,135.33999633789062,0.07865251266246931 4671,2024-06-11,134.58999633789062,134.71000671386722,132.92999267578122,133.58000183105472,2427200.0,0.0053031926290978415,1.8479876954626633,2.657846129135807,40.02974551688513,43.530376385827154,-0.7925478897703329,0.9453812559427206,-0.951596207755415,-0.7769293223495595,10.181337513030531,1.7800140380859943,-0.6541032747379631,-0.6230010986328125,-4.130923648699422,2.8849214514337973,-2.3769623736661174,1.1309601764004924,1.0712026425561305,57.83963974501531,19.781993489729906,1.7539612750333011,6,-0.7949981689453409,-0.14499664306640625,-4.4850006103515625,-2.2050018310546875,13.089996337890625,1,0.09332043911392685,-1.1613014372908586,133.8800048828125,-1.4313731356680421,133.78999328613278,2.283989224422061,134.86000061035156,0.09332043911392685 4672,2024-06-12,136.05000305175778,137.32000732421878,135.99000549316406,136.36000061035156,3516400.0,0.010847810042299066,-5.1861603974451285,-0.30692994515874417,47.10745451794051,43.747223565946925,-1.79899028051031,-0.4046313098671419,-2.508069836894407,-2.1063611274750826,10.888405723427272,2.7300109863281534,-1.1269879278615633,0.7540054321288778,-2.750478761132058,4.258489625389814,-0.9982366645016043,2.50624752875936,-4.260009765625,71.0706142424149,32.00914512404955,1.752242096630471,6,-1.1049957275390057,-0.9999999999999716,-5.945007324218722,-3.6650085449218466,13.190002441406278,2,0.09077538087248893,1.8479876954626633,134.58999633789062,-1.1613014372908586,133.8800048828125,-1.4313731356680421,133.78999328613278,0.09077538087248893 4673,2024-06-13,135.25999450683594,135.67999267578122,134.57000732421878,135.52999877929688,1971500.0,-0.005806751394348053,2.894739660018928,0.8709883835399871,49.49349073488283,43.71976693103866,-0.773673285018873,0.18953438824223667,-1.8221509233809456,-1.2026180865673268,10.124121999092276,1.4799957275390057,-1.116472544175906,0.094496917724598,-3.194141350657418,3.383135186106614,-1.5498222164664242,1.7388160519156202,-3.3594009399414233,53.07503545310453,10.630022766620016,1.644319134191009,6,-0.3149871826171591,-0.11499786376953125,-4.924999237060547,-2.875,13.310012817382812,3,0.09285829755632613,-5.1861603974451285,136.05000305175778,1.8479876954626633,134.58999633789062,-1.1613014372908586,133.8800048828125,0.09285829755632613 4674,2024-06-14,135.66999816894528,135.83999633789062,134.0,134.67999267578122,1515300.0,0.003031226369661244,1.7669079770084748,-3.6666289912404633,47.47931915382174,43.46851345379028,-1.012693486641183,-0.3519254608358722,-2.311381796972455,-1.4927936440616634,9.17657899336356,1.839996337890625,-0.8624574933955387,0.5765007019042798,-2.59381129901746,3.74681270282602,-1.0086552985565902,2.16165670236515,-3.6610163269042744,62.4144954536599,19.634242624782992,1.5851560004608658,6,-0.5549926757812216,-0.5250015258788778,-5.327499389648409,-3.2850036621093466,11.839996337890653,4,0.09766344939063276,2.894739660018928,135.25999450683594,-5.1861603974451285,136.05000305175778,1.8479876954626633,134.58999633789062,0.09766344939063276 4675,2024-06-17,136.19999694824222,136.42999267578122,133.97000122070312,134.97999572753906,2077200.0,0.0039065289780348955,1.9285740236149609,1.2323176276568157,61.29032258064547,44.60757943897939,-1.2772515137584435,-1.1122171934062806,-2.9538009577603077,-1.897069192604306,8.199303968148893,2.4599914550780966,-0.650336016971437,1.2164993286133097,-1.6041424238778745,4.037141081104494,-0.19382154763226822,2.6268202048588876,-4.084794596557657,74.48732030142124,25.453734504147256,1.4103208762455897,6,-1.074996948242216,-1.0550003051758097,-5.549999237060575,-3.8150024414062784,12.830001831054659,0,0.09698977246590634,1.7669079770084748,135.66999816894528,2.894739660018928,135.25999450683594,-5.1861603974451285,136.05000305175778,0.09698977246590634 4676,2024-06-18,136.3800048828125,136.92999267578122,135.41999816894528,136.21000671386722,3034600.0,0.0013216441894539077,1.377993247546034,0.13934262200762787,73.04887401298494,48.11125795025641,-1.344704666151273,-1.4093764514307168,-3.2145402035634447,-1.9530225791731368,7.355748494900379,1.5099945068359375,-0.566351421722942,1.4250068664550781,-1.322545647653044,4.1725593805632,0.05123060940101709,2.798783123509139,-4.160706431677255,71.94027675293499,16.184440059996078,1.373776257054062,6,-1.2550048828125,-1.2350082397460938,-5.687507629394531,-3.9950103759765625,14.6199951171875,1,0.08344324106603418,1.9285740236149609,136.19999694824222,1.7669079770084748,135.66999816894528,2.894739660018928,135.25999450683594,0.08344324106603418 4677,2024-06-20,137.11000061035156,137.38999938964844,134.77999877929688,135.6300048828125,2286100.0,0.005352659491149936,1.5588325491985369,8.705950991833427,71.38114523302906,51.34134921791016,-2.0084291788704434,-2.2682692084289044,-3.9597758804362684,-2.5529804479239147,6.484187879837205,2.6100006103515625,-0.4296665754677349,2.1630027770996207,-0.5569610400046372,4.882966594203879,0.8030208685474918,3.5229846856517497,-4.788687981754634,91.81289680680668,30.848390868201093,1.3599819085521259,6,-1.9500045776367188,-1.9650039672851562,-6.417503356933594,-4.725006103515625,14.050003051757812,3,0.07709132826472809,1.377993247546034,136.3800048828125,1.9285740236149609,136.19999694824222,1.7669079770084748,135.66999816894528,0.07709132826472809 4678,2024-06-21,137.83999633789062,137.97999572753906,136.08000183105472,136.96000671386722,4999400.0,0.005324161069866884,2.2758842951289284,0.5945893002587623,71.60082986163395,55.51875446248176,-2.5381748748441737,-3.0814309345386164,-4.628498922599107,-3.1620628828736983,6.168507228618638,1.8999938964843466,-0.3713764974843343,2.845498657226557,-0.04515873039093776,5.736156044844051,1.4001699634177953,4.290827351035318,-5.315936238851634,96.50873861772685,31.980522449766198,1.4453286938087506,6,-2.3850021362304688,-2.6949996948242188,-7.259998321533203,-5.4550018310546875,13.460006713867188,4,0.08270465364296964,1.5588325491985369,137.11000061035156,1.377993247546034,136.3800048828125,1.9285740236149609,136.19999694824222,0.08270465364296964 4679,2024-06-24,138.72000122070312,139.55000305175778,137.49000549316406,138.1199951171875,2368900.0,0.006384249174349321,-1.2150685830543764,0.6818331570460243,75.99995618002498,59.71457086576096,-2.9561901159284787,-3.8999064368225618,-5.453150337324928,-3.928222342098877,6.624085928626167,2.0599975585937216,-0.14150809778541884,3.5595031738281193,0.2237525633106543,6.895253784345584,1.891627868569401,5.227378479086838,-5.868584983954122,85.12542009510805,16.59109538428136,1.667875305258731,6,-2.480003356933622,-3.050003051757841,-6.625003814697266,-6.3350067138671875,12.839996337890625,0,0.07100638708793183,2.2758842951289284,137.83999633789062,1.5588325491985369,137.11000061035156,1.377993247546034,136.3800048828125,0.07100638708793183 4680,2024-06-25,137.33000183105472,139.08999633789062,136.6199951171875,138.66000366210938,2250000.0,-0.010020180056349082,1.2557220793879726,-2.2166471695233745,62.81156439403177,62.24588407433281,-1.145841039617892,-2.5633602706156466,-4.025065015933762,-2.4043200059553556,6.933404330098571,2.470001220703125,0.09131259597646135,2.120003509521524,-1.3172805331090274,5.557287552152076,0.4013614882062484,3.8386455308368,-3.9426986491050116,53.459135591974224,-12.531490317923094,1.7186420213152764,6,-0.5699996948242472,-1.6600036621094318,-4.39750289916995,-4.945007324218778,13.669998168945284,1,0.07412795849449405,-1.2150685830543764,138.72000122070312,2.2758842951289284,137.83999633789062,1.5588325491985369,137.11000061035156,0.07412795849449405 4681,2024-06-26,137.38999938964844,137.69999694824222,136.58999633789062,136.66000366210938,2389200.0,0.00043688602485802974,-1.5516951084764847,-0.5488682124295977,60.77811596970078,63.76484645786172,-0.8570134719936675,-2.457141265514963,-3.9484577591722427,-2.3670273854962147,6.714913377175236,1.110000610351591,0.5795342071909602,1.9945007324218693,-1.4951578978828195,5.484159362726558,0.2496714172695249,3.7393300475742137,-3.5096802181140845,54.716944918060385,-8.074849960514562,1.7448293151523484,6,-0.6299972534179688,-1.7200012207031534,-4.154998779296875,-5.0050048828125,12.460006713867188,2,0.08472231924709828,1.2557220793879726,137.33000183105472,-1.2150685830543764,138.72000122070312,2.2758842951289284,137.83999633789062,0.08472231924709828 4682,2024-06-27,137.47000122070312,137.6199951171875,136.60000610351562,137.21000671386722,2112300.0,0.0005822973390354758,2.642933049946865,0.35615894316586477,64.32487207617653,65.41277771800547,-0.79836216771983,-2.216010496130707,-3.86747640140851,-2.3318399779471406,5.7547455269773495,1.019989013671875,1.0043089064078288,1.7985023498535213,-1.4052032001271755,5.002207899834218,0.19664957486318713,3.4003551248438555,-3.1361073387508895,40.057605206455136,-20.812074833230966,1.6018527749903477,6,-0.7099990844726562,-1.800003051757841,-4.072502136230469,-5.0850067138671875,11.30999755859375,3,0.09842146402235752,-1.5516951084764847,137.38999938964844,1.2557220793879726,137.33000183105472,-1.2150685830543764,138.72000122070312,0.09842146402235752 4683,2024-06-28,136.88999938964844,138.08999633789062,136.21000671386722,137.80999755859378,4067400.0,-0.004219115631806214,1.5405338529584225,-3.5385292564122572,67.98142044388463,67.6907889724569,0.04153965881772592,-1.4214164876637483,-3.156992156442186,-1.6077162754596372,5.187038997849645,1.879989624023409,1.3701924696228787,1.0360008239746037,-1.995732209630745,4.067733857579952,-0.4798656928280707,2.551867340777278,-2.1388167741117456,20.359084471651922,-41.63833367834033,1.515866516802677,6,-0.12999725341796875,-1.2200012207031534,-3.279998779296875,-4.790000915527344,13.6199951171875,4,0.1042443154071635,2.642933049946865,137.47000122070312,-1.5516951084764847,137.38999938964844,1.2557220793879726,137.33000183105472,0.1042443154071635 4684,2024-07-01,136.92999267578122,138.69999694824222,136.25,138.64999389648438,2386100.0,0.00029215637600343847,1.6922935041416018,1.8695702652048891,67.79454601135251,68.41348046475768,0.22246726792434401,-1.2888509288069372,-3.071084824709885,-1.4951858042213075,5.089451780031791,2.449996948242216,1.5340094388396324,0.9244941711425554,-1.9969243410531874,3.845912683338298,-0.5362150849553302,2.385203427240441,-1.7949044253468287,24.999602634268154,-38.91752910021849,1.4607092560978747,7,0.23500823974612217,-1.2599945068359375,-3.2324943542480185,-5.324996948242159,14.190002441406278,0,0.10494421342737881,1.5405338529584225,136.88999938964844,2.642933049946865,137.47000122070312,-1.5516951084764847,137.38999938964844,0.10494421342737881 4685,2024-07-02,140.82000732421875,140.97999572753906,136.96000671386722,137.11000061035156,3321000.0,0.028408784462935044,-1.0049847982678919,-2.1569791167651036,76.5106161937539,68.79811848484313,-3.2891718413200692,-4.863519488614315,-6.794815823223814,-5.236450508832974,5.608725992591025,4.050003051757841,1.8295102945970143,4.456008148193348,1.0347003750493968,7.877315921337299,2.7453542616213724,6.166662034765324,-5.331725889678495,96.64593769793284,30.63980764602779,1.7106538865719731,7,-2.9400100708007812,-4.4350128173828125,-7.1175079345703125,-9.215011596679688,12.939987182617188,1,0.07626750231341517,1.6922935041416018,136.92999267578122,1.5405338529584225,136.88999938964844,2.642933049946865,137.47000122070312,0.07626750231341517 4686,2024-07-03,141.16000366210938,141.58999633789062,140.25,141.25,2070100.0,0.002414403637317264,2.480559629027783,-0.024257729117911978,74.03570521166358,69.09306959358028,-3.2182538910393816,-4.953423746335488,-6.975333587471027,-5.520651173052499,6.491746381938079,1.339996337890625,2.1686355553589465,4.476004028320318,0.529487379943248,8.422520676697388,2.502745704131769,6.4492623525088675,-5.122550798269231,92.00755566774343,25.54149325095466,1.9732583241885397,7,-2.3250045776367188,-4.470008850097656,-7.4575042724609375,-9.555007934570312,12.919998168945312,2,0.06970810486406864,-1.0049847982678919,140.82000732421875,1.6922935041416018,136.92999267578122,1.5405338529584225,136.88999938964844,0.06970810486406864 4687,2024-07-05,140.7899932861328,141.16000366210938,139.61000061035156,141.16000366210938,2099900.0,-0.0026212125699730526,7.378159924120582,4.111393692777213,77.08122859141221,69.70200278577788,-2.5382663935827736,-4.378675413821497,-6.4687781301739165,-5.118305426415873,7.52618990451747,1.5500030517578125,2.290203055505742,3.833493804931635,-0.4596815759555568,8.126669185818827,1.686906114488039,5.980081495375231,-4.086235205406609,85.13002612150889,16.269071988285774,2.146587690443597,7,-1.8899917602539062,-4.099998474121094,-7.05499267578125,-9.18499755859375,13.290008544921875,4,0.06435125541180908,2.480559629027783,141.16000366210938,-1.0049847982678919,140.82000732421875,1.6922935041416018,136.92999267578122,0.06435125541180908 4688,2024-07-08,141.1699981689453,142.19000244140625,140.83999633789062,141.1300048828125,2307400.0,0.0026990901408752155,-3.354785519159304,-0.10808693141985236,77.01369090979969,69.81463997797506,-2.6778388508821536,-4.492021061303234,-6.712744256095533,-5.46295795867303,8.757858547000374,1.4000091552734375,2.310563811880968,3.897998809814453,-0.6653885691350467,8.461386188763953,1.616305120339689,6.179692499289217,-3.879891497359381,82.82821795912496,12.608541620520086,2.2816936894747504,7,-1.9699935913085938,-4.180000305175781,-7.867500305175781,-9.56500244140625,12.910003662109375,0,0.053906642410268324,7.378159924120582,140.7899932861328,2.480559629027783,141.16000366210938,-1.0049847982678919,140.82000732421875,0.053906642410268324 4689,2024-07-09,142.4600067138672,142.49000549316406,140.32000732421878,141.30999755859375,2368000.0,0.009137979469108215,2.5867539313231727,28.755055322396032,78.6105617281713,71.57008412621279,-3.7789313995345992,-5.374756802476071,-7.824740766832917,-6.692988357351226,9.529034188619532,2.169998168945284,2.3623017171997844,4.754506683349604,-0.05664249850389069,9.565655865203098,2.3489320924228423,7.160081274276365,-4.483914634506419,99.45752647524654,28.547593218086007,2.405574590926747,7,-3.1100006103515625,-4.930000305175781,-9.187507629394531,-10.855010986328125,11.6199951171875,1,0.056507001358895526,-3.354785519159304,141.1699981689453,7.378159924120582,140.7899932861328,2.480559629027783,141.16000366210938,0.056507001358895526 4690,2024-07-10,144.41000366210938,144.47000122070312,142.77999877929688,143.0,2873900.0,0.013688030719799071,1.2091552807419965,1.226080380007165,81.58924035132385,73.88243127972646,-5.161837053273416,-6.846445056326274,-9.566527438427983,-8.60698519686332,10.342146376846639,2.0099945068359375,2.4236078123228992,6.178003692626959,0.8523773594289707,11.503630025824947,3.515190526027965,8.840816859225953,-5.71168543654008,98.76548248850096,26.82981288816798,2.662813166598989,7,-4.069999694824219,-5.8899993896484375,-11.23000717163086,-12.805007934570312,9.669998168945312,2,0.046464865902075436,2.5867539313231727,142.4600067138672,-3.354785519159304,141.1699981689453,7.378159924120582,140.7899932861328,0.046464865902075436 4691,2024-07-11,147.14999389648438,147.32000732421875,145.2100067138672,145.4499969482422,3340300.0,0.018973687174650422,1.0686039118890012,1.2056684630868126,84.10319988473006,76.08002325845463,-7.1205835849278,-9.061830397796712,-12.03251679699531,-11.298349308736391,11.672167240869054,2.910003662109375,2.4376633875988887,8.289994049072277,1.914058146007335,14.665929952137219,5.102026097539806,11.477962000604748,-7.412772731790994,97.79489909615008,27.201482350644184,3.187967951532472,7,-5.384986877441406,-7.0349884033203125,-14.099994659423828,-15.544998168945312,6.9300079345703125,3,0.04492015551833117,1.2091552807419965,144.41000366210938,2.5867539313231727,142.4600067138672,-3.354785519159304,141.1699981689453,0.04492015551833117 4692,2024-07-12,148.39999389648438,149.44000244140625,147.5,147.72999572753906,3718900.0,0.008494733617721684,-2.4336641685233946,0.39411727746811354,84.64561410534971,77.93160033195076,-7.439455029295516,-9.843860458023471,-12.923220769121599,-12.495633211202176,12.823509162946204,2.290008544921875,2.777559987876117,8.922494506835932,1.402850837906044,16.44213817576582,5.162672672370974,12.68231634130089,-7.146215499885926,88.5963914283037,20.401988790199454,3.7598218344649483,7,-5.55499267578125,-7.214996337890625,-15.349994659423828,-16.794998168945312,5.6800079345703125,4,0.038274987656214954,1.0686039118890012,147.14999389648438,1.2091552807419965,144.41000366210938,2.5867539313231727,142.4600067138672,0.038274987656214954 4693,2024-07-15,147.82000732421875,149.11000061035156,147.47999572753906,148.91000366210938,2950900.0,-0.0039082654725053345,1.1879403572013765,-1.6268646518936891,80.45516939908582,79.33833626392112,-5.750752385609161,-8.721836107010091,-11.98069066514509,-11.854750579191204,14.792954656855251,1.6300048828125,3.1844356819338486,7.7145072937011605,-0.396710921178709,15.82572550858103,3.6588981862612115,11.77011640114111,-4.928984118658747,82.23688613457183,15.51559306995587,4.05560910743994,7,-4.620002746582031,-6.635009765625,-14.770008087158203,-16.215011596679688,6.2599945068359375,0,,-2.4336641685233946,148.39999389648438,1.0686039118890012,147.14999389648438,1.2091552807419965,144.41000366210938, 4694,2024-07-16,148.9199981689453,149.35000610351562,147.61000061035156,148.0399932861328,3823600.0,0.007441420580597935,-1.000017538936439,-0.8073466416552342,89.55631797454852,80.78785868400942,-5.5553001925624415,-9.25266238760031,-12.628892240663475,-12.890982356843608,16.88670830580203,1.7400054931640625,3.63646859527654,8.151998138427729,-0.5749102196996319,16.87890649655509,3.788543959364034,12.515452317491423,-4.719179116216054,92.19213233441016,22.810390286508493,4.3634541790636865,7,-4.394996643066406,-7.7350006103515625,-16.107501983642578,-17.31500244140625,5.160003662109375,1,,1.1879403572013765,147.82000732421875,-2.4336641685233946,148.39999389648438,1.0686039118890012,147.14999389648438, 4695,2024-07-17,149.41000366210938,149.52000427246094,148.17999267578125,148.60000610351562,2794300.0,0.003290394165921029,1.6019673491155817,0.9204466638923567,89.85412073262415,82.54546040856059,-5.250857949683706,-9.1725455033517,-12.77976177998147,-13.355246570748022,19.094392051167418,1.3400115966796875,4.18333162825806,7.981503295898449,-1.2733364146498616,17.23634300644676,3.3540834406242936,12.608923151172604,-4.161347931644713,97.44778021666785,25.128288935033154,4.627419855274153,7,-4.845001220703125,-8.185005187988281,-16.59750747680664,-17.805007934570312,4.6699981689453125,2,,-1.000017538936439,148.9199981689453,1.1879403572013765,147.82000732421875,-2.4336641685233946,148.39999389648438, 4696,2024-07-18,147.75999450683594,149.60000610351562,147.4499969482422,149.08999633789062,3255500.0,-0.011043498526410178,-1.2051410462068155,-1.641982518272926,80.9008637477948,82.96986431482532,-2.867760975121058,-6.984354110087423,-10.827943211802221,-11.674299608236055,20.99103697057575,2.1500091552734375,4.768376035152556,5.762494659423822,-3.584304162547852,15.109293481395497,1.0890952484379852,10.43589407040966,-1.6570690679720315,14.418429699864447,-59.42156181918922,4.673399410985833,7,-2.79998779296875,-6.4949951171875,-14.287494659423828,-16.154998779296875,6.32000732421875,3,,1.6019673491155817,149.41000366210938,-1.000017538936439,148.9199981689453,1.1879403572013765,147.82000732421875, 4697,2024-07-19,147.67999267578125,148.57000732421875,146.69000244140625,148.57000732421875,2584700.0,-0.0005414309287280483,3.2246605403922644,0.6691830249073575,83.40553303218894,83.68006899509079,-1.9083110214176884,-6.400004525442057,-10.51949954600235,-11.556006510567386,23.154054695430037,1.8800048828125,4.922045775980081,5.153993225097651,-4.224475041449324,14.532461491644625,0.4647590918241633,9.843227358371138,1.920013427734375,34.02024015520948,-44.66035942937933,4.689234133273493,7,-2.7199859619140625,-5.894989013671875,-13.559993743896484,-16.074996948242188,6.4000091552734375,4,,-1.2051410462068155,147.75999450683594,1.6019673491155817,149.41000366210938,-1.000017538936439,148.9199981689453, 4698,2024-07-22,149.24000549316406,149.47000122070312,147.75,147.75,2697300.0,0.010563467597182852,-1.3087179592212925,-1.6741359209984914,84.83303008662179,84.37145436825195,-2.4621287722270324,-7.443815200697998,-11.817594494647238,-13.07976428897689,25.221624340035582,1.790008544921875,5.200330878355544,6.144005584716808,-3.419198677947321,15.707209847380938,1.3624034533847293,10.925607716048887,0.3600006103515625,87.62886057364585,2.068832142547251,4.781602131332066,7,-3.0500030517578125,-7.4550018310546875,-14.242500305175781,-17.635009765625,4.839996337890625,0,,3.2246605403922644,147.67999267578125,-1.2051410462068155,147.75999450683594,1.6019673491155817,149.41000366210938, 4699,2024-07-23,148.57000732421875,150.0,148.3800048828125,149.9199981689453,3545700.0,-0.004489400591559223,1.1456967026748452,-0.9060307837253838,76.81658634249776,83.84115947838238,-0.9323255793304668,-6.3221846012169465,-10.938354793364397,-12.38039198420276,26.70761731700364,1.6199951171875,5.51517375157303,4.9815071105957145,-4.647122584396897,14.610136805588326,0.16719226309942314,9.795821958092006,-1.8800048828125,56.79777249174827,-26.229751126191083,4.814314847496305,7,-0.9650039672851562,-6.5850067138671875,-13.525005340576172,-16.965011596679688,5.5099945068359375,1,,-1.3087179592212925,149.24000549316406,3.2246605403922644,147.67999267578125,-1.2051410462068155,147.75999450683594, 4700,2024-07-24,147.50999450683594,149.0500030517578,147.17999267578125,148.25,2939500.0,-0.007134769907290783,-1.6714259245130842,0.5481559345789111,70.92939629826702,82.37740352433094,0.6857821137801352,-4.701454341724798,-9.646155649286811,-11.29016456855723,28.479800607690848,1.8700103759765625,5.83112962248137,3.412494659423828,-5.894012679205133,12.71900199805279,-1.2407590098906383,8.065748328738295,-0.7537921142578057,24.773192454500194,-54.758914595250516,4.65325366931448,7,0.8350067138671875,-5.524993896484375,-12.379993438720703,-15.904998779296875,6.57000732421875,2,,1.1456967026748452,148.57000732421875,-1.3087179592212925,149.24000549316406,3.2246605403922644,147.67999267578125, 4701,2024-07-25,149.02999877929688,150.38999938964844,147.55999755859375,148.0,3164800.0,0.010304415490914431,-1.963347020946842,-1.3918799100975319,75.24507993556162,81.33289972768782,-0.6029000262900865,-5.591379816940332,-10.90346435325256,-12.773203965986,30.509854315565544,2.8800048828125,6.0905189391297085,4.350498962402355,-4.640339983773856,13.341337908578566,-0.14492051068575051,8.84591843549046,-2.2089204345703024,63.243196430265215,-14.937184253816099,4.495419473088109,7,-0.48999786376953125,-6.444999694824219,-13.895000457763672,-17.425003051757812,5.0500030517578125,3,,-1.6714259245130842,147.50999450683594,1.1456967026748452,148.57000732421875,-1.3087179592212925,149.24000549316406, 4702,2024-07-26,151.0,151.72000122070312,149.55999755859375,149.75,2066900.0,0.013218823302955096,-1.6503033026286227,1.2135936712986282,77.44274552268752,80.99818596364356,-2.4197696312965036,-6.84681507840466,-12.603416657555528,-14.686426001590064,32.77990695712218,2.69000244140625,6.183973655759161,5.644000244140614,-3.095335365306738,14.383335853587965,1.2743324394169235,10.013668048864304,-4.036164813476546,84.1409721241942,6.277999337705438,4.369667804723682,7,-1.7949981689453125,-7.75,-15.865001678466797,-19.580001831054688,3.0800018310546875,4,,-1.963347020946842,149.02999877929688,-1.6714259245130842,147.50999450683594,1.1456967026748452,148.57000732421875, 4703,2024-07-29,151.16000366210938,151.5,150.38999938964844,151.10000610351562,1186100.0,0.0010596269013865012,2.0000412405146815,0.047998046875,75.92368793165377,79.4834492922108,-2.2978099567232277,-6.200852014921395,-12.598132150763774,-14.809699136201061,34.92889929507658,1.1100006103515625,5.973312596019639,5.090503692626953,-3.0480023877348685,13.229009772988775,1.0212506524460423,9.159756732807864,-3.910798513535127,87.66527522904946,12.016107083632662,4.069253040180918,7,-1.9550018310546875,-7.260002136230469,-16.00750732421875,-19.740005493164062,2.9199981689453125,0,,-1.6503033026286227,151.0,-1.963347020946842,149.02999877929688,-1.6714259245130842,147.50999450683594, 4704,2024-07-30,151.3000030517578,152.3800048828125,151.14999389648438,151.36000061035156,2477800.0,0.0009261668844715576,-5.833093159277783,-1.0,73.01266467905103,77.61217639736935,-2.307343997515204,-5.490592973351937,-12.543308039440774,-14.911940596937455,36.96910301289847,1.230010986328125,5.641495325428849,4.512002563476557,-2.7154348481070087,11.739439975060122,0.8982838576847598,8.125721269268354,-3.7825501388558394,79.23078277404134,6.2369302887081375,3.6137187057917894,7,-1.7649993896484375,-7.004997253417969,-16.00000762939453,-19.8800048828125,2.779998779296875,1,,2.0000412405146815,151.16000366210938,-1.6503033026286227,151.0,-1.963347020946842,149.02999877929688, 4705,2024-07-31,151.55999755859375,152.9600067138672,151.3000030517578,152.47999572753906,3890300.0,0.0017184038439641558,-1.3055811637049517,15.333926754832147,67.65410862676012,76.1403147172544,-2.4923910593448966,-5.1697764510242905,-12.643027749647274,-15.123021261679582,38.17107487522846,1.660003662109375,5.450633044144496,4.234997558593761,-2.716078676565786,11.186073793753309,0.7594594410140019,7.710535676173521,-3.6535404880989404,74.07394848754574,4.043050874958041,3.4755381175797733,7,-1.7349929809570312,-6.9749908447265625,-15.604999542236357,-19.61499786376953,2.5200042724609375,2,,-5.833093159277783,151.3000030517578,2.0000412405146815,151.16000366210938,-1.6503033026286227,151.0, 4706,2024-08-01,151.0,153.27999877929688,148.3300018310547,150.27999877929688,4537000.0,-0.0036948902587389254,-1.142858086506196,-0.7826115801170949,61.01695791942855,73.65269526028102,-1.5918681476776726,-4.042030112181038,-11.879213208662122,-14.513835839250987,38.54817864281595,4.9499969482421875,5.0073251801905485,3.183000183105463,-3.308534509911567,9.674534876122493,-0.06276716340303778,6.428767529613964,1.9600067138671875,53.93939020292661,-13.175384129085039,3.2457673465085137,8,-0.7700042724609375,-6.254997253417969,-14.78499984741211,-19.05500030517578,3.0800018310546875,3,,-1.3055811637049517,151.55999755859375,-5.833093159277783,151.3000030517578,2.0000412405146815,151.16000366210938, 4707,2024-08-02,149.85000610351562,151.97000122070312,148.47000122070312,150.0,4482300.0,-0.007615853619101776,-1.4054952545750092,-0.2083245030305599,58.205313550812775,70.69406008963557,-0.11363699324448362,-2.296208792039465,-10.544879465552526,-13.293857352106613,39.37653297501068,3.5,4.456382916395739,1.5800056457519531,-4.054758812054814,7.21477010355872,-1.2373765831514447,4.397387874655351,3.42999267578125,30.707175950900577,-33.069810278449545,2.817382228903388,8,0.3799896240234375,-5.105003356933594,-13.635005950927734,-17.905006408691406,4.2299957275390625,4,,-1.142858086506196,151.0,-1.3055811637049517,151.55999755859375,-5.833093159277783,151.3000030517578, 4708,2024-08-05,148.77999877929688,152.38999938964844,146.6699981689453,152.38999938964844,4003300.0,-0.007140522393302984,2.168975209755479,24.0676500508647,49.43274346897616,67.6514108814665,0.9881732391796447,-0.6607229782426032,-9.286914617564719,-12.159696391425484,39.50676386673868,5.720001220703125,4.097225155466788,0.12949829101563637,-4.40736058463213,4.666357166663403,-2.138931146808261,2.3979277288395338,4.5,31.921337602408162,-27.09387761601239,2.2684294378238836,8,1.1949996948242188,-4.034996032714844,-12.564998626708984,-16.834999084472656,5.3000030517578125,0,,-1.4054952545750092,149.85000610351562,-1.142858086506196,151.0,-1.3055811637049517,151.55999755859375, 4709,2024-08-06,150.50999450683594,152.1300048828125,148.1699981689453,149.22000122070312,2949200.0,0.011627878355513266,-1.336287567460514,-0.35733880000845364,54.05003028154533,65.77592576849743,-0.48913329893883883,-1.8516466538358713,-10.756940163333354,-13.822491504522475,39.994372454502646,3.9600067138671875,3.7534341415453127,1.4569946289062443,-2.087164683004488,5.001153940816977,-0.3150850270491219,3.2290742848616105,2.5056042480468648,58.093736510054406,3.7772256853336046,1.772079655955362,8,-0.5349960327148438,-5.7449951171875,-14.294994354248047,-18.56499481201172,3.57000732421875,1,,2.168975209755479,148.77999877929688,-1.4054952545750092,149.85000610351562,-1.142858086506196,151.0, 4710,2024-08-07,151.1199951171875,152.6300048828125,150.77000427246094,151.50999450683594,3314700.0,0.004052891054513008,-2.4129043999272044,-0.30232668172839217,63.397106189532295,64.45948424116084,-0.5958650062679283,-2.037648029863476,-11.12482603408344,-14.328808434092508,39.84839313739831,2.1200103759765625,3.206964922823886,1.7314956665039176,-1.1750818479802092,4.638073180988044,0.2782069092618542,3.184784423745981,1.641779614257814,67.32218664659862,7.630065547918591,1.4532887572420616,8,-1.1449966430664062,-5.999992370605469,-14.702495574951172,-19.17499542236328,2.9600067138671875,2,,-1.336287567460514,150.50999450683594,2.168975209755479,148.77999877929688,-1.4054952545750092,149.85000610351562, 4711,2024-08-08,153.75999450683594,154.02000427246094,150.9499969482422,151.52999877929688,3647900.0,0.017469557139683678,1.2327202108475517,-5.717946711530185,70.13242791242882,63.64722672890986,-2.7874894769798004,-4.381704323722772,-13.401288790941294,-16.83578670661035,39.04886964475325,3.07000732421875,3.055601583532251,4.040995025634771,0.7309346816805373,7.351055369589005,2.38596485365764,5.6960251976119025,-7.089996337890625,96.46245510598102,32.13821260448742,1.6550301719771197,8,-3.4149932861328125,-6.9449920654296875,-16.627498626708984,-21.099998474121094,0.32000732421875,3,,-2.4129043999272044,151.1199951171875,-1.336287567460514,150.50999450683594,2.168975209755479,148.77999877929688, 4712,2024-08-09,154.0800018310547,154.3800048828125,152.8300018310547,153.72999572753906,2787400.0,0.0020812131611029905,2.2631223899775135,0.15695371035615313,67.46028425792389,62.70684854293987,-2.933099627847298,-4.484272323152624,-13.290774165687594,-17.01572942666226,37.756462578848485,1.5500030517578125,3.1002145851242062,4.077001953125006,0.301490449570025,7.852513456679986,2.1892462013475154,5.964757704902496,-7.263003540039051,96.10891322288697,33.2977824369145,1.8877557517774954,8,-3.5550003051757812,-7.084999084472656,-16.3175048828125,-21.115005493164062,0.0,4,,1.2327202108475517,153.75999450683594,-2.4129043999272044,151.1199951171875,-1.336287567460514,150.50999450683594,