3.1 MiB
3.1 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2007-05-22,67.41999816894531,70.0,63.68000030517578,69.59999847412111,1950650.0,-0.024030162393005705,3.241605755322009,0.5093460109663698,72.80195806405303,79.17384252301244,-1.756804910158337,-7.014947369144629,-3.4115830217575933,-2.5732836519345454,72.2914969274021,6.319999694824219,3.257390406357331,5.516998100280759,-6.328018738931831,17.362014939493342,-0.40551031932552917,11.439506519887047,7.0800018310546875,34.56560045522525,-46.69519336813528,5.922508419606292,5,-0.4399986267089844,-5.6699981689453125,-2.4199981689453125,-5.6699981689453125,-0.1199951171875,1,-0.03174131485862508,1.617188803852848,69.08000183105469,1.1126787805847778,73.16000366210938,-1.2741075664423682,72.80000305175781,-0.03174131485862508 24,2007-05-23,67.16000366210939,69.73999786376953,67.0,68.5,620950.0,-0.0038563410545401355,-2.3011949627723136,0.6146771331679026,70.87214582152684,79.69273748415563,-0.7161730997442959,-6.294829945701736,-3.15158851492167,-2.313289145098622,71.00210796416182,2.7399978637695312,4.248202918211362,4.7600034713745245,-7.091813531409812,16.611820474158854,-1.1659050300176403,10.68591197276669,7.123596343994123,32.16269366992939,-47.66713905859621,5.925908501392166,5,0.7899971008300639,-5.410003662109389,-2.160003662109389,-5.410003662109389,-1.0800018310547017,2,0.001191098828144943,3.241605755322009,67.41999816894531,1.617188803852848,69.08000183105469,1.1126787805847778,73.16000366210938,0.001191098828144943 25,2007-05-24,67.86000061035156,69.0,67.40000152587889,67.55999755859375,600050.0,0.010422824747954973,-4.161326048434541,-0.22388348630121624,71.35720297933841,80.0790055120245,-0.34925519792751913,-6.421484598699649,-3.8515854631638433,-3.0132860933407954,69.64303881916389,1.8399963378906108,5.301085859938993,4.887000465393065,-6.8509853873277535,16.624986318113883,-0.9819924609673478,10.755993391753478,6.211527401733392,38.63216657182807,-39.76480241963585,5.868992926360411,5,0.3899993896484375,-6.1100006103515625,-2.8600006103515625,-6.1100006103515625,-1.8000030517578125,3,-0.0029471993286670495,-2.3011949627723136,67.16000366210939,3.241605755322009,67.41999816894531,1.617188803852848,69.08000183105469,-0.0029471993286670495 26,2007-05-25,70.01999664306639,70.4000015258789,67.69999694824219,67.86000061035156,381600.0,0.03183017997770743,-1.1774200991204673,7.199913534408172,73.16692187249866,80.36354636305737,-1.3675738868291774,-7.947776875198755,-6.011581495878673,-5.173282126055625,68.31367909761592,2.7000045776367188,6.11389481064208,6.3859966278076,-5.377213498759389,18.14920675437459,0.5043915645241128,12.267601691091095,3.8437008148803784,62.77225045266475,-12.631023495820116,5.8816050632834935,5,-0.9299964904785014,-5.6699962615966655,-5.019996643066392,-8.269996643066392,-1.3399963378906108,4,-0.00028558474757323093,-4.161326048434541,67.86000061035156,-2.3011949627723136,67.16000366210939,3.241605755322009,67.41999816894531,-0.00028558474757323093 27,2007-05-29,67.80000305175781,72.27999877929688,67.09999847412111,72.27999877929688,443000.0,-0.03170513707141698,1.3125023416132715,-2.0740759055507616,66.78833326093763,78.48059076228114,1.6463504743580444,-5.066044329728712,-3.7915879045700933,-2.9532885347470454,67.04101667324153,5.180000305175767,6.6363901092537105,3.581002807617182,-7.760789318579455,14.922794933813819,-2.089893255481144,9.2518988707155,5.860020463133537,47.90701718122211,-24.11706170238822,5.67089606309832,5,1.2899971008300781,-3.2500038146972656,-2.8000030517578125,-6.0500030517578125,0.5799942016601562,1,0.025368635898077363,-1.1774200991204673,70.01999664306639,-4.161326048434541,67.86000061035156,-2.3011949627723136,67.16000366210939,0.025368635898077363 28,2007-05-30,71.63999938964844,71.73999786376953,67.31999969482422,67.94000244140625,431550.0,0.0566371115788773,1.2666692750107593,-0.8258929635798243,67.66169666799476,76.18650679202835,-1.8873272049110739,-8.07237710059701,-7.631584242460718,-6.7932848726376704,65.69957799005404,4.4199981689453125,7.2107639407335995,6.628999137878424,-4.446517256208608,17.70451553196545,1.0912409408349077,12.16675733492194,1.8204236610486078,87.87879663612982,17.005675330536974,5.537758197043512,5,-2.549999237060547,-7.090000152587891,-6.6399993896484375,-9.889999389648438,-1.3000030517578267,2,-0.02707987797228495,1.3125023416132715,67.80000305175781,-1.1774200991204673,70.01999664306639,-4.161326048434541,67.86000061035156,-0.02707987797228495 29,2007-05-31,71.31999969482422,74.0,70.5999984741211,71.9000015258789,533300.0,-0.004466774114328831,-2.3663310243762417,-0.15675738092979713,69.03554226266158,73.803141774617,-1.2960231418756507,-6.926101026504583,-7.3115845476365,-6.473285177813452,64.43149793010593,3.4000015258789062,7.624036962506651,5.558999443054205,-5.060630190899531,16.178629077007948,0.24918462607733716,10.868814260031073,-7.6399993896484375,61.159424456295106,-9.426797786053534,5.30981481697687,5,-2.229999542236328,-6.770000457763672,-6.319999694824219,-9.569999694824219,-0.9599990844726562,3,-0.05636562899982933,1.2666692750107593,71.63999938964844,1.3125023416132715,67.80000305175781,-1.1774200991204673,70.01999664306639,-0.05636562899982933 30,2007-06-01,73.18000030517578,73.4800033569336,71.0999984741211,71.16000366210938,406650.0,0.026079649723926623,-1.2242963332679726,-3.4827418378890322,69.97188067879111,71.1418185000305,-3.4603447857401903,-7.942635740940801,-9.171585157988062,-8.333285788165014,63.094889248012365,2.3800048828125,7.416573066195497,6.625,-3.701591492957519,16.95159149295752,1.4617042535212335,11.78829574647876,-9.293600006103517,88.11594907988413,17.643034421256488,5.163295746478761,6,-4.340000152587891,-8.630001068115234,-8.180000305175781,-11.430000305175781,-1.9599990844726562,4,-0.0970210227454581,-2.3663310243762417,71.31999969482422,1.2666692750107593,71.63999938964844,1.3125023416132715,67.80000305175781,-0.0970210227454581 31,2007-06-04,73.36000061035156,73.36000061035156,70.30000305175781,72.86000061035156,287050.0,0.0024596925994142538,11.239990234375,0.24752516382452364,67.89474642791434,69.95004755952402,-4.033117474774826,-7.253277352489761,-9.351585463163843,-8.513286093340795,61.55061569426078,3.05999755859375,7.12921986158814,6.017000198364258,-3.826297541070943,15.860297937799452,1.0953513286466574,10.938649068081858,-9.271328317260739,90.72464857800279,22.672464379469986,4.921648869717598,6,-4.520000457763672,-8.460000991821289,-8.360000610351562,-11.610000610351562,-1.0200042724609375,0,-0.09950931012843711,-1.2242963332679726,73.18000030517578,-2.3663310243762417,71.31999969482422,1.2666692750107593,71.63999938964844,-0.09950931012843711 32,2007-06-05,70.5199966430664,73.9000015258789,70.44000244140625,73.18000030517578,431100.0,-0.03871324895933026,-1.4539069644122915,-5.32000732421875,54.22365057731456,67.88579117210865,-1.0810535711803055,-3.624047113980353,-6.511581495878687,-5.673282126055639,59.96111871453924,3.4599990844726562,6.215930006816052,2.5579963684081974,-6.362291389216594,11.478284126032989,-1.9021475104042054,7.018140247220593,-6.233097795837395,47.9041437432686,-16.539863301869396,4.460143878812397,6,-0.01999664306640625,-5.50999641418457,-5.519996643066406,-8.769996643066406,3.8000030517578125,1,-0.026091838137821788,11.239990234375,73.36000061035156,-1.2242963332679726,73.18000030517578,-2.3663310243762417,71.31999969482422,-0.026091838137821788 33,2007-06-06,67.77999877929689,69.59999847412111,66.33999633789061,69.41999816894531,653350.0,-0.03885419730857176,2.260002136230451,0.6165402751167299,48.27838303713761,65.3753730849543,1.916970596251673,-0.16974695863255818,-3.77158363210917,-2.933284262286122,57.66230116170239,4.1800003051757955,5.0799695246973045,-0.6410015106201001,-8.402406857121775,7.120403835881575,-4.521704183870938,3.2397011626307375,-3.2988379090124624,18.7989784982653,-40.693255497778026,3.8807026732508385,6,2.3899993896484233,-2.7699985504150533,-2.779998779296889,-6.029998779296889,6.639999389648423,2,0.008852146428547147,-1.4539069644122915,70.5199966430664,11.239990234375,73.36000061035156,-1.2242963332679726,73.18000030517578,0.008852146428547147 34,2007-06-07,65.05999755859375,68.63999938964844,65.0,68.5,614900.0,-0.0401298505413068,-1.0449448797297993,2.097563244912978,35.08093809246216,61.34467698641248,4.814003141866976,2.967003190468219,-1.0515824114060308,-0.21328304158298295,55.06624226569781,3.6399993896484375,4.362536579510049,-3.5290025711059627,-10.80834952446925,3.7503443822573317,-7.1686760477876135,0.11067090557568804,-0.38845990571500977,0.6741297562623174,-52.04390200921345,3.6396734766816463,6,4.44000244140625,-0.04999732971191406,-0.05999755859375,-3.30999755859375,11.660003662109375,3,0.08115584041548174,2.260002136230451,67.77999877929689,-1.4539069644122915,70.5199966430664,11.239990234375,73.36000061035156,0.08115584041548174 35,2007-06-08,65.09999847412111,66.0,64.23999786376953,65.40000152587889,258850.0,0.0006148311870337597,1.3466695149739583,0.08721012757047487,34.27008367621454,57.02280607571425,4.851512150362396,3.4404850673254685,-1.0915833269333888,-0.2532839571103409,52.23452773298336,1.7600021362304688,3.87870305190539,-3.703001594543437,-10.233852794620176,2.827849605533295,-6.968427194581807,-0.43757599450506746,8.900001525878892,8.902694454711888,-37.571571779670194,3.265425600038367,6,4.020000457763658,0.21000099182127485,-0.09999847412110796,-3.349998474121108,15.560005187988267,4,0.08079880582979482,-1.0449448797297993,65.05999755859375,2.260002136230451,67.77999877929689,-1.4539069644122915,70.5199966430664,0.08079880582979482 36,2007-06-11,67.54000091552734,68.5,65.80000305175781,66.04000091552734,492000.0,0.03748083715203454,-1.727275529627546,-4.999949137887661,46.7889873230452,54.80065652705954,2.2604361972381355,1.5293956560488482,-3.5315857683396246,-2.6932863985165767,49.481805160427825,3.400001525878892,3.5405851595163966,-1.548999214172369,-7.239139062233846,4.141140633889108,-4.394069138203108,1.2960707098583697,6.264799041748049,34.161509324285475,-14.17129026235694,2.845069924030739,6,1.5799980163574219,-1.8800010681152344,-2.5400009155273438,-5.790000915527344,11.099998474121094,0,0.05448623416186171,1.3466695149739583,65.09999847412111,-1.0449448797297993,65.05999755859375,2.260002136230451,67.77999877929689,0.05448623416186171 37,2007-06-12,66.23999786376953,67.44000244140625,65.0,66.80000305175781,580600.0,-0.019247898047613843,1.6521708483122075,-0.3733367919921875,47.50211488091258,52.56070299516152,3.7055605420053865,3.18153865772868,-2.231582716581812,-1.3932833467587642,46.47810158542068,2.5400009155273438,3.0857609022936003,-2.9690021514892635,-8.281764309097312,2.343760006118785,-5.625383230293295,-0.3126210726852321,7.373506051635744,37.313428586882466,-12.23369241291185,2.656381078804025,6,2.8800010681152344,-0.48999786376953125,-1.2399978637695312,-4.489997863769531,12.860000610351562,1,0.09208935191493306,-1.727275529627546,67.54000091552734,1.3466695149739583,65.09999847412111,-1.0449448797297993,65.05999755859375,0.09208935191493306 38,2007-06-13,67.58000183105469,67.69999694824219,65.0,65.0,363900.0,0.020229529144023095,-1.0930194046710786,-4.607103445457146,50.85019882760591,50.540109280155335,1.9322812581432771,1.8713212461111368,-3.5715866838669683,-2.7332873140439204,43.33646222903397,2.6999969482421875,2.375865422233076,-1.586998367309576,-6.939158379058952,3.7651616444398073,-4.263078373184271,1.0890816385651192,5.84603196331787,75.90915475007672,23.164871153545157,2.6760800058746907,6,1.4899978637695312,-1.3300018310546875,-2.5800018310546875,-5.8300018310546875,11.159996032714844,2,0.0997336146959431,1.6521708483122075,66.23999786376953,-1.727275529627546,67.54000091552734,1.3466695149739583,65.09999847412111,0.0997336146959431 39,2007-06-14,65.86000061035156,68.33999633789061,65.12000274658203,68.0,547800.0,-0.025451334331168085,1.2836898236576957,-0.8294565390961836,46.11197530117123,47.889008682642014,3.124954914581977,3.5479791425520517,-1.8515854631638433,-1.0132860933407954,40.08602444966599,3.2199935913085795,1.931186245192393,-3.163999557495117,-8.71555956155143,2.3875604465611886,-5.939779559523274,-0.38821955546696074,7.38231246540893,38.02821441811569,-15.819511295044371,2.7757800020281542,6,3.2099990844726562,0.6800003051757812,-0.8600006103515625,-4.1100006103515625,12.159996032714844,3,0.12997263102436607,-1.0930194046710786,67.58000183105469,1.6521708483122075,66.23999786376953,-1.727275529627546,67.54000091552734,0.12997263102436607 40,2007-06-15,71.19999694824219,71.69999694824219,65.80000305175781,66.0,936100.0,0.08108102472521561,-1.1071441222231002,-2.4299058090369137,52.041522911545776,46.1275394030455,-2.82222896276555,-2.021684483317472,-7.191581801054468,-6.3532824312314204,36.62725747567783,5.899993896484375,1.2550663391282768,2.2559970855712947,-3.1094459678165265,7.621440138959116,-0.42672444112261587,4.938718612265205,1.8622698232784813,92.53731003368321,38.173616481070695,2.682721526693909,6,-2.1299972534179688,-4.219997406005859,-6.1999969482421875,-9.449996948242188,4.3000030517578125,4,0.07752815321710793,1.2836898236576957,65.86000061035156,-1.0930194046710786,67.58000183105469,1.6521708483122075,66.23999786376953,0.07752815321710793 41,2007-06-18,71.23999786376953,73.69999694824219,69.62000274658203,71.62000274658203,808700.0,0.0005618106354192687,-1.2541434833923453,-0.07307790496703219,56.43711390836449,46.37347977316216,-3.5700009763868508,-2.33249065535729,-7.231582716581812,-6.393283346758764,33.04146320208707,4.079994201660156,0.5304937562990943,2.391998291015625,-2.718475961914379,7.502472543945629,-0.163238835449377,4.947235417480627,-7.0,71.7241385358222,15.860314885634025,2.5552371264650033,6,-2.270000457763672,-3.289997100830078,-6.239997863769531,-9.489997863769531,0.04000091552734375,0,0.13222917014053648,-1.1071441222231002,71.19999694824219,1.2836898236576957,65.86000061035156,-1.0930194046710786,67.58000183105469,0.13222917014053648 42,2007-06-19,67.98000335693361,71.5999984741211,67.73999786376953,71.5999984741211,429800.0,-0.0457607327988685,1.132599898836621,9.526180533247633,42.99924435741634,45.78690880874869,-0.7914210351508331,0.8863109763887707,-3.9715882097458888,-3.133288839922841,31.411262000381278,3.8600006103515625,-0.52205015029881,-0.8129962921142493,-5.936617364168782,4.310624779940284,-3.374806828141516,1.7488142439130172,-3.5508055114746213,34.25292416379192,-16.835784804123804,2.5618105360272647,6,0.9899940490722514,0.26999664306639204,-2.980003356933608,-6.230003356933608,2.9199981689452983,1,0.15681076061064303,-1.2541434833923453,71.23999786376953,-1.1071441222231002,71.19999694824219,1.2836898236576957,65.86000061035156,0.15681076061064303 43,2007-06-20,65.27999877929689,68.13999938964844,65.12000274658203,67.81999969482422,598450.0,-0.03971762936609702,-1.1118909474077334,0.7016586578991727,39.410942505366954,46.26802041018255,1.694902055967063,3.6024725267024706,-1.27158363210917,-0.43328426228612216,30.81629161202766,3.0199966430664062,-1.620389863298044,-3.4060009002685376,-8.735593624999083,1.923591824462001,-6.070797262633803,-0.7412045379032719,-0.6653849517822437,1.8647568862447492,-45.969306194095125,2.6647963623652697,6,3.68999862670897,3.8100013732910014,-0.2799987792968892,-3.529998779296889,5.120002746582017,2,0.21170343065642228,1.132599898836621,67.98000335693361,-1.2541434833923453,71.23999786376953,-1.1071441222231002,71.19999694824219,0.21170343065642228 44,2007-06-21,67.23999786376953,67.95999908447266,65.09999847412111,65.73999786376953,380400.0,0.030024496340742113,-1.0575552994127118,-0.5905509682419091,39.62264100646126,46.86274900243218,0.08566453086783099,1.7378754638886562,-3.231582716581812,-2.393283346758764,30.186829373816913,2.8600006103515483,-2.063433142027506,-1.4500015258789034,-6.774890274052183,3.874887222294383,-4.11244589996555,1.2124428482077434,-2.443676373840333,24.883718248184124,-17.11738730229493,2.662444374086643,6,2.1100006103515625,1.8500022888183594,-2.2399978637695312,-5.489997863769531,7.340003967285156,3,0.17102915474951952,-1.1118909474077334,65.27999877929689,1.132599898836621,67.98000335693361,-1.2541434833923453,71.23999786376953,0.17102915474951952 45,2007-06-22,67.66000366210939,68.0,65.55999755859375,66.73999786376953,1329000.0,0.006246368406953362,2.0500059604701617,0.6133371988932387,40.12475084198229,46.12227828231409,0.07485604879632035,1.372486240026447,-3.65158851492167,-2.813289145098622,29.52706141167788,2.44000244140625,-2.125884488802612,-1.0199958801269418,-6.352193691894826,4.312201931640949,-3.6860947860108837,1.6461030257570002,-2.6856086630139373,29.767507467493054,-5.819635713230603,2.6660989058839446,6,1.6899948120117045,1.4299964904785014,-2.660003662109389,-5.910003662109389,5.579994201660142,4,0.15311842181821755,-1.0575552994127118,67.23999786376953,-1.1118909474077334,65.27999877929689,1.132599898836621,67.98000335693361,0.15311842181821755 46,2007-06-25,70.0,70.09999847412111,66.87999725341797,67.54000091552734,301550.0,0.03458463214954044,1.4210571603121596,2.6738951959995276,49.08322198168892,46.29795684906702,-2.100368802935023,-1.0214555664135503,-5.991584852812281,-5.153285482989233,28.7253016537089,3.220001220703139,-1.486707834665296,1.321000289916995,-4.010146977310768,6.652147557144751,-1.3445733436968794,3.9865739235308695,-4.900001525878892,75.38463885967542,39.647159813349845,2.6655736336138784,6,-0.6500015258789062,-0.9099998474121094,-5.0,-8.25,3.6999969482421875,0,0.07857142857142851,2.0500059604701617,67.66000366210939,-1.0575552994127118,67.23999786376953,-1.1118909474077334,65.27999877929689,0.07857142857142851 47,2007-06-26,69.51999664306639,69.90000152587889,67.5,69.62000274658203,264750.0,-0.006857190813337244,6.272691542978954,-0.04065290273759482,53.333327487057026,46.57386003345048,-1.2361643995659506,-0.4279277504892889,-5.511581495878673,-4.673282126055625,27.511930440685852,2.5,-0.7934773637246053,0.7549972534179545,-4.571937185358664,6.081931692194573,-1.9084699659703546,3.4184644728062636,-4.247998199462856,88.39996337890568,48.43295388643092,2.66346721938831,6,-0.11999893188475141,-0.6799964904785014,-4.519996643066392,-7.769996643066392,8.520004272460952,1,0.025316487646954045,1.4210571603121596,70.0,2.0500059604701617,67.66000366210939,-1.0575552994127118,67.23999786376953,0.025316487646954045 48,2007-06-27,69.69999694824219,70.62000274658203,68.31999969482422,69.51999664306639,282650.0,0.002589187483710065,1.2772173269327372,-1.799893194995309,59.84719198926963,48.09999522101696,-1.2111878903542959,-0.8018304795658651,-5.691581801054468,-4.8532824312314204,26.297545784797816,2.3000030517578125,-0.6504821215373084,1.0319976806640625,-4.142992986142858,6.206988347470983,-1.5554976527394047,3.6194930140675297,-4.259438534545879,83.33324119095857,36.80984972140091,2.587495333403461,6,-0.2999992370605469,-0.8599967956542969,-4.6999969482421875,-7.9499969482421875,-7.379997253417969,2,0.01721670918476259,6.272691542978954,69.51999664306639,1.4210571603121596,70.0,2.0500059604701617,67.66000366210939,0.01721670918476259 49,2007-06-28,67.30000305175781,69.86000061035156,67.30000305175781,69.86000061035156,213300.0,-0.03443319944858192,1.0,-14.2221845462626,54.243835041459775,48.34469656878519,1.5807882420961477,1.3508102699083793,-3.2915879045700933,-2.4532885347470454,24.456735598258206,2.55999755859375,-0.4743370418941879,-1.1669963836669979,-6.219099617124513,3.8851068497905104,-3.6930480003957484,1.3590552330617527,-1.694255867370586,34.387425081985754,-16.19682761283711,2.5260516167287554,6,2.099994659423828,1.8199958801269531,-2.3000030517578125,-5.5500030517578125,-6.120002746582031,3,0.04606238237072602,1.2772173269327372,69.69999694824219,6.272691542978954,69.51999664306639,1.4210571603121596,70.0,0.04606238237072602 50,2007-06-29,66.08000183105469,68.16000366210939,65.69999694824219,67.33999633789061,383900.0,-0.01812780334890729,-1.4356450601663495,0.4921858236177614,47.04453681398397,47.301076891631794,2.232960724078268,2.120335207374268,-2.0715866838669683,-1.2332873140439204,22.30403926935339,2.4600067138672017,-0.5185889649723379,-2.0319976806640625,-6.670570058262712,2.6065746969345938,-4.351283869463387,0.2872885081352621,7.6199951171875,7.723667377398721,-43.08161146557257,2.319286188799327,6,2.2699966430664062,3.039997100830078,-1.0800018310546875,-4.3300018310546875,-2.0800018310546875,4,0.12863195769473146,1.0,67.30000305175781,1.2772173269327372,69.69999694824219,6.272691542978954,69.51999664306639,0.12863195769473146 51,2007-07-02,66.05999755859375,67.0,65.91999816894531,66.12000274658203,207200.0,-0.00030272808575404486,-5.352877818916189,0.04762337269149312,49.61571250936979,48.03624001962662,1.610244093093499,1.6499965810580477,-1.805029852914842,-1.213283041582983,20.423048284792554,1.0800018310546875,-0.2745725920464537,-1.6870018005371037,-5.692455302481804,2.3184517014075965,-3.689728551509461,0.3157249504352535,7.479999389648441,7.317076952897848,-43.32787839286456,2.002726750972351,7,1.8000030517578125,3.0600013732910156,-1.05999755859375,-4.30999755859375,-2.539997100830078,0,0.10868907917847381,-1.4356450601663495,66.08000183105469,1.0,67.30000305175781,1.2772173269327372,69.69999694824219,0.10868907917847381 52,2007-07-03,68.68000030517578,69.30000305175781,66.05999755859375,66.05999755859375,179000.0,0.039660957363162996,-1.473284043225425,-43.66293706293706,52.22671714627339,49.46021497972733,-1.0057916795663573,-1.1751737371315727,-4.155847218157163,-3.833285788165014,18.56444415485466,3.2400054931640625,-0.5685969608720995,1.025000762939456,-2.79238527698449,4.842386802863402,-0.883692257022517,2.933693782901429,4.703196643066406,60.569102539251794,12.577929032449283,1.9086930199619712,7,-0.8199996948242188,0.4399986267089844,-1.9600000381469727,-6.930000305175781,-12.700000762939453,1,0.07309255417531046,-5.352877818916189,66.05999755859375,-1.4356450601663495,66.08000183105469,1.0,67.30000305175781,0.07309255417531046 53,2007-07-05,68.37999725341797,69.04000091552734,67.09999847412111,68.95999908447266,119700.0,-0.004368128282247641,4.243210920263071,-0.22137451260741564,55.41236243415634,51.21462847169345,-0.24564172305751697,-0.8726571438693895,-3.6136090054773575,-3.5332827364072017,18.39161623427086,1.9400024414062358,-1.0484576890192443,0.6949977874755859,-3.135930883997247,4.525926458948419,-1.2204665482608306,2.6104621232120024,4.849535694824212,64.42302754649158,14.544883296095627,1.915464335736417,7,-0.2899971008300781,0.7400016784667969,-1.55999755859375,-6.629997253417969,-13.379997253417969,3,0.14126943624038413,-1.473284043225425,68.68000030517578,-5.352877818916189,66.05999755859375,-1.4356450601663495,66.08000183105469,0.14126943624038413 54,2007-07-06,70.33999633789061,70.4000015258789,68.31999969482422,68.69999694824219,329050.0,0.02866333961975509,1.3636253294492995,-2.8275762279339944,47.83919544046119,52.07178898263555,-1.9217551341904766,-2.5474175725581603,-5.265562447416485,-5.493281820879844,18.836633991764607,2.0800018310546875,-0.8109575613353144,2.3909969329833842,-1.4058306299914847,6.187824495958253,0.4925831514959498,4.289410714470819,2.738945890351573,98.72329511605567,52.00059841535581,1.8984137814874325,7,-2.1799964904785014,-1.2199974060058452,-3.519996643066392,-8.58999633789061,-12.679996490478501,4,-0.11401758687249453,4.243210920263071,68.37999725341797,-1.473284043225425,68.68000030517578,-5.352877818916189,66.05999755859375,-0.11401758687249453 55,2007-07-09,70.36000061035156,71.55999755859375,68.54000091552734,70.05999755859375,310650.0,0.00028439399349489136,1.2370370788993315,0.18292875817601736,47.786728622837586,51.9277341649854,-1.6969391356694246,-2.269509614223111,-4.944502306648218,-5.5132860933407954,19.68507894944789,3.0199966430664062,-0.1914510066493733,2.148001098632818,-1.54518643389423,5.841188631159866,0.30140733236929407,3.9945948648963423,2.5713627122906217,78.72345606198749,33.710715047626095,1.846593766263526,7,-1.7300033569335938,-1.2900009155273438,-3.5400009155273438,-8.610000610351562,-14.880001068115234,0,-0.13047186221634555,1.3636253294492995,70.33999633789061,4.243210920263071,68.37999725341797,-1.473284043225425,68.68000030517578,-0.13047186221634555 56,2007-07-10,71.22000122070312,72.0,69.76000213623047,69.90000152587889,197400.0,0.0122228624629237,-1.8,4.399954224098517,59.26771857340945,52.587110952357904,-2.643696203787414,-2.9931377462585544,-5.459308306830451,-6.373286703692358,19.9542006525775,2.2399978637695312,0.338702410350038,2.8240016937255916,-1.0883978733762234,6.736401260827407,0.867801910174677,4.780201477276506,1.5667347744510636,86.86871281635001,38.82212365766239,1.9561997835509082,7,-2.3700027465820312,-2.1500015258789062,-4.525001525878906,-9.470001220703125,-19.639999389648438,1,-0.10137603337479761,1.2370370788993315,70.36000061035156,1.3636253294492995,70.33999633789061,4.243210920263071,68.37999725341797,-0.10137603337479761 57,2007-07-11,72.33999633789062,72.9800033569336,70.9800033569336,71.66000366210938,353750.0,0.015725850856373347,1.040809335855696,0.5151460855995089,72.2012374007099,53.959782664740146,-3.7119594412416888,-3.82902050949383,-6.1914106382920835,-7.493281820879858,20.61805080423728,2.0,0.8867376367117856,3.6389968872070284,-0.5096592775528421,7.787653051966899,1.5646688048270931,5.713324969586964,-6.6399993896484375,89.11553592559527,33.77205398557469,2.0743280823799357,7,-2.9999961853027344,-3.2699966430664062,-5.469996452331543,-10.589996337890625,-24.039997100830078,2,-0.12192419583393277,-1.8,71.22000122070312,1.2370370788993315,70.36000061035156,1.3636253294492995,70.33999633789061,-0.12192419583393277 58,2007-07-12,74.31999969482422,75.4000015258789,72.54000091552734,72.54000091552734,323400.0,0.027370797030252136,-2.213486035626725,2.6176734583969123,72.23616790021217,55.95893076015708,-5.5514960102105135,-5.563430042119364,-7.742844536805762,-9.473285177813452,21.443934019905665,3.0600051879882812,1.0110155033596584,5.282000350952146,0.4741328426211595,10.089867859283132,2.8780665967866526,7.685934105117639,-8.474402618408206,84.74574079462063,24.49388822454702,2.4039337541654944,7,-3.770000457763672,-4.5,-6.564999580383301,-12.569999694824219,-21.959999084472656,3,-0.24677072427201752,1.040809335855696,72.33999633789062,-1.8,71.22000122070312,1.2370370788993315,70.36000061035156,-0.24677072427201752 59,2007-07-13,74.41999816894531,75.13999938964844,72.4000015258789,72.5999984741211,189000.0,0.0013455123053245366,-1.468473669921197,1.0224724398648997,71.6666405832767,58.69472006785627,-5.068296787360566,-5.25887932583241,-7.42103912139433,-9.573283651934545,22.11593731508108,2.7399978637695312,1.0447295406136874,4.95399894714356,-0.1759258473515075,10.083923741638628,2.3890365498960193,7.518961344391101,-8.192224914550778,85.71423805043408,20.713786017604278,2.564962397247537,7,-3.759998321533203,-4.599998474121094,-6.829998970031738,-12.669998168945312,-23.019996643066413,4,-0.2609513389782516,-2.213486035626725,74.31999969482422,1.040809335855696,72.33999633789062,-1.8,71.22000122070312,-0.2609513389782516 60,2007-07-16,76.72000122070312,78.80000305175781,74.41999816894531,75.13999938964844,375200.0,0.030905712286318998,-1.9006613816763422,0.8681330197735495,71.59381646908378,61.136731618935606,-6.370187922714706,-7.5091308078696954,-9.295408512667592,-11.873286703692358,22.254798340917088,4.3800048828125,0.952251117528462,6.978001785278323,0.9414136165761278,13.014589953980519,3.9597077009272255,9.99629586962942,-10.125338835449213,76.99113251767461,12.754627077515423,3.0182940843510964,7,-4.290000915527344,-5.200000762939453,-9.465001106262207,-14.970001220703125,-25.540000915527344,0,-0.24843588464578403,-1.468473669921197,74.41999816894531,-2.213486035626725,74.31999969482422,1.040809335855696,72.33999633789062,-0.24843588464578403 61,2007-07-17,80.66000366210938,80.80000305175781,75.9000015258789,75.95999908447266,755550.0,0.05135560973300701,-1.0331957826223908,2.9746829941958723,79.28496332317286,64.14320341636888,-8.96405081422607,-11.285857177282011,-12.764889828677937,-15.813289145098608,22.096736264019142,4.900001525878906,1.3203547573541954,10.447003936767572,2.6926995164575374,18.2013083570776,6.569851726612555,14.32415614692259,-13.33302083686523,98.57434425662736,35.84963155700853,3.877152210155014,7,-6.710002899169922,-7.760002136230469,-13.4450044631958,-18.910003662109375,-29.580001831054688,1,-0.31217459678472015,-1.9006613816763422,76.72000122070312,-1.468473669921197,74.41999816894531,-2.213486035626725,74.31999969482422,-0.31217459678472015 62,2007-07-18,78.63999938964844,79.66000366210938,76.19999694824219,78.0199966430664,610750.0,-0.025043443847620916,1.6014977642527097,0.13191534951520925,71.42856097878547,65.92278103243878,-6.015206420006777,-8.881651903161384,-10.305544437531495,-13.79328487263767,22.66250467634696,4.4600067138671875,2.026829889422885,7.893999862670896,-0.640267296611313,16.428267021953097,3.6268662830297984,12.161133442311993,-10.235174946283195,74.28567536023905,13.58254559018409,4.267133579641102,7,-4.079998016357422,-5.739997863769531,-11.25,-16.889999389648438,-27.579998016357415,2,-0.3440996664371251,-1.0331957826223908,80.66000366210938,-1.9006613816763422,76.72000122070312,-1.468473669921197,74.41999816894531,-0.3440996664371251 63,2007-07-19,79.0999984741211,80.04000091552734,78.30000305175781,78.95999908447266,264200.0,0.005849428891694597,-1.3835726677954057,0.2258044668676552,81.18388554307961,69.62774659939637,-5.358122406481286,-8.699218612551022,-10.32662832582244,-14.253283957110327,24.196396472341174,1.7399978637695312,2.7501560877100673,7.662998962402341,-1.2378899985296528,16.563887923334335,3.212554481936337,12.113443442868345,-9.703559742084451,79.76185394253432,15.080175904839734,4.450444480465999,7,-4.429996490478516,-6.1999969482421875,-11.664999008178711,-17.349998474121094,-22.39999771118164,3,-0.3893805288395459,1.6014977642527097,78.63999938964844,-1.0331957826223908,80.66000366210938,-1.9006613816763422,76.72000122070312,-0.3893805288395459 64,2007-07-20,78.73999786376953,81.73999786376953,78.0999984741211,79.19999694824219,278200.0,-0.004551208815374963,-3.183912481090917,-3.285722070844687,85.04978322151875,73.76808599924985,-4.113895285668988,-7.8352075983393945,-9.622783906491776,-13.893283346758764,25.916972911971044,3.6399993896484375,3.2647729070565674,6.727998352050776,-2.5106974718100616,15.966694175911613,2.108650440120357,11.347346263981194,-8.43127398615519,59.016391733988435,-12.338441379150247,4.6193479119304195,7,-2.9899978637695312,-5.319999694824219,-11.079998016357422,-16.98999786376953,-17.39999771118164,4,-0.33502664426101214,-1.3835726677954057,79.0999984741211,1.6014977642527097,78.63999938964844,-1.0331957826223908,80.66000366210938,-0.33502664426101214 65,2007-07-23,78.0199966430664,80.58000183105469,77.37999725341797,79.4000015258789,193200.0,-0.009144034039076598,-1.4060151669859917,3.000016585673295,81.8763006255203,76.28015067170661,-2.4507821961656475,-6.6396865083596595,-8.531846634416453,-13.17328212605564,27.588247075840844,3.2000045776367188,3.7627182252713567,5.489997482299799,-3.882064206567108,14.862059171166706,0.8039666378663384,10.17602832673326,-6.568145366836546,36.30130901680035,-41.37122773324098,4.686030844433454,7,-1.6599960327148438,-4.599998474121094,-10.214996337890625,-16.269996643066406,-18.159996032714844,0,-0.3411945175923461,-3.183912481090917,78.73999786376953,-1.3835726677954057,79.0999984741211,1.6014977642527097,78.63999938964844,-0.3411945175923461 66,2007-07-24,75.5,77.41999816894531,74.73999786376953,77.0999984741211,390300.0,-0.032299368770741355,1.392859697344355,1.1594150818222027,68.27437183258681,75.8438322752485,0.8271639277341762,-3.8857407126904064,-5.694786544407634,-10.653285482989233,28.36490780214318,3.279998779296875,4.323458250918179,2.6950008392334013,-6.687248084931511,12.077249763398314,-1.9961236228490549,7.386125301315857,-3.0193340650161673,10.857173374720983,-66.12938834673389,4.691124462082455,7,1.5699996948242188,-2.0800018310546875,-7.475000381469727,-13.75,-18.900001525878906,1,-0.32211920125594995,-1.4060151669859917,78.0199966430664,-3.183912481090917,78.73999786376953,-1.3835726677954057,79.0999984741211,-0.32211920125594995 67,2007-07-25,71.27999877929688,76.69999694824219,71.04000091552734,75.68000030517578,458500.0,-0.05589405590335261,-1.319671810778402,2.750003576282097,56.421612734393456,74.08665947904642,5.454601710631152,0.4984308783993612,-1.2653421135911174,-6.433284262286108,28.67384548001297,5.659996032714844,4.832148990450932,-1.6130004882812443,-10.898028956932762,7.672027980370281,-6.255514722607003,3.0295137460445147,10.459999084472656,2.242971329154991,-73.17956403193348,4.642514234325762,7,5.1100006103515625,2.1399993896484375,-2.8199996948242188,-9.529998779296875,-17.419998168945312,2,-0.2833894120956303,1.392859697344355,75.5,-1.4060151669859917,78.0199966430664,-3.183912481090917,78.73999786376953,-0.2833894120956303 68,2007-07-26,70.9000015258789,72.5999984741211,68.91999816894531,71.27999877929688,1040000.0,-0.005331050223423062,1.4370890038071227,0.0863629821905718,51.3333452012761,71.82740443660188,5.921124142008537,1.0255178185860387,-0.8236486007476174,-6.053287008868139,28.566906896027966,3.6800003051757812,5.049244295810908,-2.0529979705810604,-11.266381891357966,7.1603859501958524,-6.65968993096952,2.5536939898073996,10.625996398925778,15.444644337495381,-54.674630427719144,4.6066919603884555,7,4.429996490478516,2.5199966430664062,-2.2900028228759766,-9.150001525878906,-16.31999969482422,3,-0.27983074366149585,-1.319671810778402,71.27999877929688,1.392859697344355,75.5,-1.4060151669859917,78.0199966430664,-0.27983074366149585 69,2007-07-27,70.4000015258789,72.58000183105469,68.23999786376953,70.68000030517578,510350.0,-0.007052186025941043,1.1274519703650514,0.7368442186841208,50.09311198621027,69.43843727183818,6.471463132703519,1.8653049644730402,-0.27616181650012095,-5.553287008868139,28.788034257587913,4.340003967285156,4.952658617609956,-2.7079978942871037,-11.620337487260002,6.204341698685795,-7.164167690773553,1.7481719021993456,10.621756408691397,17.504075913069446,-49.39830767990655,4.456169796486447,7,4.589996337890625,3.0199966430664062,-1.3700027465820312,-8.650001525878906,-13.10000228881836,4,-0.19460227934659002,1.4370890038071227,70.9000015258789,-1.319671810778402,71.27999877929688,1.392859697344355,75.5,-0.19460227934659002 70,2007-07-30,74.58000183105469,76.63999938964844,72.04000091552734,72.5,569300.0,0.059375003047964725,-2.0666656494140625,-7.428610354223434,56.774193945337856,66.93724067430097,2.1858456733302916,-1.7341571436562617,-4.49065507117075,-9.73328731404392,29.989772931496294,6.239997863769531,4.813360465022328,1.0470024108886662,-7.243170298027152,9.337175119804485,-3.098083943569236,5.192088765346568,5.6748504992675635,69.063221748594,4.492852331836332,4.145086354457909,7,0.40999603271484375,-0.9300041198730469,-5.360002517700195,-12.830001831054688,-16.800003051757805,0,-0.17752750540901352,1.1274519703650514,70.4000015258789,1.4370890038071227,70.9000015258789,-1.319671810778402,71.27999877929688,-0.17752750540901352 71,2007-07-31,73.23999786376953,76.73999786376953,72.05999755859375,76.4000015258789,436700.0,-0.01796733620791069,1.437502483529234,-1.5192311924586437,51.7985633448323,64.75612982608394,2.640289096251962,0.1805937761360923,-3.2130318577249426,-8.393283346758764,31.264534199604167,4.680000305175781,4.656027745964124,-0.6520015716552763,-8.165015539742797,6.861012396432244,-4.4085085556990435,3.104505412388491,6.2939631985595526,58.82352941176471,-2.5329015079153123,3.756506984043763,7,1.75,0.4799995422363281,-4.019998550415039,-11.489997863769531,-17.05999755859375,1,-0.18268702408082405,-2.0666656494140625,74.58000183105469,1.1274519703650514,70.4000015258789,1.4370890038071227,70.9000015258789,-0.18268702408082405 72,2007-08-01,73.69999694824219,75.13999938964844,71.16000366210938,73.83999633789062,322700.0,0.006280708600350904,1.9051005463081043,0.044303552975943294,48.6808456483084,61.144680948887135,1.5710737764729288,0.12223013136048166,-3.5998218453827633,-8.85328243123142,31.831956216464974,3.9799957275390625,4.329002743464599,-0.4430023193359318,-7.5471517577945235,6.66114711912266,-3.9950770385652277,3.109072399893364,5.156326322173328,64.23528334673713,5.596304082169048,3.552074719229293,8,1.2900009155273438,0.020000457763671875,-4.479997634887695,-11.949996948242188,-19.25999832153321,2,-0.2320216985372473,1.437502483529234,73.23999786376953,-2.0666656494140625,74.58000183105469,1.1274519703650514,70.4000015258789,-0.2320216985372473 73,2007-08-02,78.04000091552734,78.4000015258789,72.94000244140625,73.4000015258789,624950.0,0.05888743754403469,1.0373128592291465,-33.14299727520436,56.52487569235897,57.97524677898049,-3.280033874084637,-3.6437827011473587,-7.761161010501922,-13.193286398516577,32.69321947913049,5.459999084472656,3.496475950308337,3.41400146484375,-3.345570422878069,10.173573352565569,0.03421552098284053,6.7937874087046595,-9.800003051757812,96.45668818315346,39.538859986447214,3.3797859438609072,8,-3.6300010681152344,-4.320003509521484,-8.920001983642578,-16.290000915527344,-24.540000915527344,3,-0.3098411074001509,1.9051005463081043,73.69999694824219,1.437502483529234,73.23999786376953,-2.0666656494140625,74.58000183105469,-0.3098411074001509 74,2007-08-03,62.31999969482422,67.58000183105469,58.20000076293945,63.65999984741211,3253300.0,-0.20143517473454275,1.0435723003237505,-0.2887931743218224,32.507291574952376,52.48980132891739,11.025271740945755,12.063052626953052,7.966902588321602,2.5267148221865483,33.056285528166285,19.84000015258789,2.4952572714954897,-11.904999923706058,-20.45070241400923,-3.3592974334028867,-16.177851168857643,-7.632148678554472,16.080001831054688,20.396033545917717,-32.57886816259999,4.272851245151586,8,5.980001449584961,7.649999618530273,6.799999237060547,-0.5699996948242188,-9.020000457763672,4,-0.12419765567509067,1.0373128592291465,78.04000091552734,1.9051005463081043,73.69999694824219,1.437502483529234,73.23999786376953,-0.12419765567509067 75,2007-08-06,61.18000030517578,66.80000305175781,60.2400016784668,63.20000076293945,1531400.0,-0.01829267322257566,-2.3641052426686855,1.5074628565246972,24.608968753101422,47.638089875641235,10.644713759106793,13.154483942010813,9.079317245966479,3.666714211834986,33.134832463710175,6.560001373291016,1.1485705487354636,-12.5859992980957,-22.824297542512383,-2.3477010536790175,-17.70514842030404,-7.466850175887359,17.220001220703125,14.752472424177702,-31.11374842236784,5.11914912220834,8,7.120000839233398,8.789999008178711,8.079998016357422,0.5699996948242188,-9.139999389648438,0,-0.06341943525271587,1.0435723003237505,62.31999969482422,1.0373128592291465,78.04000091552734,1.9051005463081043,73.69999694824219,-0.06341943525271587 76,2007-08-07,64.0,64.72000122070311,61.27999877929688,61.599998474121094,1208450.0,0.04609348938799607,-1.2631588193515484,-1.1881192980203237,31.307459115722864,44.847628362455616,6.729575517868454,10.293604462884872,6.194298942878689,0.846714517010767,33.1041375726054,3.5400009155273295,-0.275470240201372,-9.404999542236325,-20.49500724550765,1.6850081610350003,-14.950003393871981,-3.8599956906006696,13.996001510620118,28.71286642573644,-12.998397545843591,5.545003851635663,8,4.30000114440918,5.969999313354492,4.73499870300293,-2.25,-14.419998168945312,1,-0.09718751907348622,-2.3641052426686855,61.18000030517578,1.0435723003237505,62.31999969482422,1.0373128592291465,78.04000091552734,-0.09718751907348622 77,2007-08-08,63.52000045776367,64.5,49.5,58.0,3643550.0,-0.007499992847442627,3.010695432613726,2.299998728435053,30.11741146237543,42.49030239146665,6.697359009607993,10.623631296218804,6.673929675615966,1.3267140592470952,33.38918857942929,15.0,-1.7343793644115948,-9.443999290466309,-21.381411910477567,2.4934133295449428,-15.412705600471938,-3.4752929804606794,14.08008103790283,48.512109749230525,11.134227577225062,5.968706310005627,8,0.43000030517578125,2.0999984741210938,4.969999313354492,-1.7700004577636719,-13.319999694824219,2,-0.11555415774073352,-1.2631588193515484,64.0,-2.3641052426686855,61.18000030517578,1.0435723003237505,62.31999969482422,-0.11555415774073352 78,2007-08-09,55.97999954223633,62.36000061035156,54.5,60.0,714000.0,-0.11870278433862591,-1.2521493197213849,-0.7282608921000528,25.452980857314444,39.752510043811554,13.296677421383066,17.62272298062301,14.002145209227962,8.866714974774439,33.12797094745742,9.020000457763672,-2.9892872805501867,-16.067000198364255,-30.184427965781097,-1.9495724309474127,-23.125714082072676,-9.008286314655834,20.496078693603508,35.840701802950655,1.1503770494691778,7.05871388370842,8,7.970001220703125,9.639999389648438,12.510000228881836,8.370000839233398,-5.599998474121101,3,-0.027509841516976774,3.010695432613726,63.52000045776367,-1.2631588193515484,64.0,-2.3641052426686855,61.18000030517578,-0.027509841516976774 79,2007-08-10,55.0,58.2599983215332,50.5,56.0,957250.0,-0.017506244198821963,1.8115953046023798,0.2487561905792171,25.311030365872156,36.25660297942648,13.256523563978163,17.995886279343978,14.764921258369128,9.846714517010767,33.07001628701683,7.759998321533203,-3.8097174435152397,-16.075999832153315,-32.05490470418691,-0.09709496011971197,-24.06545226817012,-8.086547396136517,20.397035106406236,31.791901906289883,-2.5833312012168967,7.9894524360168,8,8.950000762939453,10.619998931884766,13.604999542236328,9.549999237060547,-4.0800018310546875,4,-0.027272727272727226,-1.2521493197213849,55.97999954223633,3.010695432613726,63.52000045776367,-1.2631588193515484,64.0,-0.027272727272727226 80,2007-08-13,57.65999984741211,59.0,56.38000106811523,56.38000106811523,487600.0,0.04836363358931117,-3.0937522351762765,-1.279998779296882,30.92386881717887,33.93719247635388,8.877592374502811,14.582391428406012,11.854166117707152,7.186714669598658,32.209211311212826,4.0,-4.4683846183180265,-12.462999916076654,-29.276314036419393,4.350314204266084,-20.869656976248024,-4.056342855905285,16.701153854737882,53.61366092607413,15.591720897327832,8.40665706017137,8,6.290000915527344,7.959999084472656,10.979999542236328,6.8899993896484375,-6.3600006103515625,0,-0.07561568889853632,1.8115953046023798,55.0,-1.2521493197213849,55.97999954223633,3.010695432613726,63.52000045776367,-0.07561568889853632 81,2007-08-14,55.47999954223633,57.77999877929688,55.2400016784668,57.65999984741211,414550.0,-0.0378078444492681,1.099172746016627,-1.703126862646916,32.33452878129904,32.12093504668618,9.245686288145123,15.577935030288216,13.74710646904299,9.366714974774439,31.009178862187305,2.5399971008300852,-5.183946743710152,-13.384000015258792,-30.640291923859408,3.872291893341824,-22.0121459695591,-4.755854060958484,17.886708011827665,39.86666361490885,-2.5703228703091767,8.628145954300308,8,8.470001220703125,10.139999389648438,13.369998931884766,9.069999694824219,-2.599998474121101,1,-0.06200430164189441,-3.0937522351762765,57.65999984741211,1.8115953046023798,55.0,-1.2521493197213849,55.97999954223633,-0.06200430164189441 82,2007-08-15,51.58000183105469,56.11999893188477,50.70000076293945,56.11999893188477,438000.0,-0.07029556134391479,1.3876659163303553,2.0825671859087236,29.97512697468288,29.170962966944384,10.815337792846059,18.284159657492225,17.400363181660822,13.26671268595608,29.90385266805117,5.41999816894532,-6.627058221691726,-15.930997848510742,-34.17500122300845,2.3130055259869735,-25.052999535759596,-6.808996161261888,20.832037420846746,9.106254430645205,-35.22718037606097,9.122001687248858,8,6.959999084472656,14.039997100830078,17.37999725341797,12.96999740600586,1.4199981689453125,2,-0.03877471750681216,1.099172746016627,55.47999954223633,-3.0937522351762765,57.65999984741211,1.8115953046023798,55.0,-0.03877471750681216 83,2007-08-16,48.29999923706055,51.599998474121094,46.5,51.599998474121094,1001650.0,-0.06359058700186693,2.0909088807328846,0.726872542816642,28.34182792458145,28.70813367245872,10.541643554568779,20.172655491052865,20.478755430438937,16.54671527995022,28.80318505091557,5.099998474121094,-8.05172367727522,-17.671000480651855,-36.96557581948363,1.6235748581799214,-27.318288150067744,-8.023712811235967,23.195558444764828,14.399993896484375,-31.950463176478678,9.64728766941589,8,8.35000228881836,15.819999694824219,20.905000686645508,16.600000381469727,5.119998931884766,3,0.03933750633314781,1.3876659163303553,51.58000183105469,1.099172746016627,55.47999954223633,-3.0937522351762765,57.65999984741211,0.03933750633314781 84,2007-08-17,52.36000061035156,56.06000137329102,50.56000137329102,52.0,929000.0,0.08405800077478642,-2.3950639668639315,-0.10909111926711557,28.17289074259328,29.104125004624485,5.498460729692738,14.793467397383921,16.347851698774832,12.486713906659205,26.985465648643782,7.760002136230476,-9.479006114159361,-12.291999244689947,-31.51780316844585,6.933804679065965,-21.9049012065679,-2.6790972828119948,17.635823610564287,46.8800048828125,3.2620035538228294,9.612901961877956,8,3.249999999999993,11.759998321533203,17.82499885559082,13.100000381469727,2.0,4,-0.037815116866994236,2.0909088807328846,48.29999923706055,1.3876659163303553,51.58000183105469,1.099172746016627,55.47999954223633,-0.037815116866994236 85,2007-08-20,51.4000015258789,52.88000106811523,48.02000045776367,52.5,340950.0,-0.01833458887093431,4.225805393077795,-3.05554613656595,28.384803552168478,28.779385497562888,5.5040883500374775,14.39494540085277,17.22304175224388,13.446712991131868,25.53401582297744,4.860000610351555,-11.716650922371969,-11.92099857330323,-30.934737168741584,7.092740022135125,-21.427867871022407,-2.4141292755840524,17.186073241782005,43.43973454032884,1.6730407200401345,9.506869297719177,8,4.099998474121101,12.719997406005866,18.839998245239265,14.05999946594239,2.579998016357429,0,-0.009338586433541574,-2.3950639668639315,52.36000061035156,2.0909088807328846,48.29999923706055,1.3876659163303553,51.58000183105469,-0.009338586433541574 86,2007-08-21,51.18000030517578,52.0,49.52000045776367,51.2400016784668,521000.0,-0.004280179264048334,2.139243868107884,0.05454677865708563,27.605415898302667,28.500274879332586,4.150836079491718,13.385832553962189,17.275268323849915,13.666714211834986,25.272767096545024,2.479999542236328,-11.811933934683871,-10.924999809265138,-29.769144124873606,7.919144506343329,-20.34707196706937,-1.502927651460908,16.080909976425474,48.648657222447994,9.322396786512414,9.422072157804232,8,3.25,12.939998626708984,20.795000076293945,15.980001449584961,3.8800010681152415,1,0.0023446450013528963,4.225805393077795,51.4000015258789,-2.3950639668639315,52.36000061035156,2.0909088807328846,48.29999923706055,0.0023446450013528963 87,2007-08-22,51.08000183105469,52.38000106811523,50.56000137329102,51.4000015258789,382300.0,-0.00195385841197393,-1.676468938280477,5.333206179668011,20.72111365295369,27.97451185662583,2.571018111806815,12.537720037978943,17.244780403859792,13.76671268595608,26.424570680605154,1.8199996948242045,-11.55345205765623,-10.014998435974121,-28.953688570214283,8.92369169826604,-19.484343503094195,-0.5456533688540404,14.935253833650492,47.90796206212286,15.155291262767996,9.469345067120079,8,1.6699981689453125,13.039997100830078,22.344999313354492,17.3799991607666,3.4799995422363352,2,0.035238824834305404,2.139243868107884,51.18000030517578,4.225805393077795,51.4000015258789,-2.3950639668639315,52.36000061035156,0.035238824834305404 88,2007-08-23,51.06000137329102,51.5,48.9000015258789,51.5,519650.0,-0.00039155162581661074,10.818211768377827,1.3749970197649273,31.443641620132354,28.655913107099188,2.033575331952683,11.589338380895015,17.088172771498044,13.786713143719744,28.409736826089784,2.599998474121101,-11.864719488324937,-9.042998886108393,-27.89747369665428,9.811475924437495,-18.470236291381333,0.38423851916454765,13.784338951531844,37.810952355195774,3.3508648726095274,9.427237405272944,8,1.6899986267089773,13.059997558593743,22.670000076293938,17.749999999999993,3.4199981689453054,3,0.037994488337866894,-1.676468938280477,51.08000183105469,2.139243868107884,51.18000030517578,4.225805393077795,51.4000015258789,0.037994488337866894 89,2007-08-24,56.70000076293945,57.31999969482422,50.86000061035156,50.9000015258789,818300.0,0.1104582694468681,-1.1972782010202367,-13.181857589971012,43.570609181091584,30.061106480867263,-3.7324235367920764,5.13354356784869,11.388910564799573,8.146713754071314,30.235768176404626,6.459999084472656,-12.0199441941039,-2.7179994583129883,-20.983589576622848,15.547590659996871,-11.850794517467918,6.414795600841941,7.043679142394041,93.33334427153429,54.051360849600044,9.132795059154931,8,-4.560001373291016,7.4199981689453125,17.08500099182129,12.200000762939453,-1.0,4,-0.05784836948605532,10.818211768377827,51.06000137329102,-1.676468938280477,51.08000183105469,2.139243868107884,51.18000030517578,-0.05784836948605532 90,2007-08-27,61.34000015258789,61.97999954223633,55.959999084472656,56.0,607550.0,0.08183420330183244,-1.2214015699373812,0.9206898025893894,46.37206784167529,31.620833043131295,-8.711640888350502,-0.5789023679453322,6.570193304883134,3.5067143644228764,30.801451948163955,6.020000457763672,-11.06720530801563,2.5840000152587876,-14.27325751880359,19.441257549321165,-5.8446287517724045,11.012628782289973,1.3690589584255903,95.10703756339967,52.237283398922834,8.428628767031187,8,-7.100000381469727,2.200000762939453,13.244998931884766,8.529998779296875,-6.0,0,-0.11379197138690988,-1.1972782010202367,56.70000076293945,10.818211768377827,51.06000137329102,-1.676468938280477,51.08000183105469,-0.11379197138690988 91,2007-08-28,59.86000061035156,61.9000015258789,58.34000015258789,60.5,569900.0,-0.024127804671580044,1.069766771348987,-0.11985006954321502,45.140733055972625,33.30590038549683,-7.314162180233168,-0.1609464293935048,7.849302931171991,4.9867139066592046,31.374557765607637,3.5600013732910085,-10.017332965241344,1.7730003356933608,-13.66635665620727,17.212357327593992,-5.946678160256951,9.49267883164368,-13.360000610351562,83.79205463767225,39.91607944884769,7.719678495950316,8,-5.620000839233398,2.5900001525878906,15.029998779296875,10.299999237060547,-4.659999847412109,1,-0.0982292183120761,-1.2214015699373812,61.34000015258789,-1.1972782010202367,56.70000076293945,10.818211768377827,51.06000137329102,-0.0982292183120761 92,2007-08-29,56.599998474121094,60.18000030517578,55.43999862670898,60.11999893188477,680800.0,-0.05446044274958994,1.6043942339434438,5.500005960470173,50.92869819060161,35.81555263727684,-3.651145039335482,1.8469767392253047,10.971487172618055,8.246716042889673,32.42896741406484,4.740001678466804,-9.543694977006737,-0.6320018768310547,-14.21295058697278,12.948946833310671,-7.422476231901925,6.158472478239808,-9.791998443603518,58.86848712524898,13.398765458347675,6.790474355070865,8,-1.5999984741210938,5.850002288818359,18.645000457763672,14.0,-7.019996643066406,2,-0.027208430076799295,1.069766771348987,59.86000061035156,-1.2214015699373812,61.34000015258789,-1.1972782010202367,56.70000076293945,-0.027208430076799295 93,2007-08-30,53.86000061035156,56.4000015258789,53.13999938964844,55.7599983215332,590400.0,-0.04840985755542604,1.050313152651276,0.5397720068447787,48.377917744096116,38.06055563744383,-0.04416448430323072,2.827558511388908,13.626029155136195,10.986713906659205,32.894123447360215,3.4599990844726562,-9.098811239722139,-2.1629997253417983,-11.624992075770479,7.298992625086882,-6.893995900556135,2.5679964498725383,-6.750160549926761,26.978419857559466,-19.38612661353619,4.730996175214339,8,1.1399993896484375,8.59000015258789,21.044998168945312,17.709999084472656,-5.459999084472663,3,0.0129966720201804,1.6043942339434438,56.599998474121094,1.069766771348987,59.86000061035156,-1.2214015699373812,61.34000015258789,0.0129966720201804 94,2007-08-31,54.58000183105469,55.7599983215332,54.47999954223633,54.84000015258789,285900.0,0.013368013600890016,-4.565177009130338,0.1368413867043586,45.36144887714043,39.946849562440704,-0.4650464481890211,1.5789166473914946,12.763990319281817,10.26671268595608,33.865849488477444,1.8999977111816406,-8.09802374967191,-1.0559986114501925,-10.055400191519126,7.943402968618734,-5.5556994014846595,3.4437021785842745,-7.174358541320807,16.289620096722423,-27.953476809699836,4.499700790034464,8,0.8599987030029297,7.869998931884766,19.79499626159668,17.289997100830078,-4.160003662109375,4,-0.0018322148307708952,1.050313152651276,53.86000061035156,1.6043942339434438,56.599998474121094,1.069766771348987,59.86000061035156,-0.0018322148307708952 95,2007-09-04,57.29999923706055,58.959999084472656,54.70000076293945,57.0,3609100.0,0.04983505523552845,1.3535909273405335,-1.1538506683099314,52.69709515420356,42.73481392420747,-2.5257232277884114,-1.5248443367629676,9.917093283905714,7.54671527995022,34.65162714844443,4.379997253417969,-6.532649369048144,1.8579988479614258,-6.798961526496726,10.514959222419577,-2.47048133926765,6.1864790351905015,-9.604468782603767,47.48857115236058,2.5806858806734567,4.328480187229074,9,-1.8599987030029297,5.150001525878906,16.904998779296875,15.40999984741211,-7.680000305175774,1,-0.027923184911427423,-4.565177009130338,54.58000183105469,1.050313152651276,53.86000061035156,1.6043942339434438,56.599998474121094,-0.027923184911427423 96,2007-09-05,57.77999877929688,58.959999084472656,56.0,58.20000076293945,985300.0,0.008376955473428316,2.0515476080454773,-1.400010172551888,60.224269476659266,47.124053460174764,-2.2026949579676156,-2.629541322166979,9.237718736145375,7.066715737713885,35.47986920955692,2.9599990844726562,-5.159881211823105,2.64899845123292,-5.114228390969238,10.412225293435078,-1.232614969868159,6.530611872333999,-9.800378903411662,65.9090736680803,15.792059947072481,3.8816134211010804,9,-2.339998245239265,4.670001983642571,16.539999008178704,14.930000305175774,-7.91999816894532,2,-0.042229122157462995,1.3535909273405335,57.29999923706055,-4.565177009130338,54.58000183105469,1.050313152651276,53.86000061035156,-0.042229122157462995 97,2007-09-06,56.18000030517578,58.540000915527344,56.0,58.4000015258789,616550.0,-0.027691216821112086,1.032000732421875,5.285692228045231,63.7569872304854,50.71442519465843,0.2199468712957966,-1.694510484649868,10.631113712316989,8.666714211834986,34.72674166325177,2.5400009155273438,-3.696023814102972,1.4159999847412124,-5.300873190220145,8.13287315970257,-1.9424366027394626,4.774436572221887,-7.921972796290689,52.23369544556584,-2.302086627886581,3.358436587480678,9,0.23999977111816406,6.270000457763672,18.174997329711914,16.529998779296875,-6.479999542236328,3,-0.017443921981361132,2.0515476080454773,57.77999877929688,1.3535909273405335,57.29999923706055,-4.565177009130338,54.58000183105469,-0.017443921981361132 98,2007-09-07,54.43999862670898,56.29999923706055,52.4000015258789,56.20000076293945,897400.0,-0.030971905820842416,2.97959136009592,0.7927933191284682,53.951364631344646,51.867842466908776,2.782423553346014,-0.07989352890921708,12.134230369103257,10.40671589030179,34.130596032319986,3.8999977111816477,-2.1278867178628715,-0.24700164794922586,-6.940448133006896,6.446444837108444,-3.5937248904780645,3.099721594579613,-5.909131637484009,31.09752835437617,-23.398444177657854,3.346723242528836,9,2.75000190734864,8.010002136230476,19.914999008178718,18.27000045776368,-6.3999977111816335,4,-0.08927253707295124,1.032000732421875,56.18000030517578,2.0515476080454773,57.77999877929688,1.3535909273405335,57.29999923706055,-0.08927253707295124 99,2007-09-10,53.5,57.5,53.02000045776367,57.5,374700.0,-0.017266690860050837,1.239999771118164,2.2727245141685395,53.992393231246425,52.714545287972236,3.599267782238101,0.7820637973127305,12.898907865845416,11.346714517010767,32.97766863464051,4.479999542236328,-0.20292536130768468,-1.1120002746582003,-7.824268282662125,5.600267733345724,-4.468134278660159,2.2441337293437584,-4.701750320041953,16.76827566315289,-37.50997214210278,3.356134004001961,9,3.650001525878899,3.5400009155273438,20.564998626708984,19.209999084472656,-7.900001525878906,0,-0.09532707428263743,2.97959136009592,54.43999862670898,1.032000732421875,56.18000030517578,2.0515476080454773,57.77999877929688,-0.09532707428263743 100,2007-09-11,53.29999923706055,54.02000045776367,52.36000061035156,53.9000015258789,723250.0,-0.003738332017559909,2.9523798711177514,0.15000057220458807,54.033484280991125,53.702628757418736,2.837222632409521,0.6731912477451942,12.956979033665576,11.54671527995022,31.98620064131251,1.6599998474121094,0.8359204970982645,-1.094001007080081,-7.6713087055966085,5.483306691436447,-4.382654856338348,2.1946528421781863,-4.23971452018408,14.24240672774037,-39.06469079055495,3.2886538492582638,9,2.970001220703125,3.3500022888183594,15.835000991821289,16.670000076293945,-8.299999237060547,1,-0.054033791920070295,1.239999771118164,53.5,2.97959136009592,54.43999862670898,1.032000732421875,56.18000030517578,-0.054033791920070295 101,2007-09-12,52.040000915527344,53.5,52.040000915527344,53.5,928800.0,-0.023639743706733496,1.0,2.433322525065673,51.74926979951982,53.793803380631864,3.208732271978036,1.752090167346772,14.058125084862013,12.855936153822284,30.835980254128625,1.4599990844726562,1.036770874446212,-2.181999397277835,-8.81937169757611,4.455372903020439,-5.5006855474269685,1.1366867528712987,-2.7229218624708267,0.0,-51.75977849245088,3.3186861501491367,9,3.4599990844726562,3.5699996948242116,17.094999313354492,17.92999839782715,-7.840000152587891,2,-0.046502727537818034,2.9523798711177514,53.29999923706055,1.239999771118164,53.5,2.97959136009592,54.43999862670898,-0.046502727537818034 102,2007-09-13,49.58000183105469,52.93999862670898,49.2599983215332,52.540000915527344,2917500.0,-0.047271311321953835,-1.0444411477980717,2.027397904527996,47.523427263677966,53.69885999391874,5.1050781112014505,4.273685857253092,16.24294786318731,15.344965849186735,29.32188722896929,3.680000305175774,0.6835485973453643,-4.54199848175049,-11.40345254626947,2.319455582768491,-7.97272551400998,-1.1112714494909994,12.319999694824212,3.8835369458447353,-47.59006919403423,3.430727032259491,9,4.529996871948242,5.9199981689453125,19.55499839782715,20.389997482299805,-5.740001678466797,3,0.005647413653815159,1.0,52.040000915527344,2.9523798711177514,53.29999923706055,1.239999771118164,53.5,0.005647413653815159 103,2007-09-14,50.20000076293945,50.70000076293945,48.0,49.599998474121094,1051300.0,0.012505020350693563,2.374996125703632,-0.202703538648308,36.92678633300691,52.7616752667928,4.370964015957448,4.008865268587563,15.358975002297939,14.743527058018003,27.42398222468554,2.700000762939453,0.4582343366731578,-4.0169996261596665,-10.585404945419796,2.551405693100463,-7.301202285789728,-0.7327969665296052,11.447200698852534,23.157902767783717,-22.069765493713312,3.2842026596300635,9,3.279998779296875,4.229999542236328,14.584999084472656,15.419998168945312,-9.0,4,-0.009960159211175323,-1.0444411477980717,49.58000183105469,1.0,52.040000915527344,2.9523798711177514,53.29999923706055,-0.009960159211175323 104,2007-09-17,50.38000106811523,50.9000015258789,48.959999084472656,50.9000015258789,723050.0,0.0035856633952218164,6.4615412830575965,-0.8666641235448574,23.13724910878173,49.47724792841259,3.9476812985035252,3.8714119894261927,14.848463520973503,14.602163253131188,26.491249505978242,1.940002441406243,0.1720072524064591,-3.737999343872076,-10.481602172635476,3.0056034848913242,-7.109800758253776,-0.3661979294903759,10.721312335205077,39.534898457455554,0.5911624000623732,3.3718014143816992,9,3.099998474121101,3.859998703002937,14.404998779296882,15.239997863769538,-11.100002288818345,0,-0.04644700482288866,2.374996125703632,50.20000076293945,-1.0444411477980717,49.58000183105469,1.0,52.040000915527344,-0.04644700482288866 105,2007-09-18,50.91999816894531,51.43999862670898,50.4000015258789,50.4000015258789,1176400.0,0.010718481329525797,-3.000014672007168,-0.9999926640501916,27.029788368500718,45.7889722497283,2.690435991160612,3.471601226494812,13.97677073685253,14.117428011849583,25.20425667314375,1.05999755859375,0.19256926044700862,-3.174002075195311,-9.96160735824786,3.6136032078572384,-6.567804716721589,0.21980056633096723,9.657262698242178,53.09087579900568,19.001400450229887,3.393802641526276,9,2.3500022888183594,3.3200016021728516,13.865001678466797,14.700000762939453,-11.65999984741211,1,-0.10447760970401487,6.4615412830575965,50.38000106811523,2.374996125703632,50.20000076293945,-1.0444411477980717,49.58000183105469,-0.10447760970401487 106,2007-09-19,51.29999923706055,52.86000061035156,50.540000915527344,50.91999816894531,1163300.0,0.007462707811858982,-3.070190702141258,0.7307760024648873,34.01688085046172,42.48451598528123,1.446720213038276,3.268635779764409,13.234926152789626,13.789072697325551,23.706811013712002,2.3199996948242188,0.28247971813566153,-2.8000009536743136,-9.576964363391689,3.9769624560430614,-6.1884826585329975,0.5884807511843704,8.774171195439443,66.80162255953913,34.36574255763799,3.388481704858686,9,1.4500007629394531,2.940000534057617,13.485000610351562,14.319999694824219,-11.579998016357415,2,-0.1228070044981453,-3.000014672007168,50.91999816894531,6.4615412830575965,50.38000106811523,2.374996125703632,50.20000076293945,-0.1228070044981453 107,2007-09-20,52.88000106811523,53.68000030517578,51.38000106811523,51.4000015258789,603700.0,0.030799256424028254,-2.0263138742003663,3.8947246900567185,46.82230901087731,41.69239869411819,-0.7270735260894199,1.9293167007233265,11.267873821440283,12.2816055876091,22.143113472238525,2.3800010681152344,-0.12174820658816543,-1.3099990844726648,-7.9648013065823235,5.344803137636994,-4.637400195527491,2.017402026582161,6.71120254708476,85.91550714651245,50.60862381101187,3.3274011110548285,9,-0.13000106811522727,1.3599987030029368,11.904998779296882,12.739997863769538,-10.08000183105468,3,-0.16414523694874705,-3.070190702141258,51.29999923706055,-3.000014672007168,50.91999816894531,6.4615412830575965,50.38000106811523,-0.16414523694874705 108,2007-09-21,53.0,54.13999938964844,51.959999084472656,53.18000030517578,1086050.0,0.0022692687114396204,1.0761922754140767,-0.12162186543908983,44.66935669034424,40.65650574512905,-1.1988938173041035,2.0681444689992787,10.690407452476705,12.240365684249298,20.272338659828606,2.1800003051757812,-0.8836699839061808,-1.2870000839233384,-7.80485238105485,5.230852213208173,-4.545926232489094,1.9719260646424175,6.127555470591986,77.99229107169421,38.61593270540919,3.258926148565755,9,-1.9300003051757812,1.239999771118164,9.079999923706055,12.619998931884766,-9.319999694824219,4,-0.17283018580022846,-2.0263138742003663,52.88000106811523,-3.070190702141258,51.29999923706055,-3.000014672007168,50.91999816894531,-0.17283018580022846 109,2007-09-24,53.41999816894531,53.72000122070313,52.63999938964844,53.0,704400.0,0.007924493753685091,1.1176417789878224,-2.333319204848896,34.50477919075357,38.486649623991546,-1.823158231956171,1.464924870848364,9.805166531397333,11.894065465260297,19.68449880304059,1.0800018310546946,-1.6791361849266195,-0.7030017852783175,-7.129633749012385,5.72363017845575,-3.916317767145351,2.510314196588716,5.262455082822996,80.7486194663909,40.64696723022871,3.2133159818670336,9,-2.3499984741210938,1.5700016021728516,6.965002059936523,10.700000762939453,-10.21999740600586,0,-0.22875323520901425,1.0761922754140767,53.0,-2.0263138742003663,52.88000106811523,-3.070190702141258,51.29999923706055,-0.22875323520901425 110,2007-09-25,54.36000061035156,54.70000076293945,52.58000183105469,53.4000015258789,703950.0,0.017596452145756558,1.585365513263056,2.2857220708447037,36.825888695443616,36.82849616798308,-2.902182488344188,-0.026154533636699284,8.327104633735715,11.018327439854943,19.899397399838428,2.1199989318847656,-2.002531254629197,0.5860006332397489,-4.876168786446797,6.048170052926295,-2.145084076603524,3.317085343083022,3.895154511346014,91.82691910915811,52.718163008155436,2.7310847098432713,9,-3.010000228881836,0.6299991607666016,5.504999160766602,9.759998321533203,-9.360000610351562,1,-0.27740989076043265,1.1176417789878224,53.41999816894531,1.0761922754140767,53.0,-2.0263138742003663,52.88000106811523,-0.27740989076043265 111,2007-09-26,53.97999954223633,54.599998474121094,53.02000045776367,54.06000137329102,338650.0,-0.006990453713182521,1.724143827732944,-0.08333532015672741,40.64625392458122,36.06436579697233,-2.4787163496108278,-0.11515924680917067,8.02651949174173,11.456245528907118,20.125909383838454,1.5799980163574219,-2.2865992853681973,0.49999961853027486,-4.156449483508965,5.156448720569514,-1.8282249324893414,2.828224169549891,3.864949374593344,78.31321425042346,39.1765971467213,2.3282245510196193,9,-2.6299991607666016,1.010000228881836,5.829999923706055,10.139999389648438,-13.700000762939446,2,-0.2726936151450974,1.585365513263056,54.36000061035156,1.1176417789878224,53.41999816894531,1.0761922754140767,53.0,-0.2726936151450974 112,2007-09-27,55.06000137329102,55.68000030517578,54.0,54.13999938964844,422850.0,0.020007444242559735,-1.7999987284350532,-11.49976158687681,52.79280554870138,37.82725682093839,-3.016891135439124,-1.3875918742990123,6.329569691249944,10.43240658685712,19.83471996252495,1.7000007629394531,-2.546156303451262,1.657001304626469,-2.8300653895867924,6.144067998839731,-0.5865320424801581,3.9005346517330963,2.3911495868654598,83.33336751519744,41.39614428543825,2.24353334710663,9,-2.740001678466804,-0.07000160217285867,4.214998245239251,9.059997558593743,-11.34000015258789,3,-0.2786051538318549,1.724143827732944,53.97999954223633,1.585365513263056,54.36000061035156,1.1176417789878224,53.41999816894531,-0.2786051538318549 113,2007-09-28,54.56000137329102,55.36000061035156,53.81999969482422,55.06000137329102,399600.0,-0.009081002316184916,1.8000055486583013,-0.5434770890605457,54.97186392337685,41.36443624478229,-2.048842807221341,-0.8774479026903421,6.179262133283551,10.97888730320161,19.235477166123417,1.5400009155273438,-2.6577703474860783,1.1220012664795007,-3.3909204894613296,5.634923022420331,-1.134459611490918,3.3784621444499194,2.513103548459199,63.87098441387786,17.975513008992905,2.256460877970416,9,-1.520000457763679,0.42999839782714133,3.87499809265136,9.559997558593743,-11.28000259399414,4,-0.21554255572265069,-1.7999987284350532,55.06000137329102,1.724143827732944,53.97999954223633,1.585365513263056,54.36000061035156,-0.21554255572265069 114,2007-10-01,54.47999954223633,55.29999923706055,53.5,53.79999923706055,333600.0,-0.0014663091833032604,-1.8125014901175405,-1.3600006103515625,55.597723921624265,44.53865130624045,-1.4819362283477489,-0.8488427348350882,5.60622451627399,11.055878327683303,18.634345262922487,1.7999992370605469,-2.41929632363923,1.046999549865724,-3.4608133880355325,5.554812487766981,-1.2069069190849007,3.300906018816349,2.230181182643882,61.29027891603478,10.920361061519152,2.2539064689506274,10,-1.3699989318847656,0.5100002288818359,3.9549999237060547,9.639999389648438,-10.439998626708984,0,-0.19823787312420416,1.8000055486583013,54.56000137329102,-1.7999987284350532,55.06000137329102,1.724143827732944,53.97999954223633,-0.19823787312420416 115,2007-10-02,55.70000076293945,56.08000183105469,54.43999862670898,54.7599983215332,371850.0,0.022393561507967785,-1.0759510174123732,1.3823559110951542,67.4285643700865,48.25106058619877,-2.182055200663335,-2.3134706722670373,3.75710745206662,9.853981089616312,18.591248471686182,1.6400032043457102,-1.8475213719191856,2.3470006942749038,-1.9223368020744687,6.616338190624276,0.2123319461002211,4.481669442449586,0.6617727329455505,87.58167001387503,29.566315480527827,2.134668748174686,10,-1.9699993133544922,-0.7100009918212891,2.4299983978271484,8.419998168945312,-12.740001678466797,1,-0.22441651398175566,-1.8125014901175405,54.47999954223633,1.8000055486583013,54.56000137329102,-1.7999987284350532,55.06000137329102,-0.22441651398175566 116,2007-10-03,55.34000015258789,56.5,54.88000106811523,55.70000076293945,325300.0,-0.006463206560512136,-1.5312507450587531,-0.3829783780274008,84.28568249659055,52.4136576401669,-1.3284106501410022,-2.261594414027101,3.5520774274595297,10.214208943102136,18.495618012859488,1.6199989318847727,-0.968985014284641,2.109000015258786,-1.7471386235705282,5.965138654088101,0.18093069584412547,4.037069334673447,-7.340000152587891,61.33333841959635,-3.383534123456549,1.928069319414658,10,-1.1100006103515625,-0.3899993896484375,3.5500001907348633,8.779998779296875,-13.740001678466797,2,-0.18684496068083867,-1.0759510174123732,55.70000076293945,-1.8125014901175405,54.47999954223633,1.8000055486583013,54.56000137329102,-0.18684496068083867 117,2007-10-04,55.20000076293945,55.91999816894531,54.81999969482422,55.34000015258789,475550.0,-0.002529804648760736,-1.4444369092527445,0.38888653414148266,81.56563345602643,56.51324394746492,-0.9216301557115401,-2.3176032842761316,3.249813735716991,10.321370145552507,18.401447851944084,1.0999984741210938,-0.2032828697248732,2.018000602722168,-1.7028910908443677,5.738892296288704,0.15755475593890367,3.8784464495054323,-7.030000762939451,56.66669209798177,-12.757407607764414,1.8604458467832667,10,-0.6599998474121094,-1.1100006103515625,3.1449995040893555,8.919998168945312,-23.000000000000007,3,-0.2702898872722419,-1.5312507450587531,55.34000015258789,-1.0759510174123732,55.70000076293945,-1.8125014901175405,54.47999954223633,-0.2702898872722419 118,2007-10-05,49.58000183105469,54.599998474121094,49.18000030517578,54.599998474121094,2813950.0,-0.10181157344580982,1.1593632642887866,35.857275204359674,47.00599187092855,57.90226757859548,4.651365240577064,3.07740874405318,8.365376522404333,15.802387981379468,18.26354057539113,6.020000457763672,0.2118899170848394,-3.3589984893798857,-7.358334476538261,0.6403374977784893,-5.358666482959073,-1.3593304958006982,-1.2434018310546833,5.464501947475994,-64.94209544830777,1.999667993579188,10,3.259998321533203,3.8999977111816406,9.144998550415039,14.539997100830078,-18.3600025177002,4,-0.11819282763077898,-1.4444369092527445,55.20000076293945,-1.5312507450587531,55.34000015258789,-1.0759510174123732,55.70000076293945,-0.11819282763077898 119,2007-10-08,48.4000015258789,49.47999954223633,47.79999923706055,49.0,712400.0,-0.023799924598564393,1.153849915880903,0.11952168831622939,41.000016893650105,58.36605960061843,5.637206076614234,4.0641085254539675,9.03294755572145,16.830344389406697,18.50072880514064,1.7800025939941406,0.22233940745256575,-4.283998870849615,-8.755241717049827,0.18724397535059722,-6.519620293949721,-2.048377447749509,8.0999984741211,6.896577427605083,-62.986328926119796,2.235621423100107,10,3.7499980926513743,4.979997634887702,10.324998855590827,15.719997406005866,-15.499999999999993,0,-0.10578517737947613,1.1593632642887866,49.58000183105469,-1.4444369092527445,55.20000076293945,-1.5312507450587531,55.34000015258789,-0.10578517737947613 120,2007-10-09,50.41999816894531,50.79999923706055,48.099998474121094,48.70000076293945,1184300.0,0.04173546651618065,1.177420372025343,-2.8666696336609405,47.18669792896616,59.09277560110564,3.352049209363912,1.9154950382740736,6.378674476716398,14.603360455429737,18.476544212060453,2.700000762939453,0.30721247289314135,-2.12000217437744,-6.6920819961597715,2.4520776474048915,-4.406042085268609,0.16603773651372933,5.9060018157958964,30.11492761064485,-38.498865586990256,2.286039910891166,10,1.730001449584961,2.960000991821289,8.525002479553223,13.700000762939453,-14.15999984741211,1,-0.12653703857822707,1.153849915880903,48.4000015258789,1.1593632642887866,49.58000183105469,-1.4444369092527445,55.20000076293945,-0.12653703857822707 121,2007-10-10,49.61999893188477,50.4000015258789,48.7599983215332,50.4000015258789,520300.0,-0.015866705000264658,3.205122436703193,-0.4534905641546469,39.03094884814637,57.56368041215509,3.8761622826401023,2.661346578265494,6.56522275288318,15.183870885899175,18.39840317167451,1.6599998474121094,0.4837001063541635,-2.7990013122558537,-7.551334353582881,1.9533317290711736,-5.175167832919371,-0.4228347915923365,6.535481037902819,22.413792293464972,-42.19338283122489,2.3761665206635154,10,2.5300006866455007,3.760000228881829,9.325001716613762,14.499999999999993,-12.89999771118164,2,-0.13422007236546996,1.177420372025343,50.41999816894531,1.153849915880903,48.4000015258789,1.1593632642887866,49.58000183105469,-0.13422007236546996 122,2007-10-11,49.86000061035156,50.5,49.18000030517578,49.79999923706055,482500.0,0.004836793301754128,-1.030769953079196,-0.07692458172961851,39.519363531400465,55.846735924157706,3.152487668652327,2.575441476020437,5.6870815098911365,14.788693701202448,17.857200977812777,1.3199996948242188,0.5608692266977826,-2.5729995727539077,-7.2916484988082075,2.145649353300392,-4.932324035781058,-0.21367510972675774,6.128369744781487,30.294141241426047,-31.272412037085942,2.3593244630271504,10,2.289999008178711,3.309999465942383,9.085000038146973,14.259998321533203,-12.560001373291016,3,-0.16566389962128458,3.205122436703193,49.61999893188477,1.177420372025343,50.41999816894531,1.153849915880903,48.4000015258789,-0.16566389962128458 123,2007-10-12,49.70000076293945,50.0,48.2599983215332,49.79999923706055,516950.0,-0.0032089820588347973,5.9600067138671875,-1.6666030898340645,37.36414356836302,53.820782551573124,2.8503416441825706,2.8417604886772523,5.054012819667278,14.817517804042552,17.1759474841151,1.7400016784667969,0.5747251490536485,-2.7079994201660185,-7.481441870687547,2.0654430303555102,-5.094720645426783,-0.3212781949052541,6.124602169832144,63.33338419596354,4.020015141632733,2.386721225260765,10,2.4499988555908203,2.9499988555908203,9.734999656677246,14.419998168945312,-14.5,4,-0.35211267065109375,-1.030769953079196,49.86000061035156,3.205122436703193,49.61999893188477,1.177420372025343,50.41999816894531,-0.35211267065109375 124,2007-10-15,48.040000915527344,49.599998474121094,47.13999938964844,49.47999954223633,1292900.0,-0.03340039883158208,1.9285764564567291,14.400205996795606,29.533682980918627,49.610240174998914,3.9121655363871355,4.550786025813622,6.3920835899682515,16.33950873764232,16.60903989840846,2.5600013732910156,0.2669124079979426,-4.250999259948728,-9.338138526157216,0.836140006259761,-6.794568893052968,-1.7074296268444868,7.6241099433300334,24.590206650289176,-29.34593223823262,2.5435696331042434,10,3.779998779296875,4.279998779296875,11.779999732971191,16.079998016357422,-16.040000915527344,0,-0.35012492259833294,5.9600067138671875,49.70000076293945,-1.030769953079196,49.86000061035156,3.205122436703193,49.61999893188477,-0.35012492259833294 125,2007-10-16,45.599998474121094,46.79999923706055,44.560001373291016,45.56000137329102,2410550.0,-0.05079105734607925,-1.196079458013026,-0.027775790954385548,26.05714502451326,43.14040267810144,5.3292435959829305,6.9269397698506765,8.511917642905061,18.614735720944353,16.366578608069446,3.479999542236328,-0.13307944976588004,-6.425001716613771,-12.30807145807087,-0.5419319751566718,-9.366536587342324,-3.483466845885218,9.723147925967929,17.50837274866983,-31.966814303987814,2.9415348707285514,10,4.64000129699707,4.930002212524414,11.495002746582031,18.520000457763672,-15.119998931884766,1,-0.27850871432484126,1.9285764564567291,48.040000915527344,5.9600067138671875,49.70000076293945,-1.030769953079196,49.86000061035156,-0.27850871432484126 126,2007-10-17,45.0,46.0,44.7400016784668,45.099998474121094,1276050.0,-0.013157861714877095,-3.0645427249458557,-2.500143061516896,20.44653025052608,36.34939121082362,4.814570464805968,7.410709118250111,8.687263587605969,19.010307964215585,16.514724549540453,1.2599983215332031,-0.6002095473019722,-6.710000228881839,-13.378708338540463,-0.04129211922321474,-10.04435428371115,-3.3756461740525268,9.677357698481146,7.407386000571563,-36.2241108427495,3.3343540548293125,10,4.579999923706055,5.530000686645508,11.460000991821289,19.119998931884766,-13.89999961853027,2,-0.19422225952148442,-1.196079458013026,45.599998474121094,1.9285764564567291,48.040000915527344,5.9600067138671875,49.70000076293945,-0.19422225952148442 127,2007-10-18,44.20000076293945,44.70000076293945,43.43999862670898,44.70000076293945,1909200.0,-0.017777760823567745,4.040008544921903,5.0000762951094835,20.092376463934144,33.35898949893536,4.347292337605737,7.933855308729072,9.060033006342053,19.634600606254125,16.997764623834186,1.5600013732910227,-1.399790739658485,-7.075999450683597,-14.509982473842676,0.35798357247548296,-10.79299096226314,-3.3590079391040533,9.870315556030285,11.58539599282428,-28.26790795144654,3.71699151157954,10,2.9199981689453125,5.769998550415039,11.354999542236328,19.919998168945312,-13.320001602172852,3,-0.1692307559530204,-3.0645427249458557,45.0,-1.196079458013026,45.599998474121094,1.9285764564567291,48.040000915527344,-0.1692307559530204 128,2007-10-19,43.84000015258789,44.47999954223633,43.43999862670898,43.959999084472656,1332250.0,-0.008144810048361206,-1.260866680764411,0.23999786376953125,19.77272638604653,31.000401664757185,4.254895415023007,7.981649124570765,9.222885961066766,19.753703634920377,17.638105763546324,1.0400009155273509,-2.39859203312448,-6.978000068664549,-15.064781144886098,1.108781007556999,-11.02139060677532,-2.9346095305537787,9.379890751000985,6.493531425117785,-29.382096334812708,4.043390538110772,10,3.279998779296875,6.129999160766602,10.964999198913574,20.279998779296875,-13.639999389648441,4,-0.1491788524809411,4.040008544921903,44.20000076293945,-3.0645427249458557,45.0,-1.196079458013026,45.599998474121094,-0.1491788524809411 129,2007-10-22,41.20000076293945,43.88000106811523,40.5,43.7599983215332,1718150.0,-0.0602189639703411,1.4142838458646074,21.33350287694313,11.882222504792452,27.07768217318233,6.44380412003202,10.181212931307243,11.662589061861908,22.140117818113055,18.516514121519958,3.3800010681152273,-3.5039857894129725,-9.006999588012697,-18.055410175515583,0.041410999490189226,-13.53120488176414,-4.482794294261254,11.23749875849903,11.111124566835018,-17.471220438666947,4.524205293751442,10,4.299999237060547,7.299999237060547,12.754999160766602,22.919998168945312,-8.740001678466797,0,-0.14563106526437652,-1.260866680764411,43.84000015258789,4.040008544921903,44.20000076293945,-3.0645427249458557,45.0,-0.14563106526437652 130,2007-10-23,39.27999877929688,41.599998474121094,36.959999084472656,41.599998474121094,3790700.0,-0.046601989031264,3.0,0.9062507450587675,10.981528373991623,23.96107989827624,7.395089866998681,11.50331376923674,13.270101625067689,23.76309652396072,19.938792075444038,4.6399993896484375,-3.955397195803158,-10.173001480102535,-20.222163442452462,-0.12383951775260726,-15.197582461277499,-5.148420498927571,11.963750789997754,25.66371083922495,1.1735780187533535,5.024580981174964,10,4.450000762939446,7.450000762939446,14.580000877380364,24.840000152587884,-6.039997100830078,1,-0.18533602356255463,1.4142838458646074,41.20000076293945,-1.260866680764411,43.84000015258789,4.040008544921903,44.20000076293945,-0.18533602356255463 131,2007-10-24,39.2599983215332,40.08000183105469,38.7400016784668,38.900001525878906,2506650.0,-0.0005091766391353003,-2.9411972601356466,-0.15517105302101092,11.045935594632269,20.79736568307978,6.471530330871211,10.924068048379823,13.041216078249192,23.48006787162025,21.437931697309104,1.3400001525878906,-4.258350181434359,-9.457001876831058,-20.239556118636195,1.3255523649740795,-14.848278997733622,-4.065724755928493,10.269701189582797,29.715745972759912,8.91173442111446,5.391277120902568,10,4.220001220703125,7.470001220703125,14.495001792907715,24.860000610351562,-5.059997558593757,2,-0.22363726833073372,3.0,39.27999877929688,1.4142838458646074,41.20000076293945,-1.260866680764411,43.84000015258789,-0.22363726833073372 132,2007-10-25,39.72000122070313,40.2400016784668,38.93999862670898,39.2400016784668,1570600.0,0.011716834407443866,-1.40740047400896,1.3333439298089653,17.77778221025015,18.621103309956126,4.941564174892861,9.756106644071735,12.458268776614837,22.761981111105868,23.32872330598834,1.3000030517578196,-4.857339864783782,-8.22999897003173,-19.291530769902046,2.8315328298385865,-13.760764869966891,-2.699233070096568,8.30133423921567,36.7021538327307,13.381215264343957,5.530765899935159,10,3.559997558593743,7.009998321533196,13.77499866485595,24.399997711181634,-7.3800010681152415,3,-0.2170191483967132,-2.9411972601356466,39.2599983215332,3.0,39.27999877929688,1.4142838458646074,41.20000076293945,-0.2170191483967132 133,2007-10-26,42.79999923706055,42.91999816894531,39.68000030517578,39.7400016784668,2757950.0,0.07754274727343247,-1.0377343099597178,6.375000993411599,33.72092430110648,19.086352345532553,0.8715204187163081,6.060637658238399,9.394321821421684,19.4829391066703,24.842464917265143,3.2399978637695312,-5.234296168752131,-4.562000846862794,-15.39191622812401,6.267914534398422,-9.976958537493402,0.8529568437678137,3.893975857804719,84.39304159727732,56.55752855024009,5.414957690630608,10,-0.9200000762939453,3.9300003051757812,10.695000648498535,21.31999969482422,-8.779998779296875,4,-0.2785046796443027,-1.40740047400896,39.72000122070313,-2.9411972601356466,39.2599983215332,3.0,39.27999877929688,-0.2785046796443027 134,2007-10-29,43.68000030517578,44.08000183105469,41.97999954223633,42.41999816894531,1308550.0,0.020560772986024656,1.0388320389320356,0.41176573252219006,29.016202719502957,19.41513653386474,-0.7733083179978664,4.564043061337287,8.410042437943233,18.450421143894523,26.18103646626758,2.1000022888183594,-5.668402118996177,-3.1419998168945327,-13.546176872200128,7.262177238411063,-8.34408834454733,2.060088710758265,1.845897668442369,94.38200320820202,64.0739432688829,5.202088527652797,10,-2.200000762939453,3.049999237060547,8.97499942779541,20.439998626708984,-9.060001373291009,0,-0.30860804597199243,-1.0377343099597178,42.79999923706055,-1.40740047400896,39.72000122070313,-2.9411972601356466,39.2599983215332,-0.30860804597199243 135,2007-10-30,43.20000076293945,43.68000030517578,42.2599983215332,43.68000030517578,1474200.0,-0.010989000432297447,4.916680574430377,-0.3809513717749211,29.606112044454022,20.43286784430118,-0.7482351381293597,4.278941860792742,8.80898440997101,18.77292553534364,27.857590894162655,1.4200019836425781,-6.124009059255883,-2.996999359130861,-12.628747956123952,6.634749237862231,-7.8128736576274065,1.818874939365685,1.2979893439812358,83.52057971966977,50.05704368255346,4.815874298496545,10,-2.3700008392333984,3.529998779296875,9.829998970031738,20.919998168945312,-9.600002288818366,1,-0.2486111455738783,1.0388320389320356,43.68000030517578,-1.0377343099597178,42.79999923706055,-1.40740047400896,39.72000122070313,-0.2486111455738783 136,2007-10-31,45.0,45.4000015258789,43.81999969482422,44.400001525878906,3258200.0,0.04166664827017175,1.2571430128446295,-1.2499980131766126,35.95375793919948,22.195243563775104,-2.847700505898217,1.7545330041750162,6.954264901590562,16.785339251505903,29.519592589246628,2.200000762939446,-6.299215392329671,-0.6800001144409151,-9.302526786458856,7.942526557577025,-4.991263450449885,3.631263221568055,-8.040000915527344,93.80802869406921,57.4673778455633,4.311263336008971,10,-3.8199996948242188,1.7299995422363281,8.170000076293945,19.119998931884766,-9.779998779296875,2,-0.26133329603407107,4.916680574430377,43.20000076293945,1.0388320389320356,43.68000030517578,-1.0377343099597178,42.79999923706055,-0.26133329603407107 137,2007-11-01,40.27999877929688,45.52000045776367,38.0,43.36000061035156,4685100.0,-0.10488891601562489,1.0324321370651375,-5.133349439873848,28.453796713672133,23.159806933511284,1.405584334727017,5.5858426448705885,11.566794553869755,21.309159769913087,31.68683826778973,7.520000457763672,-6.309132375343381,-4.654001235961907,-12.339286130978245,3.0312836590544308,-8.496643683470076,-0.8113587884537381,-3.151199645996101,30.319130857804726,-2.4994232899167734,3.842642447508169,11,0.960000991821282,6.450000762939446,12.890001296997063,23.840000152587884,-4.979999542236335,3,-0.15094335155448002,1.2571430128446295,45.0,4.916680574430377,43.20000076293945,1.0388320389320356,43.68000030517578,-0.15094335155448002 138,2007-11-02,43.72000122070313,44.099998474121094,40.91999816894531,41.20000076293945,2310750.0,0.08540224790608342,-1.0649314780067005,-0.8181814803989123,40.86294752081867,26.37988749084753,-2.2945237103423395,1.7753363240829358,8.057722615209656,17.6695923647192,32.45911581896464,3.8199996948242116,-6.10411159924918,-0.9209987640380817,-8.301251198054544,6.459253669978381,-4.611124981046309,2.769127452970146,-6.255554034423838,76.06384138976728,40.46103405427263,3.690126217008231,11,-2.480001449584968,3.009998321533196,9.93499851226806,20.399997711181634,-9.260002136230476,4,-0.26029278934984035,1.0324321370651375,40.27999877929688,1.2571430128446295,45.0,4.916680574430377,43.20000076293945,-0.26029278934984035 139,2007-11-05,43.27999877929688,43.43999862670898,42.0,42.18000030517578,1326700.0,-0.010064099476691957,1.0281696951462047,0.4365072517079109,44.63955882088523,30.119668651613487,-1.7080668249951287,1.9100215721264604,8.240296773817938,17.932908741972085,32.973880727408286,1.720001220703132,-5.835622186890689,-1.1050010681152287,-8.288829526099299,6.078827389868842,-4.696915297107267,2.48691316087681,-5.493329462158215,70.21274545064415,30.98596195973903,3.5919142289920356,11,-1.5199985504150462,3.450000762939446,10.735001564025872,20.840000152587884,-9.180000305175795,0,-0.21395560496094002,-1.0649314780067005,43.72000122070313,1.0324321370651375,40.27999877929688,1.2571430128446295,45.0,-0.21395560496094002 140,2007-11-06,44.040000915527344,44.27999877929688,43.31999969482422,43.31999969482422,1471250.0,0.017560123790807847,-1.6666596024244678,0.6545474722393649,47.79816831625995,34.203250065127676,-1.9242065977130096,0.6825326612852294,7.0768060982580465,16.913581649410297,33.87655813251085,1.0,-5.503125507733124,-0.025999069213867188,-6.624207917309825,6.57220977888209,-3.3251034932618495,3.273105354834115,-5.943998352763678,80.31915622148172,35.53621552706874,3.2991044240479788,11,-2.280000686645508,2.6899986267089844,10.00999927520752,20.079998016357422,-9.700000762939453,1,-0.21389649836091007,1.0281696951462047,43.27999877929688,-1.0649314780067005,43.72000122070313,1.0324321370651375,40.27999877929688,-0.21389649836091007 141,2007-11-07,42.959999084472656,44.060001373291016,42.5,44.060001373291016,1136000.0,-0.024523201830223162,1.8363602315169631,-1.5277783664646294,47.192026872867515,37.471499472085156,-0.29520964937287175,1.3049043867153003,7.78016272320103,17.724706947430718,34.8889245785428,1.5600013732910156,-4.739188566800685,-0.7730009078979521,-6.842012165318856,5.296010349522952,-3.8075065366084075,2.2615047208125034,-4.567036605908989,65.95743061892952,16.273994802218972,3.0345056287104533,11,-1.1999988555908203,3.770000457763672,11.400001525878906,21.15999984741211,-6.9199981689453125,2,-0.21787711382271935,-1.6666596024244678,44.040000915527344,1.0281696951462047,43.27999877929688,-1.0649314780067005,43.72000122070313,-0.21787711382271935 142,2007-11-08,41.599998474121094,43.70000076293945,40.0,43.70000076293945,1655850.0,-0.03165737056179585,2.5238064097743336,1.909089017509424,45.1473128464815,38.74109819934905,1.5192820101223248,2.1232159794759227,8.845044884942254,18.857245817001896,36.166836408636385,3.700000762939453,-3.719520938572572,-1.7200014114379911,-7.120867637135355,3.6808648142593725,-4.420434524286669,0.9804317014106871,-2.9219544763894234,37.38315258080381,-17.029723163093053,2.7004331128486814,11,0.1600017547607422,4.840000152587891,12.990001678466797,21.94000244140625,-5.939998626708984,3,-0.15336532421718463,1.8363602315169631,42.959999084472656,-1.6666596024244678,44.040000915527344,1.0281696951462047,43.27999877929688,-0.15336532421718463 143,2007-11-09,32.200000762939446,37.400001525878906,31.65999984741211,37.400001525878906,4912100.0,-0.22596149173008462,1.2076926293457282,2.476188140664087,34.919576906261256,39.397028664544415,10.345483437320375,10.693180575281993,17.922942484679588,28.015923397408116,37.69905369528934,9.939998626708984,-2.8876564106131113,-10.244999122619639,-16.833536381160513,-3.6564618640787643,-13.539267751890073,-6.950730493349205,13.319999694824226,4.278929962212671,-53.31407956772849,3.2942686292704373,11,6.389999389648445,10.929998397827156,22.11499977111817,30.250000000000007,2.6599998474121094,4,0.09627324225684619,2.5238064097743336,41.599998474121094,1.8363602315169631,42.959999084472656,-1.6666596024244678,44.040000915527344,0.09627324225684619 144,2007-11-12,31.21999931335449,34.799999237060554,30.540000915527344,32.61999893188477,2147700.0,-0.03043482690574617,-2.0869593160625968,0.2692306563699216,36.055369583635176,40.11361283556454,10.473570538020407,10.907703428375516,18.539603771267775,28.715160529089356,39.08263082287117,4.25999832153321,-2.4710794072773297,-10.384000492095954,-18.153615924696613,-2.6143850594952944,-14.268808208396283,-6.499192775795624,14.02280113220215,4.949042966157993,-54.34129977732377,3.88480771630033,11,6.810001373291019,9.450000762939457,21.94000053405762,31.230001449584964,5.420000076293949,0,0.10377962339455404,1.2076926293457282,32.200000762939446,2.5238064097743336,41.599998474121094,1.8363602315169631,42.959999084472656,0.10377962339455404 145,2007-11-13,32.900001525878906,33.0,30.899999618530273,31.71999931335449,1184100.0,0.05381173124516336,2.0434806645870105,-0.8428589528925592,39.59425044475656,40.51811200284866,8.022517457848991,8.67208784323494,16.420604819403984,26.75460645971509,39.96470246902124,2.1000003814697266,-2.519701472353269,-8.068998432159425,-16.5103748904642,0.37237802614534843,-12.289686661311812,-3.8483102030070384,11.75468693847656,17.45562522519269,-43.69301974306323,4.220688229152386,11,5.129999160766602,7.769998550415039,19.86499786376953,29.549999237060547,7.379997253417976,1,0.03647406968350042,-2.0869593160625968,31.21999931335449,1.2076926293457282,32.200000762939446,2.5238064097743336,41.599998474121094,0.03647406968350042 146,2007-11-14,36.2599983215332,37.91999816894531,34.299999237060554,34.61999893188477,2714300.0,0.10212755744133784,-2.1754393596659263,1.3898273852723764,44.82964404526559,42.33765059524793,3.6792897954747588,4.87361210793825,12.636129391585996,23.093384737264586,40.269662209402036,5.019996643066406,-2.512372801964176,-4.272001552581784,-12.739603301337084,4.195600196173515,-8.505802426959434,-0.03820067820413442,7.830102640869136,43.46502638547285,-19.91770284261559,4.23380087437765,11,1.1500015258789062,4.260002136230469,16.505001068115234,26.19000244140625,4.760002136230469,2,-0.052950862046927116,2.0434806645870105,32.900001525878906,-2.0869593160625968,31.21999931335449,1.2076926293457282,32.200000762939446,-0.052950862046927116 147,2007-11-15,36.72000122070313,37.400001525878906,35.380001068115234,36.63999938964844,1270700.0,0.012686236085586167,1.8055514347475947,0.048781622456484416,40.142678777377625,42.2576207348656,2.9739364614867227,4.031174228384053,11.799821928838249,22.339437995752974,40.31489739787615,2.020000457763672,-2.5057553694085257,-3.4379986763000403,-11.884186363053253,5.008189010453172,-7.66109251967665,0.7850951670765696,6.828095739824207,83.73987269864614,22.06408875871645,4.223093843376607,11,0.6899986267089773,3.7999992370605398,16.044998168945305,25.72999954223632,3.3600006103515554,3,-0.01851852621378447,-2.1754393596659263,36.2599983215332,2.0434806645870105,32.900001525878906,-2.0869593160625968,31.21999931335449,-0.01851852621378447 148,2007-11-16,37.29999923706055,38.63999938964844,36.41999816894531,37.63999938964844,2100150.0,0.015795152425823078,-1.1142845724728112,-4.2499046347507194,39.55468355758518,41.69263459449893,1.5505479982919468,3.0947641104552375,10.89859442842598,21.463010529638176,40.21779393897279,2.220001220703125,-2.755900052182831,-2.5310006141662598,-10.882847203308529,5.8208459749760095,-6.706923908737394,1.6449226804048749,5.727773881666792,83.45678512324301,24.847467240576435,4.175923294571134,11,0.1100006103515625,2.970001220703125,15.360000610351562,25.150001525878906,2.7800025939941406,4,-0.04396781295424168,1.8055514347475947,36.72000122070313,-2.1754393596659263,36.2599983215332,2.0434806645870105,32.900001525878906,-0.04396781295424168 149,2007-11-19,35.20000076293945,36.900001525878906,34.860000610351555,36.900001525878906,1357300.0,-0.05630022833980586,1.4000000000000083,5.0,37.562191946364614,40.55530388673278,2.6640157649068428,4.977404214689528,12.676641798217545,23.28967981447883,39.628253438267244,2.4399986267089915,-2.448667953201955,-4.330999088287356,-12.903910660763998,4.241912484189285,-8.617454874525677,-0.04454330204903556,7.328261467659885,55.555571984054176,0.09333929542173536,4.286455786238321,11,2.1000003814697266,4.869998931884766,17.19999885559082,27.25,4.219997406005859,0,-0.009659095034619147,-1.1142845724728112,37.29999923706055,1.8055514347475947,36.72000122070313,-2.1754393596659263,36.2599983215332,-0.009659095034619147 150,2007-11-20,32.0,35.61999893188477,31.5,35.599998474121094,1328550.0,-0.09090911061310525,1.2637360564407563,2.117645210874126,30.6317096056802,38.71526863482308,4.443855559911611,8.014973253955326,15.517316842857959,26.2144485888292,38.620306687953295,4.119998931884773,-2.8267614756277197,-7.166999912261964,-16.37915891459069,2.045159090066761,-11.77307941342633,-2.560920411097598,10.048731777996458,7.002801719071565,-41.80750510380265,4.606079501164363,11,5.120000839233398,6.670000076293945,20.06999969482422,30.450000762939453,7.0,1,0.14499998092651367,1.4000000000000083,35.20000076293945,-1.1142845724728112,37.29999923706055,1.8055514347475947,36.72000122070313,0.14499998092651367 151,2007-11-21,30.479999542236328,31.979999542236328,27.540000915527344,31.979999542236328,2800250.0,-0.047500014305114746,4.9199981689453125,0.4166668432730964,33.8603481928065,37.46116145108141,4.4783444795161955,9.32138424060767,16.69354025276199,27.447903531179023,37.745308503104724,4.459999084472656,-3.404788014769224,-8.248000431060788,-18.24488738699663,1.7488865248750542,-13.246443909028713,-3.2495569530928634,11.108383001261366,26.486477755500555,-23.644042049598728,4.998443477967921,11,2.6100006103515625,6.290000915527344,19.905000686645508,25.590002059936523,8.420001983642578,2,0.32152228950924466,1.2637360564407563,32.0,1.4000000000000083,35.20000076293945,-1.1142845724728112,37.29999923706055,0.32152228950924466 152,2007-11-23,31.10000038146973,31.959999084472656,30.5,30.899999618530273,284200.0,0.02034123518848041,-1.9199981689453125,-0.1333338419596378,27.08787618443101,36.59097248198916,2.472271848323576,8.456027897605235,15.809184147965805,26.500219410990834,36.90135970899442,1.4799995422363281,-4.197177511563339,-7.196999549865719,-17.742054738471335,3.348055638739897,-12.469527144168527,-1.924471955562911,9.645479264349742,32.07207166957984,-14.167591061071818,5.272527594302807,11,1.9899997711181605,5.430000305175778,18.95499992370605,24.580001831054684,6.199998855590817,4,0.31897105963395944,4.9199981689453125,30.479999542236328,1.2637360564407563,32.0,1.4000000000000083,35.20000076293945,0.31897105963395944 153,2007-11-26,30.8799991607666,31.65999984741211,30.520000457763672,31.479999542236328,1067750.0,-0.007073994148058316,1.3749962747135502,-2.9999904632931624,27.306008126057563,35.61882120892499,2.7774146481706836,8.15535411370314,15.736835760141659,26.3927215423301,37.2486812769171,1.1399993896484375,-4.993318836486225,-6.821000766754153,-17.638355001241614,3.9963534677333072,-12.229677883997887,-1.4123236495104194,9.073151761235344,35.683739609433715,-7.212701799826931,5.408677117243731,11,2.210000991821289,5.650001525878906,17.664999961853027,23.20000076293944,6.120000839233398,0,0.2979275557098071,-1.9199981689453125,31.10000038146973,4.9199981689453125,30.479999542236328,1.2637360564407563,32.0,0.2979275557098071 154,2007-11-27,30.20000076293945,31.18000030517578,29.959999084472656,30.6200008392334,2171200.0,-0.022020674103226612,-1.7111034817456836,0.6999996821087693,24.596183370413684,33.95236931177577,3.685030870977588,8.193784238722547,16.104752457392255,26.706646260967194,38.12785508683615,1.220001220703125,-5.736171657253621,-6.826999187469486,-17.755022060426985,4.101023685488009,-12.291010623948235,-1.3629877509907367,9.008361158674017,32.92079827281034,-5.025383029740624,5.4640114364787475,11,2.889999389648441,6.329999923706058,18.34499835968018,23.769998550415043,4.319999694824222,1,0.32715234498403345,1.3749962747135502,30.8799991607666,-1.9199981689453125,31.10000038146973,4.9199981689453125,30.479999542236328,0.32715234498403345 155,2007-11-28,32.459999084472656,33.15999984741211,30.20000076293945,30.20000076293945,2079550.0,0.07483437961718886,-1.619470161787165,-5.38094740714162,31.52709240587953,32.474308018510655,1.515416765190139,5.362874209171309,13.535090980689894,24.089680176745034,38.79794245400567,2.95999908447266,-5.337080299129333,-4.030000782012941,-14.73403027076872,6.674028706742838,-9.38201552639083,1.3220139623649487,6.04826117677564,87.54446804308029,50.94629996010026,5.3520147443778905,11,0.6300010681152344,4.070001602172852,14.540000915527344,18.970001220703125,0.4799995422363281,2,0.21441772275964088,-1.7111034817456836,30.20000076293945,1.3749962747135502,30.8799991607666,-1.9199981689453125,31.10000038146973,0.21441772275964088 156,2007-11-29,33.240001678466804,34.81999969482422,31.0,32.799999237060554,1542350.0,0.024029655452678877,1.1222229521954736,0.19469149034931482,34.98563802113131,31.901303490038842,0.2927643998038718,3.8542798331815433,12.435853901919963,22.939889732217118,40.01566280435445,3.8199996948242188,-4.876069732362659,-2.6619982719421316,-12.666888471821672,7.3428919279374085,-7.664443371881902,2.3404468279976385,4.610163022038236,67.48975683270292,29.710682558696746,5.002445099939769,11,-0.15000152587891336,3.289999008178704,11.989997863769524,16.229997634887688,1.8199996948242116,3,0.17328513931046463,-1.619470161787165,32.459999084472656,-1.7111034817456836,30.20000076293945,1.3749962747135502,30.8799991607666,0.17328513931046463 157,2007-11-30,34.200000762939446,35.02000045776367,32.799999237060554,33.68000030517578,3723450.0,0.02888083742470271,1.05555683104598,1.1818126647246336,55.15463876982708,33.634631846954605,-1.187127822263399,2.5459604492582812,11.110257708013556,21.59404785715558,40.03033345974198,2.220001220703118,-4.596965059788879,-1.3979992866516184,-11.210411311330247,8.41441273802701,-6.304205298990929,3.508206725687696,3.031554110466935,83.7944768325053,40.05205931940629,4.9062060123393145,11,-1.979999542236321,2.329999923706062,10.904998779296882,15.269998550415046,0.45999908447266336,4,0.13742691982722355,1.1222229521954736,33.240001678466804,-1.619470161787165,32.459999084472656,-1.7111034817456836,30.20000076293945,0.13742691982722355 158,2007-12-03,32.34000015258789,34.0,32.0,34.0,1447200.0,-0.05438598154556562,1.4096387757118662,-3.1923045886366572,52.761343198501294,35.323426430525345,-0.11699693902509978,3.69935427036836,12.571641502819901,23.021857703820018,40.09880269331712,2.200000762939446,-4.799488865100081,-2.688999843597415,-11.81408072704096,6.43608103984613,-7.251540285319187,1.8735405981243574,4.3100614833457485,47.035581466004345,-1.5472669525736507,4.562540441721771,12,-0.7600002288818324,4.190000534057617,12.664999008178711,17.1299991607666,2.779998779296882,0,0.15337041005164465,1.05555683104598,34.200000762939446,1.1222229521954736,33.240001678466804,-1.619470161787165,32.459999084472656,0.15337041005164465 159,2007-12-04,34.02000045776367,34.200000762939446,31.940000534057614,32.34000015258789,865300.0,0.05194806113942918,1.2156855045308979,-1.0120484696398329,52.76133875567126,37.78227411385769,-2.2149036233415593,1.359763918538576,10.49078764936818,20.913451378272597,40.14487338924953,2.2600002288818324,-4.8612218654799335,-0.5459996223449721,-8.80713820920198,7.71513896451204,-4.67656891577348,3.5845696710835355,2.0834575349455875,79.25311071961659,25.628570299173006,4.130569293428506,12,-2.739999771118164,2.510000228881836,10.284998893737793,15.44999885559082,0.4199981689453125,1,0.08759551740559335,1.4096387757118662,32.34000015258789,1.05555683104598,34.200000762939446,1.1222229521954736,33.240001678466804,0.08759551740559335 160,2007-12-05,34.61999893188477,35.0,32.939998626708984,34.380001068115234,1408200.0,0.01763663921362979,3.1200027465820312,0.14285584534130605,45.3196365673561,39.05552837769653,-2.686707641173598,0.018822970405153683,9.45833920531441,19.847462092315276,40.43931751844362,2.0600013732910156,-4.961735527403263,0.5249989509582562,-6.4332200172663505,7.483217919182859,-2.9541105331540436,4.00410843507056,0.969651636193575,90.04971441964909,33.68846401270437,3.479109484112302,12,-2.1299991607666087,1.910001754760735,9.485000610351555,14.85000038146972,1.4000015258788991,2,-0.002888459769101903,1.2156855045308979,34.02000045776367,1.4096387757118662,32.34000015258789,1.05555683104598,34.200000762939446,-0.002888459769101903 161,2007-12-06,33.59999847412109,33.959999084472656,31.6200008392334,33.900001525878906,2102250.0,-0.02946275243308205,10.142897366030882,-1.2500238420701202,41.37167287363832,40.64261689871957,-1.3159826406776531,0.31794260630657334,10.037371461584534,20.327899049634162,40.67274820445466,2.9999980926513743,-4.851483683625965,-0.027001476287850323,-5.5948828660737675,5.540879913498067,-2.8109421711808125,2.7569392186051083,1.506673114804201,58.235231089337205,5.1167183628556,2.783940694892959,12,-1.1099987030029226,2.930002212524421,10.180001258850105,15.870000839233406,2.8000030517578196,3,-0.01964285349359285,3.1200027465820312,34.61999893188477,1.2156855045308979,34.02000045776367,1.4096387757118662,32.34000015258789,-0.01964285349359285 162,2007-12-07,35.220001220703125,36.02000045776367,33.02000045776367,33.259998321533196,1038450.0,0.04821436964736092,-1.4590177774373037,-6.533276537307229,44.560675424774075,42.55980215413251,-2.5592343240495836,-1.9020603421165276,7.951316264087524,18.20452899296268,40.157489240544145,3.0,-4.141233626911287,1.912001132965088,-2.2980099784417547,6.122012244371927,-0.1930044227383334,4.017006688668509,-7.680000305175781,81.81819758139503,31.193191121253832,2.10500555570342,12,-2.230001449584961,1.3099994659423828,8.73499870300293,14.249998092651367,1.5399971008300781,4,-0.004542868877530193,10.142897366030882,33.59999847412109,3.1200027465820312,34.61999893188477,1.2156855045308979,34.02000045776367,-0.004542868877530193 163,2007-12-10,35.29999923706055,37.77999877929688,34.97999954223633,35.84000015258789,944250.0,0.0022713802834963825,-3.7457601913813847,-0.2755102636613634,50.292393160047936,45.414936575202994,-2.17505009549852,-1.831824987680669,7.412705349361715,17.609173692933993,38.20716212736276,2.799999237060554,-3.4711813120778174,1.8369992256164522,-2.4291420847845515,6.103140536017456,-0.2960714295840532,3.970069880816954,-7.590398330688476,59.74025370841639,9.33662544873782,2.1330706552005023,12,-1.3099994659423828,0.6100006103515625,8.6850004196167,14.170000076293945,1.1399993896484304,0,-0.01813029471616867,-1.4590177774373037,35.220001220703125,10.142897366030882,33.59999847412109,3.1200027465820312,34.61999893188477,-0.01813029471616867 164,2007-12-11,34.459999084472656,36.36000061035156,33.860000610351555,36.36000061035156,1211900.0,-0.023796038831241595,1.6315768339644385,3.51851537885531,58.34463637838789,48.39466368325947,-0.7456321972074349,-0.7764558113547935,7.777455216650424,17.929448176297385,36.123013262913,2.500000000000007,-2.645446281351205,0.8349990844726562,-3.3170553993910232,4.987053568336336,-1.2410281574591835,2.911026326404496,-6.347582263183593,46.10388303490227,-9.38525722487357,2.0760272419318393,12,-0.06999969482421875,1.4500007629394531,9.52500057220459,15.010000228881836,0.20000076293945312,1,0.019152636823763114,-3.7457601913813847,35.29999923706055,-1.4590177774373037,35.220001220703125,10.142897366030882,33.59999847412109,0.019152636823763114 165,2007-12-12,34.09999847412109,35.47999954223633,33.52000045776367,35.47999954223633,1838550.0,-0.01044691294010458,1.8405761846975472,0.7263157683396481,63.32841842335599,51.54386150572888,-0.14363820948508987,-0.33934325190548265,7.608893368701423,17.77384974036567,33.95530373429392,1.9599990844726562,-1.7747673760773566,0.4149986267089787,-3.727614182281812,4.557611435699766,-1.6563077777864166,2.486305031204374,-5.600878374511712,40.259715328121196,-18.117407042985256,2.071306404495394,12,0.6000013351440501,1.8100013732910227,10.145001411437995,15.370000839233406,-0.959999084472642,2,0.009970679407681704,1.6315768339644385,34.459999084472656,-3.7457601913813847,35.29999923706055,-1.4590177774373037,35.220001220703125,0.009970679407681704 166,2007-12-13,34.34000015258789,34.52000045776367,32.799999237060554,33.11999893188477,1833400.0,0.0070381727039943165,1.177214211903764,-0.8840581713239933,62.27272392304538,52.334759856086464,-0.23601552093479938,-0.7700420326704744,6.843825930797593,17.05464731149533,33.52287912924195,1.720001220703118,-0.6977765744935951,0.751000213623044,-3.226038695821913,4.728039123068005,-1.2375192410994345,2.7395196683455225,-5.469644905791014,30.92371600572037,-29.509294511467306,1.98851945472248,12,0.3599996566772461,1.460000991821289,9.904999732971191,15.129999160766602,-1.5999984741210866,3,0.04892254798225948,1.8405761846975472,34.09999847412109,1.6315768339644385,34.459999084472656,-3.7457601913813847,35.29999923706055,0.04892254798225948 167,2007-12-14,36.040000915527344,37.18000030517578,34.639999389648445,34.759998321533196,2417200.0,0.04950497249230024,-2.3421054612896404,1.0491814043074887,67.57493520797433,53.98071452380569,-1.8411844228650764,-2.6599771796321363,4.632201136566131,14.94784766609206,32.74193026972284,2.8400001525878906,0.10193446845546106,2.4850009918212876,-1.3896426129641597,6.359644596606735,0.547679189428564,4.422322794214011,-6.813259927430469,65.0602806483759,1.4348285850397104,1.9373218023927234,12,-1.340001106262207,-0.4200000762939453,8.204998970031738,13.429998397827148,-3.0400009155273438,4,0.00998891790250922,1.177214211903764,34.34000015258789,1.8405761846975472,34.09999847412109,1.6315768339644385,34.459999084472656,0.00998891790250922 168,2007-12-17,35.65999984741211,36.0,35.11999893188477,35.52000045776367,1109250.0,-0.010543869546671303,1.1463448673694223,0.10937430150948396,68.9846913438765,55.78330925582849,-1.0512675936455764,-2.53933334694122,4.666791030710918,14.920777734129615,32.33360809754539,0.920001983642571,0.7431522730814919,2.186999893188478,-1.4136615804379034,5.787661366814863,0.38666915637528376,3.9873306300016687,-6.091128547667235,65.29680166453137,-2.121183097255127,1.800330736813192,12,-0.9600000381469727,-2.5699996948242188,8.4399995803833,13.770000457763672,-2.1599998474121094,0,0.030846844610991297,-2.3421054612896404,36.040000915527344,1.177214211903764,34.34000015258789,1.8405761846975472,34.09999847412109,0.030846844610991297 169,2007-12-18,34.860000610351555,35.91999816894531,33.81999969482422,35.52000045776367,1778400.0,-0.022434078532914237,1.8767195587478347,-4.714305177111767,59.28792743338892,57.33534157427658,-0.13363706691516342,-1.8615549875071835,5.143002159352861,15.312904923745485,31.754760654681935,2.0999984741210938,0.6697524353018025,1.4040006637573157,-2.1654039304949464,4.973405258009578,-0.38070163336881535,3.1887029608834467,-4.962684211424602,47.031983354685515,-17.103178988938758,1.7847022971261315,12,-0.16000080108641868,-1.7700004577636648,5.999999046325691,11.05999946594239,-1.7799987792968608,1,0.04532409606121024,1.1463448673694223,35.65999984741211,-2.3421054612896404,36.040000915527344,1.177214211903764,34.34000015258789,0.04532409606121024 170,2007-12-19,36.63999938964844,36.900001525878906,34.279998779296875,34.279998779296875,943550.0,0.051061352499469415,-1.2203407364303496,-3.5757593272259247,62.21263371649289,59.65100389014932,-1.7846394993594146,-3.453158466585343,2.9881027111871674,13.064501218954362,30.4878426654489,2.6200027465820312,0.8462733261134403,2.9519994735717745,-0.8165551953491814,6.72055414249273,1.0677221391112965,4.8362768080322525,-6.4273756955066865,87.67121498078279,22.97060743750174,1.8842773344604784,12,-1.3500003814697195,-3.549999237060547,2.710000991821289,8.110000610351562,-3.5200004577636648,2,-0.054039289716683814,1.8767195587478347,34.860000610351555,1.1463448673694223,35.65999984741211,-2.3421054612896404,36.040000915527344,-0.054039289716683814 171,2007-12-20,40.27999877929688,41.2599983215332,36.65999984741211,36.65999984741211,2373200.0,0.09934496316276742,-1.5414363709362133,1.5338974557915526,68.31324451217955,62.29017823319437,-4.891864279529251,-6.662934318972894,-0.9664395637710683,8.993904026005858,28.526353515539597,4.619998931884766,1.0109077670917657,6.101998901367196,1.6105871258517368,10.593410676882655,3.8562930136094664,8.347704789124926,-9.764680081748924,86.82796071066193,23.52876976105678,2.2457058877577296,12,-3.250000000000007,-5.879999160766609,-0.9299983978271555,4.470001220703118,-6.099998474121101,3,-0.17725917591929663,-1.2203407364303496,36.63999938964844,1.8767195587478347,34.860000610351555,1.1463448673694223,35.65999984741211,-0.17725917591929663 172,2007-12-21,41.02000045776367,42.040000915527344,39.52000045776367,40.27999877929688,3339100.0,0.018371442425344275,-1.2300905569293352,0.20442041348379728,78.03617061648737,65.37282017279875,-5.277612377167586,-6.979491390289866,-2.026607591474857,7.8158912301600125,26.53162834656148,2.520000457763672,1.3475794621145454,6.346000576019286,1.150065429743556,11.541935722295015,3.748033002881421,8.94396814915715,-9.8600009827766,87.59123714976258,21.316311956489443,2.5979675731378657,12,-3.6000003814697266,-6.229999542236328,-2.0550003051757812,3.729999542236328,-4.659999847412109,4,-0.20185272274246768,-1.5414363709362133,40.27999877929688,-1.2203407364303496,36.63999938964844,1.8767195587478347,34.860000610351555,-0.20185272274246768 173,2007-12-24,40.08000183105469,42.0,39.84000015258789,40.900001525878906,420300.0,-0.022915617167699853,-2.3230688874021386,-1.1081051823060415,70.55631167988216,66.72967298407589,-4.00995465777563,-5.602136549920829,-1.4191412542698316,8.238668429157528,24.429105750822643,2.1599998474121094,1.8682012649253181,4.946001815795896,-0.4603820882264529,10.352385719818244,2.2428098637847214,7.64919376780707,-8.049602240824392,76.15573244032923,11.046479477841203,2.7031919520111747,12,-2.660001754760742,-5.290000915527344,-1.1150016784667969,4.6699981689453125,-3.0600013732910156,0,-0.17664674420171755,-1.2300905569293352,41.02000045776367,-1.5414363709362133,40.27999877929688,-1.2203407364303496,36.63999938964844,-0.17664674420171755 174,2007-12-26,40.08000183105469,40.52000045776367,38.81999969482422,40.29999923706055,507100.0,0.0,4.151518654451926,0.26828961936750434,69.30693656947633,67.39395277808927,-3.4966292607157285,-5.084695019265297,-1.7050146951233245,7.967199664764564,22.016890609523,1.7000007629394531,2.2411196887921747,4.45200176239014,-0.8608535932763388,9.764857118056618,1.795574084556904,7.108429440223375,-7.248834134800624,74.74228679240089,12.259582218646855,2.6564276778332383,12,-2.660001754760742,-5.290000915527344,-1.2400016784667969,4.459999084472656,-2.6400032043457102,2,-0.16417169487144057,-2.3230688874021386,40.08000183105469,-1.2300905569293352,41.02000045776367,-1.5414363709362133,40.27999877929688,-0.16417169487144057 175,2007-12-27,39.41999816894531,40.29999923706055,39.08000183105469,40.11999893188477,338000.0,-0.01646715648595587,1.301878915907627,3.181859166652249,71.11755075510482,68.37671131498476,-2.237969371470051,-4.086023090069318,-1.265787258968885,8.367343208668508,20.2095163707289,1.2199974060058594,2.4847021648083256,3.443998146057126,-1.9067812784755276,8.794777570589783,0.7686084337907957,6.119387858323456,-5.85212381514939,51.30107385833862,-11.23481156284631,2.675389712266328,12,-1.4899978637695312,-4.629997253417969,-0.7349977493286133,4.600002288818359,-4.29999923706054,3,-0.1608319795125005,4.151518654451926,40.08000183105469,-2.3230688874021386,40.08000183105469,-1.2300905569293352,41.02000045776367,-0.1608319795125005 176,2007-12-28,39.0,39.61999893188477,38.560001373291016,39.2400016784668,289850.0,-0.010654444151552034,1.120003204357911,0.34285916698001295,65.0238403382647,68.09325632946147,-1.2152294146797828,-3.3859753994422874,-1.0566549554465112,8.477373484776756,18.820284394883515,1.059997558593757,2.6615001541957213,2.7360000610351562,-2.6147795580130193,8.086779680083332,0.060610251511064916,5.411389870559248,-4.754355521265566,12.643640361694732,-45.492921068789514,2.6753898095240887,12,-1.0699996948242188,-4.209999084472656,-1.1049995422363281,5.020000457763672,-4.860000610351555,4,-0.15076925815680065,1.301878915907627,39.41999816894531,4.151518654451926,40.08000183105469,-2.3230688874021386,40.08000183105469,-0.15076925815680065 177,2007-12-31,38.900001525878906,39.13999938964844,37.65999984741211,38.560001373291016,527750.0,-0.0025640634390023953,2.6097731174141807,-1.416657394897878,64.28572077329346,67.57114848828559,-0.7452466797747093,-3.073384798798884,-1.1472416228233726,8.271339948620906,17.3744287190812,1.4799995422363281,2.821250855920198,2.4010015487670913,-2.980847349622252,7.782850447156434,-0.28992290042758384,5.091925997961766,-4.030808532201043,28.571466241248828,-28.14931510030447,2.6909244491946724,12,-0.970001220703125,-2.9000015258789062,-3.970001220703125,3.1199989318847656,-4.740001678466797,0,-0.12133678754647503,1.120003204357911,39.0,1.301878915907627,39.41999816894531,4.151518654451926,40.08000183105469,-0.12133678754647503 178,2008-01-02,37.29999923706055,39.43999862670898,36.540000915527344,39.22000122070313,581150.0,-0.04113116262357808,1.4576285158706257,-5.647062123439081,60.62873956562146,67.7201276140892,1.2425181345558727,-1.1412517771626298,0.251259576623454,9.673291710481166,15.829043843668995,2.8999977111816335,2.978310944441219,0.5529993057250948,-4.4668487557698455,5.572847367220035,-1.9569247250223754,3.062923336472565,-1.8571416096347235,19.095437410682877,-37.35856946755473,2.5099240307474693,1,0.8600006103515625,-1.2999992370605469,-2.4899988174438477,4.720001220703125,-3.8600006103515625,2,-0.025201036084070982,2.6097731174141807,38.900001525878906,1.120003204357911,39.0,1.301878915907627,39.41999816894531,-0.025201036084070982 179,2008-01-03,37.0,37.77999877929688,34.02000045776367,37.7400016784668,1278600.0,-0.008042875152728501,8.170773689621504,0.3854171426754894,60.90225887390163,67.57453040935684,2.0987003083920186,-0.6393303125570071,0.4272252830350993,9.78713309002812,14.541206726234112,3.7599983215332102,2.9004442811106372,0.10400009155273438,-4.749172873895432,4.957173057000901,-2.322586391171349,2.5305865742768177,5.040000915527344,47.452231233872574,-10.593770405993048,2.4265864827240846,1,1.0300006866455078,-1.0,-2.189999580383301,5.020000457763672,-4.360000610351555,3,0.0005405529125317443,1.4576285158706257,37.29999923706055,2.6097731174141807,38.900001525878906,1.120003204357911,39.0,0.0005405529125317443 180,2008-01-04,34.52000045776367,37.0,33.5,37.0,808650.0,-0.06702701465503591,1.822581166159322,3.3513431312407533,50.57915152693437,65.60407563321849,4.745380553149872,1.9318399121403615,2.813713053013146,12.02219117389535,13.538864186682328,3.5,2.779052056645611,-2.370999526977542,-7.234241031294758,2.492241977339674,-4.80262027913615,0.06062122518106605,7.359600448608397,16.66667705527757,-42.959051833498066,2.4316207521586093,1,3.25,1.6000003814697266,0.28999996185302734,7.5,-1.4000015258788991,4,0.08458859009918074,8.170773689621504,37.0,1.4576285158706257,37.29999923706055,2.6097731174141807,38.900001525878906,0.08458859009918074 181,2008-01-07,32.939998626708984,34.900001525878906,32.02000045776367,34.720001220703125,634900.0,-0.045770620223133274,1.69158575301833,0.7177431139318,39.94811319704493,61.37206925328043,5.782836556168107,3.646836170008207,4.280560115496414,13.380385608037088,12.344028018665195,2.8800010681152344,2.878997973723031,-3.918001365661624,-8.883158933788991,1.0471562024657395,-6.400580149725307,-1.4354225815979405,8.604418243408205,12.398900215309393,-44.616900048079856,2.4825787840636817,1,4.070001602172852,3.5800018310546875,1.8700017929077148,9.080001831054688,0.220001220703125,0,0.06618094705711863,1.822581166159322,34.52000045776367,8.170773689621504,37.0,1.4576285158706257,37.29999923706055,0.06618094705711863 182,2008-01-08,35.060001373291016,39.0,34.880001068115234,35.7599983215332,2348150.0,0.0643595274731752,-6.773600794610468,0.3932561394034079,48.251753070875104,58.89378496339075,3.0491509384745967,1.5960630169945205,2.0548746741081487,11.110923188060553,11.340265866647279,6.060001373291016,2.8447558420906276,-1.7899986267089858,-6.766770567662562,3.18677331424459,-4.278384597185777,0.6983873437678056,5.9129505120849615,40.970372853332606,-14.378387142799689,2.488385970476788,1,1.2099990844726562,1.7699995040893555,-0.2500009536743164,6.959999084472656,-3.860000610351566,1,-0.026240785727505322,1.69158575301833,32.939998626708984,1.822581166159322,34.52000045776367,8.170773689621504,37.0,-0.026240785727505322 183,2008-01-09,34.65999984741211,35.84000015258789,33.900001525878906,35.20000076293945,1340600.0,-0.011409056195406553,1.1318669802264505,0.771433242506812,49.40333922456521,56.68227414728951,2.9049603651978586,2.0508048236065477,2.243073771236112,11.409993996290297,10.983363147503848,1.9399986267089844,2.34347244424184,-2.1580001831054716,-7.184715095828935,2.868714729617988,-4.671357639467203,0.35535727325626,5.775774952307131,37.82234330638087,-17.81097709801473,2.5133574563617302,1,1.5,2.1700010299682617,-0.28499889373779297,7.3600006103515625,-2.4399986267089844,2,-0.01442585118872508,-6.773600794610468,35.060001373291016,1.69158575301833,32.939998626708984,1.822581166159322,34.52000045776367,-0.01442585118872508 184,2008-01-10,35.11999893188477,36.040000915527344,33.97999954223633,34.380001068115234,859950.0,0.01327175667910474,-1.6753248683434812,-1.370364091043967,45.07772071930735,53.78895969886757,1.8633450746957863,1.7315647227737045,1.5438811753032624,10.785887752083482,10.309403828260875,2.0600013732910156,1.5870345692999663,-1.7310010910034137,-6.700881056619721,3.238878874612894,-4.215941073811571,0.7539388918047436,4.8108294073171365,44.41258850180225,-6.872044670832842,2.4849399828081546,1,0.700000762939446,1.7100019454955984,-1.0649986267089915,6.900001525878899,-4.039999008178722,3,-0.0478360010327491,1.1318669802264505,34.65999984741211,-6.773600794610468,35.060001373291016,1.69158575301833,32.939998626708984,-0.0478360010327491 185,2008-01-11,34.439998626708984,35.18000030517578,33.5,35.18000030517578,683200.0,-0.019362196066538884,3.5405310665147662,-1.0000051550111768,26.60257693656142,49.51993043201165,1.9697879580796283,2.5701140996970793,1.9873288413833166,11.31148912878104,9.566401380090623,1.6800003051757812,0.9930306450315669,-2.4280014038085938,-7.360444928726231,2.5044421211090473,-4.894223166267416,0.03822035865022855,5.016180039606631,34.67046314690684,-11.61758869665654,2.46622176245882,1,1.2900009155273438,2.3900022506713867,-0.5349979400634766,7.5800018310546875,-3.759998321533203,4,-0.052264788293708064,-1.6753248683434812,35.11999893188477,1.1318669802264505,34.65999984741211,-6.773600794610468,35.060001373291016,-0.052264788293708064 186,2008-01-14,36.02000045776367,36.65999984741211,34.59999847412109,35.02000045776367,1161150.0,0.04587694233615225,-1.2391270996338632,-1.3513482862253656,31.231241551538503,45.84721051848333,-0.0864744150037069,1.183084333858858,0.12622869418920146,9.588221306610045,8.425964632687318,2.220001220703125,0.4262801342925897,-0.9319995880126939,-5.7387918369737605,3.8747926609483727,-3.3353957124932236,1.4713965364678359,2.9900075160388297,45.81819014115767,4.558301150007665,2.4033961244805333,1,-0.29000091552734375,0.8100004196166992,-1.510000228881836,6.0,-5.579999923706058,0,-0.08051086865696688,3.5405310665147662,34.439998626708984,-1.6753248683434812,35.11999893188477,1.1318669802264505,34.65999984741211,-0.08051086865696688 187,2008-01-15,36.400001525878906,36.97999954223633,35.060001373291016,35.060001373291016,2241050.0,0.010549724133424698,-1.8656685825554484,1.3400001525878906,35.57994714436049,43.064011360565445,-0.9592716945338182,0.8763683216930076,-0.38408765585708693,9.067306160922094,8.11766603485324,1.9199981689453125,-0.14922397248662378,-0.5699985504150362,-5.3650930969306785,4.225095996100606,-2.9675458236728574,1.827548722842785,2.190605996961267,83.3333881422093,44.56723432431923,2.397547273257821,1,-0.8900012969970703,0.6299991607666016,-1.8900012969970703,5.619998931884766,-6.740001678466797,1,-0.08901103139139399,-1.2391270996338632,36.02000045776367,3.5405310665147662,34.439998626708984,-1.6753248683434812,35.11999893188477,-0.08901103139139399 188,2008-01-16,36.7599983215332,36.91999816894531,35.86000061035156,36.65999984741211,1742500.0,0.009890021444047381,4.0476294277929155,0.07462571845829312,37.347553928365734,40.44682192217257,-1.5689107675296015,0.6355932206773076,-0.9838018853262156,8.567377414236333,7.7927065977029,1.05999755859375,-0.5984141812066497,-0.26500167846679545,-5.02191190803461,4.4919085511010195,-2.6434567932506994,2.1134534363171085,1.436372777402383,93.67812501027667,57.006366844266175,2.378455114783907,1,-1.2499980926513672,0.2700023651123047,-1.9999980926513672,5.260002136230469,-6.779998779296875,2,-0.15125130066550707,-1.8656685825554484,36.400001525878906,-1.2391270996338632,36.02000045776367,3.5405310665147662,34.439998626708984,-0.15125130066550707 189,2008-01-17,36.43999862670898,37.70000076293945,36.2400016784668,36.2599983215332,1267100.0,-0.008705106350257341,-12.273105600832322,1.8000305180437224,38.34116221683415,39.08704533216142,-1.493788903637487,1.1383978253925093,-0.8979957389318969,8.654109049561505,7.155062721938779,1.4599990844726562,-1.0746388630604216,-0.664001274108891,-5.320951043641969,3.992948495424187,-2.9924761588754265,1.6644736106576445,1.3857902337562962,69.99995458694539,33.72551039140977,2.3284748847665377,1,-0.9299983978271413,0.5900020599365305,-1.4899988174438406,5.580001831054695,-6.039999008178704,3,-0.115806738886998,4.0476294277929155,36.7599983215332,-1.8656685825554484,36.400001525878906,-1.2391270996338632,36.02000045776367,-0.115806738886998 190,2008-01-18,34.65999984741211,36.63999938964844,33.220001220703125,36.540000915527344,1492650.0,-0.048847388759016175,2.288462913954653,-10.444432670707826,34.65346828473824,38.49875145301624,0.3443715678184418,2.9117407892579052,0.5977962980576237,10.114033419555057,7.023686322518338,3.4199981689453125,-1.461763571538647,-2.3450000762939425,-7.126013630323136,2.4360134777352513,-4.735506853308536,0.04550670072065088,3.0400009155273438,32.1428297733746,-6.826601253163631,2.390506777014596,1,1.4500007629394531,2.3700008392333984,0.48999977111816406,7.3600006103515625,-4.659999847412109,4,-0.10328909231006123,-12.273105600832322,36.43999862670898,4.0476294277929155,36.7599983215332,-1.8656685825554484,36.400001525878906,-0.10328909231006123 191,2008-01-22,33.139999389648445,33.65999984741211,31.60000038146973,33.02000045776367,1048350.0,-0.043854600820985135,2.5517236843403306,-0.06382918282332456,31.491001877438464,36.63644576485661,2.1185095392405344,4.078511245561494,1.8448847618521498,11.325502653685362,7.307005083005263,3.0599994659423793,-1.8997045754299364,-3.508000564575191,-8.325502918722869,1.3095017895724865,-5.91675174164903,-1.0992493875013523,4.5600013732910085,25.245883801201828,-14.417581705468848,2.408751177073839,1,1.5100011825561452,3.6800012588500906,2.1650004386901784,8.880001068115227,-1.3400001525878942,1,-0.07423051085634791,2.288462913954653,34.65999984741211,-12.273105600832322,36.43999862670898,4.0476294277929155,36.7599983215332,-0.07423051085634791 192,2008-01-23,32.740001678466804,33.09999847412109,30.479999542236328,33.0,2232750.0,-0.012069937192170976,10.391416842891228,-2.1666719649042854,34.12257184966059,34.93858272320054,2.40803778771496,4.033169330061817,2.0055392089698714,11.463563843081921,7.505587321433198,2.6599998474121165,-2.0144887542637235,-3.4939983367919822,-8.149944293232366,1.161947619648398,-5.821971315012171,-1.166025358571794,4.471999053955074,31.301963353551677,-10.510340095291959,2.3279729782201906,1,1.3499984741210866,3.519998550415032,2.5099987983703542,9.279998779296868,-0.8400020599365305,2,-0.07025048950812696,2.5517236843403306,33.139999389648445,2.288462913954653,34.65999984741211,-12.273105600832322,36.43999862670898,-0.07025048950812696 193,2008-01-24,33.0,33.65999984741211,31.6200008392334,33.0,1770100.0,0.007941304465607146,2.0909083027483164,-0.0,36.033519255430754,33.933671449436474,2.109658729760426,3.3893317483224052,1.8073204715062516,10.984231599406094,7.636548253156702,2.039999008178711,-1.7962552895098582,-2.879999923706052,-7.378664296122814,1.6186644487107102,-5.129332109914429,-0.6306677374976744,3.5388006134033247,34.90304753048587,-5.939899101784505,2.2493321862083806,1,1.0900001525878906,3.260000228881836,2.1600003242492676,9.020000457763672,-2.1200008392333984,3,-0.1012121258359967,10.391416842891228,32.740001678466804,2.5517236843403306,33.139999389648445,2.288462913954653,34.65999984741211,-0.1012121258359967 194,2008-01-25,33.5,34.0,32.700000762939446,33.47999954223633,1466950.0,0.015151515151515138,1.5490169679154324,100.0,45.86709706178665,36.07417368557262,1.5150157741108146,2.499236199153792,1.4077770698613108,10.254082065002649,8.065299657449323,1.299999237060554,-1.8740210130419968,-2.050999832153323,-6.2056414419959935,2.1036417776893472,-4.128320637074658,0.02632097276801204,2.432920506286628,49.02598267161339,4.913196178366604,2.077320804921336,1,0.5900001525878906,2.760000228881836,0.39499998092651367,8.229999542236328,-2.2999992370605504,4,-0.10507464053025883,2.0909083027483164,33.0,10.391416842891228,32.740001678466804,2.5517236843403306,33.139999389648445,-0.10507464053025883 195,2008-01-28,33.080001831054695,33.700000762939446,32.060001373291016,32.81999969482422,873650.0,-0.012537258774486748,1.1866658528645946,12.99980926950255,50.62613259523358,38.22916157931652,1.9241563538237614,2.550678841471857,1.8712628404120224,10.395721304045807,8.585421324067092,1.6399993896484304,-1.963257981424114,-2.1539981842040916,-6.023361741764347,1.715365373356164,-4.088679962984223,-0.21931640542396025,2.3076265788269055,73.863691781171,24.67604753582438,1.9346817787801278,1,1.009998321533196,3.1799983978271413,0.8149981498718191,7.989997863769524,0.21999740600585938,0,-0.0810157818675965,1.5490169679154324,33.5,2.0909083027483164,33.0,10.391416842891228,32.740001678466804,-0.0810157818675965 196,2008-01-29,33.11999893188477,33.220001220703125,32.5,33.02000045776367,724200.0,0.001209102134708262,3.79995931030975,0.3846063558203167,39.340635202229485,38.64701580796863,1.5975309478717818,2.158234013960886,1.767795419541379,10.067107675592034,9.314126450647711,0.720001220703125,-2.0113358099412366,-1.8200010299682532,-5.364437803134351,1.7244357431978408,-3.592219416551302,-0.04778264338520444,1.7768665912322987,74.99997290698337,23.74955618714651,1.7722183865830472,1,0.9700012207031179,3.140001296997063,1.070000648498528,6.050001144409173,-0.7000007629394673,1,-0.09420286933889765,1.1866658528645946,33.080001831054695,1.5490169679154324,33.5,2.0909083027483164,33.0,-0.09420286933889765 197,2008-01-30,34.18000030517578,34.59999847412109,32.47999954223633,33.360000610351555,1820500.0,0.03200487341412739,1.5542216849971868,8.200122072174661,47.540983606557376,39.77961910554547,0.2117762507725658,0.7657517572142467,0.6405028771047085,8.747270952551588,10.018188855978412,2.1199989318847585,-1.7131853166061006,-0.5239995956420884,-3.5486863980454757,2.5006872067613024,-2.0363429968437856,0.9883438055596088,-3.700000762939453,85.90609052744652,31.59568849493448,1.512343401201695,1,-0.09000015258789062,2.0799999237060547,1.534998893737793,4.989999771118164,-1.779998779296875,2,-0.06963139399840301,3.79995931030975,33.11999893188477,1.1866658528645946,33.080001831054695,1.5490169679154324,33.5,-0.06963139399840301 198,2008-01-31,36.36000061035156,36.77999877929688,33.5,34.259998321533196,1576450.0,0.06377999665628065,1.2312927288462552,2.56097935410637,55.400707979069644,41.67512419023831,-2.2696037429002587,-1.568710250695176,-1.6015421316317173,6.345256858838994,10.116747715993915,3.279998779296882,-1.5252155066571333,1.703000640869142,-1.1776211715837093,4.583622453321993,0.26268973464271994,3.143311547095564,-5.7976010894775385,91.10172881851797,34.071227293928395,1.440310906226425,1,-2.730001449584961,-0.12000083923339844,-0.25500011444091797,2.6599998474121094,-4.960000991821289,3,-0.12266229144538421,1.5542216849971868,34.18000030517578,3.79995931030975,33.11999893188477,1.1866658528645946,33.080001831054695,-0.12266229144538421 199,2008-02-01,37.02000045776367,37.31999969482422,35.599998474121094,36.5,880150.0,0.018151810680228975,2.071433680402996,0.24761899571846027,61.25656088474416,44.63102336801674,-3.172277019530071,-2.3474920238682344,-2.2494970689789184,5.4798362598463655,9.526109676102498,1.720001220703125,-1.4317582880129436,2.3620004653930664,-0.5220579612359728,5.246058892022109,0.9199712520785468,3.804029678707586,-6.208896966552732,94.29659063136161,33.015108990161536,1.4420292133145212,2,-3.1200008392333984,-1.5200004577636719,-0.9149999618530273,2.0,-4.319999694824226,4,-0.16585632687936436,1.2312927288462552,36.36000061035156,1.5542216849971868,34.18000030517578,3.79995931030975,33.11999893188477,-0.16585632687936436 200,2008-02-04,37.43999862670898,38.43999862670898,37.040000915527344,37.38000106811523,894600.0,0.011345169199132865,-2.7837885208211435,0.11537981880203939,56.89320316435067,47.45349017767366,-3.5274064280280086,-2.6746452535010903,-2.549160200375752,4.85796757806817,8.895714833504186,1.4199981689453054,-1.3824197386793315,2.635998725891106,-0.5030145234756063,5.775011975257815,1.06649210120775,4.205505350574462,-6.238361363281243,83.22147393268465,19.15847190413524,1.5695066246833551,2,-2.979999542236321,-2.0499992370605398,-1.3349981307983327,1.3300018310546946,-5.379997253417962,0,-0.16666661572252395,2.071433680402996,37.02000045776367,1.2312927288462552,36.36000061035156,1.5542216849971868,34.18000030517578,-0.16666661572252395 201,2008-02-05,35.11999893188477,37.47999954223633,34.68000030517578,37.47999954223633,926200.0,-0.06196580608764124,1.3728800956906864,-39.334944048829996,44.771225432340636,48.636673909082546,-1.0024227822165912,-0.1928383945232497,-0.08430136452935955,6.980675226286131,7.692588591186336,2.799999237060547,-1.3963706682143808,0.20699901580811542,-2.808449084777685,3.2224471163939157,-1.3007250344847847,1.7147230661010155,-3.3392927593945387,44.295298576913055,-16.614239448076482,1.5077240502929008,2,-0.08999919891358132,-0.06999969482422586,1.2400016784667898,3.450000762939446,-3.579998016357429,1,-0.05182231634898704,-2.7837885208211435,37.43999862670898,2.071433680402996,37.02000045776367,1.2312927288462552,36.36000061035156,-0.05182231634898704 202,2008-02-06,34.139999389648445,36.02000045776367,33.34000015258789,35.0,1152350.0,-0.027904315832612547,-1.1788628476260479,0.36440694404034335,39.813370376863325,49.056657367019504,0.22020801110645039,0.7533263810280317,1.0121687819739478,7.7949602958016655,8.04546491571347,2.6800003051757812,-1.2216944281588766,-0.7270004272460895,-3.7610182472590097,2.3070173927668343,-2.2440093372525496,0.7900084827603706,-1.8265498208207092,15.68626424341083,-39.38136703555539,1.5170089100064619,2,1.1100006103515554,0.8199996948242116,2.220001220703118,3.0300006866455007,-3.739999771118171,2,-0.05038082165943625,1.3728800956906864,35.11999893188477,-2.7837885208211435,37.43999862670898,2.071433680402996,37.02000045776367,-0.05038082165943625 203,2008-02-07,34.15999984741211,34.259998321533196,32.900001525878906,34.0,1405950.0,0.0005858365003290622,6.555605005775338,-0.18604620216107037,40.923564460842506,48.5073759669146,0.42695680326495733,0.7314482844717958,1.1183650890918173,7.597779685793512,8.185206466346303,1.3599967956542898,-0.8319629445043404,-0.681999969482419,-3.731400414340335,2.367400475375497,-2.2067001919113736,0.8427002529465355,-1.3564263539538715,22.743663915355018,-29.177885110999664,1.5247002224289576,2,1.0900001525878906,0.7999992370605469,2.8050003051757812,2.6100006103515625,-5.159999847412109,3,-0.05152219933825719,-1.1788628476260479,34.139999389648445,1.3728800956906864,35.11999893188477,-2.7837885208211435,37.43999862670898,-0.05152219933825719 204,2008-02-08,33.439998626708984,34.47999954223633,32.81999969482422,34.47999954223633,1177200.0,-0.021077319201383782,2.1923045886366137,-6.500011920940324,44.695643347462074,47.84843271716221,1.2712357875140157,1.3904224720801892,1.9807202361982235,8.131741122735754,8.368059217026042,1.6599998474121094,-0.48119806229690454,-1.3180011749267564,-4.427128938051268,1.7911265881977556,-2.872565056489016,0.23656270663550316,4.999999999999993,11.03201156084275,-41.59895794285272,1.5545638815622567,2,2.020000457763672,1.3000011444091797,3.6400012969970703,3.0900020599365234,-3.159997940063473,4,-0.06100475753456924,6.555605005775338,34.15999984741211,-1.1788628476260479,34.139999389648445,1.3728800956906864,35.11999893188477,-0.06100475753456924 205,2008-02-11,32.639999389648445,34.34000015258789,32.259998321533196,33.959999084472656,1253550.0,-0.023923423143372036,1.0000000000000069,1.2692293584711811,47.68088863410369,48.77512754292601,2.237560353416299,2.159367944960138,2.843854720643982,8.730537692851748,8.483229243147841,2.0800018310546946,-0.18364548132026215,-2.0280004501342717,-5.2769520060593536,1.2209511057908102,-3.652476228096816,-0.40352467217172716,5.687599258422836,7.27971224619872,-46.798777295076896,1.6244757779625416,2,2.709999084472642,2.1000003814697195,4.375000953674309,3.890001296997063,-2.6399993896484446,0,0.0018382774023588677,2.1923045886366137,33.439998626708984,6.555605005775338,34.15999984741211,-1.1788628476260479,34.139999389648445,0.0018382774023588677 206,2008-02-12,33.11999893188477,34.11999893188477,32.560001373291016,33.299999237060554,759450.0,0.014705868603311245,-1.4000046950285363,0.1363638990838952,51.749528080194416,49.24274359555235,1.9641077209670357,1.5293800304243845,2.4087241123616536,8.04401647480968,9.116679192864455,1.559997558593757,-0.08364601952573736,-1.4030008316039968,-4.656740710828984,1.850739047620987,-3.029870771216487,0.22386910800849336,4.964895703124981,22.87234366344683,-32.67911522818413,1.6268699396124924,2,2.229999542236314,1.6200008392333913,3.8250017166137624,3.410001754760735,-1.9199981689453232,1,-0.03200475823606663,1.0000000000000069,32.639999389648445,2.1923045886366137,33.439998626708984,6.555605005775338,34.15999984741211,-0.03200475823606663 207,2008-02-13,33.15999984741211,33.939998626708984,32.61999893188477,33.400001525878906,695650.0,0.0012077571502826512,1.0000057798623707,1.333340397575552,50.751879294897385,48.726207075088766,1.9715315747834552,1.300898384358078,2.3840336704011094,7.770401713788722,9.892839095757342,1.3199996948242116,-0.014032403247895786,-1.2009998321533217,-4.383093245028981,1.9810935807223338,-2.7920465385911513,0.3900468742845078,4.691898935058582,40.54058698192335,-16.894779161422555,1.5910467064378282,2,2.1899986267089773,1.5799999237060547,3.6050004959106445,3.3700008392333984,-0.8400001525878906,2,-0.04885400902711989,-1.4000046950285363,33.11999893188477,1.0000000000000069,32.639999389648445,2.1923045886366137,33.439998626708984,-0.04885400902711989 208,2008-02-14,31.20000076293945,33.560001373291016,30.84000015258789,33.200000762939446,1311350.0,-0.05910733092556464,-1.0000000000000104,8.33327505364379,40.495866726398695,46.41946327971704,3.4895771210872404,2.975557412718647,4.396846089554561,9.48110191901677,10.933949605000112,2.720001220703125,0.14368783269931384,-2.882999038696294,-6.15290017492708,0.3869020975344881,-4.517949606811687,-1.2480484705809012,6.42822200109374,9.890128316376694,-46.6009819412341,1.6349505681153917,2,3.439998626708988,3.2599983215332067,5.349999904632572,5.329999923706058,4.319999694824222,3,-0.025641061693801204,1.0000057798623707,33.15999984741211,-1.4000046950285363,33.11999893188477,1.0000000000000069,32.639999389648445,-0.025641061693801204 209,2008-02-15,32.220001220703125,32.860000610351555,30.920000076293945,31.65999984741211,692750.0,0.03269232156478896,1.1086960578009601,-0.2800006866455083,46.61417001178648,45.277348484987684,1.9188843683119714,1.7109147423349924,3.3884406401760003,8.208496730223601,11.843102220881931,1.94000053405761,0.16014000464340938,-1.651998710632327,-4.82468162607627,1.5206842048116158,-3.2383401683542985,-0.06565725291035562,5.00092818664335,39.428601946149556,-14.250936034800795,1.586341457721971,2,1.9399986267089844,2.2399978637695312,4.274999141693115,4.309999465942383,2.479999542236321,4,-0.09993796085377227,-1.0000000000000104,31.20000076293945,1.0000057798623707,33.15999984741211,-1.4000046950285363,33.11999893188477,-0.09993796085377227 210,2008-02-19,31.07999992370605,32.939998626708984,30.68000030517578,32.59999847412109,740500.0,-0.035381789379466566,1.05454499741206,-2.7142764695063324,42.60869985867648,45.03706786569167,2.304151206016005,2.70778951331641,4.507686391372868,9.071690592361268,12.274125823307754,2.259998321533203,-0.13774384240947768,-2.6130000114440968,-5.995512481299077,0.7695124584108868,-4.30425624637159,-0.9217437765166032,5.758073728354912,11.627900529511114,-37.729041867116585,1.6912562349274916,2,2.2700004577636754,3.379999160766605,5.245000362396244,5.450000762939457,3.0000019073486435,1,-0.0257400012556096,1.1086960578009601,32.220001220703125,-1.0000000000000104,31.20000076293945,1.0000057798623707,33.15999984741211,-0.0257400012556096 211,2008-02-20,30.68000030517578,30.959999084472656,29.63999938964844,30.520000457763672,1428450.0,-0.012870000627804745,2.6666790291560383,-0.10526315789473709,36.68188674819393,44.689125240283964,2.244094181815207,3.0715211783274867,4.914737193474082,9.195814127583319,12.379272557991857,1.44000053405761,-0.6179821669254437,-2.8899996757507296,-6.526550464430102,0.7465511129286391,-4.708275070090416,-1.0717242814110435,5.665427479134365,24.186072094242494,-19.698846691937757,1.8182753943396848,2,1.3799991607666016,3.3599987030029297,5.599999904632568,5.850000381469727,2.6199989318847727,2,-0.022164286128154465,1.05454499741206,31.07999992370605,1.1086960578009601,32.220001220703125,-1.0000000000000104,31.20000076293945,-0.022164286128154465 212,2008-02-21,30.440000534057614,31.29999923706055,30.20000076293945,30.399999618530273,536300.0,-0.007822678250680393,-4.000008669793524,0.2500059604701397,23.571425530374853,42.76110980356533,2.127817419808327,3.299545140030826,5.106919189260143,9.138496930090401,12.11216910492961,1.0999984741211009,-1.1151521573505931,-3.014999389648441,-6.899106870292076,0.8691080909951943,-4.957053129970259,-1.0729456493266234,5.234884410786361,20.408182132239368,-16.781050275861894,1.9420537403218172,2,1.6199989318847692,3.5999984741210973,5.839999675750736,6.090000152587894,3.5599994659423864,3,0.02496715556990603,2.6666790291560383,30.68000030517578,1.05454499741206,31.07999992370605,1.1086960578009601,32.220001220703125,0.02496715556990603 213,2008-02-22,29.65999984741211,30.76000022888184,28.71999931335449,30.520000457763672,1073600.0,-0.025624200819996834,2.044777139148178,-21.499523173757392,17.491162505433806,39.738389710006636,2.4611845777089343,4.022739553850499,5.826473555766171,9.621610135957454,12.232532715655317,2.040000915527351,-1.3337926871092378,-3.628000068664548,-7.865603722995509,0.609603585666413,-5.746801895830025,-1.5091982414990674,5.4113965419123105,22.274897796379268,-7.372945549108817,2.11880182716548,2,1.869999885559082,3.919999122619622,6.6100006103515625,6.870000839233398,5.020000457763672,4,0.08968307016509303,-4.000008669793524,30.440000534057614,2.6666790291560383,30.68000030517578,1.05454499741206,31.07999992370605,0.08968307016509303 214,2008-02-25,29.979999542236328,30.459999084472656,28.940000534057614,29.79999923706055,994150.0,0.0107889311014997,1.6666655512575186,-0.20930253189261666,16.755800923142985,36.30226885323322,1.7866556940030627,3.6106278043106883,5.47557955167855,9.004847083761717,12.497608232072249,1.5199985504150426,-1.4149580223092357,-3.132000350952147,-7.617661828894541,1.3536611269902465,-5.37483108992334,-0.8891696119809502,4.329229197971699,29.857830187186924,6.698077816571303,2.242830738971196,2,1.4399995803833008,3.599999427795403,6.290000915527344,6.55000114440918,6.260002136230469,0,0.1847898932660923,2.044777139148178,29.65999984741211,-4.000008669793524,30.440000534057614,2.6666790291560383,30.68000030517578,0.1847898932660923 215,2008-02-26,30.399999618530273,30.86000061035156,29.520000457763672,30.18000030517578,1936350.0,0.014009342318442641,1.350874786050948,1.2222163353537308,24.67811962471073,33.2943345804017,1.134836856736225,3.1405729230133943,5.040534301243298,8.268033188901342,12.496022154078421,1.340000152587887,-1.5305960866587256,-2.578000164031984,-7.224907585456236,2.068907257392265,-4.9014538747441065,-0.25454645331986114,3.2385215904553277,65.11629282385927,42.7864237852276,2.3234537107121245,2,0.9299993515014648,3.1799993515014577,5.870000839233398,5.510000228881836,7.899999618530273,1,0.14144740784102217,1.6666655512575186,29.979999542236328,2.044777139148178,29.65999984741211,-4.000008669793524,30.440000534057614,0.14144740784102217 216,2008-02-27,30.0,31.34000015258789,27.36000061035156,27.8799991607666,2601800.0,-0.013157882353605488,-1.5189886941232464,9.636397527374873,26.31579751381291,30.579214382503427,1.1686146097188974,3.472902876482763,5.412793361044393,8.351424837423828,12.744620844683086,3.9799995422363317,-1.690261188222351,-2.8219998359680147,-7.654606303886624,2.010606631950594,-5.238303069927319,-0.40569660200871027,3.0482985815098687,66.33165058519191,41.378456886559945,2.416303233959304,2,0.46000099182128906,2.8999996185302663,6.570000648498535,5.909999847412109,7.200000762939453,2,0.13600006103515638,1.350874786050948,30.399999618530273,1.6666655512575186,29.979999542236328,2.044777139148178,29.65999984741211,0.13600006103515638 217,2008-02-28,31.79999923706055,33.240001678466804,29.6200008392334,30.0,1994750.0,0.059999974568685,-1.8281283527644716,0.84905590778513,38.78326754914779,30.388925585031107,-0.9438436548866243,1.5657337235091155,3.5505932729622707,6.244305662539485,13.231392043116333,3.6200008392334055,-1.808374541989771,-0.9030005455017083,-5.711961583222173,3.9059604922187567,-3.307481064361941,1.5014799733585242,-4.4399986267089915,75.51016700975146,48.20057170739058,2.404480518860233,2,-1.4999980926513707,1.100000381469716,3.935001373291012,4.110000610351559,5.979999542236332,3,0.04716981245244378,-1.5189886941232464,30.0,1.350874786050948,30.399999618530273,1.6666655512575186,29.979999542236328,0.04716981245244378 218,2008-02-29,31.899999618530273,32.380001068115234,31.63999938964844,32.11999893188477,1297500.0,0.0031446661593996783,-1.000005154997909,-0.12222189255689041,42.222226931725196,29.900931909468742,-1.043882410737016,1.1746965632532422,3.400522051287851,5.924384257083915,14.517235831741287,0.7400016784667933,-2.03057444771067,-0.5800001144409208,-5.078551425406914,3.918551196525076,-2.8292757699239175,1.6692755410420759,-4.5399990081787145,77.21085346050711,45.86593915508376,2.2492756554829985,2,-1.5999984741210938,0.9999999999999929,3.27500057220459,3.9000015258789062,8.100000381469727,4,0.065830733748657,-1.8281283527644716,31.79999923706055,-1.5189886941232464,30.0,1.350874786050948,30.399999618530273,0.065830733748657 219,2008-03-03,30.8799991607666,32.439998626708984,30.1200008392334,32.34000015258789,1621750.0,-0.031974936362418216,1.7951815258118593,6.636388857581086,41.304347416362646,29.75600386032276,-0.2614442743456138,1.8035891773333645,4.383357134436636,6.735140996653577,15.857286620023492,2.319997787475586,-2.289542324428073,-1.2930005073547335,-5.297970918342195,2.7119699036327276,-3.2954857128484605,0.7094846981389971,-3.402398529052739,59.86391005101179,24.422567298305275,2.00248520549373,3,-0.5799980163574219,2.0200004577636648,4.295001029968262,4.740001678466797,7.920000076293945,0,0.12305703522288702,-1.000005154997909,31.899999618530273,-1.8281283527644716,31.79999923706055,-1.5189886941232464,30.0,0.12305703522288702 220,2008-03-04,31.20000076293945,31.21999931335449,29.540000915527344,30.440000534057614,1477500.0,0.010362746465984785,3.2000100136137375,-0.5205477483503406,40.36145778077364,30.16484508616495,-0.6287538379666273,1.0457492818312666,3.9717588745067225,6.173378599619642,16.937255913436612,1.6799983978271449,-2.254528961542004,-0.660999011993411,-3.82153071739177,2.499532693404948,-2.2412648646925923,0.9192668407057702,-3.607152110290528,65.30611318100918,27.106870589883357,1.5802658526991797,3,-0.8999996185302699,1.6999988555908168,3.9749994277954137,3.590000152587894,6.619998931884769,1,0.1615384869321559,1.7951815258118593,30.8799991607666,-1.000005154997909,31.899999618530273,-1.8281283527644716,31.79999923706055,0.1615384869321559 221,2008-03-05,33.299999237060554,33.34000015258789,30.78000068664551,30.979999542236328,1548700.0,0.06730764175543102,1.1333315319496557,3.052630258069221,50.582360167707066,33.16606004586853,-2.590433613249097,-1.2623093411028705,1.6853313705889974,3.8541500227750447,18.062175957115034,2.5599994659423793,-2.338124547892871,1.5299994468689029,-1.325524733657673,4.385523627395482,0.10223735660561317,2.9577615371321926,-5.594207523895275,98.94734411688253,58.522590191137574,1.4277620902632893,3,-2.9499988555908274,-0.39999961853028765,1.8750009536743093,1.4900016784667898,3.420001983642578,2,0.1501501535902543,3.2000100136137375,31.20000076293945,1.7951815258118593,30.8799991607666,-1.000005154997909,31.899999618530273,0.1501501535902543 222,2008-03-06,32.419998168945305,33.299999237060554,31.899999618530273,32.900001525878906,917450.0,-0.026426459107418476,1.1875014901175274,-0.2068980258939078,55.57585527306808,37.39769257560567,-1.5645640532672687,-0.5457545296619486,2.3409778411488418,4.503746015089874,18.800198445558628,1.3999996185302805,-2.2861585124797124,0.735998439788812,-1.915287910266997,3.3872847898446174,-0.5896447352390908,2.0616416148167147,-4.488838118203123,75.78941662224533,30.200912961473016,1.3256431750279032,3,-2.069997787475579,0.48000144958496094,2.755002021789558,2.3700027465820384,4.840000152587898,3,0.14743994028268803,1.1333315319496557,33.299999237060554,3.2000100136137375,31.20000076293945,1.7951815258118593,30.8799991607666,0.14743994028268803 223,2008-03-07,32.400001525878906,32.97999954223633,31.5,31.81999969482422,794700.0,-0.000616799635897336,-1.4262263301398304,-1.2083286974489211,50.90543425575591,41.192096279229325,-1.2460610538407266,-0.7002766965969158,2.162065419692432,4.293436926375087,19.487526952902424,1.4799995422363281,-2.106371634833174,0.8040017127990708,-1.6072206897957173,3.2152241153938625,-0.40160948849832323,2.009612914096465,-4.252487871062897,75.26318906747699,27.701855999189632,1.2056112012973954,3,-2.0500011444091797,0.4999980926513601,2.774998664855957,2.3899993896484375,5.5,4,0.16604929012490333,1.1875014901175274,32.419998168945305,1.1333315319496557,33.299999237060554,3.2000100136137375,31.20000076293945,0.16604929012490333 224,2008-03-10,31.399999618530273,32.400001525878906,31.07999992370605,32.400001525878906,742150.0,-0.030864254946096237,1.6399981689488121,-1.7241357764857541,51.63265163130872,44.187044279962436,-0.02620515295412318,0.14657228563775604,2.947437078965862,5.0814854948023935,20.357568701020618,1.3200016021728551,-1.7678402753421274,-0.09400024414062358,-2.343981467880326,2.155980979599075,-1.2189908560104712,1.0309903677292276,-3.0447865038033903,48.94734411688235,-3.028817982014658,1.1249906118698498,3,-1.0499992370605469,1.499999999999993,3.5349998474121094,3.3900012969970703,6.879999160766609,0,0.2738853657945446,-1.4262263301398304,32.400001525878906,1.1875014901175274,32.419998168945305,1.1333315319496557,33.299999237060554,0.2738853657945446 225,2008-03-11,32.700000762939446,32.959999084472656,30.040000915527344,30.040000915527344,941250.0,0.04140131083447507,-1.1954874710133243,-2.659994773874707,59.439253802486355,47.86742831203726,-1.079122294615317,-1.210780575587691,1.464763748575436,3.613898544413253,21.214732133303723,2.9199981689453125,-1.2234873094464227,1.2030008316039975,-1.0535646493396982,3.459566312547693,0.07471809113214789,2.331283572075847,-4.145396166698124,80.6060746178075,24.077192622311713,1.1282827404718485,3,-1.2600002288818288,0.1999988555908203,1.9999990463256907,2.0900001525878977,5.299999237060554,1,0.1865442914923272,1.6399981689488121,31.399999618530273,-1.4262263301398304,32.400001525878906,1.1875014901175274,32.419998168945305,0.1865442914923272 226,2008-03-12,32.060001373291016,32.5,31.79999923706055,32.5,898250.0,-0.01957184632159925,2.18183158059005,-0.16541302704850017,57.29730082684422,49.92454312067021,-0.12983538686676255,-0.6896225715725777,1.9244276664932656,4.090469463520634,22.118217742571666,0.9000015258788956,-0.6778554856961208,0.6160013198852532,-1.5269961889246275,2.758998828695134,-0.4554974345196854,1.6875000742901953,-3.3139809547958308,61.963236128712026,0.8295826978384468,1.0714987544049408,3,-0.6200008392333984,0.3599987030029297,2.8649978637695312,2.729999542236328,6.879997253417962,2,0.17966307157840045,-1.1954874710133243,32.700000762939446,1.6399981689488121,31.399999618530273,-1.4262263301398304,32.400001525878906,0.17966307157840045 227,2008-03-13,31.540000915527344,31.739999771118164,31.0,31.5,1130400.0,-0.016219601855565813,2.363645821592988,-0.09091145539824697,58.67159152053338,51.75225029720445,0.3904676502429112,-0.3132728595708443,2.2575558179221247,4.455132222133955,23.173018157189013,1.0600013732910156,-0.31782190972477053,0.17700080871582102,-1.8096611935630378,2.1636628109946763,-0.8163301924236066,1.1703318098552487,-2.61022130766845,51.020431995204376,-14.407777021346988,0.993331001139428,3,-0.10000038146972656,0.14999961853027344,3.4999985694885254,3.25,7.4199981689453125,3,0.1642358958406258,2.18183158059005,32.060001373291016,-1.1954874710133243,32.700000762939446,1.6399981689488121,31.399999618530273,0.1642358958406258 228,2008-03-14,30.399999618530273,32.11999893188477,29.84000015258789,32.11999893188477,1056700.0,-0.03614461838635652,1.6511624296526268,-42.99899866488669,51.801029215636525,52.918548274901546,1.447542364429271,0.8049938018107348,3.245165739316832,5.437337932336263,23.785091977671584,2.279998779296882,0.031648824518971,-0.9230004310607924,-2.955174488123454,1.1091736260018692,-1.9390874595921233,0.09308659747053838,-1.29381118888222,17.948706976130012,-49.83172034556581,1.0160870285313315,3,1.0400009155273438,0.5200004577636719,4.704999923706055,4.39000129699707,8.559999465942383,4,0.22565785490409773,2.363645821592988,31.540000915527344,2.18183158059005,32.060001373291016,-1.1954874710133243,32.700000762939446,0.22565785490409773 229,2008-03-17,29.0,30.520000457763672,27.84000015258789,29.899999618530273,1476850.0,-0.04605261960848528,1.5046716643924074,0.5232558010590204,44.46202739368834,53.37416712078095,2.8528243238461286,2.0568457134023532,4.483035236050739,6.711952325506566,24.640734648427514,2.6800003051757812,0.11221675379230334,-2.161999988555909,-4.395219136724641,0.07121915961282355,-3.278609562640277,-1.0453904144715445,4.340000152587891,22.65625174623019,-43.58321660577976,1.1166095740843658,3,1.5900001525878906,1.9200000762939453,6.104999542236328,7.0,10.299999237060547,0,0.306896604340652,1.6511624296526268,30.399999618530273,2.363645821592988,31.540000915527344,2.18183158059005,32.060001373291016,0.306896604340652 230,2008-03-18,30.28000068664551,30.57999992370605,29.36000061035156,29.63999938964844,912800.0,0.044137954711914285,-1.0333341280626642,-0.7111128536278846,51.03550531680393,53.42451658179172,1.5964850604600436,0.7524147879825414,3.1323854050947197,5.343393576698059,25.442846424106534,1.5799999237060511,0.16227797500727092,-0.8419993400573702,-3.1097931066378344,1.425794426523094,-1.9758962233476005,0.29189754323286365,2.94999946594238,52.36052819642588,-13.294436702085868,1.1338968832902327,3,0.28999900817871094,0.5699996948242152,4.819998741149899,5.719999313354489,9.260000228881832,1,0.264200723620843,1.5046716643924074,29.0,1.6511624296526268,30.399999618530273,2.363645821592988,31.540000915527344,0.264200723620843 231,2008-03-19,30.0,31.540000915527344,29.399999618530273,29.399999618530273,657450.0,-0.009247050207928154,-6.133333121405842,0.9374986961510379,42.5000055630984,51.971644391795074,1.5188798281694602,1.0317582876554425,3.38796265704282,5.532628302193068,25.704363652399344,2.1400012969970703,0.29764805288238705,-1.088000011444091,-3.403582056364982,1.2275820334768,-2.2457910339045384,0.06979101101635621,3.1222001525878937,50.46730054831824,-13.365157268947591,1.1577910224604464,3,0.4099998474121094,0.7399997711181641,5.044999122619629,6.0,9.959999084472656,2,0.2666666666666666,-1.0333341280626642,30.28000068664551,1.5046716643924074,29.0,1.6511624296526268,30.399999618530273,0.2666666666666666 232,2008-03-20,31.20000076293945,31.479999542236328,29.459999084472656,30.0,1027800.0,0.04000002543131509,1.2954572547591645,1.999999999999994,47.32824949859313,51.574179418777,0.14262138430111548,-0.11424311468040571,2.108634533524576,4.240573115330367,26.17265980318613,2.020000457763672,0.4555164477633653,0.07400074005126456,-2.2216648238164076,2.3696663039189367,-1.0738320418825715,1.2218335219851006,1.816555389648446,78.50470954815411,15.68852700013582,1.1478327819338354,3,-0.8000011444091761,-0.5500011444091761,3.8449983596801793,4.920000076293949,8.659999847412113,3,0.24807684854172796,-6.133333121405842,30.0,-1.0333341280626642,30.28000068664551,1.5046716643924074,29.0,0.24807684854172796 233,2008-03-24,32.31999969482422,32.639999389648445,30.520000457763672,30.979999542236328,1160400.0,0.035897400785167566,1.1414135575913376,1.1166660838660694,55.454546374065956,51.998834390194475,-1.1062536138739496,-1.0801222240035102,0.9335823858029997,2.9849191575881733,25.900648025228868,2.1199989318847727,0.35266738556678234,1.0609996795654304,-1.1847251736674878,3.306724532798345,-0.06186274705103045,2.1838621061818877,0.5930253377636774,93.33333863152468,28.898507758377917,1.1228624266164577,3,-1.9200000762939453,-1.8599987030029297,2.72499942779541,3.940000534057617,7.680000305175781,0,0.20544552760969803,1.2954572547591645,31.20000076293945,-6.133333121405842,30.0,-1.0333341280626642,30.28000068664551,0.20544552760969803 234,2008-03-25,35.52000045776367,35.7599983215332,31.76000022888184,32.11999893188477,1241250.0,0.09900992553078236,1.061856146484477,2.5373142826234814,63.43283334234816,52.44256545017912,-4.090536049181491,-4.051523164951632,-2.300251796767867,-0.34755708742720515,25.043385838399846,3.9999980926513636,0.31979350776082427,3.984000396728515,1.1207566489242708,6.847244144532755,2.5523785228263947,5.415622270630635,-7.680000305175781,96.25003203750802,30.60660665727056,1.4316218739021207,3,-3.720001220703125,-3.960000991821289,-0.970001220703125,0.7399997711181641,3.7599983215332102,1,0.09684680693626224,1.1414135575913376,32.31999969482422,1.2954572547591645,31.20000076293945,-6.133333121405842,30.0,0.09684680693626224 235,2008-03-26,34.700000762939446,36.15999984741211,34.0,35.68000030517578,1073200.0,-0.023085576696410093,1.2268055427197238,-0.2882350301248779,54.729733909455554,52.15728023713593,-3.3045055833694796,-3.0491945658837594,-1.5023897653064822,0.34151817391742867,24.321710306587608,2.1599998474121094,0.33497067374535305,2.9490006446838315,-0.18778233863383065,6.085783628001494,1.3806091530249986,4.517392136342664,-6.701600646972651,78.40238113846692,16.270595005518203,1.568391491658832,3,-2.700000762939446,-2.94000053405761,-0.3900012969970632,1.55999946594239,5.099998474121101,2,0.1325647946104378,1.061856146484477,35.52000045776367,1.1414135575913376,32.31999969482422,1.2954572547591645,31.20000076293945,0.1325647946104378 236,2008-03-27,34.080001831054695,35.900001525878906,33.880001068115234,34.919998168945305,789000.0,-0.017867403984236474,-2.2580708673529033,0.8571395206713663,55.70840288027997,51.82803705488555,-2.646102323788032,-2.221771172003791,-0.9631253435701055,0.7969173825543336,22.863005344329103,2.020000457763672,0.40775253829680835,2.1250016212463443,-1.0625766500095324,5.3125798925022245,0.5312124856184042,3.7187907568742844,-5.755137725830085,68.95525702231609,8.197833441342482,1.5937891356279394,3,-2.0800018310546946,-2.3200016021728587,-0.1750020980835032,2.1799983978271413,5.799999237060533,3,0.16021123213371835,1.2268055427197238,34.700000762939446,1.061856146484477,35.52000045776367,1.1414135575913376,32.31999969482422,0.16021123213371835 237,2008-03-28,33.299999237060554,34.639999389648445,33.09999847412109,34.240001678466804,719900.0,-0.022887398828816408,-1.298502024060962,1.119055404178039,52.941167670829195,51.95471910546251,-1.777066907548619,-1.3951610947634308,-0.2868359731726784,1.4814784888292394,22.525704535886252,1.540000915527358,0.2597823740432261,1.2699990272522044,-1.9723396170250211,4.512337671529426,-0.3511702948864084,2.891168349390817,-4.661729702148445,49.2907638323374,-9.233899159044817,1.621169322138611,3,-1.299999237060554,-1.539999008178718,-0.2500000000000071,2.5400009155273366,6.74000167846679,4,0.19999999999999973,-2.2580708673529033,34.080001831054695,1.2268055427197238,34.700000762939446,1.061856146484477,35.52000045776367,0.19999999999999973 238,2008-03-31,34.0,34.779998779296875,32.84000015258789,33.61999893188477,854450.0,0.02102104441373065,1.0,-0.40425540549314226,58.66666463216225,53.533012131959616,-2.1374842057556265,-2.0340555480320432,-1.096159779978919,0.6342107370371224,22.211100059269896,1.9399986267089844,0.1969852430569503,1.864999771118164,-1.4935434089663389,5.223542951202663,0.18572818107591615,3.5442713611604155,-5.060861252587891,50.90909012093021,-8.462403408705903,1.6792715900422504,3,-1.239999771118164,-2.239999771118164,-0.9500007629394531,1.8400001525878906,4.279998779296882,0,0.1723529591279871,-1.298502024060962,33.299999237060554,-2.2580708673529033,34.080001831054695,1.2268055427197238,34.700000762939446,0.1723529591279871 239,2008-04-01,34.68000030517578,35.040000915527344,33.560001373291016,34.61999893188477,958100.0,0.020000008975758377,2.794858000811843,0.1578979069417099,56.88455796215655,54.18290687033213,-2.153510125694119,-2.54526983885539,-1.8695193454921508,-0.1835718875268313,21.31309918269808,1.4799995422363281,0.17752849886540645,2.3550000190734863,-1.1320921389113678,5.842092177058337,0.6114539400810628,4.098546098065913,-5.452027113763673,55.421696437394154,-1.2115605507477412,1.743546078992426,4,-1.9000005722045898,-2.9200000762939453,-2.1250009536743164,0.6999998092651367,3.040000915527351,1,0.15340252733591364,1.0,34.0,-1.298502024060962,33.299999237060554,-2.2580708673529033,34.080001831054695,0.15340252733591364 240,2008-04-02,36.2400016784668,36.43999862670898,34.439998626708984,35.02000045776367,1654700.0,0.04498273816503384,1.4691432446688397,20.332888295507527,63.66012558576147,56.53403131729469,-3.10578388858832,-3.9087296658862414,-3.4492940323704175,-1.8858181087815211,20.099255723197608,1.999999999999993,0.39031540662254116,3.663001346588132,-0.19092726213803246,7.516929955314296,1.7360370422250497,5.589965650951214,-6.7347474208146885,94.44452686077851,36.89568105669518,1.9269643043630822,4,-3.2900028228759766,-4.3400020599365305,-3.7400026321411133,-0.8600015640258789,1.7599983215332031,2,0.08388512582868901,2.794858000811843,34.68000030517578,1.0,34.0,-1.298502024060962,33.299999237060554,0.08388512582868901 241,2008-04-03,38.29999923706055,39.29999923706055,36.47999954223633,36.86000061035156,1312150.0,0.056843197107735444,-1.5636351971590918,1.180325562198264,70.0712491952667,59.06103128359176,-4.31877760163993,-5.87620983127681,-5.456533581004265,-4.060281277964833,20.37512112761501,3.05999755859375,0.9151461264501322,5.472998905181882,0.8497026049826886,10.096295205381072,3.161350755082289,7.784647055281479,-8.378660317265027,84.52012164516223,25.065432781275476,2.3116481500995953,4,-3.3899993896484375,-4.969999313354492,-5.845000267028809,-2.919999122619629,0.94000244140625,3,0.03916449164177904,1.4691432446688397,36.2400016784668,2.794858000811843,34.68000030517578,1.0,34.0,0.03916449164177904 242,2008-04-04,37.20000076293945,38.68000030517578,36.900001525878906,38.68000030517578,1357100.0,-0.02872058736379013,1.4054044997976662,-1.0277784400522403,70.23809726546398,60.70364804930265,-2.545903580155823,-4.637512001812212,-4.302576324768324,-3.0605915973762094,20.665894641275216,1.779998779296875,1.2657990047585272,4.134000301361084,-0.8785247897285302,9.146525392450702,1.6277377558162769,6.640262846905891,-6.528369017762731,67.49227907526057,2.67221957118511,2.506262545544809,4,-1.6700010299682617,-3.6300010681152344,-5.520000457763675,-2.5,2.200000762939453,4,0.07204301747879871,-1.5636351971590918,38.29999923706055,1.4691432446688397,36.2400016784668,2.794858000811843,34.68000030517578,0.07204301747879871 243,2008-04-07,37.77999877929688,40.02000045776367,37.29999923706055,39.040000915527344,1544650.0,0.015591344205972524,-1.4504502027630766,0.851353058073624,77.47183676723736,62.26353731873478,-2.5367142411535113,-5.052850454676502,-4.829145223564474,-3.5884529403346335,20.99253820238653,2.8199996948242188,1.8320846197467873,4.444998455047617,-0.9776964281373992,9.867693338232634,1.733651013455109,7.156345896640126,-6.418097634769456,65.3250465027017,-4.628992779387573,2.711347441592508,4,-1.3499984741211009,-3.849998474121101,-6.179998397827159,-3.079998016357429,2.120002746582024,0,0.059820069064399295,1.4054044997976662,37.20000076293945,-1.5636351971590918,38.29999923706055,1.4691432446688397,36.2400016784668,0.059820069064399295 244,2008-04-08,40.0,40.0,37.79999923706055,38.900001525878906,2910400.0,0.058761283547728915,3.000006935822831,-0.8730131818759851,78.72340209670821,64.92950045065174,-4.530866520290232,-6.9519568793736894,-6.984938086449446,-5.727231158141834,21.177055155509773,2.220001220703118,2.352560259243184,6.234999656677246,0.13656695638217542,12.333432356972317,3.1857833065297143,9.284216006824781,-7.772288924148953,99.64156897489957,26.327639126819534,3.0492163501475353,4,-3.5699996948242188,-6.069999694824219,-8.399999618530277,-5.299999237060547,0.0,1,-0.04300003051757795,-1.4504502027630766,37.77999877929688,1.4054044997976662,37.20000076293945,-1.5636351971590918,38.29999923706055,-0.04300003051757795 245,2008-04-09,38.79999923706055,39.900001525878906,37.81999969482422,39.70000076293945,1417850.0,-0.030000019073486373,2.1999953049990024,-0.8181843402992114,74.66367478080996,67.03564177293285,-3.004024893419981,-5.556407807461824,-5.719809374322473,-4.478985591415821,20.988155229337117,2.1800003051757812,2.678003248918891,4.729998970031737,-1.7428297020265404,11.202827642090014,1.4935846340025947,7.9664133060608755,-5.79305922301824,65.53669759372407,-10.2265271210115,3.236414336029139,4,-2.3699989318847656,-4.869998931884766,-7.199998855590824,-4.099998474121094,3.4000015258789062,2,-0.027835000968913226,3.000006935822831,40.0,-1.4504502027630766,37.77999877929688,1.4054044997976662,37.20000076293945,-0.027835000968913226 246,2008-04-10,37.81999969482422,38.97999954223633,37.31999969482422,38.2599983215332,688800.0,-0.02525772065738252,-1.305557542378943,0.48888653414148264,68.78546916341001,68.79611971655295,-1.6066745350285956,-4.345556990693893,-4.686016189354362,-3.5095996726888927,20.681247349823355,1.6599998474121094,2.5845422562663245,3.4619995117187514,-3.14543965234121,10.069438675778713,0.15827992968877425,6.765719093748732,-4.111753636409773,29.487130894290058,-44.03202182470902,3.3037195820299803,4,-1.3899993896484375,-3.8899993896484375,-6.219999313354496,-3.1199989318847656,5.6399993896484375,3,0.0047593946755217775,2.1999953049990024,38.79999923706055,3.000006935822831,40.0,-1.4504502027630766,37.77999877929688,0.0047593946755217775 247,2008-04-11,36.72000122070313,37.88000106811523,36.2599983215332,37.36000061035156,679300.0,-0.029085100026365773,-1.0769196911083523,1.4545486071976466,62.50000541860457,69.2220464706021,0.032931967337759716,-2.990934983425255,-3.578069283132173,-2.4340639458476474,19.845533051437673,1.6200027465820241,2.715943645375475,2.103001022338873,-4.445168787511797,8.651170832189539,-1.1710838825864585,5.377085927264204,-2.3805797223537652,12.234112708007599,-56.35059216363007,3.274084904925333,4,0.06999969482421164,-2.790000915527351,-5.095001220703136,-2.020000457763679,6.939998626708977,4,0.0686274611653026,-1.305557542378943,37.81999969482422,2.1999953049990024,38.79999923706055,3.000006935822831,40.0,0.0686274611653026 248,2008-04-14,37.2599983215332,38.29999923706055,36.400001525878906,36.959999084472656,777850.0,0.01470580291063861,-1.676063754053132,-0.468749254941235,55.82328804549042,69.10412759097252,0.004466037126995559,-3.152265483733032,-4.173957936753084,-3.004893002387341,18.631211266587194,1.8999977111816406,2.9111568743862506,2.2999981880187974,-4.03324532134107,8.633241697378665,-0.8666235666611328,5.466619942698731,-2.352518927242407,26.737955914767053,-36.763184916399226,3.166621754679934,4,-0.029998779296875,-3.329998016357422,-5.634998321533207,-2.55999755859375,5.880001068115234,0,0.05743433442692769,-1.0769196911083523,36.72000122070313,-1.305557542378943,37.81999969482422,2.1999953049990024,38.79999923706055,0.05743433442692769 249,2008-04-15,37.900001525878906,38.0,37.099998474121094,37.61999893188477,462700.0,0.01717668366012326,2.7500099341169366,0.9333443535978808,60.840112218275195,68.79079277236293,-0.14611102560780864,-3.2583742777457587,-4.884845186487205,-3.6387885991821776,16.748169399110406,0.9000015258789062,3.2598921352694887,2.4950013160705566,-3.3030723866365506,8.293075018777664,-0.4040355352829934,5.394038167424107,-2.481270025240825,45.05499342384498,-15.87711295416429,2.8990368513535527,4,0.23999786376953125,-3.970001220703125,-6.27500152587891,-3.200000762939453,4.099998474121094,1,0.05277044642423978,-1.676063754053132,37.2599983215332,-1.0769196911083523,36.72000122070313,-1.305557542378943,37.81999969482422,0.05277044642423978 250,2008-04-16,38.27999877929688,38.900001525878906,37.84000015258789,38.5,899050.0,0.010026312351425704,1.0784253594028155,-0.7857113663301536,64.46280275225743,68.16763205647301,-0.23054776115051112,-3.1708740814879874,-5.346312227302967,-3.9593116858267123,14.945402939430439,1.0600013732910156,3.4972556099128624,2.474998664855967,-2.9244920875962777,7.874489417308212,-0.22474671137015179,5.174744041082086,-2.401140382946245,74.26468938280496,13.7547789285575,2.699745376226122,4,-0.1399993896484446,-4.349998474121101,-6.654998779296886,-3.599998474121101,3.600002288818345,2,0.044932112736465246,2.7500099341169366,37.900001525878906,-1.676063754053132,37.2599983215332,-1.0769196911083523,36.72000122070313,0.044932112736465246 251,2008-04-17,38.0,38.27999877929688,37.5,38.22000122070313,705550.0,-0.007314492900358016,3.5882775334349097,1.0000000000000646,66.76178019659575,67.78137460437654,0.002705415761340646,-2.38298206913052,-5.077924609101586,-3.596593052143646,13.592288906615229,0.7799987792968821,3.7479087877444215,1.7949998855590792,-2.937950123664095,6.527949894782253,-0.5714751190525078,4.161474890170666,-1.7070273975080568,65.9090744890985,3.8156070254375933,2.3664750046115866,4,0.1399993896484375,-4.069999694824219,-5.829999923706055,-4.059999465942383,4.779998779296882,3,0.11052633586682781,1.0784253594028155,38.27999877929688,2.7500099341169366,37.900001525878906,-1.676063754053132,37.2599983215332,0.11052633586682781 252,2008-04-18,38.93999862670898,39.43999862670898,38.22000122070313,38.400001525878906,1048650.0,0.024736805966025788,-1.711112241394668,-2.4545186572339013,67.32118461140486,66.6535243648396,-0.7426118033384412,-2.8600230436348753,-5.987257779805994,-4.4574656356177655,12.345674888644172,1.4399986267089773,3.7918037781404976,2.3479986190795827,-1.903037044418916,6.5990342825780814,0.22248078733033338,4.473516450828832,-2.2743232386898597,83.55261589349954,19.216386431117826,2.1255178317492494,4,-0.8099994659423757,-5.009998321533196,-7.009998321533196,-5.109998703002923,3.3600006103515696,4,0.11607603023035051,3.5882775334349097,38.0,1.0784253594028155,38.27999877929688,2.7500099341169366,37.900001525878906,0.11607603023035051 253,2008-04-21,38.959999084472656,39.20000076293945,38.5,38.97999954223633,732400.0,0.0005136224568318415,2.043462396444061,-0.03703808359883347,65.73530022248676,65.21040193437055,-0.6455088073674773,-2.484444227723813,-5.97637289240464,-4.393907653031491,11.768943610236345,0.7000007629394531,3.5251284430623215,2.035999107360837,-1.8299561669520799,5.901954381673754,0.10302147020437502,3.968976744517299,-1.9588911894790826,79.4872003873387,13.444052639820057,1.9329776371564595,4,-0.8799991607666016,-5.029998779296875,-7.394998550415039,-5.469999313354492,3.3400001525878906,0,0.12063657272550143,-1.711112241394668,38.93999862670898,3.5882775334349097,38.0,1.0784253594028155,38.27999877929688,0.12063657272550143 254,2008-04-22,38.959999084472656,39.31999969482422,38.540000915527344,38.88000106811523,1383100.0,0.0,-1.0526328998288401,-3.9998092695025487,61.295680168404445,63.725069199658826,-0.9035667636376417,-2.33313531251909,-5.921639415784057,-4.298643275342656,12.814675889210573,0.779998779296875,3.3338574402870265,1.8639991760253878,-2.0448045595774644,5.77280291162824,-0.09040269177604188,3.8184010438268174,-1.657001933202075,75.25773804022766,12.278122603579178,1.9544018678014272,4,-1.1100006103515625,-5.029998779296875,-7.779998779296875,-5.55999946594239,3.1000022888183594,1,0.1072895380750074,2.043462396444061,38.959999084472656,-1.711112241394668,38.93999862670898,3.5882775334349097,38.0,0.1072895380750074 255,2008-04-23,39.29999923706055,39.540000915527344,38.7599983215332,38.88000106811523,1501100.0,0.00872690350558547,-1.3636311092615712,5.250107291020556,54.844964965379376,62.17612428876654,-1.3021144527289792,-2.435726311151221,-6.176036462268698,-4.576520552475699,14.133850136754745,0.7800025939941406,2.981307717836053,1.9739994049072251,-1.8821740022442555,5.830172812058706,0.04591270133148129,3.902086108482969,-1.7253017551406558,88.23521711975526,26.824492244861304,1.9280867035757416,4,-1.3999996185302734,-4.60999870300293,-8.544999122619629,-5.8999996185302805,3.1800003051757812,2,0.06870231082328648,-1.0526328998288401,38.959999084472656,2.043462396444061,38.959999084472656,-1.711112241394668,38.93999862670898,0.06870231082328648 256,2008-04-24,39.540000915527344,39.84000015258789,38.86000061035156,39.08000183105469,714550.0,0.00610691305664135,-1.1777730682829652,1.0952406902815437,62.36787168416548,62.16144276271774,-1.4220161734011256,-2.367066017633803,-6.341355430921524,-4.764827491156495,15.518892063429835,0.9799995422363281,2.389703919145262,1.9410011291503935,-1.7155018498268007,5.597504108127588,0.11274963966179286,3.769252618638994,-1.7207731360230767,81.48151636671031,19.979185518334077,1.828251489488598,4,-1.4200000762939453,-4.830000877380371,-8.830000877380371,-6.3600006103515625,1.4599990844726562,3,0.05918057912004171,-1.3636311092615712,39.29999923706055,-1.0526328998288401,38.959999084472656,2.043462396444061,38.959999084472656,0.05918057912004171 257,2008-04-25,39.959999084472656,39.97999954223633,38.91999816894531,39.72000122070313,615350.0,0.01062210822510079,6.571471389645777,0.521735524853616,61.72043751727891,62.81668159291646,-1.490869051341619,-2.3848009387033926,-6.68154022530004,-5.145492284399438,16.647427565931547,1.0600013732910156,1.9295354985900914,2.0279993057250962,-1.1635256137992087,5.219524225249401,0.4322368459629473,3.623761765487245,-1.9206940371424466,98.64861730068844,36.07538463544278,1.5957624597621507,4,-1.4200000762939453,-5.219999313354492,-9.38499927520752,-6.779998779296875,0.920001983642571,4,0.07057056455038802,-1.1777730682829652,39.540000915527344,-1.3636311092615712,39.29999923706055,-1.0526328998288401,38.959999084472656,0.07057056455038802 258,2008-04-28,39.86000061035156,40.0,39.040000915527344,39.599998474121094,866400.0,-0.0025024643746789366,2.5555461365659307,1.0833518771656867,49.02507289373241,61.50389944574504,-1.0988284862867843,-1.9218082784650647,-6.438058492892559,-4.976643694256673,17.723159689445527,0.9599990844726562,1.664164245840091,1.6350008010864272,-1.0764673706714163,4.346468972844271,0.27926671520750546,2.990734886965349,-1.6226260219780073,90.41099469599979,31.183014614467837,1.3557340858789217,4,-1.1100006103515625,-4.590000152587891,-9.335000991821289,-6.680000305175781,1.7000007629394531,0,0.06121421448436504,6.571471389645777,39.959999084472656,-1.1777730682829652,39.540000915527344,-1.3636311092615712,39.29999923706055,0.06121421448436504 259,2008-04-29,40.0,40.0,39.47999954223633,39.65999984741211,1406500.0,0.0035122776594258553,2.058824849375624,1.3076821502978373,59.80394173477967,60.986248221580844,-1.0165138260460296,-1.731590723649468,-6.46287219943126,-5.073104713012597,18.995733379319965,0.5200004577636719,1.6272556605068047,1.509000205993651,-0.7430523163504645,3.7610527283377664,0.3829739448215932,2.6350264671657087,-1.5843628246874317,100.0,39.85281518564939,1.1260262611720562,4,-1.25,-4.109999656677246,-9.569999694824219,-6.819999694824219,2.5800018310546875,1,0.05749998092651376,2.5555461365659307,39.86000061035156,6.571471389645777,39.959999084472656,-1.1777730682829652,39.540000915527344,0.05749998092651376 260,2008-04-30,39.27999877929688,39.91999816894531,38.7599983215332,39.72000122070313,1260300.0,-0.018000030517577925,1.7619164396004101,-1.2941242468781204,62.457344993561954,60.50797764346598,-0.1561679117739132,-0.8138918012566805,-5.59692562158105,-4.322890148119811,20.34467151224226,1.2400016784667969,1.7118227412089126,0.6369991302490305,-1.3726730315518125,2.6466712920498736,-0.36783695065139455,1.6418352111494556,-0.703925275739202,41.93546402345478,-21.17749582560166,1.0048360809004226,4,-0.1699981689453196,-2.849998474121101,-7.599999427795417,-6.379999160766616,2.0800018310546804,2,0.07077399899155234,2.058824849375624,40.0,2.5555461365659307,39.86000061035156,6.571471389645777,39.959999084472656,0.07077399899155234 261,2008-05-01,39.79999923706055,39.86000061035156,38.81999969482422,39.20000076293945,974250.0,0.013238301270970032,1.8888865341414827,-1.3636253294492995,79.16667569768204,61.824143319719,-0.4402881384237105,-1.2814550054497218,-5.949034038197269,-4.793060253556121,20.569705491843386,1.0400009155273438,1.6822957714183389,1.0819995880126925,-0.9849184942458606,3.1489176702712456,0.048540546883415914,2.115458629141969,-1.0795330380822676,83.8709280469084,13.730503541653547,1.0334590411292768,5,-0.5499992370605469,-3.3699989318847656,-7.919999122619629,-6.8999996185302805,0.5600013732910156,3,0.06733669237561801,1.7619164396004101,39.27999877929688,2.058824849375624,40.0,2.5555461365659307,39.86000061035156,0.06733669237561801 262,2008-05-02,39.88000106811523,40.400001525878906,39.20000076293945,39.7400016784668,975550.0,0.0020100962961875357,1.033899072188278,0.23333290947699184,77.17845344881891,63.09560478931147,-0.4167543903658597,-1.2125515219494432,-5.849015535963922,-4.848127462745396,20.920292419793128,1.2000007629394531,1.5701041640138342,1.028001403808588,-0.9709204530693682,3.0269232606865444,0.028540475369609908,2.0274623322475662,-1.1200027465820241,68.29271696629772,-7.034709814578463,0.9994609284389776,5,-0.40999984741210227,-3.260000228881829,-8.00000095367431,-6.980001449584961,0.11999893188477273,4,0.02808422522285814,1.8888865341414827,39.79999923706055,1.7619164396004101,39.27999877929688,2.058824849375624,40.0,0.02808422522285814 263,2008-05-05,40.040000915527344,40.15999984741211,39.2599983215332,39.959999084472656,1230900.0,0.004012032174694147,4.625014901175405,0.5714441416894023,74.65439165195868,64.57990606526194,-0.45532771278638506,-1.259111750788108,-5.798278607989005,-4.9832864960036005,20.79858795698572,0.9000015258789062,1.4566308879611114,1.0750011444091783,-0.9242777463647514,3.074280035183108,0.0753616990222099,2.0746405897961466,-1.220001220703125,78.04878616104969,-1.0621336454811399,0.9996394453869665,5,-0.46000099182128906,-3.4200000762939453,-8.160000801086426,-7.140001296997077,-1.6599998474121165,0,0.020979024310215033,1.033899072188278,39.88000106811523,1.8888865341414827,39.79999923706055,1.7619164396004101,39.27999877929688,0.020979024310215033 264,2008-05-06,38.27999877929688,39.27999877929688,37.02000045776367,37.91999816894531,2482800.0,-0.04395609630338293,-1.0925948819384415,4.499904634751186,50.0,64.04157662466423,1.3388688996376246,0.3851732817249882,-3.853962264082149,-3.1950132759665095,20.018819193839718,3.020000457763672,1.2142044925092463,-0.5990009307861257,-2.55839837144822,1.3603965098759687,-1.5786996511171765,0.38069778954492506,2.120002746582024,37.27804506984413,-40.69249434831371,0.9796987203310473,5,0.43000221252440696,-1.2999973297119212,-6.019998550415046,-5.379999160766616,1.3199996948242116,1,0.08568450100808445,4.625014901175405,40.040000915527344,1.033899072188278,39.88000106811523,1.8888865341414827,39.79999923706055,0.08568450100808445 265,2008-05-07,37.72000122070313,38.47999954223633,36.93999862670898,37.02000045776367,1172500.0,-0.0146289858007157,-2.5813790503226524,1.9444432670707228,47.66667683919276,62.40811053077837,1.8452187090491563,0.906593048576319,-3.1258974880026003,-2.603965795138187,19.177021846662345,1.5400009155273509,0.9883188260381388,-1.1049985885620046,-3.131927751898708,0.9219305747746986,-2.1184631702303562,-0.09153400689365299,2.6124002838134714,22.543408682729172,-54.60016248094647,1.0134645816683514,5,0.9499988555908132,-0.3000011444091868,-5.450001239776618,-4.820001602172866,1.039997100830071,2,0.12884412653953148,-1.0925948819384415,38.27999877929688,4.625014901175405,40.040000915527344,1.033899072188278,39.88000106811523,0.12884412653953148 266,2008-05-08,38.0,38.2599983215332,37.43999862670898,37.91999816894531,793900.0,0.007423085106985194,1.7333392673219723,0.11428820551386525,41.198514982687456,60.127896915823754,1.4793694664997616,0.6753989213741676,-3.2182151014475835,-2.854803390508991,18.598598011715115,0.8199996948242259,0.858216574964942,-0.8339998245239286,-2.8436647956805388,1.1756651466326815,-1.8388323101022337,0.17083266105437644,2.1967053894043005,30.63585217068234,-43.809321264491786,1.0048324855783044,5,0.6700000762939453,0.3299999237060547,-5.575000762939453,-5.100000381469734,2.1800003051757812,3,0.08842106869346211,-2.5813790503226524,37.72000122070313,-1.0925948819384415,38.27999877929688,4.625014901175405,40.040000915527344,0.08842106869346211 267,2008-05-09,39.2400016784668,39.68000030517578,37.0,38.0,1564250.0,0.03263162311754719,1.5283034485240532,15.49966622162884,52.134165665987275,60.47335166829652,0.14136130526295432,-0.38591683978621916,-4.310285340531756,-4.085281450693152,18.957026562921126,2.6800003051757812,0.8361037010573824,0.28000183105469034,-1.470932082182415,2.0309357442917957,-0.5954651255638623,1.155468787673243,0.826435440429691,71.42863912503678,-2.2804880267851644,0.875466956618552,5,-0.5700016021728516,-0.9100017547607422,-5.120001792907715,-5.910001754760742,1.3799972534179759,4,0.0285422753307214,1.7333392673219723,38.0,-2.5813790503226524,37.72000122070313,-1.0925948819384415,38.27999877929688,0.0285422753307214 268,2008-05-12,39.400001525878906,39.599998474121094,38.7400016784668,39.20000076293945,880200.0,0.004077467904388676,1.8666815017325238,0.16129071953091592,53.27382709433656,59.74778337491395,-0.10141643213026441,-0.39776641046027805,-4.3206683149423455,-4.228663069292324,19.14728426415428,0.8599967956542969,0.7139533297395673,0.3330015182495103,-1.2322138564594525,1.898216892958473,-0.44960616910497464,1.1156092056039952,0.541378053330078,89.7810727089207,15.595826960206352,0.7826076873544824,5,-0.7300014495849609,-1.0700016021728516,-4.850001811981201,-6.070001602172852,1.8799972534179759,0,0.015228387078284777,1.5283034485240532,39.2400016784668,1.7333392673219723,38.0,-2.5813790503226524,37.72000122070313,0.015228387078284777 269,2008-05-13,39.900001525878906,39.959999084472656,39.2400016784668,39.34000015258789,848700.0,0.012690354838478468,1.11765035875169,2.799996185317286,54.360481073171776,58.84813182820393,-0.6896131217225658,-0.780252891196497,-4.6292739281671516,-4.696194946534391,19.42979438338008,0.7199974060058594,0.5753153905226469,0.7330015182495089,-0.7727088143330647,2.2387118508320825,-0.019853648041774363,1.4858566845407921,-2.960002899169929,98.01332617551395,24.54757848085825,0.7528551662912867,5,-1.230001449584961,-1.5700016021728516,-4.720001220703125,-6.210000991821289,-0.14000320434570312,1,-0.0380952481111515,1.8666815017325238,39.400001525878906,1.5283034485240532,39.2400016784668,1.7333392673219723,38.0,-0.0380952481111515 270,2008-05-14,40.0,40.38000106811523,39.72000122070313,40.0,1241300.0,0.0025062273257367984,-1.3571525885558673,0.0,53.41245719783797,55.986551994887925,-0.7562685846495256,-0.7850354003435314,-4.543086073266025,-4.791235694088691,19.412352947328458,0.6599998474120952,0.5851814365176367,0.7469999313354521,-0.7417808998063791,2.235780762477283,0.0026095157645329436,1.4913903469063712,-2.9996013641357493,88.75736840145068,15.631995607102368,0.7443904155709161,5,-1.3299999237060547,-1.6700000762939453,-4.819999694824219,-6.309999465942383,-2.240001678466797,2,-0.0100000381469727,1.11765035875169,39.900001525878906,1.8666815017325238,39.400001525878906,1.5283034485240532,39.2400016784668,-0.0100000381469727 271,2008-05-15,42.20000076293945,42.5,39.84000015258789,39.84000015258789,1865150.0,0.055000019073486284,-1.2542365758251706,100.0,63.14554904997482,54.42734039501635,-2.883229711782235,-2.797688306944174,-6.595197132447993,-7.031555913134667,20.013496384763563,2.6599998474121094,0.5543494105614215,2.7370006561279325,0.8585338499193043,4.615467462336561,1.797767253023622,3.676234059232243,-5.064418029785166,94.54546841708097,23.630405563516433,0.9392334031043136,5,-2.480001449584961,-2.8200016021728516,-7.020000457763672,-8.510000228881836,-3.720001220703125,3,-0.08151664405720349,-1.3571525885558673,40.0,1.11765035875169,39.900001525878906,1.8666815017325238,39.400001525878906,-0.08151664405720349 272,2008-05-16,43.459999084472656,43.72000122070313,41.47999954223633,43.08000183105469,2291300.0,0.029857779591315747,3.9777730682829024,0.16101574370413474,68.5950328544733,53.754078306406875,-4.002954408718864,-3.901741372415742,-7.661245889319119,-8.336771909939259,20.31494867454409,2.240001678466804,0.5984767318861373,3.770998954772949,1.1981865105704088,6.34381139897549,2.484592732671679,5.057405176874219,-6.0025513153076275,94.7790730897594,25.24244462655632,1.2864062221012684,5,-3.1299991607666016,-3.469999313354492,-8.279998779296875,-9.769998550415039,-6.3400001525878835,4,-0.07547167161512325,-1.2542365758251706,42.20000076293945,-1.3571525885558673,40.0,1.11765035875169,39.900001525878906,-0.07547167161512325 273,2008-05-19,43.65999984741211,43.70000076293945,42.599998474121094,43.43999862670898,1419300.0,0.004601950463706039,6.333273994201719,0.5789547653944411,68.78849700561989,55.84168908480908,-4.062692841193879,-3.933234974446293,-7.660329591179625,-8.566277314369103,20.6326918206465,1.1000022888183594,0.5170973207190173,3.735999679565431,0.6384667300782496,6.833532629052613,2.187233204821844,5.284766154309018,-5.701547802124033,98.66068349504627,31.615201522420563,1.5487664747435899,5,-3.3299999237060547,-3.5999984741210938,-8.299999237060547,-9.969999313354492,-7.900001525878906,0,-0.0696289721977067,3.9777730682829024,43.459999084472656,-1.2542365758251706,42.20000076293945,-1.3571525885558673,40.0,-0.0696289721977067 274,2008-05-20,43.13999938964844,43.58000183105469,42.2400016784668,43.58000183105469,1143300.0,-0.011910225826409215,5.090875988347898,-1.9999999999999354,70.23060922388913,58.348792683108684,-3.107599973181003,-3.250687368754946,-6.9090740659413825,-8.079104812337711,20.796350274190697,1.4199981689453125,0.4506319231792446,3.0069992065429716,-0.3682857966537796,6.382284209739723,1.319356704944596,4.694641708141347,-4.720623410327157,85.49995422363264,14.647096187702857,1.6876425015983767,5,-2.779998779296875,-2.809999465942383,-7.559999465942383,-9.44999885559082,-8.979999542236328,1,-0.04311545286664675,6.333273994201719,43.65999984741211,3.9777730682829024,43.459999084472656,-1.2542365758251706,42.20000076293945,-0.04311545286664675 275,2008-05-21,42.0,43.31999969482422,41.20000076293945,43.20000076293945,1184100.0,-0.026425577324462934,1.9444457689933694,2.7272593286170066,60.82677557076848,60.5297105262288,-1.449015708275084,-2.000611709168595,-5.588207857118611,-6.968357318518571,20.54947135052222,2.1199989318847656,0.37740073070982305,1.7319997787475572,-1.7181536758107114,5.182153233305826,0.006923051468419317,3.457076506026695,-3.1565740013681705,55.670083834831416,-12.976914563908394,1.725076727279136,5,-1.6399993896484375,-1.6700000762939453,-5.965000152587891,-8.309999465942383,-7.479999542236328,2,-0.05333337329682852,5.090875988347898,43.13999938964844,6.333273994201719,43.65999984741211,3.9777730682829024,43.459999084472656,-0.05333337329682852 276,2008-05-22,41.88000106811523,42.2599983215332,41.47999954223633,42.0,1132500.0,-0.0028571174258279486,1.4375130386061954,0.09999904632629585,59.80392450188267,61.381905952439396,-0.8054619573520654,-1.7879883959137572,-5.264375172300291,-6.871898868195181,20.148472937853523,0.779998779296875,0.5787371930692942,1.4950008392333913,-2.0094831543306455,4.999484832797428,-0.2572411575486271,3.2472428360154098,-2.6464490517176955,26.984134192547966,-39.98477725135025,1.7522419967820193,5,-0.6499996185302663,-1.5500011444091726,-5.845001220703118,-8.19000053405761,-6.460002899169915,3,-0.09837637634920526,1.9444457689933694,42.0,5.090875988347898,43.13999938964844,6.333273994201719,43.65999984741211,-0.09837637634920526 277,2008-05-23,42.77999877929688,43.099998474121094,41.77999877929688,41.959999084472656,1438100.0,0.02148991614679918,-1.2372870397310465,-6.833391613948855,62.52284809477751,62.40957495248839,-1.2857095594441503,-2.599146038110952,-5.929114734357064,-7.788845915263217,19.810989956625342,1.3199996948242116,0.8923807412314844,2.2539985656738324,-1.4021270932356202,5.910124224583285,0.4259357362191025,4.082061395128562,-3.187530826554905,63.19992065429716,-2.269663776266867,1.8280628294547272,5,-1.2999973297119212,-2.4499988555908274,-6.744998931884773,-9.089998245239265,-7.6999969482421875,4,-0.10051424403362796,1.4375130386061954,41.88000106811523,1.9444457689933694,42.0,5.090875988347898,43.13999938964844,-0.10051424403362796 278,2008-05-27,42.29999923706055,43.08000183105469,41.86000061035156,43.08000183105469,944500.0,-0.01122018597318497,2.1281978549735174,-0.9512230296150793,70.8074725477814,64.23701844966723,-0.392344030510003,-2.0311114031459283,-5.1778328943461105,-7.303211481338785,19.445340469480634,1.220001220703125,1.2523570337818697,1.6519990921020522,-2.0727488077791136,5.376746991983218,-0.21037485783853072,3.514373042042635,-2.3773286228816772,46.218402540138456,-21.874666114976677,1.8623739499405836,5,-0.5799980163574148,-1.9699993133544922,-6.2699995040893555,-8.60999870300293,-7.9399986267089915,1,-0.12245863826487713,-1.2372870397310465,42.77999877929688,1.4375130386061954,41.88000106811523,1.9444457689933694,42.0,-0.12245863826487713 279,2008-05-28,42.29999923706055,42.7599983215332,41.79999923706055,42.7599983215332,863800.0,0.0,3.1739173701756425,0.5897404547299644,75.16483903435274,66.65394976483555,-0.01799494741546681,-1.9499408291611218,-4.855824266021244,-7.292729250682591,19.03998044836258,0.9599990844726562,1.4764126228431635,1.536999130249022,-2.2450914875761043,5.319089748074148,-0.3540461786635447,3.4280444391615887,-2.073542174359737,51.88674661940278,-21.06057029328084,1.8910453089125643,5,-0.5199985504150391,-1.9699993133544922,-6.294999122619629,-8.60999870300293,-12.079999923706058,2,-0.1546099535102926,2.1281978549735174,42.29999923706055,-1.2372870397310465,42.77999877929688,1.4375130386061954,41.88000106811523,-0.1546099535102926 280,2008-05-29,42.060001373291016,42.31999969482422,41.79999923706055,42.040000915527344,1049500.0,-0.005673708465679161,-1.0799859620211638,-0.043479342543910574,72.40620406623424,67.6829114333088,0.608985325297013,-1.5715685876794225,-4.331232010856652,-7.003939792928293,19.260755446383673,0.5200004577636719,1.6991108730742894,1.158001136779788,-2.5988590716936386,4.914861345253215,-0.7204289674569253,3.0364312410165013,-1.5540607779500206,35.80260576961568,-40.74132678973429,1.8784301042367137,5,0.39999961853027344,-1.730001449584961,-6.170001983642578,-8.370000839233398,-11.680002212524414,3,-0.18782694407840828,3.1739173701756425,42.29999923706055,2.1281978549735174,42.29999923706055,-1.2372870397310465,42.77999877929688,-0.18782694407840828 281,2008-05-30,42.47999954223633,42.900001525878906,41.79999923706055,42.459999084472656,1646000.0,0.009985690804376057,1.5581316950919293,1.0,69.66020451245882,67.80126383975164,0.26024989918399655,-1.8767133651225123,-4.44686101310289,-7.346980632908775,19.60751267702475,1.1000022888183594,1.9100776662662682,1.4439992904663086,-2.338454633080744,5.226453214013361,-0.44722767130721763,3.335226252239835,-1.7169340968663604,53.03037308903827,-23.162559823359366,1.8912269617735273,5,-0.029998779296875,-2.1499996185302734,-6.184999465942383,-8.789999008178711,-10.61999893188477,4,-0.18738227801905494,-1.0799859620211638,42.060001373291016,3.1739173701756425,42.29999923706055,2.1281978549735174,42.29999923706055,-0.18738227801905494 282,2008-06-02,41.0,42.63999938964844,40.060001373291016,42.5,1048000.0,-0.03483991426988642,1.898876163697773,-74.99828342551974,58.36820167160526,66.64345324708336,1.5137932716513092,-0.3251760577781937,-2.7121001251974803,-5.831698999988561,19.08972689525218,2.579998016357422,2.109739042213718,-0.09200019836426065,-3.8353533538847344,3.651352957156213,-1.963676776124494,1.7796763793959727,2.720001220703132,31.125777623393436,-41.55767149099405,1.8716765777602358,6,0.8200016021728516,-0.6700000762939453,-4.5849995613098145,-7.309999465942383,-9.819999694824219,0,-0.13609760563548023,1.5581316950919293,42.47999954223633,-1.0799859620211638,42.060001373291016,3.1739173701756425,42.29999923706055,-0.13609760563548023 283,2008-06-03,40.88000106811523,42.099998474121094,40.29999923706055,41.34000015258789,652300.0,-0.002926803216701801,-1.2222175127274097,0.3066660563151089,55.33769461524487,64.988684957234,1.338764346551855,-0.14653256877129195,-2.369588055847629,-5.670370690748804,18.54395932643626,1.7999992370605469,2.0401869843757154,-0.25399913787842365,-3.966375370805494,3.4583770950486468,-2.110187254341959,1.6021889785851116,2.7668001556396646,28.87322713968885,-38.928764177575175,1.8561881164635363,6,0.8099994659423899,-0.5500011444091726,-4.24000167846679,-7.19000053405761,-9.4000015258789,1,-0.14187864690601248,1.898876163697773,41.0,1.5581316950919293,42.47999954223633,-1.0799859620211638,42.060001373291016,-0.14187864690601248 284,2008-06-04,41.560001373291016,41.88000106811523,40.459999084472656,41.060001373291016,1111750.0,0.016634057911171674,1.4912328840465445,-1.0869586850878044,57.99181793558233,64.67368966443554,0.4593806110204781,-0.5989104342645533,-2.9177471938427217,-6.312012739760448,19.835326763404034,1.420001983642571,1.7969128812976436,0.26200103759765625,-3.2009300041775575,3.72493207937287,-1.469464483289947,1.9934665584852596,2.015063853454599,52.81689857069749,-11.824858026930684,1.7314655208876062,6,0.019998550415039062,-1.230001449584961,-4.55000114440918,-7.870000839233398,-10.660001754760742,2,-0.17324351600158072,-1.2222175127274097,40.88000106811523,1.898876163697773,41.0,1.5581316950919293,42.47999954223633,-0.17324351600158072 285,2008-06-05,42.58000183105469,42.72000122070313,40.7599983215332,41.84000015258789,1424600.0,0.024542839847430553,2.843141214793499,1.4800033569335938,52.214460919983296,63.830415933113386,-0.5248925125520358,-1.3029460637198795,-3.7649006252632375,-7.276476601861326,21.447220928009656,1.960002899169929,1.5404788650158494,1.03900146484375,-2.02597742307308,4.10398035276058,-0.49348797911466136,2.5714909088021614,0.9247621186218353,88.73240571721006,26.721851619687143,1.5324894439584147,6,-1.0000019073486328,-2.250001907348633,-5.2600016593933105,-8.89000129699707,-11.060001373291016,3,-0.29027717205699444,1.4912328840465445,41.560001373291016,-1.2222175127274097,40.88000106811523,1.898876163697773,41.0,-0.29027717205699444 286,2008-06-06,41.36000061035156,42.560001373291016,41.29999923706055,42.560001373291016,919700.0,-0.02865197670830877,1.1000022252386568,-1.6216189744673613,37.70491730051447,61.07286806708416,0.6856980550255471,0.19150305042731475,-2.3626776910945466,-6.032697338807182,23.146223856197047,1.2800025939941406,1.2615732148694434,-0.3489997863769503,-2.9262913526727345,2.228291779918834,-1.6376455695248424,0.9396459967709418,2.0758680877972466,48.87215457268922,-8.621894083500557,1.2886457831478915,6,0.21000099182128906,-1.0300006866455078,-3.5900001525878906,-7.670000076293945,-10.120000839233398,4,-0.26547391894469385,2.843141214793499,42.58000183105469,1.4912328840465445,41.560001373291016,-1.2222175127274097,40.88000106811523,-0.26547391894469385 287,2008-06-09,40.36000061035156,41.34000015258789,39.959999084472656,41.34000015258789,758750.0,-0.024177949353069383,1.8163300259633088,0.8166657659748294,32.33403705160431,56.798041900842264,1.4598388406733491,1.3488700288744297,-1.163173385925674,-5.020560381859028,23.54837909068476,1.4000015258789062,1.1320302967064748,-1.4049997329711914,-3.798529476459173,0.98853001051679,-2.6017646047151786,-0.20823486122720425,3.0083507413000916,14.49279769128062,-36.232719491792174,1.1967648717439898,6,1.0699996948242188,-0.030000686645507812,-2.520000457763672,-6.670000076293945,-9.380001068115234,0,-0.21060455578437032,1.1000022252386568,41.36000061035156,2.843141214793499,42.58000183105469,1.4912328840465445,41.560001373291016,-0.21060455578437032 288,2008-06-10,40.0,40.560001373291016,39.18000030517578,39.81999969482422,622750.0,-0.008919737485316825,1.1230735824031362,-0.18367386658673965,32.89759316512091,52.1016812487054,1.6307670909448717,1.8510289848202959,-0.6263049317230056,-4.656141106137937,23.898682308769285,1.3800010681152344,1.0058763049877655,-1.7950002670288114,-4.076121132030281,0.4861205979726577,-2.935560699529546,-0.6544398345280769,3.232017260964497,23.16382719641371,-22.20611968877331,1.1405604325007332,6,1.0400009155273438,0.3299999237060547,-1.9549989700317383,-6.119998931884766,-8.260000228881836,1,-0.22049999237060547,1.8163300259633088,40.36000061035156,1.1000022252386568,41.36000061035156,2.843141214793499,42.58000183105469,-0.22049999237060547 289,2008-06-11,38.38000106811523,40.0,38.31999969482422,39.81999969482422,732250.0,-0.040499973297119296,-1.153844649035934,-7.999978807273383,31.262930392775985,47.53020639609892,2.946046270342812,3.5324237923453126,1.1334621504975573,-3.035989381760352,24.23961726330719,1.6800003051757812,0.7091676873299022,-3.3389991760253963,-5.961668091204814,-0.7163302608459787,-4.650333633615105,-2.0276647184356875,4.608895175501949,1.363667101888631,-40.93934908182577,1.3113344575897075,6,2.2299995422363352,1.9499988555908274,-0.2800006866455007,-4.499999999999993,-7.980001449584954,2,-0.17978117076216504,1.1230735824031362,40.0,1.8163300259633088,40.36000061035156,1.1000022252386568,41.36000061035156,-0.17978117076216504 290,2008-06-12,39.599998474121094,40.2599983215332,38.2599983215332,38.2599983215332,1592800.0,0.03178732079346913,-1.9850742869506053,-0.9305565489672446,39.40518324211976,44.16853736606124,1.4979231876744663,2.404186668660067,0.01999988657318852,-4.220316713459724,24.2584714219323,2.0,0.3731720595910275,-2.099001693725583,-4.782266387675257,0.584263000224091,-3.4406340407004166,-0.7573693467507496,3.015386045592649,31.16277212966413,-12.537741753250142,1.3416323469748357,6,0.8900012969970703,0.7300014495849609,-1.7549972534179688,-5.719997406005859,-8.15999794006348,3,-0.21969694926317573,-1.153844649035934,38.38000106811523,1.1230735824031362,40.0,1.8163300259633088,40.36000061035156,-0.21969694926317573 291,2008-06-13,38.7599983215332,40.11999893188477,38.11999893188477,39.63999938964844,1333550.0,-0.021212125882702715,1.1739128631995603,-0.6567171402299636,31.214939077106507,41.15150818889472,1.9609647469370088,3.1339350231702454,0.892560791167071,-3.324898843467288,23.17007842773795,2.0,-0.04458969827626191,-2.7670017242431655,-5.740379004853715,0.2063755563673837,-4.25369036454844,-1.280313083937891,3.4198475783624858,19.875749907594148,-20.475934116700962,1.486688640305273,6,1.6600017547607493,1.6000022888183594,-0.7149982452392578,-4.879997253417969,-7.499998092651364,4,-0.18679045865044153,-1.9850742869506053,39.599998474121094,-1.153844649035934,38.38000106811523,1.1230735824031362,40.0,-0.18679045865044153 292,2008-06-16,40.18000030517578,40.7400016784668,38.22000122070313,38.22000122070313,1272800.0,0.036635759678392166,-1.5714302396643178,-2.227268983514451,40.89347191657479,39.54659455570915,0.4608799822930578,1.5342671241462469,-0.4422468971664557,-4.6742764328885045,21.324974331616396,2.5200004577636648,-0.40491310863759367,-1.182999801635745,-4.067974400411465,1.7019747971399752,-2.6254871010236087,0.25948749775211866,1.5126639585585977,78.62592418952322,37.40461581739842,1.4424872993878606,6,0.23999977111817117,0.18000030517578125,-1.6800003051757812,-6.299999237060547,-8.440000534057617,0,-0.22249876720150275,1.1739128631995603,38.7599983215332,-1.9850742869506053,39.599998474121094,-1.153844649035934,38.38000106811523,-0.22249876720150275 293,2008-06-17,40.61999893188477,41.040000915527344,39.959999084472656,40.459999084472656,929900.0,0.010950687490470568,1.1599954223807434,0.08163261334132996,43.04635301503338,37.88598734231482,-0.022214611694053588,0.9010385546691566,-0.8088798145552545,-5.044526533895365,19.342029167696936,1.0800018310546875,-0.760523510960688,-0.5910011291503849,-3.2800974449104743,2.0980951866097044,-1.9355492870304332,0.7535470287296633,0.6439454920276546,85.616380194419,43.854533222865264,1.344548157880046,6,-0.1999988555908203,0.3000011444091797,-2.1199989318847727,-6.739997863769538,-9.279998779296882,1,-0.23732150770889116,-1.5714302396643178,40.18000030517578,1.1739128631995603,38.7599983215332,-1.9850742869506053,39.599998474121094,-0.23732150770889116 294,2008-06-18,41.27999877929688,41.43999862670898,39.38000106811523,40.38000106811523,1371850.0,0.01624815028968496,2.377052358394736,5.624991059294596,46.87998867187158,37.29326820363574,-0.8114414835352477,0.09965685141434477,-1.457900278953197,-5.638215462242634,17.6993839855132,2.05999755859375,-0.9045068107527214,0.16199874877930398,-2.370282416624107,2.694279914182715,-1.104141833922398,1.428139331481006,-3.1599998474121094,95.1807270445979,50.48953616912044,1.2661405827017047,6,-0.9399986267089915,-0.3599987030029297,-2.779998779296882,-7.159997940063484,-9.319999694824226,2,-0.231104633970176,1.1599954223807434,40.61999893188477,-1.5714302396643178,40.18000030517578,1.1739128631995603,38.7599983215332,-0.231104633970176 295,2008-06-19,39.7599983215332,41.540000915527344,39.540000915527344,40.36000061035156,1296850.0,-0.03682171760445896,-2.8461645679659906,-0.6666709052299528,39.999994390150476,37.54827676915086,0.29779011792341237,1.52123193996173,0.09432892471217968,-4.053363439150232,16.84837269960096,2.0,-1.0459607380231333,-1.2460016250610337,-3.8119524326290914,1.319949182507024,-2.5289770288450626,0.03697377872299512,-1.5735993957519483,47.953170714295965,4.13850649752176,1.2829754037840304,6,0.07000160217285156,1.1600017547607493,-1.2599983215332031,-5.639997482299805,-8.739997863769531,3,-0.23541245216637108,2.377052358394736,41.27999877929688,1.1599954223807434,40.61999893188477,-1.5714302396643178,40.18000030517578,-0.23541245216637108 296,2008-06-20,37.7599983215332,40.040000915527344,37.5,39.38000106811523,1711900.0,-0.050301812988680195,-1.3738333083773628,2.6999942779759176,38.52690536983523,38.236373248954294,1.9371377880177434,3.3695018022607854,2.13557513071963,-2.0001220300108287,16.42803751807621,2.5400009155273438,-1.3402214519193052,-3.040001487731935,-5.949095009250399,-0.13090796621347067,-4.494548248491171,-1.5854547269726993,3.7800025939941406,6.4356005597406005,-37.37372858684507,1.454546760759234,6,1.7600021362304688,2.8500022888183594,0.7400016784667969,-3.6399974822998047,-5.279998779296875,4,-0.16737283020141225,-2.8461645679659906,39.7599983215332,2.377052358394736,41.27999877929688,1.1599954223807434,40.61999893188477,-0.16737283020141225 297,2008-06-23,38.47999954223633,38.93999862670898,37.47999954223633,37.72000122070313,1434950.0,0.01906782978569499,-1.3548340455117265,-0.4691339709989286,41.84782157998947,39.23084307282858,1.0308148479334065,2.435718595537324,1.5014986645496577,-2.679079751872983,15.553416466684803,1.4599990844726491,-1.6503763279028547,-2.1050003051757784,-5.03347844240966,0.8234778320581029,-3.569239373792719,-0.6407612365588378,3.0600013732910156,24.630533540667386,-20.197810081600835,1.4642390686169422,6,1.0300006866455078,2.1200008392333984,1.0699996948242188,-3.309999465942383,-4.759998321533203,0,-0.18762992201779238,-1.3738333083773628,37.7599983215332,-2.8461645679659906,39.7599983215332,2.377052358394736,41.27999877929688,-0.18762992201779238 298,2008-06-24,37.11999893188477,38.77999877929688,36.91999816894531,38.5,1060750.0,-0.03534305162500828,-1.0898852806477342,-1.8157948892982523,35.584409086112615,39.7110073720882,2.167232810353454,3.5708270400171287,2.9159839018919556,-1.3203356872642118,14.745442268547542,1.8600006103515696,-1.7766262398134316,-3.206000900268549,-6.400051726455146,-0.011950074081951811,-4.803026313361848,-1.6089754871752504,4.257601928710933,4.3290182692515655,-37.85758417349757,1.597025413093297,6,2.1100006103515554,3.19000053405761,3.0400009155273366,-1.339998245239265,-3.8600006103515767,1,-0.14493532638939222,-1.3548340455117265,38.47999954223633,-1.3738333083773628,37.7599983215332,-2.8461645679659906,39.7599983215332,-0.14493532638939222 299,2008-06-25,35.7599983215332,37.77999877929688,35.5,37.11999893188477,1475500.0,-0.03663794853138791,-1.4255341598522893,0.9855069258816054,28.335442241878468,38.48103614983916,3.482750809860036,4.654377751128052,4.29515679549521,0.019948967720900157,14.206436589027009,2.279998779296882,-1.8061156478400022,-4.239001464843753,-7.888729032958153,-0.5892738967293525,-6.063865248900953,-2.4141376807865527,5.350146377563476,4.304607319922948,-30.672614002709654,1.8248637840571993,6,2.7600021362304688,3.7800025939941406,4.435002326965332,0.020002365112304688,-2.500000000000007,2,-0.12360174430667603,-1.0898852806477342,37.11999893188477,-1.3548340455117265,38.47999954223633,-1.3738333083773628,37.7599983215332,-0.12360174430667603 300,2008-06-26,34.15999984741211,35.91999816894531,33.740001678466804,35.5,1562400.0,-0.04474268873658305,-1.0000000000000064,0.9852937876560889,27.667489950330875,38.08687513575299,4.727032738294554,5.936552131440607,5.883880400282962,1.584021239903457,13.894080947210623,2.1799964904785085,-1.875825827816925,-5.4439998626709,-9.79681190759164,-1.0911878177501606,-7.6204058851312695,-3.2675938402105302,6.501333275756835,6.666638409646357,-25.456091616388935,2.176406022460369,6,3.480001449584961,4.370000839233398,6.185000419616699,1.6200008392333984,-0.5400009155273366,3,-0.06440283292642113,-1.4255341598522893,35.7599983215332,-1.0898852806477342,37.11999893188477,-1.3548340455117265,38.47999954223633,-0.06440283292642113 301,2008-06-27,34.52000045776367,35.97999954223633,33.5,34.200000762939446,7468900.0,0.01053865960069178,-1.8837183513422402,-0.23880571521295932,31.136949853733014,37.002817128770566,4.137433996838993,5.217116242732274,5.525582274316854,1.2268668638656735,13.269356755266504,2.479999542236328,-1.7982906240568894,-4.685999298095702,-9.37429860615439,0.0023000099629868487,-7.030148952125046,-2.3418496440663574,5.4491995209350605,18.75001314808675,-14.958249806533892,2.344149654029345,6,3.0,3.779998779296875,5.824999809265137,1.260000228881836,0.3800010681152344,4,-0.10139049691735558,-1.0000000000000064,34.15999984741211,-1.4255341598522893,35.7599983215332,-1.0898852806477342,37.11999893188477,-0.10139049691735558 302,2008-06-30,35.41999816894531,36.459999084472656,34.400001525878906,34.400001525878906,1939650.0,0.0260717757603397,-3.039224192740084,3.187492549412227,35.70535957934503,36.18715119147186,2.78398925363242,4.087197320124936,4.607476599535545,0.3506255237544025,14.055196213705578,2.05999755859375,-1.88445004295032,-3.5070014953613295,-8.40521308150803,1.3912100907853713,-5.95610728843468,-1.0578957022879791,3.772897812309573,36.363610091610504,1.2669551886870565,2.449105793073349,6,2.1000022888183594,2.8800010681152344,5.360002517700195,0.3600025177001953,-0.01999664306640625,0,-0.08300391808847252,-1.8837183513422402,34.52000045776367,-1.0000000000000064,34.15999984741211,-1.4255341598522893,35.7599983215332,-0.08300391808847252 303,2008-07-01,35.080001831054695,35.5,33.52000045776367,35.139999389648445,2186750.0,-0.009598993660838495,4.076929848585718,-0.05882132946377148,38.80596821791719,35.29003780769915,2.5205581702510997,4.1849579660621785,4.924396066513019,0.7123229996844884,15.005977367574685,1.9799995422363281,-1.8212943669172361,-3.55699787139892,-8.651214257932217,1.5372185151343771,-6.104106064665572,-1.009889678132268,3.429746632449607,36.91594116095185,-2.346597462713241,2.5471081932666504,7,2.4399986267089773,3.209999084472649,5.824998855590813,0.6999988555908132,-0.2800025939941406,1,-0.038768544451660336,-3.039224192740084,35.41999816894531,-1.8837183513422402,34.52000045776367,-1.0000000000000064,34.15999984741211,-0.038768544451660336 304,2008-07-02,34.360000610351555,36.15999984741211,34.15999984741211,35.380001068115234,2896850.0,-0.020524549119770974,-1.8168974734381926,17.00069938962372,31.60112833618632,34.3568304683698,2.40906842813704,4.572321458832739,5.612478144125056,1.4615552672641243,15.800021381936826,2.0,-2.019357310865999,-3.916999053955088,-9.157011603813984,1.3230134959038082,-6.53700532888454,-1.2969927790256364,3.5485780375322307,29.054083660460666,-10.768996442161221,2.620006274929449,7,2.4099998474121165,3.8400001525878977,6.6649999618530344,1.4200000762939524,0.1399993896484446,2,-0.03201403577644191,4.076929848585718,35.080001831054695,-3.039224192740084,35.41999816894531,-1.8837183513422402,34.52000045776367,-0.03201403577644191 305,2008-07-03,30.21999931335449,34.0,29.940000534057614,33.779998779296875,3406800.0,-0.12048897623563537,1.029998764992351,3.490193988488574,25.655645692463835,32.926690504217426,5.647392352180656,8.15708231685986,9.660834119573696,5.619784171719193,16.56426535505981,4.420000076293942,-2.4209226518345517,-7.439000225067144,-13.407076149324087,-1.4709243008102035,-10.423038187195612,-4.454962262938675,7.159549896783243,4.29446075994988,-36.479940924074405,2.98403796212847,7,4.220000267028805,6.200001716613773,10.835000991821293,5.560001373291019,5.620000839233402,3,0.1005956014974263,-1.8168974734381926,34.360000610351555,4.076929848585718,35.080001831054695,-3.039224192740084,35.41999816894531,0.1005956014974263 306,2008-07-07,30.3799991607666,31.559999465942386,30.0,30.20000076293945,2005900.0,0.005294502020104508,-4.379309210850854,-0.050561355289277736,19.901710603841195,30.488233729089842,4.839359437090636,7.517750298152691,9.40142147964329,5.471463149265759,17.36981002213366,1.5599994659423864,-2.9865923270849635,-6.730000305175778,-13.258376980984174,-0.20162362936738276,-9.994188643079973,-3.465811967271584,5.958013234719914,6.748446695298406,-28.030200670223927,3.2641883379041974,7,3.9800004959106445,6.04000186920166,11.01500129699707,5.400001525878906,4.620000839233398,0,0.10664910666957428,1.029998764992351,30.21999931335449,-1.8168974734381926,34.360000610351555,4.076929848585718,35.080001831054695,0.10664910666957428 307,2008-07-08,31.86000061035156,31.920000076293945,30.21999931335449,30.399999618530273,1364250.0,0.04871630975870023,1.1518998038328097,8.111188818598754,24.71132079710435,29.28011280808892,2.594385165108978,5.658409089322053,7.823615439431702,4.01122652603858,19.28833089647137,1.7000007629394567,-3.3436292452362864,-4.824998855590824,-11.565779150044182,1.9157814388625347,-8.195389002817503,-1.4546087083641446,3.582290124534911,30.868171836798385,2.4160507347757836,3.370390147226679,7,1.9999990463256871,4.470000267028812,9.529999732971195,4.680000305175785,2.680000305175785,1,0.09541747825766289,-4.379309210850854,30.3799991607666,1.029998764992351,30.21999931335449,-1.8168974734381926,34.360000610351555,0.09541747825766289 308,2008-07-09,31.18000030517578,32.360000610351555,31.0,32.11999893188477,1027350.0,-0.02134338644534861,-1.092309859237566,-0.6438342384523901,20.876590584649648,28.451351512841274,2.6185564038565303,5.94875294102394,8.399116715154847,4.738533742269169,21.3959414736832,1.3600006103515554,-3.579575941788356,-5.063999176025391,-12.041515438004005,1.9135170859532238,-8.552757307014694,-1.575241045036087,3.4919698015946494,19.935689839319704,-0.07258382821441955,3.4887581309893063,7,2.0199995040893555,5.15000057220459,9.895000457763672,5.380000114440918,3.299999237060547,2,0.13534320652340148,1.1518998038328097,31.86000061035156,-4.379309210850854,30.3799991607666,1.029998764992351,30.21999931335449,0.13534320652340148 309,2008-07-10,31.479999542236328,31.81999969482422,30.79999923706055,31.15999984741211,1100650.0,0.009621527714056777,1.0400009155273366,-0.3404257046040191,24.31761995058406,28.079143735091623,1.84121638237243,5.38121598238412,7.991436633095375,4.471779667290171,23.048337166700833,1.0200004577636683,-3.958136027295268,-4.418999862670901,-11.630247279699944,2.7922475543581413,-8.024623571185423,-0.81337615415638,2.529494824354309,37.931015043157345,20.571192295312475,3.6056237085145204,7,1.7200002670288086,4.850001335144043,9.530000686645508,5.1100006103515625,3.5,3,0.1054637783704484,-1.092309859237566,31.18000030517578,1.1518998038328097,31.86000061035156,-4.379309210850854,30.3799991607666,0.1054637783704484 310,2008-07-11,30.899999618530273,31.65999984741211,30.10000038146973,30.899999618530273,830950.0,-0.01842439428653342,1.052630258069207,0.0,26.666669261699013,27.58244589153229,2.1346340645431425,5.561137313372662,8.478007258801114,5.100192163520688,25.074692071427073,1.5599994659423793,-4.166956750937729,-4.563999843597415,-11.88402328287755,2.75602359568272,-8.224011563237482,-0.9039881239573475,2.539765611505743,38.13556719361211,18.592761647624595,3.660011719640068,7,2.3000001907348633,5.430001258850098,10.055000305175781,6.220001220703125,4.199998855590813,4,0.11650486815251804,1.0400009155273366,31.479999542236328,-1.092309859237566,31.18000030517578,1.1518998038328097,31.86000061035156,0.11650486815251804 311,2008-07-14,31.520000457763672,31.60000038146973,30.10000038146973,31.20000076293945,1108250.0,0.020064752326456103,5.2500059604700695,100.0,26.16438420589752,26.52233751670479,1.167059774976245,4.6071334538116275,7.753091542027718,4.539087518841733,27.112445541526764,1.5,-4.1411623298121825,-3.5819991111755343,-10.931738400243141,3.7677401778920725,-7.256868755709334,0.09287053335826911,1.4297977148353667,62.83185541961258,42.117802312105006,3.674869644533803,7,1.5299997329711914,4.7300004959106445,9.434999465942383,6.220000267028816,1.279998779296882,0,0.13705582589102283,1.052630258069207,30.899999618530273,1.0400009155273366,31.479999542236328,-1.092309859237566,31.18000030517578,0.13705582589102283 312,2008-07-15,31.239999771118164,32.560001373291016,28.79999923706055,30.79999923706055,2101200.0,-0.008883270386391806,1.4415568652391684,1.3750029802350545,28.25443864198455,25.349945341601163,0.8848213207063438,4.409087103344675,7.920181508472737,4.880786247546702,29.901760666313503,3.760002136230465,-3.992265294207165,-3.414999771118161,-10.548633106326932,3.7186335640906094,-6.9818164387225465,0.1518168964862241,-1.2999992370605504,64.8935943558745,40.367550092623134,3.5668166676043844,7,1.239999771118164,3.9300003051757812,9.710000991821289,7.040000915527344,2.1799983978271413,1,0.12035852293308946,5.2500059604700695,31.520000457763672,1.052630258069207,30.899999618530273,1.0400009155273366,31.479999542236328,0.12035852293308946 313,2008-07-16,30.979999542236328,31.8799991607666,30.459999084472656,31.5,1155600.0,-0.008322670639780538,1.2187522351763107,-1.1818177877383735,30.756845877607788,25.256136179536885,0.5610781378335474,4.121146393582414,8.056763754866353,5.214053387516955,32.9510613407743,1.4200000762939453,-3.9721802691872696,-3.193000030517581,-9.920780137312526,3.5347800762773645,-6.556890083915057,0.17089002287989175,-2.1800003051757777,57.978698580243496,29.61854710801442,3.363890053397473,7,0.4200000762939453,4.190000534057617,9.90000057220459,7.30000114440918,3.819999694824226,2,0.11491289302433705,1.4415568652391684,31.239999771118164,5.2500059604700695,31.520000457763672,1.052630258069207,30.899999618530273,0.11491289302433705 314,2008-07-17,31.739999771118164,32.360000610351555,30.84000015258789,31.20000076293945,743550.0,0.02453196385124845,-1.412698701035255,-1.038458716942383,39.55094951538027,26.800058826527597,-0.6812986934723639,2.7508239883761973,7.236371011116191,4.527373771412201,35.68716242838358,1.5200004577636648,-4.101573595604364,-1.9559998512268066,-7.865115749026515,3.953116046572898,-4.910557800126661,0.9985580976730475,-2.9400005340576136,78.19145914116602,45.142099505336105,2.9545579488998523,7,-1.0599994659423828,3.4300003051757812,8.945000648498535,6.540000915527344,2.960000991821282,3,0.08632639542774756,1.2187522351763107,30.979999542236328,1.4415568652391684,31.239999771118164,5.2500059604700695,31.520000457763672,0.08632639542774756 315,2008-07-18,30.399999618530273,32.18000030517578,28.239999771118164,28.31999969482422,913200.0,-0.042218026535942976,-2.5178579791468874,3.8518587852992345,33.59872207636168,28.32194899014098,0.7676457988210537,3.5348773883508287,8.51721572426753,5.926940662921233,38.918562863241036,3.940000534057617,-4.349373290311423,-2.828000068664551,-8.17038072881222,2.5143805914831177,-5.499190398738385,-0.15680973859071656,2.160001754760742,49.99997792421383,14.516353040853254,2.671190330073835,7,9.5367431640625e-07,4.4900007247924805,10.070000648498535,7.880001068115234,2.8400020599365305,4,0.15065789411768038,-1.412698701035255,31.739999771118164,1.2187522351763107,30.979999542236328,1.4415568652391684,31.239999771118164,0.15065789411768038 316,2008-07-21,31.440000534057614,31.76000022888184,30.20000076293945,30.420000076293945,769150.0,0.03421055686110641,-1.1369869098319958,0.4903848534505113,34.33072126748844,29.390771264628107,-0.11865978225275953,2.105048297211095,7.419898035236745,4.959545627599606,40.95885829132162,1.55999946594239,-4.428453709245115,-1.4719992637634327,-6.418677225224247,3.474678697697378,-3.9453382444938363,1.0013397169669744,1.033600807189945,74.07406426261348,37.103022153353265,2.473338980730406,7,-1.0399999618530238,3.4499998092651403,8.969999313354496,7.200000762939457,1.9799976348876918,0,0.11641214624340579,-2.5178579791468874,30.399999618530273,-1.412698701035255,31.739999771118164,1.2187522351763107,30.979999542236328,0.11641214624340579 317,2008-07-22,31.26000022888184,31.29999923706055,30.559999465942386,31.29999923706055,793400.0,-0.005725200449051782,36.00090601306566,-0.0392146963016154,34.76874170573761,30.93434361141566,-0.03656521006831781,1.809167472015897,7.499333123657319,5.183101373705288,43.097745560915385,0.8800010681152273,-3.9977106296146836,-1.2909996032714837,-5.529936174881616,2.9479369683386487,-3.4104678890765463,0.8284686825335825,1.128929080963129,73.30096705333699,34.82249123970165,2.1194682858050657,7,-0.8599996566772496,3.6300001144409144,9.130000114440914,7.819999694824215,2.659997940063466,1,0.049264203355823266,-1.1369869098319958,31.440000534057614,-2.5178579791468874,30.399999618530273,-1.412698701035255,31.739999771118164,0.049264203355823266 318,2008-07-23,31.739999771118164,32.59999847412109,31.0,31.540000915527344,1176200.0,0.015355071616181215,-1.4999962747116888,-5.0000953697963855,39.34959437844108,32.60456299228866,-0.47916433036350625,0.9543773698693414,6.917114501908927,4.748293908796192,44.62100188601982,1.5999984741210866,-3.463231130614595,-0.5420001029968233,-4.203622385201271,3.119622179207621,-2.372811244099047,1.2888110381054005,-3.5,80.27525323779102,38.92731877786304,1.8308111411022228,7,-1.3200006484985387,3.15000057220459,8.65000057220459,8.25,3.00000190734864,2,0.05293000661442537,36.00090601306566,31.26000022888184,-1.1369869098319958,31.440000534057614,-2.5178579791468874,30.399999618530273,0.05293000661442537 319,2008-07-24,31.34000015258789,32.139999389648445,30.10000038146973,32.0,1315450.0,-0.012602382527244216,3.3404297627984727,-3.300018119915695,56.542058469571714,35.9240506820523,-0.11299464915192559,1.060643206866068,7.1920205138772815,5.2079049242863675,45.59915111844397,2.0399990081787145,-3.0938555043617058,-0.7209998130798354,-4.0137219420289085,2.571722315869234,-2.3673608775543684,0.9253612513947012,-3.0128004074096673,71.10094733135173,24.030547141092164,1.6463610644745352,7,-0.9200010299682653,3.5500001907348633,9.329999923706062,8.649999618530273,2.4000015258789134,3,0.11040201236843172,-1.4999962747116888,31.739999771118164,36.00090601306566,31.26000022888184,-1.1369869098319958,31.440000534057614,0.11040201236843172 320,2008-07-25,31.959999084472656,32.34000015258789,31.13999938964844,31.34000015258789,806450.0,0.019782990710469628,-1.3529416164585508,-0.9393925382192295,58.75831213646465,39.54559822989309,-0.6334323840874774,0.2818242510004012,6.448329515088346,4.646618326406568,45.83772196170154,1.2000007629394496,-2.558383644885275,0.008999156951905007,-3.13196921013121,3.14996752403502,-1.5614850265896507,1.5794833404934607,-3.5473433647155765,74.40000488281639,21.310885551414856,1.5704841835415575,7,-1.539999961853031,2.9300012588500977,8.670001029968262,8.030000686645508,3.479999542236328,4,0.08573222018013094,3.3404297627984727,31.34000015258789,-1.4999962747116888,31.739999771118164,36.00090601306566,31.26000022888184,0.08573222018013094 321,2008-07-28,31.020000457763672,31.979999542236328,30.739999771118164,31.979999542236328,418550.0,-0.029411722579356092,1.5833353201567206,-1.5483882876286694,45.04716864426643,41.41145711903552,0.2549983325525176,0.9972993238739818,7.1802394952413096,5.606928312221022,46.04751437180531,1.239999771118164,-2.16184629480939,-0.7559994697570787,-3.676579337653891,2.1645803981397336,-2.2162894037054883,0.7042904641913275,-2.5235978829193115,36.80003112795345,-18.31089191994051,1.4602899339484063,7,-0.6000013351440465,3.119999885559082,9.354999542236328,8.969999313354492,4.099998474121101,0,0.07156676943721685,-1.3529416164585508,31.959999084472656,3.3404297627984727,31.34000015258789,-1.4999962747116888,31.739999771118164,0.07156676943721685 322,2008-07-29,32.47999954223633,32.65999984741211,30.940000534057614,31.040000915527344,693700.0,0.04706637855987683,-1.0975609188771713,-1.5,57.019435597723216,44.32952264349279,-1.1293750404812641,-0.7317685161187342,5.484207017542786,4.189987723164975,46.507752231728425,1.7199993133544957,-1.7566783658986047,0.8509995460510247,-1.5464201111458777,3.2484192032479307,-0.34771028254742475,2.0497093746494777,-3.901525049406434,92.96873661223519,32.02831728529348,1.1987098285984523,7,-2.0299997329711914,1.109999656677246,7.585000991821289,7.510000228881836,2.1000022888183665,1,0.0289408448262638,1.5833353201567206,31.020000457763672,-1.3529416164585508,31.959999084472656,3.3404297627984727,31.34000015258789,0.0289408448262638 323,2008-07-30,33.720001220703125,33.779998779296875,32.580001831054695,32.81999969482422,471450.0,0.03817739211647231,1.352942936428969,0.6250016556861561,60.98039956332941,46.710572648820474,-2.167801184441501,-2.1912275101914496,4.011266767620171,3.0010115171062637,46.328197455104636,1.2999992370605469,-1.340354598673919,2.159001255035399,0.1239612484948509,4.194041261575947,1.1414812517651285,3.176521258305673,-4.978265713689943,98.36963085013363,33.09274570396249,1.0175200032702734,7,-2.7100019454956055,-0.21000194549560547,6.334999084472656,6.269998550415039,-0.220001220703125,2,0.005931107384402612,-1.0975609188771713,32.47999954223633,1.5833353201567206,31.020000457763672,-1.3529416164585508,31.959999084472656,0.005931107384402612 324,2008-07-31,33.259998321533196,33.779998779296875,32.799999237060554,33.34000015258789,522450.0,-0.013641841118543607,1.0416676600783454,-0.08889077268682179,61.70633843126307,49.833641132698396,-1.6422077235041925,-1.9160987926160438,4.244946866449148,3.5258501941175098,46.73523661852621,0.979999542236321,-0.9596569782851923,1.7539984703063887,-0.0029895467015776944,3.5109864873143586,0.8755044618024073,2.6324924788103736,-4.215967018182994,82.89471620337088,13.598684154978685,0.8784940085039844,7,-1.3199987411498952,-0.2499990463256765,6.5100011825561594,6.730001449584968,1.0800018310546946,3,0.04449799854546055,1.352942936428969,33.720001220703125,-1.0975609188771713,32.47999954223633,1.5833353201567206,31.020000457763672,0.04449799854546055 325,2008-08-01,33.259998321533196,33.59999847412109,32.52000045776367,33.580001831054695,838050.0,0.0,5.000042385902646,3.999952317375371,59.19660322684575,52.59651690596033,-1.3341536176500597,-1.7672817385374735,4.050708990617927,3.5705868859688863,45.82745331911077,1.0799980163574148,-0.6055728397309146,1.6019985198974531,-0.2116292077312849,3.415626247526191,0.6951846560830859,2.508812383711824,-3.931808969626193,82.89471620337088,12.25303897590797,0.9068138638143696,8,-1.3199987411498952,-0.9099988937377859,5.770002365112312,6.3500022888183665,1.3400001525878906,4,0.014431851508027504,1.0416676600783454,33.259998321533196,1.352942936428969,33.720001220703125,-1.0975609188771713,32.47999954223633,0.014431851508027504 326,2008-08-04,33.61999893188477,33.860000610351555,32.84000015258789,33.080001831054695,557500.0,0.010823831284396235,1.0000000000000417,-1.6874724331540492,62.47378645978807,55.67485521196593,-1.5113344740413694,-1.9732748601068195,3.500517494850506,3.2680894946238013,44.794662433044195,1.0200004577636648,-0.42857575113266577,1.799999141693121,-0.10926863262336184,3.7092669160096,0.8453652545348831,2.7546330288513623,-4.024701014334376,91.78076465082178,19.568795198124192,0.9546338871582397,8,-1.6399984359741282,-1.2699995040893626,4.465002059936516,5.110002517700195,1.2400016784667827,0,0.05413443642611626,5.000042385902646,33.259998321533196,1.0416676600783454,33.259998321533196,1.352942936428969,33.720001220703125,0.05413443642611626 327,2008-08-05,34.900001525878906,34.959999084472656,33.47999954223633,33.47999954223633,692900.0,0.03807265421356676,-1.0845034856075972,2.629647421180161,68.56060633427279,58.920523207058345,-2.4816784666923795,-3.1767230381177924,2.0122623781606137,2.061919980957839,43.69707797057193,1.4799995422363281,0.008419412351535982,2.9280016899108894,0.5732563506970862,5.2827470291246925,1.7506290203039896,4.105374359517793,-4.9635273929044175,97.54108228025221,22.556753468801688,1.177372669606902,8,-2.370001792907715,-2.550002098083496,3.009998321533203,3.7099990844726562,-0.24000167846679688,1,0.0063036503262825505,1.0000000000000417,33.61999893188477,5.000042385902646,33.259998321533196,1.0416676600783454,33.259998321533196,0.0063036503262825505 328,2008-08-06,35.400001525878906,35.70000076293945,34.0,34.580001831054695,1001400.0,0.01432664693808805,1.3943703592267438,0.5774637671426027,67.76699025530498,60.1677378499176,-2.690884717490171,-3.52509446266183,1.3210003706328521,1.6576126751608413,42.71346013581528,1.7000007629394531,0.4031486758591072,3.2170016288757353,0.4422495404246405,5.991753717326834,1.8296255846501879,4.604377673101283,-4.961174897754599,90.56606263300456,15.3269906481746,1.3873760442255487,8,-2.1800012588500977,-3.2000017166137695,2.509998321533203,3.2099990844726562,0.37999725341796875,2,-0.023163832188672573,-1.0845034856075972,34.900001525878906,1.0000000000000417,33.61999893188477,5.000042385902646,33.259998321533196,-0.023163832188672573 329,2008-08-07,34.799999237060554,35.86000061035156,33.97999954223633,35.29999923706055,1088100.0,-0.016949216467680772,1.3209850379349808,-0.6097563244912926,73.01253322644746,61.75154019324903,-1.730441742215639,-2.807558128421583,1.718825164635632,2.3731441673951608,41.57209270129169,1.8800010681152344,0.8170778182411098,2.4509993553161706,-0.5358063533792503,5.437805064011595,0.9575965009684566,3.944402209663881,-3.729831712758429,68.26343338727992,-9.748175811144563,1.4934028543477116,8,-1.4999990463256907,-2.5999994277954173,3.105001449584954,3.8100013732910085,-1.779998779296882,3,-0.03735630073451579,1.3943703592267438,35.400001525878906,-1.0845034856075972,34.900001525878906,1.0000000000000417,33.61999893188477,-0.03735630073451579 330,2008-08-08,34.5,34.81999969482422,33.52000045776367,34.5,1115850.0,-0.008620667920620773,3.0625014901175405,-0.0,67.34692509422666,64.22929090991127,-1.153562545657337,-2.3442165810985713,1.8167294597593937,2.767663040905788,40.24221995857098,1.2999992370605469,1.1413577603079652,1.9710000991821275,-1.0813153025628424,5.023315500927097,0.4448423983096461,3.4971578000546124,-2.759255843650955,54.966874032904926,-22.57027899987726,1.526157700872484,8,-1.0999994277954102,-2.4499998092651367,2.9850006103515625,4.1100006103515625,-1.3400001525878906,4,-0.004637676736582885,1.3209850379349808,34.799999237060554,1.3943703592267438,35.400001525878906,-1.0845034856075972,34.900001525878906,-0.004637676736582885 331,2008-08-11,35.84000015258789,36.599998474121094,34.439998626708984,34.439998626708984,1198250.0,0.038840584132982414,-2.0857107045738172,100.0,72.9458792977673,65.99889576547173,-1.9421853279481667,-3.524691756939319,0.27249865633974935,1.5354049549080457,38.6379400554379,2.1599998474121094,1.3218699224405341,3.0950002670288086,-0.25369978408884464,6.443700318146462,1.4206502414699855,4.769350292587635,-3.5225600926784963,75.64107109888994,-2.3314704104547275,1.6743500255588262,8,-1.2800006866455078,-3.4200010299682617,-0.4099998474121094,0.9900007247924805,-5.100000381469727,0,-0.03459826097063412,3.0625014901175405,34.5,1.3209850379349808,34.799999237060554,1.3943703592267438,35.400001525878906,-0.03459826097063412 332,2008-08-12,35.0,36.0,34.860000610351555,36.0,557650.0,-0.02343750415769008,1.2799987792968892,-0.7142849357769168,65.7640153613418,66.53040863191754,-0.7902326119296177,-2.5176393841383344,0.9420085978005517,2.460195842268419,36.546252085482436,1.1399993896484446,1.4294900811012923,2.067000102996829,-1.3474778100665574,5.481478016060219,0.35976114646513224,3.7742390595285222,-1.9973505938167335,48.05196413686845,-28.405344012951915,1.7072389565316943,8,-0.4400005340576172,-2.580000877380371,0.3900003433227539,1.830000877380371,-2.6199989318847656,1,-0.003999982561384119,-2.0857107045738172,35.84000015258789,3.0625014901175405,34.5,1.3209850379349808,34.799999237060554,-0.003999982561384119 333,2008-08-13,34.540000915527344,35.400001525878906,33.860000610351555,34.939998626708984,387450.0,-0.013142830984933074,1.3333285168091984,0.3999977111816406,65.38461115233507,66.93910560092554,-0.22538604290328834,-1.8733043459396868,1.2265256188672993,2.9852884120498118,34.352661572278485,1.5400009155273509,1.7728324022351813,1.4290009498596206,-1.9274757002576024,4.7854775999768435,-0.24923737519899447,3.107239274918232,-0.9617756584740249,33.11691930795402,-42.19959707717942,1.678238325058612,8,0.019998550415039062,-2.120001792907715,0.5549993515014648,2.2899999618530273,-0.6800003051757884,2,0.003474201757499573,1.2799987792968892,35.0,-2.0857107045738172,35.84000015258789,3.0625014901175405,34.5,0.003474201757499573 334,2008-08-14,34.47999954223633,34.880001068115234,34.060001373291016,34.200000762939446,329200.0,-0.0017371561001910951,-1.92858310626703,-0.7000009536797912,62.80487024805978,67.3400241588382,0.028912198045745185,-1.6838351311367745,1.0848078513610204,3.0596003194165817,32.49112145575296,0.8199996948242188,1.899120829270828,1.2319995880126982,-2.1125114535257055,4.576510629551102,-0.4402559327565001,2.9042551087819,2.1199989318847656,31.168821517878925,-42.43514261903029,1.6722555207692018,8,0.23999977111816406,-2.060000419616699,0.2850008010864258,2.350001335144043,-3.299999237060547,3,0.037702994614837726,1.3333285168091984,34.540000915527344,1.2799987792968892,35.0,-2.0857107045738172,35.84000015258789,0.037702994614837726 335,2008-08-15,34.97999954223633,35.09999847412109,33.65999984741211,34.11999893188477,636900.0,0.014501160285327774,1.618182953134666,3.07144414168927,71.06380440199399,68.29447059686109,-0.22512159231098394,-1.9216437581118413,0.3518570482648329,2.5900566695482183,29.861078001239804,1.4399986267089773,1.897971194057547,1.5029995918273897,-1.6416610024875595,4.647660186142339,-0.06933070533008845,3.0753298889848644,1.5691989898681626,44.89796977564639,-31.983317512019966,1.572330297157475,8,0.05999946594238281,-2.560000419616699,-0.21499919891357422,1.850001335144043,-4.85999870300293,4,-0.056031992856548474,-1.92858310626703,34.47999954223633,1.3333285168091984,34.540000915527344,1.2799987792968892,35.0,-0.056031992856548474 336,2008-08-18,35.09999847412109,35.139999389648445,34.139999389648445,34.939998626708984,525950.0,0.0034305012422846115,7.333275053643312,0.1860462021610621,66.25307695693509,68.03807844382357,-0.12639679034650442,-1.8481409939927573,0.0348290735248753,2.511420689764954,27.07846942336609,1.0,1.9353565376149575,1.4399986267089773,-1.6306504404057378,4.510647693823689,-0.09532590684838027,2.975323160266335,1.3336321105957083,61.538398837984296,-12.758197265950223,1.5353245335573558,8,-0.03999900817870383,-2.6799993515014577,-0.33499813079833274,1.7300024032592844,-5.279998779296868,0,-0.055270618548297734,1.618182953134666,34.97999954223633,-1.92858310626703,34.47999954223633,1.3333285168091984,34.540000915527344,-0.055270618548297734 337,2008-08-19,32.799999237060554,34.97999954223633,32.439998626708984,34.97999954223633,684750.0,-0.06552704663951203,1.3302757430784253,-13.625014901175966,44.956133104395924,65.50353876038923,2.0611415655673184,0.6041201890270216,2.1392486847000995,4.8522828378483,24.498554250073255,2.6599998474121023,1.9646531507298448,-0.9370005607604881,-3.826117347203926,1.9521162256829498,-2.381558953982207,0.5075578324612309,3.522686118164053,12.162170869917901,-56.648428215569396,1.444558393221718,8,1.719999313354485,-0.3800001144409251,1.8500013351440359,4.030001640319817,-3.3999996185302805,1,-0.06280486322739931,7.333275053643312,35.09999847412109,1.618182953134666,34.97999954223633,-1.92858310626703,34.47999954223633,-0.06280486322739931 338,2008-08-20,33.419998168945305,34.139999389648445,32.419998168945305,32.68000030517578,697900.0,0.018902406899577562,-1.730156039018829,-0.33944851384314734,50.86206790241449,63.04237594660779,1.263626439752116,0.1227281597225982,1.3384478117519762,4.265989912584907,22.94294976097254,1.7200012207031392,1.947544718629473,-0.40100154876709837,-3.1394064349176247,2.337403337383428,-1.770203991842365,0.9682008943081684,2.669725982568366,36.764689382804505,-29.014173966260614,1.369202443075264,8,1.0900001525878977,-0.9999990463256765,0.4050016403198313,2.8400020599365376,-5.619998931884755,2,-0.031119005320486837,1.3302757430784253,32.799999237060554,7.333275053643312,35.09999847412109,1.618182953134666,34.97999954223633,-0.031119005320486837 339,2008-08-21,34.799999237060554,35.279998779296875,33.09999847412109,33.299999237060554,1202100.0,0.04129267336099307,-1.2947353204543635,2.027032878661366,57.223266353093486,61.91752497537077,-0.1300508663135389,-1.0379857929005993,-0.15782181105788595,2.917204014012299,20.698710208088926,2.1800003051757884,1.7705413136685166,0.805999565124516,-1.699745110651314,3.3117442409003495,-0.446872772763399,2.058871903012431,0.9961468358476466,83.21680280420233,18.793200858486458,1.2528723378879165,8,-0.29000091552735086,-2.380000114440925,-1.5149993896484446,1.460000991821289,-8.840000152587898,3,-0.027011455382675353,-1.730156039018829,33.419998168945305,1.3302757430784253,32.799999237060554,7.333275053643312,35.09999847412109,-0.027011455382675353 340,2008-08-22,34.700000762939446,35.220001220703125,34.580001831054695,35.02000045776367,638150.0,-0.002873519434293925,-1.2857220708447192,-0.21333312988281725,55.19231573364314,59.944906801579194,0.0014541280872677476,-0.7612161733339562,-0.21698126848202293,3.0232443000592966,18.503916245429973,0.6399993896484304,1.5591725144660273,0.5690010070800682,-1.7620250374648165,2.9000270516249493,-0.5965120151923742,1.7345140293525105,0.8260534776517261,79.72035340628365,17.9824059656015,1.165513022272441,8,-0.49000167846678977,-2.280001640319817,-1.7750005722045827,1.559999465942397,-6.720001220703118,4,-0.10144093315188407,-1.2947353204543635,34.799999237060554,-1.730156039018829,33.419998168945305,1.3302757430784253,32.799999237060554,-0.10144093315188407 341,2008-08-25,33.240001678466804,34.700000762939446,33.080001831054695,34.59999847412109,664050.0,-0.04207490064472741,1.0769198792013603,4.2499940395297,42.15500870205444,57.321683839436155,1.177706595499636,0.9208393334180442,1.0906929343978433,4.447964423288532,16.355492735694042,1.6199989318847514,1.297753854245613,-1.0019981384277301,-2.875870131293105,0.871873854437645,-1.9389341348604177,-0.06506214199504257,2.039997100830071,28.671445263107774,-27.35878567473745,0.9369359964326872,8,0.6699981689453054,0.10999774932860618,-0.5950012207031321,2.7399988174438406,-2.740001678466804,0,-0.09386283639253157,-1.2857220708447192,34.700000762939446,-1.2947353204543635,34.799999237060554,-1.730156039018829,33.419998168945305,-0.09386283639253157 342,2008-08-26,33.419998168945305,33.439998626708984,32.84000015258789,33.240001678466804,440550.0,0.005415056600165835,4.4545958974181135,-0.1323506724822147,40.35085566754257,54.54015545223699,0.8381586321198,0.8589128646053794,0.7115446162813086,4.250941322626126,14.72731098757541,0.5999984741210938,1.134203458034321,-0.8690015792846779,-2.5983759131948645,0.8603727546255087,-1.7336887462397712,-0.004314412329584627,1.8000030517578196,34.965027503161046,-16.00693148036386,0.8646871669550946,8,0.43000030517578836,-0.06999874114989524,-0.7749977111816335,2.560002326965339,-4.859998703002919,1,-0.10771988843094238,1.0769198792013603,33.240001678466804,-1.2857220708447192,34.700000762939446,-1.2947353204543635,34.799999237060554,-0.10771988843094238 343,2008-08-27,33.919998168945305,34.220001220703125,33.31999969482422,33.639999389648445,271800.0,0.014961101956750378,1.0454466638923567,1.5555791035287077,45.66928276502677,52.63620128745554,0.2692800796103967,0.39491170161349487,-8.78879529295773e-05,3.7273884159548203,13.698378625566596,0.9000015258789062,0.7711029511847229,-0.3790014266967816,-2.0967966439178625,1.3387937905242993,-1.237899035307322,0.4798961819137588,1.0760028076171935,44.262238696998445,-4.335646699655008,0.8588976086105419,8,-0.06999969482421164,-0.5699987411498952,-1.2749977111816335,2.060002326965339,-4.679998397827141,2,-0.13325468143902242,4.4545958974181135,33.419998168945305,1.0769198792013603,33.240001678466804,-1.2857220708447192,34.700000762939446,-0.13325468143902242 344,2008-08-28,34.740001678466804,34.97999954223633,33.720001220703125,33.84000015258789,271050.0,0.02417463307153822,-1.2105245546171246,3.214305177111905,51.12360373283256,50.42062343532649,-0.5698940097881575,-0.3252018693319627,-1.0478358160754269,2.8529140767514676,12.4217956742541,1.2599983215332031,0.5532875880468495,0.36700191497803303,-1.2887272538294852,2.022731083785551,-0.4608626694257225,1.1948664993817886,-2.3200035095214986,79.83196105804939,30.716182523981246,0.8278645844037577,8,-0.8900032043457102,-1.3900022506713938,-2.0850019454956126,1.2399988174438406,-4.020002365112315,3,-0.1997697785290533,1.0454466638923567,33.919998168945305,4.4545958974181135,33.419998168945305,1.0769198792013603,33.240001678466804,-0.1997697785290533 345,2008-08-29,33.740001678466804,34.880001068115234,33.220001220703125,34.68000030517578,792800.0,-0.028785260555120762,1.477611430425908,-1.0444411477980595,39.84526490388731,47.486422096098956,0.2634157021535728,0.7511125224178272,-0.24289426377329448,3.811235887881317,11.051496941994284,1.6599998474121094,0.3372458725167462,-0.6569982528686467,-2.2578026451929674,0.943806139455674,-1.457400449030807,0.1434039432935137,-1.2688034820556808,42.05615806398744,-3.5513265031429953,0.8004021961621597,8,0.10999679565428977,-0.07000255584717507,-1.0850019454956126,2.2399988174438406,-1.7800025939941477,4,-0.23058690595618492,-1.2105245546171246,34.740001678466804,1.0454466638923567,33.919998168945305,4.4545958974181135,33.419998168945305,-0.23058690595618492 346,2008-09-02,35.439998626708984,35.439998626708984,34.11999893188477,34.18000030517578,647150.0,0.05038520639218391,1.0952404019364044,-1.3404257046040318,51.96428078777634,48.26510517203012,-1.545842112770508,-0.8490761068116228,-2.057741387091653,2.0946708233237814,9.684490849627268,1.6999969482421804,0.20041582620410026,0.9519987106323242,-0.6696135876195513,2.5736110088841997,0.14119256150638648,1.762804859758262,-2.918624403381358,100.0,52.44205379739422,0.8108061491259368,9,-1.510000228881836,-1.7699995040893555,-2.784998893737793,0.5400018692016602,-5.059999465942383,1,-0.21049659631901074,1.477611430425908,33.740001678466804,-1.2105245546171246,34.740001678466804,1.0454466638923567,33.919998168945305,-0.21049659631901074 347,2008-09-03,35.11999893188477,35.70000076293945,34.59999847412109,35.400001525878906,787950.0,-0.009029337111290059,1.5000021674390136,-0.22222457697675194,52.622053998346544,48.460659182689234,-0.9634601879311617,-0.5394052815769186,-1.881889596113389,2.413637255659701,9.049483411114597,1.1000022888183665,-0.08029280375996706,0.6209991455078168,-1.0152985435527455,2.257296834568379,-0.19714969902246793,1.4391479900381015,-2.481879732421895,76.61282507610197,26.103417811960597,0.8181488445302818,9,-0.8499984741211009,-1.3499994277954173,-2.8399991989135813,0.8600015640258718,-8.139999389648445,2,-0.13154894853058674,1.0952404019364044,35.439998626708984,1.477611430425908,33.740001678466804,-1.2105245546171246,34.740001678466804,-0.13154894853058674 348,2008-09-04,34.580001831054695,35.439998626708984,33.97999954223633,35.380001068115234,2495250.0,-0.01537577213135466,2.1739305306193533,2.857113663301637,50.433285875458985,47.70621690739652,-0.2700063617465034,-0.06744844473816869,-1.4514436377628357,2.940828333299976,9.053853715652133,1.4599990844726562,-0.31512688285278756,0.122002029418951,-1.45941108455618,1.703415143394082,-0.6687045275686145,0.9127085864065165,-1.75816973778322,54.838744410621764,1.8051031631874608,0.7907065569875645,9,-0.31000137329102273,-0.07000350952149148,-2.560002326965339,1.39999866485595,-8.520002365112308,3,-0.17408912800305354,1.5000021674390136,35.11999893188477,1.0952404019364044,35.439998626708984,1.477611430425908,33.740001678466804,-0.17408912800305354 349,2008-09-05,33.5,34.799999237060554,33.380001068115234,34.040000915527344,849000.0,-0.031231977266259037,-2.6410266442349255,0.6750017881410546,43.894386945920324,46.450891486538424,0.6774377637413522,0.9593536372715477,-0.45195777969274786,3.991394947580943,9.300982020344858,1.4199981689453196,-0.18594074205802968,-0.8929998397827177,-2.5213939748795937,0.7353942953141583,-1.7071969073311521,-0.07880277223428322,-0.5054777865484468,11.290275442728001,-41.00558676943062,0.8141970675484366,9,0.7700004577636719,1.0099983215332031,-1.2400007247924805,2.4800004959106445,-5.340000152587891,4,-0.12716418593677126,2.1739305306193533,34.580001831054695,1.5000021674390136,35.11999893188477,1.0952404019364044,35.439998626708984,-0.12716418593677126 350,2008-09-08,34.34000015258789,35.400001525878906,33.84000015258789,34.47999954223633,872950.0,0.02507463142053412,-1.7368459798423257,0.2592576894276551,47.04050325512112,46.99372421465694,-0.24473528469896877,0.11252111343932825,-1.3127924704783709,3.120477833334178,9.121447954337642,1.9000015258789062,-0.13957063802595826,-0.04499969482422017,-1.6727524476956646,1.5827530580472242,-0.8588760712599424,0.768876681611502,-1.1831492261670604,41.37927632552526,-9.344809349430982,0.813876376435721,9,-0.06999969482421875,0.1699981689453125,-1.8650007247924805,1.630000114440918,-5.840000152587891,0,-0.10541644796587446,-2.6410266442349255,33.5,2.1739305306193533,34.580001831054695,1.5000021674390136,35.11999893188477,-0.10541644796587446 351,2008-09-09,34.59999847412109,35.47999954223633,34.18000030517578,34.759998321533196,1053400.0,0.0075712964582965725,-1.6000083923660358,1.1428610354223434,58.333336276774816,48.99177761568275,-0.3257908037764494,-0.25838575662928776,-1.60263936131377,2.8352313347481015,9.491503439712316,1.2999992370605469,-0.27611601235668815,0.27699871063231996,-1.2053762458109176,1.7593736670755575,-0.46418876758929883,1.0181861888539387,-1.2905585575091365,52.586102003702585,-2.89122669208529,0.7411874782216192,9,-0.13999748229979758,-0.09000015258788352,-2.454998970031731,1.3100023269653391,-8.519998550415036,1,-0.0763005637593599,-1.7368459798423257,34.34000015258789,-2.6410266442349255,33.5,2.1739305306193533,34.580001831054695,-0.0763005637593599 352,2008-09-10,34.860000610351555,35.220001220703125,34.439998626708984,34.799999237060554,795700.0,0.0075145129392111265,1.0,-0.375008940705154,56.896566843833384,50.23925362443903,-0.4023599195811727,-0.5580242632810908,-1.919098287348632,2.5362274988513107,9.881557183344551,0.7800025939941406,-0.377697667293873,0.5440008163452106,-0.9261856578580066,2.0141872905484277,-0.19109242075639798,1.2790940534468191,-1.4071270429599565,70.47621988657592,12.110058723716357,0.73509323710161,9,-0.39999961853026633,-0.35000228881835227,-2.695000648498528,0.919999122619636,-8.239999771118157,2,-0.12851409555783633,-1.6000083923660358,34.59999847412109,-1.7368459798423257,34.34000015258789,-2.6410266442349255,33.5,-0.12851409555783633 353,2008-09-11,34.65999984741211,34.779998779296875,33.84000015258789,34.5,777000.0,-0.005737256438258842,3.7000200272752415,2.666603089834696,49.24406332236431,50.03041580105367,-0.0964988939039273,-0.36740982794817967,-1.7680815821430542,2.6953482642030764,10.405560892714265,1.0200004577636648,-0.20064714370657555,0.3380001068115206,-1.1370070349757029,1.813007248598744,-0.3995034640820947,1.0755036777051359,-1.0722986482876422,60.95236711219941,5.492959262324376,0.7375035708936124,9,-0.1999988555908203,-0.15000152587890625,-2.2200002670288086,1.0099992752075195,-7.5,3,-0.22158108306365754,1.0,34.860000610351555,-1.6000083923660358,34.59999847412109,-1.7368459798423257,34.34000015258789,-0.22158108306365754 354,2008-09-12,35.779998779296875,35.91999816894531,33.900001525878906,34.580001831054695,665750.0,0.032313875845801254,1.7297330735207694,7.499988079059632,55.252911212877706,51.74237650205261,-1.1772618233372398,-1.4598707852241901,-2.90184868893337,1.5405670520717791,10.64709560733042,2.0199966430664062,0.026892403180326596,1.3929990768432603,-0.21949269764347434,3.005490851329995,0.5867531895998965,2.199244964086624,-2.0655596063435055,93.269253694116,39.190035681203625,0.8062458872433667,9,-1.1299991607666016,-1.2700004577636719,-3.0699987411499023,-0.1099996566772461,-5.85999870300293,4,-0.27166013541002976,3.7000200272752415,34.65999984741211,1.0,34.860000610351555,-1.6000083923660358,34.59999847412109,-0.27166013541002976 355,2008-09-15,33.02000045776367,35.720001220703125,33.0,34.540000915527344,434600.0,-0.07713802167959272,-2.4871779823692672,-1.2666702694454763,49.0500806094031,51.41857648223336,1.6426007869222445,1.2076787868920462,-0.05450879871905556,4.243951888182075,10.86013015067146,2.779998779296875,0.09381922398320341,-1.2689992904663114,-2.9657810422531057,0.4277824613204828,-2.117390166359712,-0.42060841457291076,2.8999977111816406,0.6849476131999059,-54.2697571372397,0.8483908758933988,9,1.4399986267089844,1.4899978637695312,-0.2700004577636719,2.640000343322754,-4.5,0,-0.1471835415801419,1.7297330735207694,35.779998779296875,3.7000200272752415,34.65999984741211,1.0,34.860000610351555,-0.1471835415801419 356,2008-09-16,33.15999984741211,33.259998321533196,31.979999542236328,32.259998321533196,1403400.0,0.004239836090478288,1.3272737361197018,-0.5921060887067474,48.87349052490449,51.00206942962869,1.2797514083197257,0.9643291988710558,-0.10889708306298473,4.043746208952534,11.331344527351886,1.279998779296868,0.031479468930214694,-1.0319999694824205,-2.755174310587421,0.69117437162258,-1.8935871400349242,-0.17041279892991668,2.759998321533203,29.949256763102376,-26.39660626352515,0.861587170552501,9,0.7899990081787109,1.1299991607666016,-0.4349994659423828,2.410000801086426,-5.239999771118164,1,-0.1405307559968456,-2.4871779823692672,33.02000045776367,1.7297330735207694,35.779998779296875,3.7000200272752415,34.65999984741211,-0.1405307559968456 357,2008-09-17,30.739999771118164,33.279998779296875,30.520000457763672,32.59999847412109,1375500.0,-0.07297949600210296,-1.4000013268527707,-2.0666617216970895,38.187224870924496,49.641395984680415,3.3672082454597856,3.3962118492780036,2.322646431792009,6.382150413909699,11.083747114313802,2.759998321533203,0.12687565554313807,-3.3490000724792495,-5.590746356473083,-1.1072537884854157,-4.469873214476166,-2.2281269304823326,5.022398452758786,4.0740630852295565,-51.57786237270301,1.1208731419969165,9,2.479999542236328,2.520000457763672,2.749999523162842,4.830000877380371,-4.059999465942383,2,-0.15159401047850452,1.3272737361197018,33.15999984741211,-2.4871779823692672,33.02000045776367,1.7297330735207694,35.779998779296875,-0.15159401047850452 358,2008-09-18,32.380001068115234,32.68000030517578,30.239999771118164,30.920000076293945,1651250.0,0.053350725738714466,1.3689331714864268,-0.7849473171482072,41.73668962698495,49.40165183813203,1.5447672935086416,1.7647830289995596,0.7354053285951068,4.670858086218601,10.858940162782707,2.440000534057617,-0.032256711150239425,-1.656998920440671,-4.009592529920106,0.6955946890387601,-2.8332957251803847,-0.4807021157009572,3.0678532897949182,37.67608979987945,-14.301008648339035,1.1762968047397158,9,0.6999979019165039,0.6999979019165039,1.1099982261657715,3.189999580383301,-6.920001983642578,3,-0.1778875861296293,-1.4000013268527707,30.739999771118164,1.3272737361197018,33.15999984741211,-2.4871779823692672,33.02000045776367,-0.1778875861296293 359,2008-09-19,33.860000610351555,35.79999923706055,33.040000915527344,33.700000762939446,2494900.0,0.045707211038164,-2.7297286151356253,0.1095888621366732,50.40650059804961,49.77565154290187,0.1354479123890826,0.22213958638941023,-0.6832198466847785,3.1252144867262572,10.757770500795244,3.4199981689453125,-0.1563144144824804,-0.12999944686890075,-2.455817484722836,2.1958185909850343,-1.2929084657958683,1.0329095720580668,-3.6200008392333913,65.10793501703736,11.385322974780287,1.1629090189269673,9,-0.7800016403198171,-0.7800016403198171,-0.37000131607054954,1.6199998855590891,-8.120000839233391,4,-0.19787361613015286,1.3689331714864268,32.380001068115234,-1.4000013268527707,30.739999771118164,1.3272737361197018,33.15999984741211,-0.19787361613015286 360,2008-09-22,31.18000030517578,34.0,30.78000068664551,33.380001068115234,649600.0,-0.07914944645206101,-1.1466662089029975,-13.750017881410486,36.4676019704586,47.346125508866734,2.5927148678475262,2.766762419789032,2.04697638602304,5.734816598749788,11.034346512985978,3.2199993133544886,-0.28945318900083805,-2.6339997291564927,-5.248424000406061,-0.0195754579069245,-3.9412118647812733,-1.3267875935317122,-0.9400005340576172,16.90648604942435,-29.68332500702282,1.3072121356247832,9,1.899998664855957,1.899998664855957,2.3899989128112793,4.300000190734863,-3.620000839233395,0,-0.04041052650896482,-2.7297286151356253,33.860000610351555,1.3689331714864268,32.380001068115234,-1.4000013268527707,30.739999771118164,-0.04041052650896482 361,2008-09-23,30.1200008392334,31.71999931335449,29.899999618530273,31.520000457763672,1204250.0,-0.03399613391813938,1.022224883095254,0.636363242283477,34.830100697142925,44.89429593701223,3.297124541912652,3.7745580901084708,3.1259018862431986,6.709236405350829,10.588383103696103,1.8199996948242152,-0.2810720824056361,-3.537999153137207,-6.626064582699833,-0.4499337235745813,-5.082031867918516,-1.9939664383558977,5.679998397827148,3.7288344902966055,-37.44960393561839,1.5440327147813127,9,2.7899980545043945,2.7899980545043945,3.6099982261657715,5.359999656677246,-2.3800010681152344,1,-0.05312086111849024,-1.1466662089029975,31.18000030517578,-2.7297286151356253,33.860000610351555,1.3689331714864268,32.380001068115234,-0.05312086111849024 362,2008-09-24,29.81999969482422,30.739999771118164,29.34000015258789,30.399999618530273,829650.0,-0.009960197080021604,1.2222212130432348,0.41428577267395367,35.34482252381186,43.34993584828418,3.1368958694856417,3.995899728279639,3.4507598792929386,6.919767175660532,10.070703476743455,1.3999996185302734,-0.40040715819966266,-3.6580003738403306,-7.191965060385769,-0.12403568729489578,-5.424982717113046,-1.8910180305676114,5.861999549865722,7.430334524196168,-30.697446993680856,1.7669823432727179,9,2.809999465942383,2.809999465942383,3.919999599456787,5.660000801086426,-1.2399997711181676,2,-0.06371561495555789,1.022224883095254,30.1200008392334,-1.1466662089029975,31.18000030517578,-2.7297286151356253,33.860000610351555,-0.06371561495555789 363,2008-09-25,29.399999618530273,30.76000022888184,29.18000030517578,29.70000076293945,1167350.0,-0.01408450974487585,-3.2702713848644205,0.5172434204684783,36.842103974495856,41.3042905995751,3.05339656025275,4.279312991999433,3.8996307278826094,7.244391535632651,10.154477275393212,1.5799999237060582,-0.7334472744853571,-3.8520005226135225,-7.818584932489024,0.1145838872619791,-5.83529272755127,-1.8687083176757717,6.028319662475582,3.3232530037864625,-36.621319168208984,1.9832922049377502,9,3.0900001525878906,3.1499996185302734,4.0699992179870605,6.000000953674316,-1.9200000762939453,3,-0.0925169846478544,1.2222212130432348,29.81999969482422,1.022224883095254,30.1200008392334,-1.1466662089029975,31.18000030517578,-0.0925169846478544 364,2008-09-26,27.79999923706055,28.899999618530273,27.60000038146973,28.899999618530273,1909350.0,-0.05442178238877504,1.3636341567874648,3.6666539510576523,29.98775748330833,39.18625469667568,3.80223907801917,5.620914708286204,5.486004162793616,8.76684621936845,11.00558379438023,1.7999992370605433,-1.1396819502463345,-5.105000782012933,-9.689585823715962,-0.5204157403099039,-7.397293302864444,-2.8127082611614185,7.253420905395497,3.1249823048700294,-35.12462693266413,2.2922925208515137,9,3.9000005722045863,3.960000038146969,5.664999485015866,7.0900011062622035,0.2800006866455007,4,-0.08417266966930015,-3.2702713848644205,29.399999618530273,1.2222212130432348,29.81999969482422,1.022224883095254,30.1200008392334,-0.08417266966930015 365,2008-09-29,25.959999084472656,27.29999923706055,25.10000038146973,27.29999923706055,1947800.0,-0.06618705766491406,2.2835800075724406,1.2181815344441107,25.89286151437078,36.63285147328304,5.068464203556115,7.218255321398743,7.33391426736393,10.526755468161014,11.87787951853601,2.6999988555908203,-1.522532703623373,-6.5560008049011245,-12.068606134395843,-1.043395475406406,-9.312303469648484,-3.7996981401537653,8.497147477104484,12.990919059832517,-22.47672239667745,2.7563026647473587,9,4.4900007247924805,4.550000190734863,7.50499963760376,8.930001258850098,3.320001602172855,0,-0.00847455011992193,1.3636341567874648,27.79999923706055,-3.2702713848644205,29.399999618530273,1.2222212130432348,29.81999969482422,-0.00847455011992193 366,2008-09-30,27.979999542236328,28.34000015258789,26.28000068664551,26.28000068664551,1203800.0,0.07781203886759336,-1.4235304149383705,-1.2686557179173972,32.52032276060022,36.003195683247014,2.499229114544285,4.8598834467517165,5.311931962004678,8.43312642989499,12.973866765774172,2.3800010681152344,-2.0698827450082504,-4.1630003929138155,-9.849361442421525,1.5233606565938906,-7.00618091766767,-1.3198198681599607,5.54143240133007,50.883378770467715,19.024348272700156,2.843180524753853,9,2.4700002670288086,2.5299997329711914,5.3349995613098145,6.910000801086426,0.060001373291015625,1,-0.015010724916558527,2.2835800075724406,25.959999084472656,1.3636341567874648,27.79999923706055,-3.2702713848644205,29.399999618530273,-0.015010724916558527 367,2008-10-01,30.5,31.059999465942386,27.440000534057614,27.6200008392334,1873650.0,0.0900643494993516,-1.234567399759697,1.6941182938418438,40.545454892245196,35.87083626827593,-0.06525807094969593,2.0828041198083582,2.824994256366786,5.833604288247329,13.80551668683316,3.6199989318847727,-2.3120373336146045,-1.411999988555909,-6.962903958261947,4.138903981150129,-4.187451973408926,1.363451996297112,2.1792887873567324,90.60403436300301,59.84639816315207,2.7754519848530195,10,-0.05000019073486328,0.009999275207519531,3.1299996376037598,4.390000343322754,-3.3799991607666016,2,-0.09049181078301105,-1.4235304149383705,27.979999542236328,2.2835800075724406,25.959999084472656,1.3636341567874648,27.79999923706055,-0.09049181078301105 368,2008-10-02,28.559999465942386,31.34000015258789,28.28000068664551,30.3799991607666,1121400.0,-0.06360657488713484,-1.5714310901391613,-0.631944522629571,34.18054599814964,34.0679524238426,1.4258321597285324,3.740451725482128,4.760722061804028,7.67944006875663,14.232478748602237,3.0599994659423793,-2.6396107466271737,-3.0510004043579073,-8.645456173618161,2.5434553649023464,-5.848228288988036,-0.2537725197277787,3.3613604808256454,55.44870531065181,31.251763339294957,2.797227884630127,10,0.9900007247924769,1.9499998092651332,5.039999485015866,6.3300008773803675,-1.5599994659423864,3,0.0007002961532796004,-1.234567399759697,30.5,-1.4235304149383705,27.979999542236328,2.2835800075724406,25.959999084472656,0.0007002961532796004 369,2008-10-03,29.239999771118164,30.059999465942386,28.70000076293945,29.020000457763672,1408450.0,0.02380953494017657,-2.1627924513237144,-0.1208787638701999,40.887174462132826,34.55901603402862,0.02410069836765416,2.872198244552962,4.097157752698621,6.9002896250965335,14.3117931524347,1.5,-2.609109832451857,-2.1580000877380385,-7.77397603639151,3.4579758609154325,-4.965988062064774,0.649987886588697,2.1000003814697266,66.34614649844094,37.5568125886285,2.8079879743267346,10,-0.8299999237060547,1.2699995040893555,4.359999179840088,5.65000057220459,-3.219999313354492,4,-0.06019152676670936,-1.5714310901391613,28.559999465942386,-1.234567399759697,30.5,-1.4235304149383705,27.979999542236328,-0.06019152676670936 370,2008-10-06,30.71999931335449,30.71999931335449,27.420000076293945,30.440000534057614,2664200.0,0.05061557981605036,22.571525885558557,1.2727256964011686,44.47463740729858,35.63063122404592,-1.7075825601970216,1.1669206041831437,2.6311433285063224,5.327142787216491,15.021343337857685,3.2999992370605433,-2.728590473303246,-0.4970005035400433,-5.944553919096887,4.9505529120168035,-3.2207772113184667,2.22677620423838,-5.6199989318847585,87.74701769424135,56.66286417075494,2.723776707778423,10,-2.49999904632568,-0.2100000381469691,2.8799996376037633,4.170001029968265,-5.179998397827145,0,-0.08593748205263751,-2.1627924513237144,29.239999771118164,-1.5714310901391613,28.559999465942386,-1.234567399759697,30.5,-0.08593748205263751 371,2008-10-07,31.959999084472656,33.0,30.3799991607666,30.63999938964844,2879050.0,0.04036457678497141,-1.847826763001586,4.7143051771117035,52.91865816494292,37.58327962861603,-2.971629104321675,-0.2961879150232001,1.4501295255098654,3.965132869517518,15.446174654711076,2.6200008392333984,-3.111815325666811,0.8749992370605462,-4.35082972625834,6.100828200379436,-1.737915244598895,3.487913718719991,-6.747598724365233,81.36199050632587,44.92545261931877,2.6129144816594443,10,-2.909998893737793,-1.4499998092651367,1.799999713897705,2.9300012588500977,-9.919998168945312,1,-0.08385477079469583,22.571525885558557,30.71999931335449,-2.1627924513237144,29.239999771118164,-1.5714310901391613,28.559999465942386,-0.08385477079469583 372,2008-10-08,30.3799991607666,32.97999954223633,30.0,30.71999931335449,2701100.0,-0.04943679502399223,-4.41818850179291,-0.2575759327225943,45.20153140677107,38.51210489886884,-1.4570655153787229,0.9812836376704936,3.0249045077741457,5.392577772469579,15.947257096613926,2.979999542236328,-3.085570705102249,-0.48100061416625906,-5.400606808063685,4.438605579731167,-2.940803711114974,1.9788024827824522,-4.856094815063475,53.04657930007141,16.074215677493108,2.4598030969487126,10,-1.3299989700317383,0.13000011444091797,3.419999599456787,4.510001182556152,-7.19999885559082,2,-0.07702430249771641,-1.847826763001586,31.959999084472656,22.571525885558557,30.71999931335449,-2.1627924513237144,29.239999771118164,-0.07702430249771641 373,2008-10-09,26.979999542236328,31.559999465942386,25.68000030517578,30.979999542236328,2065750.0,-0.11191572457056242,1.2790695095526363,11.764700602497626,34.88576357125355,39.05632779752942,1.7473046954724545,3.9804982846721657,6.340088088993298,8.615509327702384,16.5686984731381,5.879999160766605,-3.025497265451623,-3.497000217437744,-8.366727006716275,1.3727265718407864,-5.931863612077009,-1.0621368227984789,6.020000457763672,17.759553159267785,-15.00720551259489,2.4348633946392653,10,2.070000648498535,3.5299997329711914,7.0400004386901855,7.160000801086426,-3.4399986267089844,3,0.005189077070883563,-4.41818850179291,30.3799991607666,-1.847826763001586,31.959999084472656,22.571525885558557,30.71999931335449,0.005189077070883563 374,2008-10-10,26.059999465942386,27.70000076293945,22.239999771118164,25.65999984741211,3093950.0,-0.03409933624549222,1.9673900592988152,-0.09999990463256925,37.80952291856285,40.380401286884094,2.6759323775477704,4.358421970932387,7.177662460923809,9.359596879830757,18.41313961446463,5.4600009918212855,-2.990659957327612,-3.9310003280639627,-8.503384456161168,0.641383800033239,-6.217192392112562,-1.64480826401536,6.920000076293942,35.501855144674025,0.6987694274596805,2.2861920640486013,10,1.5600004196166957,3.019999504089352,8.329999923706051,7.529999732971188,-2.899999618530277,4,0.03607062752576384,1.2790695095526363,26.979999542236328,-4.41818850179291,30.3799991607666,-1.847826763001586,31.959999084472656,0.03607062752576384 375,2008-10-13,28.15999984741211,28.68000030517578,26.68000030517578,27.0,1021200.0,0.08058328566791406,-1.2222231641231809,2.900002384188039,45.553537339416884,41.82853624008594,1.0290343949776748,1.9770167138944288,5.017939123530944,7.112312015075773,19.592725051231458,2.620000839233395,-2.9222678740664705,-1.5879999160766616,-5.996211020187118,2.8202111880337988,-3.79210546813189,0.6161056359785668,4.39039970397949,55.01858689931593,15.612108380478801,2.2041055520552297,10,-0.5399999618530273,0.9199991226196289,6.229999542236328,5.34999942779541,-4.159999847412109,0,-0.07599429691918491,1.9673900592988152,26.059999465942386,1.2790695095526363,26.979999542236328,-4.41818850179291,30.3799991607666,-0.07599429691918491 376,2008-10-14,28.5,30.0,28.020000457763672,28.979999542236328,1593600.0,0.012073869120391212,-1.7500019868233874,-0.4137927632552526,47.010870504168864,42.546915752521905,0.8611080860685121,1.3386332423635707,4.609329817251293,6.627425243131263,20.018179560374637,1.9799995422363281,-2.5666898749132585,-1.0149997711181626,-5.147885173670538,3.1178856314342163,-3.0814424723943503,1.051442930158025,3.6379835601806647,58.286781771784845,14.222695397281399,2.066442701276189,10,-0.880000114440918,0.5799989700317383,5.8899993896484375,4.5099992752075195,-5.540000915527344,1,-0.10385961699904056,-1.2222231641231809,28.15999984741211,1.9673900592988152,26.059999465942386,1.2790695095526363,26.979999542236328,-0.10385961699904056 377,2008-10-15,26.07999992370605,28.479999542236328,25.86000061035156,27.479999542236328,853400.0,-0.08491228337873502,-1.8478276418617743,2.916668653490061,43.10631345022865,43.53866769164179,2.892358566298096,3.574904805585387,6.889920932778697,8.87262520280255,19.887604557578616,2.639999389648441,-1.9729923647288423,-3.2019998550415067,-7.563224751505995,1.1592250414229817,-5.382612303273753,-1.0213874068092608,5.6620642849121126,41.20171972452313,-7.684683309957165,2.1806124482322446,10,1.539999961853031,2.999999046325687,8.404999732971195,6.339999198913578,-4.659999847412106,2,-0.15490793788333002,-1.7500019868233874,28.5,-1.2222231641231809,28.15999984741211,1.9673900592988152,26.059999465942386,-0.15490793788333002 378,2008-10-16,26.6200008392334,27.21999931335449,24.459999084472656,25.86000061035156,1444300.0,0.02070555663754048,1.816330820365459,-0.5428574542610873,47.43701503781015,44.26642775560594,2.2889350489156577,2.720747645293212,6.197792642979579,8.166853868402299,19.72585096225121,2.7600002288818324,-1.5996019566461364,-2.373998928070069,-6.633380859302989,1.885383003162847,-4.503689893686527,-0.24430796245361108,4.741980791884764,56.44331106864365,1.6953454579781493,2.1296909656164584,10,0.9999990463256836,2.45999813079834,7.864998817443848,5.7999982833862305,-4.420000076293945,3,-0.12922616174330226,-1.8478276418617743,26.07999992370605,-1.7500019868233874,28.5,-1.2222231641231809,28.15999984741211,-0.12922616174330226 379,2008-10-17,27.15999984741211,28.13999938964844,25.28000068664551,25.76000022888184,2023100.0,0.020285461726313736,-1.4237290464302326,1.842104206455356,52.76243254027912,45.187293881492664,1.5900729849556257,1.7423986689076614,5.528147385721056,7.462541575206721,21.532905290548648,2.8599987030029297,-1.5691342742780634,-1.4989998817443855,-5.158657028814673,2.1606572653258986,-3.3288284552795275,0.3308286917907566,3.837102509306053,48.736467811259274,-10.826961207309282,1.8298285735351423,10,0.46000003814697266,1.919999122619629,7.324999809265137,5.2599992752075195,-3.039999008178711,4,-0.1332842029536937,1.816330820365459,26.6200008392334,-1.8478276418617743,26.07999992370605,-1.7500019868233874,28.5,-0.1332842029536937 380,2008-10-20,29.920000076293945,30.059999465942386,27.920000076293945,28.5,1162950.0,0.10162003845315981,1.517648035597875,1.0142860451524065,54.318789956340744,45.34286408053687,-1.4475683335236447,-1.177192888673762,2.67757067848477,4.556441268656165,22.06969728713879,2.899999618530277,-1.1338309151497725,1.324000358581543,-2.193548952914796,4.841549670077882,-0.4347742971666264,3.0827750143297123,0.7268181770002187,97.50001106943321,35.31684892382463,1.7587746557481692,10,-2.310000419616699,-0.9000005722045898,4.659998893737793,2.4999990463256836,-5.680000305175781,0,-0.22593583595067845,-1.4237290464302326,27.15999984741211,1.816330820365459,26.6200008392334,-1.8478276418617743,26.07999992370605,-0.22593583595067845 381,2008-10-21,28.520000457763672,29.86000061035156,28.31999969482422,28.71999931335449,935900.0,-0.04679143098129579,-4.133333121405831,-0.14084425693327657,45.36082584798807,45.36056346289431,-0.6558142966307976,0.10202350541428729,3.925659390814104,5.794010469962842,22.265677459522564,1.6000003814697266,-0.9842206959272239,0.0040007591247572805,-3.439610378296642,3.4476118965461566,-1.7178048095859424,1.725806327835457,1.7905450562434524,72.5000195843819,13.33722011997832,1.7218055687107,10,-1.6200008392333984,0.4999990463256836,5.964998245239258,3.899998664855957,-0.5799999237060582,1,-0.15848528699911868,1.517648035597875,29.920000076293945,-1.4237290464302326,27.15999984741211,1.816330820365459,26.6200008392334,-0.15848528699911868 382,2008-10-22,27.920000076293945,28.440000534057614,26.79999923706055,28.0,1699250.0,-0.021037881200538178,2.416665838825244,0.40000190735955393,48.4000015258789,46.86214545785269,-0.49334177799692824,0.5822337266679227,4.390724594065205,6.250073808384464,22.38701558070492,1.7200012207031214,-1.0514404704215323,-0.5009996414184563,-3.8976535225718685,2.895654239734956,-2.1993265819951624,1.1973272991582498,2.139999389648441,61.78572778799,2.064177209505928,1.6983269405767056,10,-1.7700004577636719,1.0999994277954102,6.19999885559082,4.499999046325684,1.360000610351566,2,-0.177650464837666,-4.133333121405831,28.520000457763672,1.517648035597875,29.920000076293945,-1.4237290464302326,27.15999984741211,-0.177650464837666 383,2008-10-23,26.68000030517578,28.1200008392334,25.28000068664551,27.79999923706055,1251800.0,-0.04441259913072182,2.227268983514455,14.000000000000044,43.77432020321056,47.524900711702436,0.7818475051555751,1.6949086102672624,5.493427624408675,7.339380761780205,22.581517004792417,2.840000152587887,-1.5015629371703838,-1.604999446868895,-5.054017365978275,1.844018472240485,-3.329508406423585,0.11950951268579502,3.1800003051757777,29.288702427999493,-28.372347300106167,1.7245089595546892,10,0.5799989700317383,2.339999198913574,6.559999465942383,5.739998817443848,0.5599994659423828,3,-0.19715143061154405,2.416665838825244,27.920000076293945,-4.133333121405831,28.520000457763672,1.517648035597875,29.920000076293945,-0.19715143061154405 384,2008-10-24,25.459999084472656,26.20000076293945,25.0,25.3799991607666,1164550.0,-0.04572718166223,-1.8571506422555724,-0.0714285714285712,37.04433514199459,46.57943380087774,2.1319897097623226,2.878180147590591,6.561059141727114,8.389207387926866,22.201294514002157,1.6800003051757812,-1.7038830686732496,-2.708000659942627,-6.377973128408009,0.9619718085227547,-4.542986894175318,-0.8730144257099361,4.095201492309567,9.090891956981363,-42.915310456995925,1.83498623423269,10,1.8000001907348633,3.560000419616699,7.619999885559082,6.960000038146973,2.200000762939453,4,-0.12804392925219643,2.227268983514455,26.68000030517578,2.416665838825244,27.920000076293945,-4.133333121405831,28.520000457763672,-0.12804392925219643 385,2008-10-27,25.739999771118164,25.8799991607666,24.20000076293945,24.739999771118164,778100.0,0.010997670727186826,1.6250000000000056,12.500011920940324,33.91934164722909,45.124819483439985,1.6456718343253804,2.7203250720122654,6.1126818903797755,7.922646151957579,21.074411479335076,1.679998397827152,-1.352778550794035,-2.417000007629394,-6.116041479139657,1.2820414638808693,-4.266520743384525,-0.5674792718742623,3.522592773437495,27.208463775539492,-20.21345286642174,1.8495207357551313,10,1.390000343322754,2.380000114440918,7.339999198913574,6.679999351501465,3.899999618530277,0,-0.06293702200038487,-1.8571506422555724,25.459999084472656,2.227268983514455,26.68000030517578,2.416665838825244,27.920000076293945,-0.06293702200038487 386,2008-10-28,27.559999465942386,27.63999938964844,26.239999771118164,26.71999931335449,1606300.0,0.0707070594797119,1.799999237060534,0.8400001525878977,42.798775712187165,45.09064862365759,-0.3594939459722717,0.9141137873298071,4.138114110206292,5.9442550586366885,20.261255207861574,1.899999618530277,-0.979153402900085,-0.5760003089904764,-4.28403063800787,3.1320300200269173,-2.430015473499175,1.2780148555182222,1.4216893676757714,79.24525670709754,31.19084212421256,1.8540151645086973,10,-0.4299993515014684,0.060000419616695666,5.519999504089352,4.8599996566772425,1.560001373291012,1,-0.1204644324803763,1.6250000000000056,25.739999771118164,-1.8571506422555724,25.459999084472656,2.227268983514455,26.68000030517578,-0.1204644324803763 387,2008-10-29,27.739999771118164,28.71999931335449,27.399999618530273,27.71999931335449,1169100.0,0.006531215844115534,-2.9999999999999893,0.023810064441128275,52.32273872836993,45.63350681149757,-0.3120787790267556,0.5446645622661208,3.8765976738024115,5.621269175919203,20.702561230095878,1.3199996948242152,-0.943194259039295,-0.2579999923706069,-3.7971795360105958,3.281179551269382,-2.0275897641906013,1.5115897794493875,-5.5,78.31858724498179,25.340194624708793,1.769589771819995,10,-0.6099996566772461,-0.11999988555908203,5.169999122619629,4.679999351501465,3.0400009155273473,2,0.0072098328979686155,1.799999237060534,27.559999465942386,1.6250000000000056,25.739999771118164,-1.8571506422555724,25.459999084472656,0.0072098328979686155 388,2008-10-30,28.57999992370605,28.86000061035156,27.739999771118164,28.399999618530273,1610550.0,0.03028118815856895,2.027022429338068,8.999809269500417,57.739557912273675,46.186520741719185,-0.9440968006813968,-0.30963555528667897,2.94317410246202,4.647464571160075,21.282113348968036,1.1200008392333949,-0.9563487277274696,0.5810001373290987,-2.9588592642822853,4.120859538940483,-1.1889295634765915,2.350929838134789,-6.210400161743159,93.9914013773841,37.19945948543954,1.7699297008056913,10,-1.4499998092651332,-0.9600000381469691,4.04999923706055,3.8399991989135778,2.920000076293949,3,0.024492678964594283,-2.9999999999999893,27.739999771118164,1.799999237060534,27.559999465942386,1.6250000000000056,25.739999771118164,0.024492678964594283 389,2008-10-31,27.479999542236328,28.60000038146973,26.76000022888184,28.0,1425000.0,-0.03848846691414132,1.139533542697956,-2.8888865341415397,47.77486848908305,45.45941835646833,0.23028615617429438,0.6869707646450465,3.8905544105756533,5.631772406552699,21.995854767888293,1.8400001525878906,-0.6836615604324479,-0.4310002326965332,-3.928210309347733,3.066209843954667,-2.179605271022133,1.3176048056290668,-4.850783746337889,70.3862422038146,12.81768263246527,1.7486050383256004,10,-0.44999885559082387,0.1400003433227539,5.039999961853027,4.939999580383301,2.7800006866455114,4,-0.00873361627060032,2.027022429338068,28.57999992370605,-2.9999999999999893,27.739999771118164,1.799999237060534,27.559999465942386,-0.00873361627060032 390,2008-11-03,28.07999992370605,28.440000534057614,27.21999931335449,27.459999084472656,988850.0,0.02183407538080684,-1.2181832683967904,-1.192308256611518,48.64864864864863,45.824732000986174,-0.7355133885119329,-0.1274890883486357,3.144983060226476,4.898914038353194,22.255867877135344,1.220001220703125,-0.5527854060213215,0.3010001182556117,-2.9396747570608994,3.541674993572123,-1.3193373194026456,1.921337555913869,-5.2015527352294875,70.22899096193672,12.224539376100722,1.620337437658256,11,-1.5499992370605469,-0.4600000381469691,3.649999618530277,4.019999504089359,2.5,0,-0.014957267714924893,1.139533542697956,27.479999542236328,2.027022429338068,28.57999992370605,-2.9999999999999893,27.739999771118164,-0.014957267714924893 391,2008-11-04,29.28000068664551,30.0,28.0,28.0,1907300.0,0.042735070021363564,-2.124998323620265,2.0645144419936248,61.17318428313148,47.24397452956979,-2.0298290920661763,-1.6217090277759887,1.8574214193736118,3.585096841421045,23.3889092535298,2.0,-0.5708497116948834,1.6350008010864308,-1.0521030567856897,4.322104658958551,0.2914488721503723,2.978552730022489,-6.162291361293949,77.77779740070757,16.91889614778529,1.3435519289360596,11,-2.180000305175785,-1.6600008010864293,1.1999988555908168,1.5699987411498988,0.779998779296875,1,0.012295037382534124,-1.2181832683967904,28.07999992370605,1.139533542697956,27.479999542236328,2.027022429338068,28.57999992370605,0.012295037382534124 392,2008-11-05,28.040000915527344,29.86000061035156,26.5,28.3799991607666,2410150.0,-0.04234971796581022,1.0363633000819026,-0.2656234866016274,54.727030135468716,48.460942299820694,-0.8616263107267557,-0.5965921735464192,2.987843378620049,4.680240770593485,24.59916223793696,3.360000610351559,-0.8817311950599667,0.5120009422302232,-1.8588540720104376,2.882855956470884,-0.6734265648901072,1.6974284493505536,-4.509354149696875,44.000026157924104,-16.697922003871106,1.1854275071203306,11,-0.9400005340576172,-0.4200010299682617,2.4399986267089844,2.8099985122680664,1.6199989318847656,2,0.03851640115703403,-2.124998323620265,29.28000068664551,-1.2181832683967904,28.07999992370605,1.139533542697956,27.479999542236328,0.03851640115703403 393,2008-11-06,27.1200008392334,28.36000061035156,26.8799991607666,28.020000457763672,1366700.0,-0.03281027269098591,-1.1449250123355381,2.647071363256422,49.87013311928097,49.88603096396362,0.14231774437788047,0.3525074705611395,3.769196944120928,5.441539120751742,24.419064031052816,1.4800014495849574,-0.8853784641707776,-0.4149991989135735,-2.779860735793136,1.949862337965989,-1.5974299673533565,0.7674315695262095,-3.2011928793527566,17.714309692382812,-42.65857311805098,1.1824307684397821,11,-0.020000457763671875,0.4999990463256836,3.3599987030029297,3.7299985885620117,2.059999465942383,3,0.13495574240976205,1.0363633000819026,28.040000915527344,-2.124998323620265,29.28000068664551,-1.2181832683967904,28.07999992370605,0.13495574240976205 394,2008-11-07,27.0,28.040000915527344,25.79999923706055,27.520000457763672,1685250.0,-0.0044248095693196765,1.8717944955923123,0.5777785312985447,38.5579970573626,50.401437120645134,0.5629396710441839,0.5760773581974092,3.719863053177342,5.389990947834704,23.492187119255632,2.2400016784667933,-0.9377833081927776,-0.5820000648498542,-2.8591694168268376,1.695169287127129,-1.7205847408383477,0.5565846111386392,-2.716320517712198,28.57144154658692,-25.98542513092246,1.1385846759884921,11,0.8999996185302734,0.619999885559082,3.0299997329711914,3.84999942779541,4.319999694824219,4,0.16666666666666674,-1.1449250123355381,27.1200008392334,1.0363633000819026,28.040000915527344,-2.124998323620265,29.28000068664551,0.16666666666666674 395,2008-11-10,26.020000457763672,27.78000068664551,25.440000534057614,27.78000068664551,1138800.0,-0.036296279342086235,1.6590907366807994,3.3846128452481454,39.87034361322815,50.07605577631636,1.7733174751137213,1.4625172535127007,4.547886790721741,6.215271302304743,22.991252453532223,2.3400001525878977,-0.8025530573333732,-1.454999637603759,-3.817331464111831,0.9073321889043129,-2.6361655508577932,-0.27383372434972486,-1.3933417444131386,12.719298062158726,-37.93337212134189,1.1811659132540355,11,1.6999998092651367,1.5999994277954102,3.4399991035461426,4.829998970031738,5.5,0,0.1629515640478425,1.8717944955923123,27.0,-1.1449250123355381,27.1200008392334,1.0363633000819026,28.040000915527344,0.1629515640478425 396,2008-11-11,25.540000915527344,26.18000030517578,24.07999992370605,26.0,1012250.0,-0.018447330276395446,4.121954056141209,0.26136308218829163,40.26187172037964,48.73595944209521,2.1642400195482097,1.8017685943187125,4.812395112290048,6.568124040545577,23.170433763595106,2.10000038146973,-0.40491693436232623,-1.786999225616455,-4.247783125986125,0.6737846747532146,-3.01739117580129,-0.5566072754316203,4.459999084472656,25.25952972972087,-22.994092742917,1.2303919501848348,11,1.4999990463256836,2.0799989700317383,3.8249988555908203,5.309998512268066,5.89999961853027,1,0.19733746388061335,1.6590907366807994,26.020000457763672,1.8717944955923123,27.0,-1.1449250123355381,27.1200008392334,0.19733746388061335 397,2008-11-12,22.040000915527344,25.440000534057614,21.739999771118164,25.21999931335449,1635400.0,-0.1370399324407281,1.0441988426295503,6.913053754167143,33.97790637449464,46.095775937897535,5.331310132996581,5.25290237750858,8.062106748585503,9.907837721256808,23.041651722485803,3.8000011444091797,-0.03393345311561191,-5.084999275207519,-8.467452272993185,-1.7025462774218525,-6.77622577410035,-3.3937727763146874,7.841599082946779,4.531738767028921,-44.215615105117415,1.691226498892833,11,3.8299989700317383,5.319998741149902,7.739998817443848,8.809998512268066,9.319999694824215,2,0.36388376666377065,4.121954056141209,25.540000915527344,1.6590907366807994,26.020000457763672,1.8717944955923123,27.0,0.36388376666377065 398,2008-11-13,23.18000030517578,23.21999931335449,21.100000381469727,21.979999542236328,1747200.0,0.051724108089546306,2.3125014901175533,-0.3773589206080731,42.08333841076549,45.46338370697337,3.7378406199207923,4.04959784922422,6.697313867803889,8.63426912679354,22.64345464643582,2.119998931884762,0.020008676904911482,-3.7729998588562026,-7.5860250125799595,0.04002529486755435,-5.679512435718081,-1.8664872819943241,6.3759356842041015,29.971178150471108,-22.809609821464402,1.9065125768618794,11,2.369999885559082,3.1499996185302734,6.59999942779541,7.669999122619629,6.440000534057617,3,0.2795513139311492,1.0441988426295503,22.040000915527344,4.121954056141209,25.540000915527344,1.6590907366807994,26.020000457763672,0.2795513139311492 399,2008-11-14,23.540000915527344,24.13999938964844,21.84000015258789,22.420000076293945,1399350.0,0.015530655979809405,-1.0175425828002411,0.9333334392970789,42.40331962931579,44.76945826038083,3.084549981893094,3.5884735707217175,6.146885263856998,8.163152008673986,22.451464528875558,2.2999992370605504,-0.16732746529908127,-3.231999301910399,-7.336207906872151,0.8722093030513527,-5.284103604391277,-1.1798949994295214,5.50857893737793,36.5269524339252,-18.6835101480646,2.0521043024808763,11,2.0099992752075195,2.039999008178711,6.239998817443848,7.309998512268066,5.719999313354496,4,0.2395921482708272,2.3125014901175533,23.18000030517578,1.0441988426295503,22.040000915527344,4.121954056141209,25.540000915527344,0.2395921482708272 400,2008-11-17,23.15999984741211,25.040000915527344,22.79999923706055,25.040000915527344,1134650.0,-0.01614278051555129,1.3829791551261956,-1.678571124466326,33.128839470757654,41.65341994789485,3.009764201857859,3.621754751562378,6.301036621413253,8.454246218206968,22.86544217784338,2.2400016784667933,-0.5645816997436626,-3.2740003585815423,-7.399996830349139,0.8519961131860541,-5.336998594465342,-1.2110021226977423,5.411665237207032,40.551171198434474,-11.13908053526442,2.062998235883799,11,2.320000648498535,2.4200000762939453,5.189999580383301,6.2599992752075195,5.319999694824219,0,0.3523316019505027,-1.0175425828002411,23.540000915527344,2.3125014901175533,23.18000030517578,1.0441988426295503,22.040000915527344,0.3523316019505027 401,2008-11-18,24.0,24.70000076293945,23.059999465942386,24.29999923706055,1027650.0,0.03626943687919559,1.9818143356025018,0.15957397160487252,36.35036845930951,39.61156865054382,1.499746323270923,2.5568563905758346,5.231909296273827,7.523572983671794,23.30179169336666,1.6400012969970632,-0.6890370586591956,-2.2080001831054688,-6.348041180853599,1.9320408146426615,-4.278020681979534,-0.1379796842314036,4.1233652024301755,66.82026535877056,17.73417250534596,2.070020498874065,11,0.7300004959106445,1.5799999237060547,4.34999942779541,5.419999122619629,4.659999847412109,1,0.3133333524068196,1.3829791551261956,23.15999984741211,-1.0175425828002411,23.540000915527344,2.3125014901175533,23.18000030517578,0.3133333524068196 402,2008-11-19,22.959999084472656,24.059999465942386,22.71999931335449,23.60000038146973,1635500.0,-0.04333337148030603,-1.3928556223316273,2.133343082028902,29.78417463624882,37.37979548576248,1.9482475079568466,3.379481631541637,6.017592103447164,8.451562334322894,23.392241044038936,1.3400001525878977,-0.9242454767678367,-3.0000010490417495,-7.299406135425777,1.2994040373422777,-5.149703592233763,-0.8502985058497359,4.741964228699892,47.20808250976064,3.645143839351867,2.1497025431920127,11,1.610001564025879,2.6200008392333984,5.390000343322754,6.460000038146973,5.660001754760742,2,0.36933805695662225,1.9818143356025018,24.0,1.3829791551261956,23.15999984741211,-1.0175425828002411,23.540000915527344,0.36933805695662225 403,2008-11-20,21.420000076293945,22.959999084472656,20.86000061035156,22.63999938964844,1260150.0,-0.0670731302084493,1.258064449970522,1.9062450640003525,28.870297784430008,36.303384455436635,2.899595565325015,4.748676747177452,7.286582200591283,9.874886367082865,23.2989500417011,2.0999984741210973,-1.5565960709810973,-4.277000045776369,-9.012376863148404,0.4583767715956668,-6.644688454462386,-1.909311637090351,5.885845460976434,13.39711543200082,-25.666896685079617,2.3676884086860177,11,2.90000057220459,4.039999961853027,6.929999351501465,7.999999046325684,7.059999465942383,3,0.46405231086149534,-1.3928556223316273,22.959999084472656,1.9818143356025018,24.0,1.3829791551261956,23.15999984741211,0.46405231086149534 404,2008-11-21,22.200000762939453,22.299999237060547,20.459999084472656,21.65999984741211,1281650.0,0.03641459775290823,3.972987741383399,-0.4426239503713847,29.752072303739197,35.17913208771564,1.5277730502599383,3.912519597048444,6.202942225173853,8.993058230136548,23.17073226905027,1.8400001525878906,-2.0214345241336034,-3.3339994430542,-8.321446320439492,1.6534474343310919,-5.827722881746844,-0.8402760043615558,4.59017718017742,37.99128783461878,2.7509025054818537,2.493723438692645,11,1.1199989318847656,3.0599985122680664,6.149998664855957,7.219998359680176,7.4999999999999964,4,0.33423422618439047,1.258064449970522,21.420000076293945,-1.3928556223316273,22.959999084472656,1.9818143356025018,24.0,0.33423422618439047 405,2008-11-24,24.1200008392334,24.440000534057614,22.100000381469727,22.940000534057614,1267650.0,0.08648648695090055,1.5714291702822518,2.1851820455219833,33.07086850684905,34.380131730656686,-0.7711832137953607,1.965713595583832,4.084329652496592,7.04746565435293,22.447863961904464,2.340000152587887,-2.3203132431061526,-1.332999420166015,-6.358831925101587,3.692833084769557,-3.845915672633801,1.179916832301771,2.0371592180190525,86.3207619314957,54.12872445735007,2.5129162524677864,11,-1.1700010299682617,1.139998435974121,4.229998588562012,5.2999982833862305,5.59999847412109,0,0.2131011281429045,3.972987741383399,22.200000762939453,1.258064449970522,21.420000076293945,-1.3928556223316273,22.959999084472656,0.2131011281429045 406,2008-11-25,24.239999771118164,24.959999084472656,23.36000061035156,24.040000915527344,1874900.0,0.004975079921621495,-1.0512807972719966,0.1694905117512037,36.5439060957751,34.66524281079896,-1.2236609944744004,1.66984971640332,3.7585043735967076,6.89975744944466,22.374479611845246,1.5999984741210973,-2.4581875468965073,-1.0470005035400405,-5.998576932494338,3.9045759254142567,-3.522788718017189,1.428787710937108,1.3474441888563078,84.00001525878906,51.09977445614655,2.4757882144771477,11,-1.489999771118164,0.9899997711181641,4.074999809265137,5.179999351501465,6.840000152587887,1,0.17491748395848172,1.5714291702822518,24.1200008392334,3.972987741383399,22.200000762939453,1.258064449970522,21.420000076293945,0.17491748395848172 407,2008-11-26,27.940000534057614,28.18000030517578,23.84000015258789,23.84000015258789,1500450.0,0.1526402969420808,-1.1170730481893913,20.500119209971658,52.42603438102817,35.814431251939254,-4.468661553742098,-2.1232598752403753,-0.0305563261073587,3.169650024149469,22.262183615420998,4.340000152587891,-2.476140171485561,2.6430002212524393,-2.330195769200394,7.616196211705272,0.1564022260260245,5.129598216478854,-7.480001449584957,96.89119516620609,59.50598704033153,2.486597995226416,11,-3.620000839233395,-2.7100009918212855,0.01999902725220082,1.4799985885620153,5.979997634887692,2,0.025769481016181484,-1.0512807972719966,24.239999771118164,1.5714291702822518,24.1200008392334,3.972987741383399,22.200000762939453,0.025769481016181484 408,2008-11-28,29.28000068664551,29.399999618530273,26.940000534057614,27.26000022888184,676800.0,0.04795991864618965,1.176991957059315,0.49268299263903104,56.29139233180624,37.35755044110486,-5.422627623067832,-3.592308363740454,-1.4987519519952706,1.8178872619438984,22.267621423211324,2.45999908447266,-2.436174866320922,3.9480003356933615,-1.1312024133266192,9.027203084713342,1.4083989611833694,6.487601710203354,-8.665601577758792,98.6577301485876,57.672589779198915,2.5396013745099904,11,-4.3500013351440465,-4.050001144409183,-1.695001125335697,0.13999843597411754,5.839998245239261,4,-0.0225409778666138,-1.1170730481893913,27.940000534057614,-1.0512807972719966,24.239999771118164,1.5714291702822518,24.1200008392334,-0.0225409778666138 409,2008-12-01,27.239999771118164,28.81999969482422,26.8799991607666,28.76000022888184,1218450.0,-0.06967216078166905,1.365855190316248,-0.7524753036177314,53.18039408920881,39.585500954266095,-3.131944906970933,-1.6561196443955026,0.33899327993784567,3.829353513278683,21.970382371349835,2.40000152587891,-2.0242427854581564,1.9199994087219245,-3.1389293098682316,6.978928127312081,-0.6094649505731553,4.449463768017004,-6.274176641845703,70.4109579019372,24.78252610586913,2.5294643592950785,12,-2.310000419616699,-2.010000228881836,0.8999996185302734,1.880000114440918,8.260000228881836,0,0.045521284197399314,1.176991957059315,29.28000068664551,-1.1170730481893913,27.940000534057614,-1.0512807972719966,24.239999771118164,0.045521284197399314 410,2008-12-02,27.65999984741211,28.28000068664551,26.3799991607666,27.959999084472656,1178200.0,0.015418505133001581,3.0425459385753943,0.19736785967941448,55.5439294648212,41.7181188437674,-3.1810086452344173,-2.2231821021432623,-0.19615447804034858,3.392232308240615,21.586767352031462,1.9000015258789098,-1.8034138891416944,2.360999488830565,-2.652976535342731,7.374975513003861,-0.1459885232560829,4.867987500917213,-6.356809658569336,71.19205203904761,22.037518098086046,2.506988012086648,12,-2.7300004959106445,-2.4300003051757812,0.4799995422363281,1.419999122619629,6.840000152587891,1,0.07375274500293272,1.365855190316248,27.239999771118164,1.176991957059315,29.28000068664551,-1.1170730481893913,27.940000534057614,0.07375274500293272 411,2008-12-03,29.63999938964844,29.959999084472656,26.559999465942386,26.559999465942386,1513800.0,0.07158349794501473,-1.2077920147732801,-10.266692521902776,71.59090194820465,46.36331076731805,-4.779450305819399,-4.400441523255484,-2.2364958508965564,1.3965517753170964,22.08711611130896,3.39999961853027,-1.5404571146433774,4.322999095916753,-0.75334890726214,9.399347099095646,1.7848250943273065,6.8611730975061995,-8.012936823618169,94.7712459040305,38.321016953427375,2.5381740015894474,12,-4.430000305175785,-4.409999847412113,-2.014999389648441,-0.5600004196167028,2.380001068115231,2,0.0026990528121935142,3.0425459385753943,27.65999984741211,1.365855190316248,27.239999771118164,1.176991957059315,29.28000068664551,0.0026990528121935142 412,2008-12-04,29.1200008392334,30.1200008392334,28.420000076293945,29.459999084472656,1149650.0,-0.017543811104012708,1.048191525176401,-0.11038904339651735,67.49116615712305,50.65451836428394,-3.6808442861069857,-4.000490776146101,-1.7744542642966294,1.9021571849334578,22.151370635822236,1.7000007629394531,-1.0910795558750728,3.7490005493164062,-1.4702750357387018,8.968276134371514,1.1393627567888522,6.35863834184396,-6.992962082096582,73.26204408523294,12.906275710533642,2.609637792527553,12,-3.830000877380371,-3.830000877380371,-1.7450008392333984,-0.040001869201660156,3.260000228881836,3,0.06730765892808432,-1.2077920147732801,29.63999938964844,3.0425459385753943,27.65999984741211,1.365855190316248,27.239999771118164,0.06730765892808432 413,2008-12-05,30.78000068664551,30.79999923706055,28.70000076293945,29.28000068664551,1276400.0,0.057005487622637574,1.72727587992104,-4.411787475386661,69.80306208743022,55.104628340249604,-4.328711237710817,-5.662555808296329,-3.46077674998644,0.2414223551679875,22.30559717735408,2.099998474121101,-0.6662405514417848,5.226000404357915,-0.48497667457976945,10.9369774832956,2.370511864889071,8.08148894382676,-8.01352496294097,99.54754411606692,34.68313182588585,2.8554885394688427,12,-4.330000877380375,-5.15000152587891,-3.4050006866455114,-1.700001716613773,1.1599998474121023,4,0.10201421092437268,1.048191525176401,29.1200008392334,-1.2077920147732801,29.63999938964844,3.0425459385753943,27.65999984741211,0.10201421092437268 414,2008-12-08,31.5,31.979999542236328,30.0,30.940000534057614,2201600.0,0.02339179003549785,1.6052650401484723,0.37333297729492426,72.39527559345484,59.47400690542803,-4.0127580640156175,-6.353908985140464,-4.1476942764148035,-0.4872676780268712,22.269845501250995,1.9799995422363281,0.019873780451050038,5.720999717712402,-0.556344317385161,11.998343752809966,2.5823277001636207,8.859671735261184,-7.930171924959858,91.42858018680435,22.518412181898555,3.1386720175487817,12,-3.8299999237060547,-5.280000686645508,-4.125,-2.4200010299682617,-3.760000228881836,0,0.11492060101221502,1.72727587992104,30.78000068664551,1.048191525176401,29.1200008392334,-1.2077920147732801,29.63999938964844,0.11492060101221502 415,2008-12-09,30.26000022888184,31.29999923706055,29.60000038146973,31.18000030517578,1801750.0,-0.03936507209898921,1.9310377145976376,-1.6428588458486009,66.45636358038848,62.797613292607295,-2.022940218303443,-5.038287786368816,-2.829021769524932,0.7581385868942974,22.052428676751514,1.8999996185302699,0.888702468529118,4.268999958038332,-2.3212061432827262,10.85920605935939,0.973896907377803,7.564103008698861,-5.680951577778156,68.26569577226684,-0.871287996515349,3.2951030506605297,12,-2.35000038146973,-4.040000915527347,-2.9349999427795446,-1.1800012588501012,-3.1800003051757884,1,0.1731658866980712,1.6052650401484723,31.5,1.72727587992104,30.78000068664551,1.048191525176401,29.1200008392334,0.1731658866980712 416,2008-12-10,30.57999992370605,32.040000915527344,30.059999465942386,30.68000030517578,1457100.0,0.010575006358353845,-2.4736828015908094,0.10869605780095588,70.81967746208778,64.84135141272502,-1.5075717333913197,-5.229460649438366,-3.1301288581576827,0.4288552069908391,21.50418906177386,1.9800014495849574,1.7749539302660509,4.33699970245361,-2.5589459572164053,11.232945362123626,0.8890268726186044,7.7849725322886165,-5.112837165666452,59.66849023906651,-11.736633123066689,3.447972829835008,12,-1.3699998855590785,-4.329999923706051,-3.504999637603756,-1.5000009536743129,-5.340000152587887,2,0.12818836121889943,1.9310377145976376,30.26000022888184,1.6052650401484723,31.5,1.72727587992104,30.78000068664551,0.12818836121889943 417,2008-12-11,30.059999465942386,31.63999938964844,29.68000030517578,30.1200008392334,878700.0,-0.017004593167462834,-3.780487351017417,0.6000114440480845,75.00000000000001,66.9200855980799,-0.732225892282802,-4.298185366821304,-2.678128296267527,0.9393280442194403,20.234370670183772,1.9599990844726598,2.5314368357559225,3.4159993171691916,-3.3829182019801713,10.214916836318555,0.01654055759451012,6.815458076743873,-3.6726393658545042,40.71852218177848,-36.45348258348744,3.3994587595746824,12,-0.8499994277954137,-3.8099994659423864,-2.699999332427982,-0.9800004959106481,-3.2199993133544957,3,0.06520296163151773,-2.4736828015908094,30.57999992370605,1.9310377145976376,30.26000022888184,1.6052650401484723,31.5,0.06520296163151773 418,2008-12-12,29.65999984741211,30.399999618530273,29.059999465942386,29.79999923706055,713450.0,-0.013306707439681431,-1.0000000000000053,2.3332697565009286,72.07100619764242,69.01904249901695,-0.30469692313001673,-3.570911609462712,-2.289637030523423,1.319713113583525,18.629451330538192,1.340000152587887,3.2480395197503498,2.6919997215271003,-4.029020202096781,9.413019645150982,-0.6685102402848386,6.052509683339039,-2.4812700331627013,20.134231194863634,-59.43296790320399,3.3605099618119407,12,-0.4499998092651367,-3.4099998474121094,-2.299999713897705,-0.5800008773803711,-2.8199996948242188,4,0.09170604297695073,-3.780487351017417,30.059999465942386,-2.4736828015908094,30.57999992370605,1.9310377145976376,30.26000022888184,0.09170604297695073 419,2008-12-15,29.18000030517578,30.5,28.5,30.21999931335449,489150.0,-0.016183396652249438,1.4999994039536944,7.428596730245018,66.36481368001026,70.2213629673713,0.5357738361226723,-2.7897444395185005,-1.8488825511810312,1.7834946553527615,17.315653155952226,2.0,3.429576922504335,1.9300002098083482,-4.657368938661605,8.517369358278302,-1.3636843644266285,5.223684784043325,-1.3206925367474618,19.209043200896563,-57.04583189684914,3.2936845742349767,12,0.11999988555908203,-2.9300003051757812,-1.820000171661377,-0.10000133514404297,-3.620000839233395,0,0.09458533927404655,-1.0000000000000053,29.65999984741211,-3.780487351017417,30.059999465942386,-2.4736828015908094,30.57999992370605,0.09458533927404655 420,2008-12-16,31.31999969482422,31.3799991607666,29.18000030517578,29.18000030517578,1282450.0,0.0733378809892904,-1.0560742832288748,-2.057693683185429,70.25171876904417,70.07256483635348,-1.1515551548819687,-4.518751202921138,-4.051781280496488,-0.37034300620701543,16.506896865419108,2.1999988555908203,3.483972191419852,3.66199960708618,-2.8693227906865957,10.193322004858956,0.39633840819979227,6.927660805972568,-2.8753948858020344,79.66098772616084,4.204647037696276,3.265661198886387,12,-1.0899991989135742,-5.069999694824219,-3.559999942779541,-2.2400007247924805,-4.739999771118168,1,-0.11430395780935043,1.4999994039536944,29.18000030517578,-1.0000000000000053,29.65999984741211,-3.780487351017417,30.059999465942386,-0.11430395780935043 421,2008-12-17,31.520000457763672,32.060001373291016,30.60000038146973,30.60000038146973,931050.0,0.006385720462586786,-2.1739149364044574,0.42990670032157385,62.80400761575242,69.55176944286784,-1.181031035332655,-4.349486604602159,-4.353629219674829,-0.5681504373762678,15.748364118850184,1.4600009918212855,3.782119897848773,3.486000347137452,-3.0244427637304767,9.99644345800538,0.23077879170348936,6.741221902571414,-3.020000457763672,84.83144080845834,11.587185649546385,3.255221555433964,12,-1.239999771118164,-5.260000228881836,-3.8500003814697266,-2.4400014877319336,-4.579999923706058,2,-0.140862959060142,-1.0560742832288748,31.31999969482422,1.4999994039536944,29.18000030517578,-1.0000000000000053,29.65999984741211,-0.140862959060142 422,2008-12-18,31.440000534057614,32.540000915527344,31.10000038146973,32.540000915527344,1412100.0,-0.002538068608636479,1.6181818812346371,-1.1956524894007485,58.490567169425056,68.29482556308949,-0.8239811731243201,-3.796248015860545,-4.3275700335792635,-0.5097121329326413,14.908960000316274,1.4400005340576136,4.022732352377492,2.982000350952145,-3.2350003028753385,9.199001004779632,-0.1264999759615968,6.090500677865887,-2.37040031433105,72.77227395563234,2.6293563228165766,3.1085003269137435,12,-0.9200000762939418,-4.940000534057614,-4.110000610351559,-2.3600015640258754,-3.2800006866455043,3,-0.1972010387284584,-2.1739149364044574,31.520000457763672,-1.0560742832288748,31.31999969482422,1.4999994039536944,29.18000030517578,-0.1972010387284584 423,2008-12-19,31.36000061035156,31.57999992370605,30.34000015258789,31.57999992370605,1643200.0,-0.00254452679221151,10.272760375575425,0.19999930641891886,69.14499169257216,67.93368290743587,-0.7298027106621987,-3.0919099522372413,-4.19394367530705,-0.4717572131760619,13.334015124240734,1.2399997711181605,3.787967929250094,2.4050004005432086,-2.9760715296763784,7.786072330762799,-0.2855355645665867,5.095536365653004,-1.6657282653808565,70.79207827303775,0.6548491825510325,2.690535965109795,12,-0.8400001525878871,-4.860000610351559,-4.745000839233395,-2.5300016403198207,-3.8000011444091726,4,-0.14413266485306353,1.6181818812346371,31.440000534057614,-2.1739149364044574,31.520000457763672,-1.0560742832288748,31.31999969482422,-0.14413266485306353 424,2008-12-22,29.6200008392334,31.399999618530273,28.78000068664551,31.399999618530273,1407600.0,-0.055484685499138875,1.9438210434275682,8.090928794985391,58.11258949975819,67.00659689847694,0.7995563370923406,-0.8089980344530261,-2.3897718682033116,1.2229976257274835,11.285083355320861,2.619998931884762,3.653121027037507,0.29400062561035156,-4.049175027120739,4.637176278341446,-1.877587200755194,2.465588451975897,2.9200000762939453,22.34042823017834,-45.69444808471953,2.171587826365547,12,0.8999996185302734,-3.1200008392333984,-3.6800007820129395,-1.110001564025879,-2.440000534057617,0,-0.09385552356106741,10.272760375575425,31.36000061035156,1.6181818812346371,31.440000534057614,-2.1739149364044574,31.520000457763672,-0.09385552356106741 425,2008-12-23,29.26000022888184,30.07999992370605,28.5,30.07999992370605,957650.0,-0.012153970295460503,2.8536597847021525,0.4606743017813323,48.183559926776745,64.49147272788683,1.1206364212415316,-0.04656492916819133,-2.0361590186491405,1.535200582389546,10.200514887414048,1.5799999237060511,3.296521418054514,-0.32299995422362926,-3.911901762219525,3.265901853772263,-2.117450858221577,1.4714509497743187,3.204800682067866,18.81188259044333,-43.94737741899132,1.7944509039979468,12,1.2600002288818324,-2.7600002288818395,-3.6950001716613805,-0.75000095367432,-1.4400005340576207,1,-0.12645251995887796,1.9438210434275682,29.6200008392334,10.272760375575425,31.36000061035156,1.6181818812346371,31.440000534057614,-0.12645251995887796 426,2008-12-24,28.479999542236328,29.239999771118164,28.28000068664551,29.239999771118164,208100.0,-0.02665757623185494,1.5263126193660985,0.9268298923510719,47.01491913250505,61.38201929816516,1.7560979284720872,1.125054973253583,-1.2827023688106394,2.256634514898124,9.270999416509387,0.9799995422363281,2.7731797589452505,-1.3150006294250502,-3.9488332979951366,1.3188320391450326,-2.63191696371009,0.0019157048599893756,3.82620933227539,4.694808564442556,-54.392217568289276,1.3169163342850414,12,1.9300012588500977,-1.9799995422363281,-2.9499993324279785,0.029999732971191406,0.020000457763671875,2,-0.06671347082406176,2.8536597847021525,29.26000022888184,1.9438210434275682,29.6200008392334,10.272760375575425,31.36000061035156,-0.06671347082406176 427,2008-12-26,28.65999984741211,29.239999771118164,28.18000030517578,28.31999969482422,268000.0,0.0063202355361291485,-2.4193590067003425,-0.4473684870965394,38.52813370266536,57.655033465389934,1.5160524047154702,1.055897315047261,-1.4096866005389792,1.9980815755401835,9.649221369184874,1.0599994659423828,2.4508646361413398,-1.171000289916993,-3.7162698394354265,1.3742692596014408,-2.4436350646762115,0.1016344848422257,3.4046365358276347,14.117635179142146,-38.205187003892675,1.2726347747592175,12,1.7000007629394531,-2.1599998474121094,-3.5049996376037598,-0.15000057220458984,0.44000053405762074,4,-0.06001393309532088,1.5263126193660985,28.479999542236328,2.8536597847021525,29.26000022888184,1.9438210434275682,29.6200008392334,-0.06001393309532088 428,2008-12-29,28.6200008392334,28.979999542236328,28.31999969482422,28.65999984741211,736900.0,-0.0013956388133868902,-1.0624953433965638,-0.11764408890484579,33.17757394597254,53.967562383830185,1.5567190976378207,1.1003300575100283,-1.3334517412033726,1.9505143010374084,9.85859047091231,0.6599998474121094,1.9987635399460402,-1.1779993057250984,-3.770032648753329,1.4140340373031322,-2.4740159772392154,0.11801736578901867,3.1338646577612295,13.664615772828807,-32.31899997359747,1.296016671514116,12,1.739999771118164,-2.1200008392333984,-3.5450005531311035,-0.1100015640258789,1.3399982452392578,0,-0.016072710633561638,-2.4193590067003425,28.65999984741211,1.5263126193660985,28.479999542236328,2.8536597847021525,29.26000022888184,-0.016072710633561638 429,2008-12-30,28.479999542236328,29.0,28.040000915527344,28.78000068664551,786450.0,-0.004891729311382487,1.594592922703384,7.500214582041957,38.06970207780801,50.391782751470615,1.7734838564945186,1.4102989407478077,-1.17550276101732,2.010826550223449,10.145215408749811,0.9599990844726562,1.4948282314159087,-1.3800005912780762,-3.7655008587315493,1.0054996761754005,-2.5727507250048127,-0.18725045755133962,2.987956739412791,21.568570619150016,-20.704382232240867,1.1927501337267379,12,1.8100013732910156,-1.9799995422363281,-3.589999198913574,-0.09000015258789062,1.3800010681152308,1,-0.0323033739845946,-1.0624953433965638,28.6200008392334,-2.4193590067003425,28.65999984741211,1.5263126193660985,28.479999542236328,-0.0323033739845946 430,2008-12-31,29.70000076293945,29.959999084472656,28.040000915527344,28.239999771118164,1619550.0,0.04283712220198033,-1.064515599764145,-4.866651407935742,44.736848709653934,48.384320650793,0.3347188491511268,0.3699322515758432,-2.4519864050206444,0.7222116427732423,10.738213853857006,1.9199981689453125,1.1043246911611462,-0.2619994163513226,-2.414497260426973,1.8904984277243315,-1.3382483383891497,0.8142495056865044,1.4251599820974938,86.45840783921017,44.46972089016535,1.0762489220378266,12,0.5900001525878942,-2.3800001144409144,-5.41000127792358,-1.5100021362304652,1.0999984741211009,2,-0.08484849808179806,1.594592922703384,28.479999542236328,-1.0624953433965638,28.6200008392334,-2.4193590067003425,28.65999984741211,-0.08484849808179806 431,2009-01-02,29.71999931335449,29.920000076293945,28.559999465942386,29.86000061035156,1552250.0,0.0006733518485291246,9.461533947107489,-0.09589123417130353,47.8371493245171,47.200607556914335,0.03636269279357762,0.3754857441284294,-2.4842664618041965,0.6116231347822598,10.734927283813969,1.360000610351559,0.8902320690892935,-0.246000862121587,-2.3962754107001736,1.9042736864570031,-1.3211381364108803,0.8291364121677063,1.0966454487314934,87.49999999999982,43.477257354481154,1.0751372742892944,1,0.09000110626221058,-1.7699985504150355,-5.6149997711181605,-1.5300006866455043,-0.8999996185302699,4,-0.06393000210052213,-1.064515599764145,29.70000076293945,1.594592922703384,28.479999542236328,-1.0624953433965638,28.6200008392334,-0.06393000210052213 432,2009-01-05,31.07999992370605,31.28000068664551,29.520000457763672,29.79999923706055,1936750.0,0.04576045228037584,1.0952356083355521,-9.142777346357628,58.0498855915407,45.967817990133064,-1.5422593282835528,-0.8750100159370113,-3.8216557057089418,-0.8185663757207244,10.922606818041908,1.7600002288818395,0.40924158298124524,1.015999794006344,-1.1505246482299434,3.1825242362426316,-0.06726242711179964,2.099262015124488,-3.0399990081787074,93.82713651024619,44.85011448853626,1.0832622211181429,1,-1.3599996566772425,-2.889999389648434,-7.090000152587887,-2.9500007629394496,-2.600000381469723,0,-0.08301158076059623,9.461533947107489,29.71999931335449,-1.064515599764145,29.70000076293945,1.594592922703384,28.479999542236328,-0.08301158076059623 433,2009-01-06,33.919998168945305,34.0,31.5,32.299999237060554,4141650.0,0.09137703514191653,1.8089846705113615,1.265623486601624,71.19855874053574,47.42181457244168,-4.448768948484595,-3.6551051401775254,-6.56560034458554,-3.7056067676453566,11.273218101867293,2.920000076293949,0.18012070591691653,3.6989981651306074,0.9399453671004565,6.458050963160762,2.31947176611553,5.078524564145685,-5.8151972579955995,98.65768719221585,44.0185058386909,1.3795263990150772,1,-2.8999977111816335,-3.7299985885620046,-9.144998550415032,-5.789999008178704,-5.299997329711907,1,-0.14209899904677514,1.0952356083355521,31.07999992370605,9.461533947107489,29.71999931335449,-1.064515599764145,29.70000076293945,-0.14209899904677514 434,2009-01-07,35.11999893188477,35.65999984741211,32.720001220703125,33.59999847412109,3314700.0,0.03537738289261183,1.2615354142977662,0.9382725061400353,68.55468073336054,49.68527243983988,-5.349060018092157,-4.81696777143333,-7.614292667075048,-4.945191261688109,11.426027721655537,2.9399986267089844,0.0671823342685336,4.717998981475837,1.227624291299641,8.208373671652037,2.972811636387739,6.463186326563935,-6.779390057373057,92.91337281862623,39.72746770849241,1.7451873450880995,1,-3.269998550415046,-4.099999427795417,-10.039999485015876,-6.989999771118171,-5.819999694824222,2,-0.14692482928088735,1.8089846705113615,33.919998168945305,1.0952356083355521,31.07999992370605,9.461533947107489,29.71999931335449,-0.14692482928088735 435,2009-01-08,35.5,35.58000183105469,32.720001220703125,34.380001068115234,2060050.0,0.010820076300464665,3.468741897510021,0.7368411806484413,69.09788284342062,52.138935074386055,-5.309145838090302,-5.042821091446591,-7.844476636905085,-5.370951809450958,11.78048781768402,2.8600006103515625,-0.15574146188026106,4.836000061035158,0.6693540736653816,9.002646048404934,2.7526770673502696,6.919323054720046,-6.720227667114262,97.74648114344201,46.55741441001777,2.0833229936848885,1,-3.6499996185302734,-4.4800004959106445,-10.420000553131104,-7.370000839233398,-7.840000152587891,3,-0.1588732222436181,1.2615354142977662,35.11999893188477,1.8089846705113615,33.919998168945305,1.0952356083355521,31.07999992370605,-0.1588732222436181 436,2009-01-09,34.5,35.599998474121094,33.68000030517578,35.58000183105469,1481850.0,-0.028169014084507005,2.42858310626703,-0.9642882687729265,63.49205868644929,54.91270451702871,-3.760905279368515,-3.9358814944523886,-6.761863728528716,-4.42490684038156,11.893872643418218,1.9199981689453125,-0.13379368946142378,3.6400000572204583,-0.8650609485022898,8.14506106294321,1.387469554359086,5.892530560081834,-5.3074140162426815,81.10749246379766,31.2998781056965,2.2525305028613753,1,-2.6499996185302734,-3.390000343322754,-9.420000553131104,-6.370000839233398,-7.940000534057614,4,-0.10724639892578114,3.468741897510021,35.5,1.2615354142977662,35.11999893188477,1.8089846705113615,33.919998168945305,-0.10724639892578114 437,2009-01-12,32.02000045776367,34.459999084472656,31.540000915527344,34.400001525878906,2075250.0,-0.07188404470250231,1.3360020996125788,2.2037009564983965,52.4017458762267,57.04872362039029,-0.8427961347459529,-1.37185020663539,-4.232168625699455,-1.9771067376802236,11.73112304131651,2.9599990844726562,0.016809036522545284,1.0620004653930657,-3.4550432790212398,5.579044209807371,-1.1965214068140853,3.3205223376002166,-2.439369642187067,12.50001146243211,-33.22172100706324,2.258521872207152,1,-0.1700000762939453,-0.1700000762939453,-6.80000114440918,-4.790000915527344,-6.920000076293942,0,-0.09993756143634192,2.42858310626703,34.5,3.468741897510021,35.5,1.2615354142977662,35.11999893188477,-0.09993756143634192 438,2009-01-13,32.380001068115234,32.5,31.739999771118164,32.259998321533196,1402750.0,0.011242992042627353,3.2222163353537066,-0.05042129946482364,61.16504719529534,59.61487307788888,-0.6854316820092485,-1.599641378750487,-4.564345680749749,-2.3774399118027993,11.874666762406372,0.7600002288818359,0.27482142992334957,1.2860010147094734,-3.230282092555626,5.802284121974576,-0.9721405389230782,3.544142568342025,-2.434608110628499,20.38835850386053,-27.12228167114418,2.2581415536325515,1,-0.5300006866455078,-0.5300006866455078,-7.090001106262207,-5.650001525878906,-7.380001068115234,1,-0.12044476211334221,1.3360020996125788,32.02000045776367,2.42858310626703,34.5,3.468741897510021,35.5,-0.12044476211334221 439,2009-01-14,31.940000534057614,32.31999969482422,31.399999618530273,32.18000030517578,1651400.0,-0.013588651005045582,2.53847169596778,-1.9999523173754596,60.77170329265956,61.39652358711172,0.33188558857277783,-0.9931879522333737,-4.065599049095361,-2.0027746696017026,12.235033017995203,0.9800014495849609,0.6322487435601971,0.7080004692077608,-3.730024315772379,5.146025254187901,-1.5110119232823074,2.927012861697829,-1.6517311631753557,12.857168158713165,-36.702212846825866,2.219012392490069,1,0.16999912261963246,-0.09000015258788707,-5.9000010490417445,-5.2100009918212855,-7.800001144409173,2,-0.10394488538859292,3.2222163353537066,32.380001068115234,1.3360020996125788,32.02000045776367,2.42858310626703,34.5,-0.10394488538859292 440,2009-01-15,27.739999771118164,31.76000022888184,25.84000015258789,31.76000022888184,5022050.0,-0.1314965777305166,1.9452733344151096,16.75001788141025,47.66708810325754,61.37762789586066,4.72109570694267,3.0829193884498807,0.1262118879403502,2.108401395659378,12.266951991643813,6.100000381469723,0.9676975145659021,-3.313000297546388,-8.016902509793624,1.3909019147008443,-5.664951403670003,-0.9610491914227701,7.920000076293945,19.467212554108322,-34.289727544356126,2.3519511061236167,1,3.010000228881836,3.010000228881836,-0.7950000762939453,-1.010000228881836,-2.600000381469723,3,0.05623646282674444,2.53847169596778,31.940000534057614,3.2222163353537066,32.380001068115234,1.3360020996125788,32.02000045776367,0.05623646282674444 441,2009-01-16,27.07999992370605,28.5,26.68000030517578,27.739999771118164,1551000.0,-0.02379235230200971,-1.4931518302719933,0.16417904782510162,45.165239521052435,59.94600055469531,5.5509738715588846,3.576604749708192,0.7314982671749739,2.698148935119992,12.031470188507884,1.8199996948242188,1.2536109124778818,-3.751000118255618,-8.770598899823863,1.268598663312627,-6.260799509039739,-1.2412007274714973,8.383599929809574,14.385149939305549,-42.552360077331855,2.509799390784122,1,3.670000076293949,3.670000076293949,-0.015000343322750354,-0.350000381469723,-1.7600002288818324,4,0.021418017922456567,1.9452733344151096,27.739999771118164,2.53847169596778,31.940000534057614,3.2222163353537066,32.380001068115234,0.021418017922456567 442,2009-01-20,25.239999771118164,28.399999618530273,25.1200008392334,27.20000076293945,1923650.0,-0.06794683005065805,-1.981818623188343,2.9696991590324324,40.68357091771211,56.55544635215934,7.236441401524125,5.194632110418677,2.534250930647538,4.453610022593306,11.783147473521522,3.279998779296875,1.3615678356527106,-5.281000232696535,-10.875154486328846,0.3131540209357766,-8.07807735951269,-2.483923105880379,10.031128088378907,1.626001971960938,-58.27426265274729,2.7970771268161556,1,5.15000057220459,5.15000057220459,2.4900002479553223,1.489999771118164,1.4799995422363246,1,0.05229792816142109,-1.4931518302719933,27.07999992370605,1.9452733344151096,27.739999771118164,2.53847169596778,31.940000534057614,0.05229792816142109 443,2009-01-21,26.84000015258789,27.020000457763672,25.0,25.26000022888184,2220250.0,0.06339145784385414,1.0824741254464816,-0.8061220021311687,45.816328576185825,54.028962779139924,5.058481369225692,3.413662410728584,0.944486131619076,2.7695326685253576,11.95815853780157,2.020000457763672,1.478977918147173,-3.4549998283386216,-9.267391061844727,2.3573914051674834,-6.361195445091674,-0.5488042115855691,8.02508262609863,25.13661515435454,-37.97600560866047,2.9061956167530525,1,3.4599990844726562,3.489999771118164,0.8899998664855957,-0.1100006103515625,2.1599998474121094,2,-0.06482860511274591,-1.981818623188343,25.239999771118164,-1.4931518302719933,27.07999992370605,1.9452733344151096,27.739999771118164,-0.06482860511274591 444,2009-01-22,26.84000015258789,27.3799991607666,25.76000022888184,26.26000022888184,1922800.0,0.0,-1.0506316583672901,0.367088577033347,42.21980292669038,51.04250945505879,4.20237161021846,3.3673593072087193,0.9588013271842684,2.6715090119061458,12.874969187636271,1.619998931884762,1.384417892376959,-3.3159997940063484,-9.325964608256704,2.6939650202440113,-6.320982201131528,-0.31101738688116853,7.433177659377442,27.218936246874094,-31.57985727596933,3.0049824071251794,1,3.4599990844726562,3.489999771118164,0.8899998664855957,-0.1100006103515625,0.11999893188476562,3,-0.0685544017186035,1.0824741254464816,26.84000015258789,-1.981818623188343,25.239999771118164,-1.4931518302719933,27.07999992370605,-0.0685544017186035 445,2009-01-23,25.559999465942386,26.3799991607666,25.29999923706055,26.3799991607666,1969600.0,-0.047690040214924845,1.6341471357195272,-1.4137927632552552,39.40937075180408,48.36665524009821,4.385261136663598,4.591353665820005,2.2701317858252708,3.8610148935834125,14.035315576392957,1.5400009155273402,0.8087590566820566,-4.4110004425048785,-10.755569122087675,1.9335682370779175,-7.583284782296278,-1.2387161027134788,8.15678767730503,15.99998474121104,-37.550297152793874,3.1722843397913985,1,4.170000076293942,4.770000457763668,2.2150006294250453,1.1700000762939418,1.0799999237060547,4,-0.055555559701244706,-1.0506316583672901,26.84000015258789,1.0824741254464816,26.84000015258789,-1.981818623188343,25.239999771118164,-0.055555559701244706 446,2009-01-26,26.57999992370605,26.86000061035156,24.239999771118164,24.239999771118164,1631800.0,0.03990612202957089,-1.2393168105872483,-2.853659784702136,38.341970755309944,46.80445800444081,2.3732335823443798,3.6066251697614966,1.3094337338928739,2.7283880585200073,15.49675886300535,2.620000839233395,0.1660468921874383,-3.296000003814701,-9.789716312178665,3.197716304549264,-6.54285815799668,-0.049141849632718504,6.613779990946522,56.25000573121597,7.472493343306681,3.2468581541819823,1,1.789999961853031,3.3699998855590856,1.6600003242492711,0.149999618530277,2.280000686645508,0,-0.054176092482728255,1.6341471357195272,25.559999465942386,-1.0506316583672901,26.84000015258789,1.0824741254464816,26.84000015258789,-0.054176092482728255 447,2009-01-27,26.940000534057614,27.440000534057614,25.29999923706055,26.540000915527344,2284950.0,0.013544041060379541,2.057145543001873,0.1709399967721782,29.25090550836893,43.25844226144898,1.3598581089866357,3.2792905006190374,1.126974178907684,2.2618205343471622,16.97149349910024,2.140001296997063,-0.5782652086832591,-2.8499994277954137,-9.456108019663485,3.756109164072658,-6.153053723729453,0.45305486813862217,5.537476969112209,84.37500372528939,40.1758631271603,3.3030542959340363,1,1.3399991989135778,3.009999275207523,1.3299999237060582,-0.2100009918212855,1.3799991607666051,1,-0.0601336602493896,-1.2393168105872483,26.57999992370605,1.6341471357195272,25.559999465942386,-1.0506316583672901,26.84000015258789,-0.0601336602493896 448,2009-01-28,28.15999984741211,28.28000068664551,27.10000038146973,27.71999931335449,1539450.0,0.04528579395580068,2.470577840607845,1.1000023841880835,29.33492445134287,39.765466834636,-0.5830095854222321,2.132390875268946,0.06560172111435492,0.9498888693237717,18.36121466619175,1.3400001525878977,-1.2321145957282411,-1.6070000648498528,-8.233432118001211,5.019431988301502,-4.92021609142553,1.7062159617258246,3.6584794371935807,97.02968287031347,56.555643016274445,3.313216026575678,1,-0.15999984741210938,1.7899999618530273,0.35000038146972656,-1.4300003051757812,0.5599994659423793,2,-0.05113638287856581,2.057145543001873,26.940000534057614,-1.2393168105872483,26.57999992370605,1.6341471357195272,25.559999465942386,-0.05113638287856581 449,2009-01-29,27.559999465942386,29.020000457763672,27.15999984741211,27.79999923706055,1280450.0,-0.02130683184378157,-2.5769276619001,-0.5454533632150879,26.72919400001453,37.4390341564979,-0.7483473837753252,2.803679300610831,0.8089217721519901,1.4707791606423832,19.565023186139868,1.8600006103515625,-1.6203949479642894,-2.1610004425048785,-8.837633211025416,4.5156323260156555,-5.499316826765149,1.1773159417553885,3.652201457584301,69.45605058383622,34.73010633433963,3.338316384260267,1,-0.9299993515014684,2.3900003433227504,0.9500007629394496,-0.8400001525878942,1.560001373291012,3,0.05224965754578892,2.470577840607845,28.15999984741211,2.057145543001873,26.940000534057614,-1.2393168105872483,26.57999992370605,0.05224965754578892 450,2009-01-30,27.18000030517578,28.15999984741211,26.81999969482422,28.13999938964844,1132250.0,-0.013788068509805074,1.6800003051757812,4.000000000000015,27.737230511633427,35.502588711006894,-0.5097427937262715,3.146530649572579,1.3430303646070243,1.755243006052769,20.627475130060656,1.3400001525878906,-2.224668135938405,-2.414999580383302,-9.187723315318713,4.357724154552109,-5.801361447851008,0.9713622870844034,3.4744245261582236,61.50627848802341,31.298662355939697,3.386361867467706,1,-0.5500001907348633,2.7699995040893555,1.3299999237060547,-0.6800003051757812,3.2600002288818324,4,-0.008094231723067002,-2.5769276619001,27.559999465942386,2.470577840607845,28.15999984741211,2.057145543001873,26.940000534057614,-0.008094231723067002 451,2009-02-02,27.81999969482422,28.26000022888184,26.239999771118164,26.78000068664551,1701350.0,0.023546702813191933,1.104167059891734,-1.0833333333333257,35.61643799824576,34.9395739421773,-1.1552178258299293,2.484258920413204,0.8406747994673722,1.018308541019259,21.83205723870256,2.0200004577636754,-2.832200203867579,-1.6800002098083482,-8.498488823693506,5.13848840407681,-5.089244516750924,1.7292440971342309,2.3212711316925194,67.741925560104,33.8364405882079,3.409244306942578,2,-1.1899995803833008,2.130000114440918,0.6900005340576172,-1.3199996948242188,3.4799995422363317,0,-0.04241553983177471,1.6800003051757812,27.18000030517578,-2.5769276619001,27.559999465942386,2.470577840607845,28.15999984741211,-0.04241553983177471 452,2009-02-03,28.5,28.60000038146973,26.920000076293945,28.28000068664551,1750000.0,0.02444285811053737,6.999999999999882,0.2115380030407541,36.99731718410948,33.95968378750215,-1.4797699296513898,1.6875843872768748,0.3425853667029415,0.240191732251823,22.319351012979443,1.6800003051757848,-2.928035230392158,-0.870999908447267,-7.6611904787931095,5.9191906618985755,-4.266095193620188,2.524095376725654,1.1691691420848507,81.29495218250715,43.79266274467378,3.3950952851729204,2,-1.869999885559082,1.4499998092651367,-0.04499959945678711,-2.0,3.3400001525878906,1,0.012631600363212536,1.104167059891734,27.81999969482422,1.6800003051757812,27.18000030517578,-2.5769276619001,27.559999465942386,0.012631600363212536 453,2009-02-04,29.10000038146973,30.0,28.979999542236328,29.0,1756950.0,0.021052644963850176,-13.571300118526995,0.45454860719768614,40.583555014100234,33.777878463881024,-1.9282522330518752,0.7462264453187828,-0.015135110861926648,-0.45223883605848414,21.414802063073655,1.5,-2.9087842927362537,-0.029999637603754792,-6.4736861363764255,6.413686861168916,-3.2518428869900866,3.1918436117825806,-4.860000610351566,76.06384138976728,33.97995024153164,3.221843249386335,2,-1.980000495910648,0.8499994277954066,-0.6700000762939489,-2.60000038146973,4.600000381469716,2,-0.026804146956032282,6.999999999999882,28.5,1.104167059891734,27.81999969482422,1.6800003051757812,27.18000030517578,-0.026804146956032282 454,2009-02-05,29.959999084472656,30.0,28.739999771118164,29.10000038146973,1207850.0,0.02955321964705382,1.6808500276971212,8.599954223807094,59.45485245585764,36.00515420877586,-2.569329170686629,-0.5482778628317675,-0.6430109637122214,-1.4184884344250221,19.939190675520813,1.260000228881836,-2.60133940329219,1.0879990577697747,-4.728542437700916,6.904540553240466,-1.8202716899655726,3.996269805505122,-5.604799308776855,98.93614592839428,51.761068125598584,2.9082707477353456,2,-2.839999198913574,-0.009999275207519531,-1.529998779296875,-3.4599990844726562,2.3600006103515625,3,-0.041388511649214976,-13.571300118526995,29.10000038146973,6.999999999999882,28.5,1.104167059891734,27.81999969482422,-0.041388511649214976 455,2009-02-06,29.86000061035156,30.399999618530273,29.399999618530273,29.899999618530273,1265750.0,-0.0033377328830734854,-1.0833311809456068,-0.046510544770645305,62.43292077387868,38.68192643306128,-2.006204451029653,-0.9407093204676826,-0.369162571084928,-1.382331718317701,18.307315531168484,1.0,-2.501059025380073,1.2700005531311014,-3.675130341885609,6.215131448147812,-1.2025648943772538,3.7425660006394565,-5.391904830169672,87.01925413495766,34.22188658818679,2.472565447508355,2,-2.010001182556149,0.08999919891357777,-1.465000152587887,-3.360000610351559,3.899997711181637,4,-0.024782309309853923,1.6808500276971212,29.959999084472656,-13.571300118526995,29.10000038146973,6.999999999999882,28.5,-0.024782309309853923 456,2009-02-09,30.79999923706055,30.920000076293945,29.60000038146973,29.979999542236328,1654350.0,0.031480194490790536,1.4905622352657442,-20.50050069142929,77.04280718758947,43.992137730752454,-2.5531339974359994,-2.28949917846791,-1.1246725205028447,-2.383589582095258,16.481698104582293,1.3199996948242152,-2.2851250082034866,2.3949992179870634,-1.84589231492102,6.635890750895143,0.27455345153302346,4.515444984441103,-6.094627303344726,96.99997901916512,36.17119967013874,2.1204457664540404,2,-2.2199993133544957,-0.8499994277954137,-1.994998455047611,-4.29999923706055,3.639999389648434,0,-0.011688269867544787,-1.0833311809456068,29.86000061035156,1.6808500276971212,29.959999084472656,-13.571300118526995,29.10000038146973,-0.011688269867544787 457,2009-02-10,28.81999969482422,31.040000915527344,28.3799991607666,30.07999992370605,1424700.0,-0.06428570101566333,-1.4859814416873074,-1.536586216842349,59.28705571821901,47.32015231596091,-0.311130541484431,-0.5918733351182155,0.9013313555643023,-0.4383442924204495,16.137301230299297,2.660001754760742,-1.9131095090193249,0.5749997138977037,-3.3188959416119985,4.468895369407402,-1.3719481138571474,2.5219475416525547,-3.7417500725537067,16.541362548732366,-46.78626551777546,1.9469478277548498,2,-0.17999935150146484,1.130000114440918,0.06000089645385742,-2.3199996948242188,5.740001678466797,1,0.08605133825458422,1.4905622352657442,30.79999923706055,-1.0833311809456068,29.86000061035156,1.6808500276971212,29.959999084472656,0.08605133825458422 458,2009-02-11,28.479999542236328,29.34000015258789,27.78000068664551,28.920000076293945,1584900.0,-0.011797368361837646,1.437497857959222,0.3492067096274171,57.45454526538685,50.734080234335615,0.0883232726734775,-0.589243215662961,1.2411347010183533,-0.161614453345031,15.874199877925738,1.5599994659423793,-1.5752157730920366,0.4299996376037605,-2.9485083246921135,3.8085075998996345,-1.2592543435441748,2.1192536187516957,-2.9248098165052703,21.472356025904748,-44.50510160795409,1.6892539811479366,2,0.16000080108642578,1.4700002670288086,0.47500085830688477,-1.9799995422363281,4.779998779296868,2,0.11797755141704358,-1.4859814416873074,28.81999969482422,1.4905622352657442,30.79999923706055,-1.0833311809456068,29.86000061035156,0.11797755141704358 459,2009-02-12,28.6200008392334,28.739999771118164,27.559999465942386,28.239999771118164,904250.0,0.004915775956718216,2.806459154981561,-0.8636377429157256,65.51725338612522,54.931860553723595,0.1279510765194054,-1.0442634534693909,1.1683247550103353,-0.3883456686614366,15.839592706844963,1.1800003051757777,-1.079386443771245,0.7360009193420396,-2.1242411577702214,3.5962429964543006,-0.6941201192140909,2.16612195789817,-2.626026218318639,30.459796889378687,-40.111129395160425,1.4301210385561296,2,0.01999950408935547,1.3299989700317383,1.984999179840088,-1.3900012969970703,6.600000381469727,3,0.17749824509935674,1.437497857959222,28.479999542236328,-1.4859814416873074,28.81999969482422,1.4905622352657442,30.79999923706055,0.17749824509935674 460,2009-02-13,29.29999923706055,29.940000534057614,28.520000457763672,28.71999931335449,1108000.0,0.023759551987677874,-1.8979663332690988,1.5263112984992406,64.28571857896839,58.117336173803885,-0.24551956843644618,-1.6879398019480796,0.551264759747486,-1.1092083631093779,15.519833805092626,1.4200000762939418,-0.6332070257518367,1.3379993438720739,-1.5899895696885444,4.265988257432692,-0.12599511290823528,2.801993800652383,-2.9023425125767837,49.999972595577084,-21.45785774550611,1.4639944567803098,2,-0.3199987411499059,0.6199998855590785,2.1350007057189906,-1.2399997711181676,5.299999237060536,4,0.10307169066215449,2.806459154981561,28.6200008392334,1.437497857959222,28.479999542236328,-1.4859814416873074,28.81999969482422,0.10307169066215449 461,2009-02-17,27.65999984741211,28.559999465942386,27.10000038146973,28.420000076293945,1371050.0,-0.055972676872088845,1.807693224687698,-1.310345394574563,53.33333215595693,59.9324489484536,1.5303273253010516,-0.002382497907962744,2.1726122002677073,0.49690052018152997,15.421941969583685,2.1999988555908203,-0.09618031330206023,-0.3310000419616692,-3.233586028941044,2.5715859450177057,-1.7822930354513566,1.1202929515280182,-0.8909555876448572,14.213182488218173,-53.31349113174155,1.4512929934896874,2,1.4100008010864258,2.2599992752075195,3.7750000953674316,0.39999961853027344,7.319999694824219,1,0.22053501474230153,-1.8979663332690988,29.29999923706055,2.806459154981561,28.6200008392334,1.437497857959222,28.479999542236328,0.22053501474230153 462,2009-02-18,26.559999465942386,28.07999992370605,26.18000030517578,28.07999992370605,1426700.0,-0.03976863295509525,1.4999987451657582,1.9999999999999907,42.5093577107376,60.146427025857754,2.5995715528854184,1.2665142474301412,3.257557641524482,1.561060046513571,14.923170749697254,1.8999996185302699,0.43157388703021127,-1.4970004081726032,-4.188562909088315,1.1945620927431086,-2.842781658630461,-0.15121915771474548,4.480001449584957,10.106360043483592,-51.47056967399038,1.345781250457856,2,2.050001144409176,2.789999961853024,4.9200005531311,1.4999999999999964,9.420000076293942,2,0.29668672135596386,1.807693224687698,27.65999984741211,-1.8979663332690988,29.29999923706055,2.806459154981561,28.6200008392334,0.29668672135596386 463,2009-02-19,25.10000038146973,27.420000076293945,24.84000015258789,26.78000068664551,2176700.0,-0.05496984615322742,-1.345453662714981,1.1052630258069263,39.34141890953809,57.91160107626669,3.8358852828756937,2.7294114787738124,4.631711124504324,2.983070792638575,14.545546748971278,2.5799999237060547,0.7014272871296257,-2.8699995040893533,-5.826626103325552,0.08662709514684508,-4.348312803707454,-1.3916862044712524,5.842800521850581,5.098043322242113,-53.19031688107037,1.4783132996180997,2,2.840000152587887,3.269999504089352,6.7499999999999964,2.9599990844726527,9.940000534057614,3,0.3768924640656661,1.4999987451657582,26.559999465942386,1.807693224687698,27.65999984741211,-1.8979663332690988,29.29999923706055,0.3768924640656661 464,2009-02-20,25.0,25.420000076293945,21.26000022888184,24.84000015258789,3289800.0,-0.003984078882467101,7.319999694824212,-0.09523798711177515,40.31970973053184,55.45457762700594,3.529482171742636,2.829569243197149,4.619722659918299,3.0696631173538123,14.740829266464022,4.159999847412106,0.9033284334895235,-2.877999877929689,-6.08645954838175,0.33045979252237245,-4.482229713155721,-1.2737700427036565,5.698688873291015,43.087553451905364,-14.182646693187337,1.604229835226031,2,1.1500005722045898,1.7899999618530273,6.850000381469727,3.059999465942383,9.040000915527344,4,0.33039993286132785,-1.345453662714981,25.10000038146973,1.4999987451657582,26.559999465942386,1.807693224687698,27.65999984741211,0.33039993286132785 465,2009-02-23,24.13999938964844,25.71999931335449,23.959999084472656,25.5,2295000.0,-0.034400024414062313,-1.0465104416174265,-8.500011920940302,33.972118141351245,50.66894551075725,3.9032403862032474,3.771077535264208,5.395407189360871,3.9404982442013257,14.71850827752511,1.7600002288818324,0.9701256246810637,-3.6670004844665485,-7.143120997486818,-0.19087997144627877,-5.405060740976683,-1.9289402279564136,5.992368164978025,39.45204742139502,-15.812218352931865,1.7380602565101348,2,2.010001182556149,2.3700008392333984,7.840000629425045,3.9200000762939418,10.020000457763668,0,0.458989316951099,7.319999694824212,25.0,-1.345453662714981,25.10000038146973,1.4999987451657582,26.559999465942386,0.458989316951099 466,2009-02-24,25.13999938964844,25.26000022888184,23.520000457763672,24.0,2959100.0,0.04142502175989349,1.521736846906358,-0.8382344691402397,35.76270375502138,48.05512862595751,2.252847843339307,2.801288413470928,4.310656655970622,2.925004058336075,14.369642861312698,1.7399997711181676,0.662123726914448,-2.5950004577636676,-6.233967872867158,1.0439669573398227,-4.414484165315411,-0.7755167502119242,4.460026125433348,56.8914858414317,4.7166897285833755,1.819483707551745,2,0.4600009918212855,1.0100011825561488,5.610000610351559,2.9200000762939418,10.299999237060543,1,0.376292733259487,-1.0465104416174265,24.13999938964844,7.319999694824212,25.0,-1.345453662714981,25.10000038146973,0.376292733259487 467,2009-02-25,25.31999969482422,26.18000030517578,23.540000915527344,25.479999542236328,2304950.0,0.007159916847487846,2.384611622589835,-0.14035081848723704,33.391905832584,45.381502022312745,1.70327962462542,2.628461460559393,4.0630137980000995,2.690161738163745,14.141421305998097,2.6399993896484375,0.29836252530009943,-2.3340001106262207,-6.116755440908172,1.4487552196557303,-4.225377775767196,-0.4426224454852452,3.7796243030855727,65.90908387194257,16.063914474942777,1.8913776651409757,2,0.2800006866455078,0.8300008773803711,5.430000305175781,2.739999771118164,12.180000305175781,2,0.38151658624967344,1.521736846906358,25.13999938964844,-1.0465104416174265,24.13999938964844,7.319999694824212,25.0,0.38151658624967344 468,2009-02-26,26.71999931335449,29.459999084472656,26.559999465942386,27.5,3334900.0,0.055292244684207015,-4.27272475061428,4.875008940705265,36.40939267088256,42.14729527617467,0.030585731159874285,1.1753078513318052,2.6231402577944145,1.273880544201841,13.783511276039178,4.1399993896484375,-0.3161481988375101,-0.86200046539307,-4.658994311542376,2.934993380756236,-2.760497388467723,1.036496457681583,-5.459999084472649,66.58536398148377,22.00183738058921,1.8984969230746538,2,-1.119998931884762,-0.5699987411498988,3.6700010299682653,1.3400001525878942,9.94000053405762,3,0.34655690369923575,2.384611622589835,25.31999969482422,1.521736846906358,25.13999938964844,-1.0465104416174265,24.13999938964844,0.34655690369923575 469,2009-02-27,29.0,30.0,26.040000915527344,26.040000915527344,4601400.0,0.08532936920795442,-1.675675884662077,-3.794867280441118,46.950352115533946,40.22114344690417,-2.447191833342842,-1.0448502136991316,0.3444115301369379,-1.020166584883846,13.722506654160194,3.9599990844726562,-0.5389934829520442,1.3460001945495605,-2.503485931329923,5.195486320429044,-0.578742868390183,3.270743257489304,-7.575999794006343,84.56790014440514,43.478754761866995,1.9247430629397422,2,-3.369999885559082,-2.84999942779541,1.3149995803833008,-0.9400005340576172,6.900001525878906,4,0.208275893638874,-4.27272475061428,26.71999931335449,2.384611622589835,25.31999969482422,1.521736846906358,25.13999938964844,0.208275893638874 470,2009-03-02,26.959999084472656,29.26000022888184,26.79999923706055,28.70000076293945,1810150.0,-0.07034485915611532,-1.388348885312878,-0.5878385867057747,37.36842118471942,38.44726445010001,-0.8649895964460512,1.0306664885038366,2.2930165093441985,0.9701514073413264,13.515499107873941,2.460000991821289,-0.7829554928104763,-0.6830006599426284,-4.539440871655746,3.173439551770489,-2.611220765799189,1.245219445913932,-5.1929588867187455,53.08640231048224,18.28185579876527,1.9282201058565587,3,-1.3299989700317383,-0.8099985122680664,3.3550004959106445,1.1000003814697266,6.8600006103515625,0,0.2626113527997982,-1.675675884662077,29.0,-4.27272475061428,26.71999931335449,2.384611622589835,25.31999969482422,0.2626113527997982 471,2009-03-03,26.63999938964844,28.020000457763672,26.21999931335449,27.68000030517578,1681000.0,-0.01186942528527446,1.0930231010805385,0.5977010990263754,41.949777851655064,38.385088910201944,-0.787731077925546,1.325700177198751,2.509569848402343,1.2183037446376304,13.136830449183496,1.8000011444091832,-1.1575111617671823,-0.9440003395080545,-4.825065940580092,2.9370652615639834,-2.8845331400440735,0.9965324610279644,-4.543640799804688,47.987599279577246,10.423735249922679,1.9405328005360198,3,-1.009999275207523,-0.4899988174438512,3.3900003433227504,1.4200000762939418,7.04000091552734,1,0.28228230593299974,-1.388348885312878,26.959999084472656,-1.675675884662077,29.0,-4.27272475061428,26.71999931335449,0.28228230593299974 472,2009-03-04,28.86000061035156,29.399999618530273,27.34000015258789,27.76000022888184,1951350.0,0.08333338106478139,-1.1237102050005947,-1.057691743388472,51.23216932305954,39.706283400593215,-2.9582596656146265,-0.9127447447825716,0.21236507154254625,-1.0361369495966102,12.711238225952687,2.7600002288818324,-1.5376169442994865,1.2580008506774867,-2.6442340064219714,5.160235707776945,-0.6931165778722423,3.2091182792272157,-6.447496364101557,71.21212996946305,30.30690630657186,1.9511174285497295,3,-3.230000495910641,-2.710000038146969,0.2999992370605504,-0.8000011444091761,5.579998016357425,2,0.2279971544421,1.0930231010805385,26.63999938964844,-1.388348885312878,26.959999084472656,-1.675675884662077,29.0,0.2279971544421 473,2009-03-05,28.31999969482422,29.520000457763672,27.79999923706055,27.81999969482422,2239050.0,-0.01871105003835838,-5.370364091044024,0.45454529691339374,49.05182960168608,40.676518941832576,-2.138336722870637,-0.4576390992989374,0.6698748342395291,-0.47977692335284416,13.018111849758807,1.7200012207031214,-1.7048422382177861,0.7569999694824219,-3.097496329653154,4.611496268617998,-1.1702481800853661,2.68424811905021,-5.603995618424218,57.5757400610737,14.715178883025544,1.9272481495677887,3,-1.5599994659423828,-2.169999122619629,0.7950000762939453,-0.26000022888183594,5.840000152587891,3,0.3241525566419241,-1.1237102050005947,28.86000061035156,1.0930231010805385,26.63999938964844,-1.388348885312878,26.959999084472656,0.3241525566419241 474,2009-03-06,28.71999931335449,29.559999465942386,28.0,28.559999465942386,2040150.0,0.014124280467537442,-1.437501490117546,0.31999969482420454,48.133848718314695,42.25004456149518,-2.1849304314826377,-1.0069251184531076,0.2464252798542681,-0.8462355939327395,13.2205046931322,1.5599994659423864,-1.6394265428419637,1.2189995765685993,-2.5110374013095225,4.949036554446721,-0.6460189123704616,3.08401806550766,-5.7126354000104875,74.85029598166189,31.534053771627214,1.8650184889390604,3,-1.9599990844726527,-2.569998741149899,0.2550005912780797,-0.6599998474121058,4.879999160766598,4,0.2764624207482347,-5.370364091044024,28.31999969482422,-1.1237102050005947,28.86000061035156,1.0930231010805385,26.63999938964844,0.2764624207482347 475,2009-03-09,29.1200008392334,29.60000038146973,27.65999984741211,27.70000076293945,1551850.0,0.013927630064145324,-1.5866640896300177,8.875008940705658,55.10489680247118,44.39917712232294,-2.0162614172788693,-1.5443897641342446,-0.16125594480743644,-1.243560686581894,13.709854499179619,1.9400005340576207,-1.3860743836553837,1.656001091003418,-1.989226063359169,5.301228245366005,-0.1666124861778755,3.4786146681847114,-5.832931482423156,85.79883459906746,37.19841140681192,1.8226135771812932,3,-2.3500003814697266,-2.9700002670288086,-0.8300008773803711,-1.0600013732910156,4.319997787475586,0,0.2328296871994182,-1.437501490117546,28.71999931335449,-5.370364091044024,28.31999969482422,-1.1237102050005947,28.86000061035156,0.2328296871994182 476,2009-03-10,30.440000534057614,31.28000068664551,29.13999938964844,29.28000068664551,2283050.0,0.04532965854333959,-1.9722189844445532,0.8169012571038589,63.36088128938831,47.72906328419009,-2.7998251428460357,-3.0490699046128675,-1.448609564792676,-2.5586098756692444,14.617004339559395,2.159999847412113,-1.0816055064732417,2.9940007209777804,-0.5848168702105951,6.572818312166156,1.2045919253835926,4.783409516571968,-6.884413951519782,78.68020206274386,24.16911741875834,1.789408795594187,3,-1.7799997329711879,-4.170000076293938,-2.1500005722045863,-2.380001068115231,3.879999160766605,1,0.11103807823475287,-1.5866640896300177,29.1200008392334,-1.437501490117546,28.71999931335449,-5.370364091044024,28.31999969482422,0.11103807823475287 477,2009-03-11,31.29999923706055,31.79999923706055,30.34000015258789,30.940000534057614,2411500.0,0.02825225650179375,1.1470595247611894,0.31034375030830796,72.27010460680748,51.71358683262619,-3.0422833548299053,-3.914442455312834,-2.2710986771834882,-3.369966462793247,15.031922134143711,1.4599990844726598,-0.556728802581695,3.7299994468688986,-0.20354345638556737,7.663542350123365,1.7632279952416638,5.696770898496133,-7.2809478082762595,87.92270353347905,26.039200268788207,1.9667714516272337,3,-2.379999160766605,-4.7699995040893555,-3.009999275207523,-3.2399997711181676,1.860000610351559,2,0.0760383746366744,-1.9722189844445532,30.440000534057614,-1.5866640896300177,29.1200008392334,-1.437501490117546,28.71999931335449,0.0760383746366744 478,2009-03-12,31.84000015258789,32.18000030517578,30.63999938964844,31.0,2317550.0,0.017252425836737917,1.02631638386885,2.3333421636828455,73.8161491811819,54.69867539547595,-3.106295071198531,-4.416236689827919,-2.7652522929086345,-3.866313634022262,15.241253284836748,1.5400009155273402,-0.06368711100606106,4.1020003318786635,-0.258973298108252,8.462973961865579,1.9215135168852058,6.282487146872121,-7.1984728991415,92.47787349216088,27.051201713447398,2.180486814993458,3,-2.640000343322754,-5.119999885559082,-3.5500001907348633,-3.780000686645508,0.020000457763668322,3,0.08165824314262049,1.1470595247611894,31.29999923706055,-1.9722189844445532,30.440000534057614,-1.5866640896300177,29.1200008392334,0.08165824314262049 479,2009-03-13,33.700000762939446,33.799999237060554,32.200000762939446,32.47999954223633,2497300.0,0.05841710431651426,1.253521883495769,1.452382141770465,81.11978717174304,59.55993828292303,-4.726534271032879,-6.193696942644451,-4.5523336110884145,-5.68002375030434,15.589475382698085,1.9599990844726634,0.539557734581436,5.7080009460449155,0.6025210885197154,10.813480803570116,3.1552610172823137,8.260740874807517,-8.304626204320115,98.37136019443751,28.433887407468646,2.552739928762601,3,-3.6900014877319265,-6.1700010299682475,-5.165000915527337,-5.640001296997063,-1.2400016784667898,4,0.013649824156043655,1.02631638386885,31.84000015258789,1.1470595247611894,31.29999923706055,-1.9722189844445532,30.440000534057614,0.013649824156043655 480,2009-03-16,32.31999969482422,34.0,32.080001831054695,33.139999389648445,1650500.0,-0.040949585663892396,-1.9538537381230663,-0.6721302248793153,72.80812515692605,62.988643539064256,-2.800793059039883,-4.8231287462668,-3.153275849034486,-4.305356210898509,16.689214396316142,1.9199981689453054,1.0217115300971145,4.176999855041505,-1.259288392148342,9.613288102231348,1.458855731446583,6.895143978636426,-5.91607017479194,65.43209682736533,-5.9013238523276215,2.718144123594922,3,-1.6499996185302734,-4.689999580383301,-3.7849998474121094,-4.260000228881836,0.09999847412108664,0,0.03960392300071236,1.253521883495769,33.700000762939446,1.02631638386885,31.84000015258789,1.1470595247611894,31.29999923706055,0.03960392300071236 481,2009-03-17,33.759998321533196,33.759998321533196,31.78000068664551,31.79999923706055,1063000.0,0.04455441337580157,1.0204066936290672,-2.3902436755086702,74.82351980242568,65.60990470343827,-3.491808841317841,-6.095203393884084,-4.557736675894265,-5.720014989468147,17.100262504852495,1.9799976348876847,1.2528961730926262,5.311998558044426,-0.6675230904555747,11.291520206544426,2.3222377337944238,8.301759382294428,-6.2926189343054375,93.4425768176875,20.538051402084363,2.9897608242500007,3,-2.9299983978271413,-6.129998207092278,-4.859998703002923,-5.699998855590813,-1.5799980163574148,1,-0.009478664417471472,-1.9538537381230663,32.31999969482422,1.253521883495769,33.700000762939446,1.02631638386885,31.84000015258789,-0.009478664417471472 482,2009-03-18,34.439998626708984,34.639999389648445,33.0,33.360000610351555,1591150.0,0.020142190135775673,1.216216076891937,0.5510196534852013,73.71006504549112,68.34970864163883,-3.684513190063093,-6.487186264768155,-5.2374083981864175,-6.360883727435713,17.255074836866914,1.6399993896484446,1.8763844287921536,5.5979989051818855,-0.8757458315510505,12.071743641914821,2.3611265368154193,8.834871273548352,-6.05805235369311,94.9999809265135,20.416403169699834,3.236872368366467,3,-3.2899990081787074,-6.4899988174438406,-5.174998760223389,-5.559998512268066,-2.2399978637695384,2,-0.003484289682628039,1.0204066936290672,33.759998321533196,-1.9538537381230663,32.31999969482422,1.253521883495769,33.700000762939446,-0.003484289682628039 483,2009-03-19,34.560001373291016,34.639999389648445,33.939998626708984,34.400001525878906,1044250.0,0.00348440044620002,3.3750610955473257,0.14814827896790958,69.6883809832567,70.74465667107683,-3.1584296006502974,-6.178928056558664,-5.447236984169184,-6.420860564532148,16.87970211188905,0.7000007629394602,2.4818858558612007,5.245001602172852,-1.4559475017442196,11.94595070608992,1.8945270502143217,8.595476154131386,-5.176766601613931,97.20286529244112,22.895686586679545,3.350474551958534,3,-3.4100017547607386,-6.610001564025872,-5.26500129699707,-5.05000114440918,-1.7000007629394602,3,-0.040509301801152975,1.216216076891937,34.439998626708984,1.0204066936290672,33.759998321533196,-1.9538537381230663,32.31999969482422,-0.040509301801152975 484,2009-03-20,33.259998321533196,34.860000610351555,33.240001678466804,34.5,998700.0,-0.037615827549199676,-1.5312582888035273,-7.75001788141053,73.54258274224097,72.79328844216236,-1.2814620521623823,-4.45688469622792,-4.292703464989529,-5.048301721794104,15.182200068063107,1.6199989318847514,2.7774142523122336,3.531998634338372,-3.0665710139789937,10.13056828265574,0.23271381017968906,6.8312834584970545,-3.0356812109806945,48.0518724528688,-27.74412706535596,3.299284824158684,3,-1.259998321533196,-5.199997901916497,-3.9649982452392507,-3.509998321533196,-1.2199974060058523,4,-0.0420925370364571,3.3750610955473257,34.560001373291016,1.216216076891937,34.439998626708984,1.0204066936290672,33.759998321533196,-0.0420925370364571 485,2009-03-23,35.220001220703125,35.41999816894531,33.419998168945305,33.419998168945305,1424950.0,0.05892973536023849,-1.2222184546263626,-1.4516133994136424,78.56190090633275,74.48229062182286,-2.5537362961456793,-5.843858201322135,-6.3906502028924095,-6.928085720627948,13.658306397939974,2.1599998474121165,3.243317385428316,4.938001441955567,-1.5446610740403912,11.420663957951529,1.6966701839575862,8.179332699953548,-4.161261080186794,94.50557454463329,14.56443359371616,3.2413312579979805,3,-2.3400020599365234,-6.880002021789551,-5.92500114440918,-5.270001411437988,-2.1399993896484304,0,-0.07836462352556861,-1.5312582888035273,33.259998321533196,3.3750610955473257,34.560001373291016,1.216216076891937,34.439998626708984,-0.07836462352556861 486,2009-03-24,34.59999847412109,35.599998474121094,34.259998321533196,34.419998168945305,1778350.0,-0.017603711672150246,-4.360000610351591,0.0999999999999996,71.38596170070515,74.38405252114482,-1.4321916684971612,-4.720837593968902,-5.886401963159727,-6.259715167116912,11.95303292261578,1.3400001525878977,3.730665165737058,3.844998741149894,-2.435274530733139,10.125272013032927,0.7048621052083774,6.98513537709141,-2.6690067279189584,61.538438966274846,-18.701054771994784,3.140136635941517,3,-1.479999542236321,-6.169999122619622,-5.14999866485595,-4.64999866485595,-0.4199981689453054,1,-0.06300579194551992,-1.2222184546263626,35.220001220703125,-1.5312582888035273,33.259998321533196,3.3750610955473257,34.560001373291016,-0.06300579194551992 487,2009-03-25,34.97999954223633,35.68000030517578,33.97999954223633,34.52000045776367,1934000.0,0.01098269031426291,-1.2077918860941983,2.5555461365659307,75.11309587682277,74.52815770954936,-1.380458555881546,-4.574569764478547,-6.3001784701198815,-6.591521792744004,10.648747382838486,1.7000007629394531,4.118107092224399,3.7419998168945305,-2.25790056607309,9.741900199862151,0.7420496254107221,6.741950008378339,-2.315206450450404,71.3114279952034,-11.307643910284256,2.9999501914838103,3,-1.2499990463256836,-6.5099992752075195,-5.484999656677246,-5.029999732971191,-0.8800010681152415,2,-0.08004571965987906,-4.360000610351591,34.59999847412109,-1.2222184546263626,35.220001220703125,-1.5312582888035273,33.259998321533196,-0.08004571965987906 488,2009-03-26,35.97999954223633,36.20000076293945,34.700000762939446,34.700000762939446,1786300.0,0.02858776481093317,-1.3437522351762958,2.7826115801171105,76.19045063336706,73.9804536497298,-1.9349189391639925,-5.107107838961483,-7.334635869250036,-7.550435526904348,11.048259566987698,1.500000000000007,4.320672291599358,4.2789998054504395,-1.681946361146295,10.239945972047174,1.2985267221520687,7.259472888748807,-2.712165007772434,92.56752402873394,8.595388158671057,2.9804730832983677,3,-1.9899988174438477,-7.249999046325684,-6.999999523162842,-6.029999732971191,0.020000457763671875,3,-0.10505833316811475,-1.2077918860941983,34.97999954223633,-4.360000610351591,34.59999847412109,-1.2222184546263626,35.220001220703125,-0.10505833316811475 489,2009-03-27,35.040000915527344,35.97999954223633,34.700000762939446,35.779998779296875,800300.0,-0.026125587511626747,1.2456130957958123,-0.5781238824118414,70.55554002892542,73.73016641328529,-0.8770870186974875,-3.8908945025363444,-6.4265432422659785,-6.556835694941764,11.709675369103586,1.279998779296882,4.319294558531375,3.037001132965088,-2.9596755773048358,9.033677843235015,0.03866277783012606,6.03533948810005,-1.1857331353683378,58.27342571844552,-24.41560290117978,2.9983383551349636,3,-1.0500001907348633,-6.310000419616699,-6.885000705718994,-5.090001106262207,0.3999977111816406,4,-0.06221461895595326,-1.3437522351762958,35.97999954223633,-1.2077918860941983,34.97999954223633,-4.360000610351591,34.59999847412109,-0.06221461895595326 490,2009-03-30,34.040000915527344,35.2599983215332,33.459999084472656,34.540000915527344,1399250.0,-0.028538812039724193,-1.168668995312069,0.6756776262204489,62.784081942232035,72.392451095486,0.4386856098260594,-2.459375923636756,-5.335327868745793,-5.518085566206128,12.097032478815656,1.7999992370605469,4.229259480134878,1.6830010414123535,-3.8804477417564414,7.246449824581148,-1.098723350172044,4.464725432996751,2.1599998474121094,21.16793707145592,-59.465860966881905,2.7817243915843983,3,0.5599994659423828,-4.180000305175781,-7.570000648498535,-5.580000877380371,2.8400001525878835,0,-0.05875440500025664,1.2456130957958123,35.040000915527344,-1.3437522351762958,35.97999954223633,-1.2077918860941983,34.97999954223633,-0.05875440500025664 491,2009-03-31,34.15999984741211,35.400001525878906,33.799999237060554,34.240001678466804,1370450.0,0.0035252329217778655,-2.999990463293269,0.1600036621093892,60.719633148832514,70.94906977363503,0.4262149384006477,-2.0944948968479054,-5.339559342626561,-5.617403773108904,12.296333353302394,1.6000022888183523,3.83390561697356,1.4269999504089341,-3.4883040824653904,6.342303983283259,-1.0306520660282246,3.8846519668460964,1.9852008819580078,25.547457450140964,-51.92686992357848,2.4576520164371622,3,0.5600013732910156,-4.299999237060547,-7.8299994468688965,-5.699999809265137,-0.2599983215332031,1,-0.031615867130609265,-1.168668995312069,34.040000915527344,1.2456130957958123,35.040000915527344,-1.3437522351762958,35.97999954223633,-0.031615867130609265 492,2009-04-01,35.439998626708984,36.0,33.439998626708984,33.68000030517578,1848600.0,0.03747069042782347,-1.2857137991461216,-21.99947549112908,62.784076900777286,70.18192487558176,-0.7789291439660744,-3.0106171970908804,-6.427212312329797,-6.849269481400043,13.265069181265407,2.5600013732910156,3.719814309990749,2.3779988288879395,-2.321920883696542,7.077918541472421,0.0280389725956951,4.72795868518018,0.6514980697631856,72.46371202927916,-2.984182443939659,2.349959856292241,4,-0.7199974060058594,-5.569997787475586,-9.564998149871826,-6.979998588562012,-0.6999969482421804,2,-0.03555300142093176,-2.999990463293269,34.15999984741211,-1.168668995312069,34.040000915527344,1.2456130957958123,35.040000915527344,-0.03555300142093176 493,2009-04-02,37.5,37.959999084472656,35.900001525878906,36.11999893188477,3664700.0,0.058126451837346105,-1.2637387052217455,0.7840922637432146,63.30530993190985,69.0444501188783,-2.6574989267274063,-4.582563687062375,-8.318545412224392,-8.833980541708772,14.664663517981896,2.520000457763672,3.4771496437354052,3.9790001869201674,-0.5613354309802432,8.519335804820575,1.7088323779699621,6.249167995870373,-4.060001373291016,89.82303013526138,16.561195741496533,2.270167808950204,4,-1.8100013732910156,-5.5,-11.624999523162842,-9.039999961853027,-2.5800018310546946,3,-0.09066670735677107,-1.2857137991461216,35.439998626708984,-2.999990463293269,34.15999984741211,-1.168668995312069,34.040000915527344,-0.09066670735677107 494,2009-04-03,36.65999984741211,37.88000106811523,36.099998474121094,36.099998474121094,1423250.0,-0.022400004069010437,-5.35713653176747,0.4057977825016123,65.79329407770035,67.62571602680804,-1.435441302211217,-3.2856774454018023,-7.316160286986854,-7.920894202672635,16.15884848639465,1.7800025939941335,3.207558635291168,2.742000007629393,-1.4020156072622854,6.886015622521068,0.6699922001835574,4.814007815075229,-3.220001220703125,71.2389578450676,-2.8888099690315983,2.0720078074458375,4,-0.9600009918212891,-4.659999847412109,-10.784999370574951,-8.199999809265137,-2.4000015258789134,4,-0.01800326923511153,-1.2637387052217455,37.5,-1.2857137991461216,35.439998626708984,-2.999990463293269,34.15999984741211,-0.01800326923511153 495,2009-04-06,35.900001525878906,36.36000061035156,35.0,36.36000061035156,1072150.0,-0.020730996309233585,4.913057900585474,-0.8214249221735547,58.192962209695466,66.15982719447364,-0.6356907636945976,-2.0993284368415956,-6.357995652191487,-7.0758392640164445,17.29030952710278,1.6599998474121094,3.0416213053498637,1.6430016517639174,-1.9164254617232999,5.202428765251135,-0.1367119049796912,3.422715208507526,-2.3696028900146473,54.42483739010593,-16.546755053800403,1.7797135567436093,4,-0.20000267028808594,-3.810002326965332,-10.010001182556152,-7.440001487731934,-2.6400032043457102,0,-0.012813450685742245,-5.35713653176747,36.65999984741211,-1.2637387052217455,37.5,-1.2857137991461216,35.439998626708984,-0.012813450685742245 496,2009-04-07,33.81999969482422,35.29999923706055,33.779998779296875,35.29999923706055,2445850.0,-0.05793876720465585,1.054055307972462,3.2173967127195526,47.85616016440648,63.13127878198293,1.4773967213465866,0.2602194752277427,-4.132794245060136,-4.914348189361419,17.894296311477632,2.1200027465820312,2.8780853819172947,-0.6060001373291044,-3.691807786123306,2.479807511465097,-2.148903961726205,0.9369036870679963,-0.201009049987789,8.407102425455168,-57.0661416290404,1.5429038243971012,4,1.8799991607666016,-1.7300004959106445,-7.929999351501465,-5.359999656677246,-0.3400001525878906,1,0.0904790479273514,4.913057900585474,35.900001525878906,-5.35713653176747,36.65999984741211,-1.2637387052217455,37.5,0.0904790479273514 497,2009-04-08,33.68000030517578,34.31999969482422,33.11999893188477,33.5,1752050.0,-0.00413954437941233,-1.5531864813973353,-0.12162186543908983,46.96132378359824,59.88359802089751,1.5797233769408052,0.6194228969665829,-3.8578340550293007,-4.636961330309614,18.163407936909945,1.200000762939446,2.4137333368571348,-0.8649995803832979,-3.607718451751765,1.8777192909851657,-2.2363590160675315,0.5063598553009356,4.279998779296875,11.57027594289606,-47.8285054109985,1.3713594356842322,4,1.8599987030029297,-1.0300006866455078,-7.789999961853027,-5.220000267028809,-0.220001220703125,2,0.006532102693280528,1.054055307972462,33.81999969482422,4.913057900585474,35.900001525878906,-5.35713653176747,36.65999984741211,0.006532102693280528 498,2009-04-09,34.439998626708984,35.0,33.939998626708984,33.939998626708984,1115300.0,0.022565270624905764,-3.2400054931640625,2.7777730682829653,54.23242503053948,58.069918576632396,0.6462647287702552,0.0676664892760499,-4.510587971545959,-5.271960584349259,18.409704531399676,1.3199996948242188,2.174968159699162,-0.23500118255615376,-2.6667174679756016,2.196715102863294,-1.4508593252658812,0.9808569601535737,3.4232004547119175,27.73107358034816,-31.735564015790693,1.215858142709724,4,1.1000003814697266,-1.6299991607666016,-8.54999828338623,-5.979998588562012,0.6000022888183594,3,0.00871089035192818,-1.5531864813973353,33.68000030517578,1.054055307972462,33.81999969482422,4.913057900585474,35.900001525878906,0.00871089035192818 499,2009-04-13,34.15999984741211,34.52000045776367,33.740001678466804,34.200000762939446,459900.0,-0.008130046180656048,1.2941130271852948,-0.08000183105467329,45.67699217613575,56.16913082484393,0.8809492364601823,0.4046403399678624,-4.105044485242914,-4.873070084865237,17.95965999847909,0.7799987792968679,1.8330421384934397,-0.5379999160766573,-2.939400003445165,1.8634001712918504,-1.7386999597609076,0.662700127607593,3.608335231018067,32.09877706049456,-21.98822176609395,1.2007000436842536,4,1.3799991607666016,-1.3500003814697266,-7.7049994468688965,-5.699999809265137,1.1399993896484375,0,0.022248194523653453,-3.2400054931640625,34.439998626708984,-1.5531864813973353,33.68000030517578,1.054055307972462,33.81999969482422,0.022248194523653453 500,2009-04-14,33.59999847412109,34.52000045776367,33.47999954223633,34.52000045776367,657350.0,-0.016393482897905987,1.2608666807644304,22.999523173759748,45.90163831908138,54.52268695487159,1.533205501120399,1.1230312050136817,-3.411166826972977,-4.190158826259079,17.34961463405522,1.0400009155273438,1.3435277891383421,-1.162001228332528,-3.3558075319397958,1.0318050752747396,-2.2589043801361655,-0.06509807652889066,4.07536988137818,22.018324543198236,-29.840329424549193,1.0969031518036356,4,1.9400005340576243,-0.7899990081787038,-7.144998073577874,-5.139998435974114,0.9000015258789134,1,0.01964285349359307,1.2941130271852948,34.15999984741211,-3.2400054931640625,34.439998626708984,-1.5531864813973353,33.68000030517578,0.01964285349359307 501,2009-04-15,33.439998626708984,33.52000045776367,32.68000030517578,33.5,940000.0,-0.004761900436850763,15.799618539004387,0.06521874339167269,43.57261492177639,52.38808006831593,1.766051833675327,1.3258028810541447,-3.137021917630797,-3.920344086771067,16.835127304818364,0.9199981689453054,0.9793901071550337,-1.3060010910034165,-3.5349632781619675,0.9229610961551344,-2.4204821845826885,-0.1915199974241446,4.144262340317994,32.75855265105052,-15.952097457008676,1.1144810935792742,4,1.8800010681152344,0.1100006103515625,-6.9799981117248535,-4.979998588562012,0.04000091552734375,2,-0.005382784466744006,1.2608666807644304,33.59999847412109,1.2941130271852948,34.15999984741211,-3.2400054931640625,34.439998626708984,-0.005382784466744006 502,2009-04-16,34.31999969482422,34.97999954223633,33.919998168945305,33.919998168945305,938500.0,0.026315822495649455,-4.299986648610349,-6.666539513001581,43.00168509311756,50.13212175289456,0.793965365233035,0.45993178963082215,-3.9122206067971277,-4.66769238776623,16.10779239926022,1.5400009155273438,0.8451848135647282,-0.4200000762939453,-2.6530727017700144,1.8130725491821238,-1.5365363890319799,0.6965362364440892,3.0680908457287117,70.68963816276263,26.3894927090641,1.1165363127380334,4,0.9600009918212891,-0.1700000762939453,-6.85499906539917,-5.859999656677246,-0.8800010681152344,3,-0.024475529139196706,15.799618539004387,33.439998626708984,1.2608666807644304,33.59999847412109,1.2941130271852948,34.15999984741211,-0.024475529139196706 503,2009-04-17,33.15999984741211,34.540000915527344,33.060001373291016,34.540000915527344,889400.0,-0.03379952965404742,1.1449252126415652,-3.4499895096224757,42.218537347566034,47.51270433843519,1.4232662459822123,1.5912536768021468,-2.6780796469447914,-3.355849005469633,15.158970954994604,1.4799995422363281,0.7177233485859134,-1.5099998474121108,-3.851947464142029,0.8319477693178072,-2.6809736557770734,-0.33902603904714823,4.039767083725735,20.869552237320686,-20.768188277070468,1.1709738083649608,4,1.3600006103515625,1.1399993896484375,-5.434999942779541,-4.699999809265137,0.7400016784667969,4,0.009047021665893107,-4.299986648610349,34.31999969482422,15.799618539004387,33.439998626708984,1.2608666807644304,33.59999847412109,0.009047021665893107 504,2009-04-20,31.86000061035156,33.15999984741211,31.60000038146973,32.939998626708984,1017700.0,-0.039203837244951134,1.052630258069207,0.782606652495172,41.19547338924525,45.624094469496285,2.2023864618747986,2.931279051831627,-1.3452413433623214,-1.922478507079763,14.78515078525883,1.5599994659423793,0.40374333712270527,-2.7399991989135764,-5.329955704955498,-0.15004269287165428,-4.034977451934541,-1.4450209458926118,5.158975655747806,7.692316373914711,-35.02550515164117,1.2949782530209613,4,1.5899991989135778,2.9199991226196325,-3.9000005722045863,-3.4000005722045863,2.139999389648441,0,0.09981168374939009,1.1449252126415652,33.15999984741211,-4.299986648610349,34.31999969482422,15.799618539004387,33.439998626708984,0.09981168374939009 505,2009-04-21,32.459999084472656,32.799999237060554,31.6200008392334,31.65999984741211,1012900.0,0.01883234345972218,-1.6818229107965101,-0.7407413948395504,43.39035308502594,45.12789368289845,1.1880431129884812,2.22814439395475,-1.9015279029387244,-2.4149196733934275,14.142891634523066,1.1799983978271555,-0.09697412424573315,-2.002000617980954,-4.742600844303837,0.7385996083419286,-3.3723007311423956,-0.6317005048195128,4.233838628548931,25.44375492708332,-18.64270788550428,1.3703001131614423,4,0.840001106262207,2.320000648498535,-3.6899995803832972,-3.9999990463256836,1.8400001525878977,1,0.08749230538168473,1.052630258069207,31.86000061035156,1.1449252126415652,33.15999984741211,-4.299986648610349,34.31999969482422,0.08749230538168473 506,2009-04-22,32.419998168945305,33.31999969482422,32.18000030517578,32.540000915527344,812250.0,-0.0012323141298696827,-2.8000076294139338,-0.150003576282106,37.00516034697332,44.02165330105123,1.1270955414546222,2.2097460495610832,-1.8476822435749156,-2.268418151190822,13.27401220966092,1.1399993896484375,-0.6130814215784071,-1.9330015182495188,-4.81998982835713,0.9539867918580924,-3.3764956733033245,-0.4895073631957132,3.968209304183169,24.260295593966845,-15.56591735464363,1.4434941550538054,4,0.8800020217895579,2.360001564025886,-3.2699980735778738,-3.9599981307983327,1.8400001525878906,2,0.06415798730818878,-1.6818229107965101,32.459999084472656,1.052630258069207,31.86000061035156,1.1449252126415652,33.15999984741211,0.06415798730818878 507,2009-04-23,32.18000030517578,32.939998626708984,31.70000076293945,32.880001068115234,799600.0,-0.007402772280209913,2.0244002288829948,5.833206179667783,22.857131735571315,40.53550960161033,1.2649670808605435,2.3496892774749654,-1.5325119144691186,-1.9813125038770814,12.64636556189424,1.2399978637695348,-0.979984139217251,-2.032999420166014,-5.060126939865242,0.9941280995332171,-3.5465631800156316,-0.5194356603163968,3.9209147424531707,19.727884977815627,-13.205074352145864,1.5135637598496152,4,1.109999656677246,2.59999942779541,-2.950000286102295,-3.7200002670288086,2.259998321533203,3,0.04039773849385142,-2.8000076294139338,32.419998168945305,-1.6818229107965101,32.459999084472656,1.052630258069207,31.86000061035156,0.04039773849385142 508,2009-04-24,32.200000762939446,32.47999954223633,31.399999618530273,32.11999893188477,583100.0,0.0006215182589806023,2.375002980235081,-0.11428820551384611,25.167031144596592,38.25662504255042,0.9988474189505325,2.1417916289135306,-1.46459670834572,-1.9750066106121125,11.796954854688378,1.0799999237060547,-1.040611572302737,-1.8239990234375085,-4.858609439034133,1.2106113921591195,-3.3413042312358243,-0.30669381563919274,3.630859404719949,41.66672461562419,13.018273049344483,1.5173052077983138,4,0.9899988174438548,2.479998588562019,-2.650001049041734,-3.7400007247924734,0.7000007629394602,4,0.038509249515195965,2.0244002288829948,32.18000030517578,-2.8000076294139338,32.419998168945305,-1.6818229107965101,32.459999084472656,0.038509249515195965 509,2009-04-27,32.860000610351555,33.560001373291016,31.70000076293945,31.70000076293945,879000.0,0.020496889185534828,-2.2068980258939312,14.499666221631369,32.88287243356278,36.81009549971502,0.15092100378598872,1.380896999811874,-2.031712356206288,-2.5720221747970413,10.661714635730302,1.860000610351566,-1.064974023879131,-1.0549991607666058,-4.092557130738044,1.982558809204832,-2.5737781457523212,0.46377982421910957,2.6163907133775126,67.59258359875743,40.46124003875863,1.5187789849857183,4,0.3299989700317454,1.8199987411499094,-3.310000896453843,-4.400000572204583,-2.100000381469716,0,0.03164944906299638,2.375002980235081,32.200000762939446,2.0244002288829948,32.18000030517578,-2.8000076294139338,32.419998168945305,0.03164944906299638 510,2009-04-28,32.040000915527344,32.84000015258789,31.78000068664551,32.380001068115234,822900.0,-0.024954342044835376,-1.4651132875570108,-0.2931036183723746,38.320210499335175,36.22649500833266,0.8117255196866111,2.153805955188176,-1.148363593641207,-1.6998732297665455,10.352764692714745,1.079999923706044,-1.3061752084927818,-1.7749988555908232,-4.924839216518549,1.3748415053369065,-3.349919036054686,-0.2000786751269601,3.1102790717858184,29.62966560496899,0.12446826538278799,1.5749201804638644,4,1.149998664855957,2.639998435974121,-2.010000705718994,-3.580000877380371,-1.9600009918212926,1,0.06117350276113109,-2.2068980258939312,32.860000610351555,2.375002980235081,32.200000762939446,2.0244002288829948,32.18000030517578,0.06117350276113109 511,2009-04-29,33.080001831054695,33.459999084472656,32.040000915527344,32.240001678466804,1537250.0,0.03245945336485123,-1.290316527153506,-2.4705875753121878,46.47888080678197,36.6128500876287,-0.31817015478033994,1.084340449594329,-2.058754248453681,-2.712762858172624,10.033158116784543,1.4199981689453125,-1.3786255362705404,-0.6809980392456012,-3.8429419801349454,2.4809459016437394,-2.2619700096902733,0.8999739311990709,1.7702557267558348,77.77781702360286,44.103596086766935,1.5809719704446705,4,-0.11000156402588601,1.5999975204467702,-2.4700026512146067,-4.620001792907722,-4.760002136230476,2,0.036880209748372916,-1.4651132875570108,32.040000915527344,-2.2068980258939312,32.860000610351555,2.375002980235081,32.200000762939446,0.036880209748372916 512,2009-04-30,34.18000030517578,34.740001678466804,33.18000030517578,33.400001525878906,1358150.0,0.03325267270960164,-1.5573767416264468,0.9285698066766273,48.532740318479966,37.31442819550803,-1.6093570595956805,-0.1211029212254715,-2.9782263751728273,-3.7706754743764748,9.624001168805489,1.6599998474121094,-1.392865081558604,0.48200035095214844,-2.5879600399184497,3.5519607418227466,-1.052979844483147,2.016980546387444,-2.780000686645508,83.23350215832907,46.79132503280166,1.5349801954352986,4,-1.109999656677246,0.4999990463256836,-3.405001163482666,-5.750000953674316,-5.460000991821293,3,0.0023404919731759843,-1.290316527153506,33.080001831054695,-1.4651132875570108,32.040000915527344,-2.2068980258939312,32.860000610351555,0.0023404919731759843 513,2009-05-01,34.09999847412109,34.52000045776367,33.279998779296875,33.939998626708984,1359900.0,-0.002340603579297773,1.479993896507658,0.20512833052935434,49.653571741638345,38.254216901329485,-1.544404727272287,-0.32557325461807096,-2.6678384274782303,-3.6751311926502908,8.264384109376884,1.2400016784667969,-1.3647524544873946,0.5719985961913991,-1.936744756683055,3.0807419490658567,-0.6823730802458314,1.8263702726286297,-2.633198814392081,78.94726935519047,40.22253541487612,1.2543716764372281,5,-1.0299978256225515,0.5800008773803782,-2.99999809265136,-5.629998207092278,-4.059997558593743,4,0.009970679407681704,-1.5573767416264468,34.18000030517578,-1.290316527153506,33.080001831054695,-1.4651132875570108,32.040000915527344,0.009970679407681704 514,2009-05-04,36.0,36.0,34.459999084472656,34.560001373291016,1772000.0,0.05571852231374286,1.138892200261201,9.0000000000004,62.00000762939457,40.32195629514822,-3.1239007790068314,-2.4006374718908745,-4.307401785930772,-5.559880397762072,7.095813372380119,1.9000015258789134,-1.3504699616942943,2.505000114440918,0.15754466987480953,4.852455559007026,1.3312723921578637,3.678727836723972,-4.467736299896238,100.0,56.71809570690272,1.1737277222830536,5,-2.3000001907348633,-1.3200006484985352,-4.6399993896484375,-7.2699995040893555,-6.680000305175781,0,-0.08611106872558594,1.479993896507658,34.09999847412109,-1.5573767416264468,34.18000030517578,-1.290316527153506,33.080001831054695,-0.08611106872558594 515,2009-05-05,35.439998626708984,36.0,34.5,35.959999084472656,837400.0,-0.015555593702528236,3.999980926586431,-0.36111177338557354,59.61538320462399,42.83420327933163,-2.3431386315382383,-1.9782934854797247,-3.460375207443299,-4.96792897903638,6.668628204457147,1.5,-1.2462103412603867,1.967998886108397,-0.28745091777976484,4.223448689996562,0.8402739841643125,3.0957237880524815,-3.7290254746093723,85.85854791010414,39.54170091870884,1.1277249019440827,5,-1.7399988174438477,-0.7599992752075195,-4.079998016357422,-6.70999813079834,-6.639999389648434,1,-0.13205413598126137,1.138892200261201,36.0,1.479993896507658,34.09999847412109,-1.5573767416264468,34.18000030517578,-0.13205413598126137 516,2009-05-06,36.88000106811523,36.959999084472656,34.65999984741211,36.0,1491150.0,0.04063212463899468,3.423087785965543,-1.692308256611511,61.67883529248379,47.147725896766346,-3.446381799315432,-3.348998976905058,-4.622939572614179,-6.372392950607221,7.173387857825555,2.299999237060547,-0.9730879268487485,3.2550012588500934,0.5332102736112461,5.976792244088937,1.8941057662306733,4.6158967514695135,-4.997466842099598,97.88364967746604,52.392270116938406,1.3608954926194226,5,-2.7000017166137624,-2.2000017166137624,-4.650000572204583,-8.150000572204583,-7.260000228881829,2,-0.1843818044324339,3.999980926586431,35.439998626708984,1.138892200261201,36.0,1.479993896507658,34.09999847412109,-0.1843818044324339 517,2009-05-07,33.900001525878906,37.70000076293945,33.220001220703125,37.34000015258789,2115650.0,-0.08080258828443188,1.1538460127700663,-3.909084603813857,52.89515464893002,50.22862850835895,-0.2198630561841881,-0.370677228816632,-1.400212472693191,-3.365519772287236,7.738075146117273,4.479999542236328,-0.8256637184199178,0.26400165557861044,-2.4605021682024955,2.9885054793597163,-1.0982502563119425,1.6262535674691634,-1.7128194083558554,15.178579791468872,-32.04644824453783,1.3622519118905532,5,0.7999992370605469,0.7799978256225586,-1.6100006103515625,-5.170001029968262,-4.84000205993652,3,-0.16460181651599548,3.423087785965543,36.88000106811523,3.999980926586431,35.439998626708984,1.138892200261201,36.0,-0.16460181651599548 518,2009-05-08,34.740001678466804,35.47999954223633,34.0,34.59999847412109,1163400.0,0.024778764447743518,-1.2089542891141647,-0.0406986221618516,61.68831269361833,53.429232981698455,-0.739433115468394,-1.251199148385517,-2.027852753248119,-4.1671020490236295,7.962186371903399,1.5799980163574219,-0.5561736592372313,1.0890016555786204,-1.657355972764968,3.835359283922209,-0.28417715859317383,2.4621804697504146,-2.1117940693104416,33.928585113312856,-17.541232190229074,1.3731788141717942,5,-9.536743235116774e-07,-0.06000232696533914,-2.4450006484985423,-6.0100011825561594,-6.80000114440919,4,-0.1732873366222013,1.1538460127700663,33.900001525878906,3.423087785965543,36.88000106811523,3.999980926586431,35.439998626708984,-0.1732873366222013 519,2009-05-11,34.919998168945305,35.36000061035156,33.439998626708984,34.11999893188477,708550.0,0.005181245877430962,1.2857110419320485,5.7141494782151705,60.336129281676556,55.875446179736386,-0.6665879523554423,-1.4454479948940104,-2.0625218784575097,-4.299579742898473,8.187722153330492,1.9200019836425781,-0.09553245783171604,1.2309982299804645,-1.5655852743393126,4.027581734300242,-0.1672935221794276,2.6292899821403566,-1.8860471074862986,37.946364329170784,-16.120940778739175,1.3982917521598894,5,-0.04999732971190696,-0.2799978256225515,-1.0749988555908132,-5.309998512268059,-6.979997634887692,0,-0.13974792409232684,-1.2089542891141647,34.740001678466804,1.1538460127700663,33.900001525878906,3.423087785965543,36.88000106811523,-0.13974792409232684 520,2009-05-12,34.259998321533196,34.939998626708984,33.65999984741211,34.919998168945305,558650.0,-0.01890034026402254,2.6571353834583267,-0.8250005960470308,57.348243152207345,57.08315310700588,0.3815602976340884,-0.7731048765883912,-1.1961021976565789,-3.6295862341098477,8.591324744448128,1.279998779296875,0.32544861046304874,0.5379983901977496,-2.2697170910106124,3.345713871406108,-0.8658593504064314,1.9418561308019306,-0.8527632839557526,23.214223372686433,-33.19320822748966,1.4038577406041792,5,1.1800022125244212,0.29000186920166726,-0.40999889373778586,-4.64999866485595,-6.659997940063466,1,-0.14419144392088523,1.2857110419320485,34.919998168945305,-1.2089542891141647,34.740001678466804,1.1538460127700663,33.900001525878906,-0.14419144392088523 521,2009-05-13,33.259998321533196,33.81999969482422,33.0,33.799999237060554,776950.0,-0.029188559515237245,1.827576227934019,0.8181833945033883,54.0662567974416,57.69798827133495,1.5754536665751218,0.2242140986368284,0.01326960307994085,-2.628499508251533,9.00337359818729,1.259998321533196,0.6091967422074873,-0.45300159454346556,-3.2656727470391544,2.359669557952227,-1.8593371707913136,0.9533339817043824,4.440002441406257,5.53187828358115,-53.22199077094457,1.4063355762478458,5,2.0900020599365305,1.2900018692016673,0.6350007057190012,-3.64999866485595,-5.539999008178707,2,-0.1340949882605722,2.6571353834583267,34.259998321533196,1.2857110419320485,34.919998168945305,-1.2089542891141647,34.740001678466804,-0.1340949882605722 522,2009-05-14,33.47999954223633,34.09999847412109,32.68000030517578,33.439998626708984,1137950.0,0.006614589050075281,1.2187492549412433,-0.0740756439056763,54.74776877054151,58.2640101634353,1.3921104162015467,-0.06529203686469032,-0.062054814698285554,-2.8448463033953857,8.865378208570622,1.4199981689453054,0.9039691014865525,-0.19100036621093608,-2.9905633297494916,2.6085625973276194,-1.5907818479802174,1.2087811155583452,4.126001205444339,28.571409108682115,-31.007776942769755,1.3997814817692782,5,1.710000991821289,1.0700006484985352,0.41499948501586914,-3.869999885559082,-6.239999771118164,3,-0.115292674903815,1.827576227934019,33.259998321533196,2.6571353834583267,34.259998321533196,1.2857110419320485,34.919998168945305,-0.115292674903815 523,2009-05-15,33.459999084472656,33.97999954223633,32.799999237060554,33.52000045776367,949750.0,-0.0005973852460314788,1.4081650129816399,-1.5,52.33644193432427,57.19028064176082,1.465938965317477,-0.022834765903638754,0.12278146809912016,-2.8199932506289827,9.241905387990393,1.1800003051757741,1.0676000310235167,-0.22600078582763672,-3.017238053292708,2.5652364816374345,-1.6216194195601688,1.1696178479048953,3.948961645507815,29.104428749149523,-28.244108076918348,1.3956186337325347,5,1.730001449584961,1.090001106262207,0.6350002288818359,-3.84999942779541,-4.799999237060547,4,-0.1315002910616372,1.2187492549412433,33.47999954223633,1.827576227934019,33.259998321533196,2.6571353834583267,34.259998321533196,-0.1315002910616372 524,2009-05-18,35.040000915527344,35.20000076293945,32.97999954223633,33.700000762939446,1196850.0,0.04722061788064713,1.6747005117669633,-22.332824718672633,61.0294068148414,57.347394376229424,-0.29565022277127184,-1.4254682616842587,-1.2835213771101266,-4.3581227534871125,9.414617699337832,2.220001220703125,1.1775685261304005,1.1950010299682603,-1.5195097423423505,3.909511802278871,-0.16225435618704864,2.5522564161235692,2.179801397460942,93.65080085921498,31.441243766848736,1.3572553861553063,5,0.14999961853027344,-0.49000072479248047,-0.8650016784667969,-5.430001258850098,-5.780000686645504,0,-0.20262557636873502,1.4081650129816399,33.459999084472656,1.2187492549412433,33.47999954223633,1.827576227934019,33.259998321533196,-0.20262557636873502 525,2009-05-19,35.29999923706055,35.720001220703125,34.439998626708984,35.20000076293945,1610650.0,0.007420043228879791,1.7234027011233037,0.07462571845829273,58.65833384662122,57.011783104466915,-0.645474417885751,-1.540788776122433,-1.3761134304074005,-4.5685635898362875,9.703579446188442,1.2800025939941406,1.2974250348361522,1.3129993438720717,-1.3935703371751202,4.019569024919264,-0.0402854966515207,2.666284184395664,1.7382109956152405,86.18414943570104,24.872157909642574,1.3532848405235955,5,-0.10999870300292969,-0.7499990463256836,-1.125,-5.689999580383301,-5.979999542236328,1,-0.208498551333561,1.6747005117669633,35.040000915527344,1.4081650129816399,33.459999084472656,1.2187492549412433,33.47999954223633,-0.208498551333561 526,2009-05-20,34.5,36.0,34.360000610351555,35.779998779296875,1146950.0,-0.02266286839521081,-1.1025666105872587,-12.800183108262761,51.27795361670959,56.83209410088686,-0.2442693326915304,-0.6081514453389332,-0.45710647754950884,-3.710701319783194,10.385597720364617,1.6399993896484446,1.1005395105662217,0.4090000152587905,-2.202213522227737,3.020213552745318,-0.8966067534844697,1.7146067840020507,2.363881835575789,54.81927295540251,-3.566134016058413,1.305606768743263,5,-0.15999984741210938,0.05000019073486328,-0.3250007629394531,-4.890000343322754,-5.159999847412109,2,-0.19999998894290638,1.7234027011233037,35.29999923706055,1.6747005117669633,35.040000915527344,1.4081650129816399,33.459999084472656,-0.19999998894290638 527,2009-05-21,33.47999954223633,34.380001068115234,33.139999389648445,34.380001068115234,1442600.0,-0.029565230659816533,1.7555546136565772,0.7031268626469256,47.6968841071981,55.27749092461795,0.7933139338651714,0.5420252370484349,0.6447783125399411,-2.6410557366325733,10.513698352210035,1.3600006103515554,0.9298301623112764,-0.6760004043579073,-3.1479258640499523,1.7959250553341377,-1.9119631342039298,0.5599623254881152,3.2165270321234587,21.25000447034712,-33.10788206210245,1.2359627298460223,5,0.8600006103515625,1.0700006484985352,0.9549999237060547,-3.869999885559082,-4.959999084472656,3,-0.1720430199413645,-1.1025666105872587,34.5,1.7234027011233037,35.29999923706055,1.6747005117669633,35.040000915527344,-0.1720430199413645 528,2009-05-22,33.439998626708984,33.959999084472656,33.200000762939446,33.700000762939446,1162750.0,-0.0011947704920629576,-1.0540554473003003,0.28889077268680596,38.96551349925728,52.902978059904704,0.703496947357813,0.716417949360995,0.7504785169005714,-2.550499621860162,10.48182302578495,0.7599983215332102,0.591486088677307,-0.778001213073729,-3.1010807875909876,1.5450783614435295,-1.9395410003323548,0.3835385741848967,3.095866896883443,15.231755455205734,-31.974944610705265,1.161539787258629,5,0.9000015258789062,1.110001564025879,1.2750015258789062,-3.8299989700317383,-6.819997787475586,4,-0.18540667195598493,1.7555546136565772,33.47999954223633,-1.1025666105872587,34.5,1.7234027011233037,35.29999923706055,-0.18540667195598493 529,2009-05-26,33.900001525878906,34.400001525878906,33.200000762939446,33.34000015258789,1180450.0,0.013756068123834009,-1.8571441546586667,-2.1538337392529714,43.304362652202215,51.34254689323747,0.0934154396827509,0.35660767857907416,0.302912204535005,-2.954523759468991,11.236053480975071,1.2000007629394602,0.5840740288277573,-0.36999835968017436,-2.6101675166204856,1.870170797260137,-1.49008293815033,0.7500862187899813,2.481629388976856,26.57349559575937,-15.093637033175213,1.1200845784701552,5,0.4399986267089844,0.649998664855957,0.5099983215332031,-4.29000186920166,-8.640001296997067,1,-0.1545723139412437,-1.0540554473003003,33.439998626708984,1.7555546136565772,33.47999954223633,-1.1025666105872587,34.5,-0.1545723139412437 530,2009-05-27,34.0,34.380001068115234,33.200000762939446,34.139999389648445,1469350.0,0.002949807363423096,2.8064357349412647,-0.2499982970143382,35.8267661842101,49.31593682510063,-0.05290592295644103,0.43318594173430114,0.26125708925372493,-3.016873619269255,12.031043487164245,1.1800003051757884,0.3779483358403368,-0.367999839782712,-2.3545400486520265,1.6185403690866025,-1.3612699442173692,0.6252702646519452,2.2335656904685663,30.069944993677566,-4.300856991520497,0.9932701044346559,5,0.3400001525878906,0.5500001907348633,0.11499977111816406,-4.390000343322754,-9.639999389648441,2,-0.13941175797406358,-1.8571441546586667,33.900001525878906,-1.0540554473003003,33.439998626708984,1.7555546136565772,33.47999954223633,-0.13941175797406358 531,2009-05-28,34.299999237060554,34.540000915527344,33.5,34.18000030517578,1754150.0,0.008823506972369222,2.46665649417943,-0.8571389645776639,52.67378165548696,49.085493812316784,-0.21217988341273752,0.24166232265245924,-0.022132420060465563,-3.2774168647409425,12.67121544001315,1.0400009155273438,0.17853464195255242,-0.129000473022451,-2.021722825105712,1.7637218790608102,-1.075361649064078,0.8173607030191761,1.7914238379962981,82.85704165099959,44.15592133475338,0.94636117604163,5,0.10000038146971946,0.2500009536743093,-0.25999927520752664,-4.689999580383308,-10.75999832153321,3,-0.14518949425676753,2.8064357349412647,34.0,-1.8571441546586667,33.900001525878906,-1.0540554473003003,33.439998626708984,-0.14518949425676753 532,2009-05-29,34.259998321533196,34.799999237060554,33.759998321533196,34.799999237060554,1455150.0,-0.0011662074757172736,2.8518487121885947,-4.500047684140107,46.40716066613282,48.42668478251774,-0.055764842224967026,0.30352570215715247,0.012434069499370537,-3.219507327985717,12.682585086935372,1.040000915527358,0.056241424272670315,-0.1730012893676829,-2.063845201009457,1.717842622274091,-1.1184232451885663,0.7724206664532005,1.6949678427284098,66.24991059294697,25.832022521714286,0.9454219558208857,5,0.23000144958496804,0.29000186920166726,-0.21999835968016868,-4.64999866485595,-9.919998168945305,4,-0.14360765936911835,2.46665649417943,34.299999237060554,2.8064357349412647,34.0,-1.8571441546586667,33.900001525878906,-0.14360765936911835 533,2009-06-01,34.439998626708984,35.11999893188477,34.139999389648445,34.47999954223633,1048450.0,0.0052539496203842795,-2.0625014901176084,0.0740756439056763,46.407191270973044,46.80199416653237,-0.09178536091821599,0.15842596397213526,-0.17488972753832144,-3.4257171814335052,12.77195583948566,0.9799995422363281,0.06048699746175146,-0.01000099182128622,-1.8943414482844574,1.874339464641885,-0.9521712200528754,0.9321692364103029,1.383968903189185,64.58328366274854,22.867431364920336,0.9421702282315857,6,0.13000106811523438,0.1100015640258789,-0.404998779296875,-4.829998970031738,-9.259998321533203,0,-0.17189310119060874,2.8518487121885947,34.259998321533196,2.46665649417943,34.299999237060554,2.8064357349412647,34.0,-0.17189310119060874 534,2009-06-02,32.900001525878906,34.15999984741211,32.400001525878906,34.040000915527344,2483050.0,-0.04471536475718019,1.5507272817740037,28.49933244325768,41.005313831958674,44.840547498236525,1.24349650318225,1.5328616902960306,1.3816473818435497,-1.9403113120487845,11.722369753607703,2.039997100830078,0.0017254449706953778,-1.394998168945314,-3.252302577747578,0.4623062398569502,-2.323650373346446,-0.46634596454418187,2.7982073150303677,18.382370471971015,-24.613254703334334,0.9286522044011309,6,1.2999992370605469,1.7999992370605469,1.0349979400634766,-3.29000186920166,-7.480001449584961,1,-0.19088147098430086,-2.0625014901176084,34.439998626708984,2.8518487121885947,34.259998321533196,2.46665649417943,34.299999237060554,-0.19088147098430086 535,2009-06-03,30.76000022888184,32.779998779296875,30.399999618530273,32.52000045776367,2015600.0,-0.06504562911079981,1.0877214263306494,1.543860676473341,35.632199279724105,43.10213034968258,2.985758256665438,3.48283915995734,3.450476285680079,0.1260329958259767,11.049694775868762,2.500001907348633,-0.0684105837836455,-3.3009995460510204,-5.661890672993312,-0.9401084191087286,-4.481445109522166,-2.1205539825798745,4.74031617312561,7.627132684807828,-38.45060900480551,1.1804455634711453,6,1.99999904632568,3.289999961853024,3.1749992370605433,-1.1500005722045934,-5.659999847412109,2,-0.17880363976186908,1.5507272817740037,32.900001525878906,-2.0625014901176084,34.439998626708984,2.8518487121885947,34.259998321533196,-0.17880363976186908 536,2009-06-04,30.07999992370605,31.34000015258789,29.540000915527344,31.020000457763672,2329150.0,-0.022106641746293176,1.2784801569337558,0.5340911430760575,31.441053672488778,41.295926968048214,3.322212722514781,3.8233026199524183,4.069922713795311,0.743641511699181,10.042393454594409,1.7999992370605469,-0.4406645861260756,-3.640999794006351,-6.239184325533255,-1.0428152624794471,-4.940092059769807,-2.3419075282428956,5.012291135623226,9.677405020498801,-37.01963368662994,1.2990922657634525,6,2.2500000000000036,3.5400009155273473,3.8549995422363317,-0.47000026702880504,-4.959999084472653,3,-0.190159552123089,1.0877214263306494,30.76000022888184,1.5507272817740037,32.900001525878906,-2.0625014901176084,34.439998626708984,-0.190159552123089 537,2009-06-05,28.31999969482422,30.6200008392334,27.979999542236328,30.239999771118164,3533150.0,-0.058510646055380366,-1.0307699305064963,2.042552112184494,26.422024449056366,39.90220596247033,4.775486524617847,5.421807811264827,5.735418774966888,2.4699807435621537,10.274805931220774,2.6400012969970703,-0.863109072942521,-5.121999931335452,-8.665626149076559,-1.5783737135943454,-6.893813040206005,-3.3501868224648987,6.217062350124863,4.761907306054145,-42.33625443966298,1.7718131088705542,6,3.2299995422363317,4.520000457763672,5.505000114440918,1.2899999618530273,-2.299999237060547,4,-0.16878526944936623,1.2784801569337558,30.07999992370605,1.0877214263306494,30.76000022888184,1.5507272817740037,32.900001525878906,-0.16878526944936623 538,2009-06-08,28.71999931335449,29.0,26.57999992370605,28.31999969482422,2977600.0,0.014124280467537442,4.041661616833931,-0.20833312637276757,17.489701395916427,37.03391026732747,4.062790640850732,4.793442656944773,5.211376626925624,2.0325561899055025,10.708245546278942,2.420000076293949,-1.13464670392338,-4.421000194549567,-8.48489949824111,-0.3571008908580282,-6.452949846395338,-2.389050542703796,5.0302152312690644,28.232182205644886,-12.441301439942915,2.0319496518457694,6,2.1300001144409215,3.4200010299682653,5.155000686645511,0.8900003433227575,-2.5799999237060476,0,-0.1525069382132591,-1.0307699305064963,28.31999969482422,1.2784801569337558,30.07999992370605,1.0877214263306494,30.76000022888184,-0.1525069382132591 539,2009-06-09,30.040000915527344,30.440000534057614,28.540000915527344,28.79999923706055,2823750.0,0.04596105967032771,-1.1590925346736765,3.100007152564213,25.602982115868457,35.89793425973396,2.3888833110890033,3.256037320241532,3.8104171424985935,0.6894510061599277,11.187362667333167,1.8999996185302699,-1.2635327083723027,-2.8569987297058077,-7.054948247703088,1.3409507882914724,-4.955973488704451,-0.7580239707071676,2.70638358216776,55.80647791089915,20.026851840670105,2.098974758998641,6,0.8099985122680664,2.09999942779541,3.8349990844726562,-0.43000125885009766,-4.260000228881832,1,-0.16178430300378188,4.041661616833931,28.71999931335449,-1.0307699305064963,28.31999969482422,1.2784801569337558,30.07999992370605,-0.16178430300378188 540,2009-06-10,29.31999969482422,30.479999542236328,28.440000534057614,30.479999542236328,2516250.0,-0.02396808251530258,2.5172401319359325,-0.9354824816417969,25.79440145286432,32.91133645944255,2.6543457844568863,3.7808147871375795,4.471662748800682,1.4489893580093849,11.707019702957385,2.0399990081787145,-1.3027415478806788,-3.3300000190734877,-7.764913883338572,1.1049138451916,-5.54745695120603,-1.1125430869409456,2.563090962512419,57.56301763375785,23.19244141550182,2.2174569321325435,6,1.5299997329711914,2.820000648498535,4.869999885559082,0.28999996185302734,-3.8999996185302734,2,-0.13301499519519877,-1.1590925346736765,30.040000915527344,4.041661616833931,28.71999931335449,-1.0307699305064963,28.31999969482422,-0.13301499519519877 541,2009-06-11,28.79999923706055,29.899999618530273,28.70000076293945,29.239999771118164,1327250.0,-0.017735350040111397,-2.75001117591483,0.37931085511711804,27.058832329170897,30.761522199780117,2.5838442729653366,4.162989973333762,4.921785211825625,2.016442874109895,12.71794215171706,1.1999988555908239,-1.473107798392281,-3.6270005226135247,-8.370550502379299,1.1165494571522494,-5.998775512496412,-1.2552255327306376,2.3406587175678055,54.950465600692056,18.13865030700046,2.371774989882888,6,2.0500001907348597,3.3400011062622035,5.39000034332275,0.8100004196166957,-3.340000152587894,3,-0.128472185889143,2.5172401319359325,29.31999969482422,-1.1590925346736765,30.040000915527344,4.041661616833931,28.71999931335449,-0.128472185889143 542,2009-06-12,29.6200008392334,29.71999931335449,28.60000038146973,28.60000038146973,1094450.0,0.028472278607481583,-1.1960753514568785,-2.318180044822649,32.60475429869798,29.22791809174955,1.158243974227787,3.2032099563090455,3.998728872643383,1.2785239084935824,14.018205465440408,1.1199989318847585,-1.5738977193053394,-2.6139989852905288,-7.489425451883029,2.2614274813019755,-5.051712218586779,-0.17628575199427843,0.8821649910658351,77.9487490481596,36.82063945077965,2.4377132332962517,6,0.7499990463256836,2.5199995040893555,4.809998512268066,1.1199989318847656,-4.360000610351559,4,-0.15192437111748802,-2.75001117591483,28.79999923706055,2.5172401319359325,29.31999969482422,-1.1590925346736765,30.040000915527344,-0.15192437111748802 543,2009-06-15,29.059999465942386,29.5,28.65999984741211,29.5,1028350.0,-0.01890619032492591,2.8181778773836412,-0.4313728790105707,28.158842838829315,27.800532425846292,0.9776467736081145,3.6013141280419596,4.380633316871705,1.8926374127659784,15.388736624333898,0.9600009918212891,-1.9462251669276363,-2.9540003776550243,-7.990909927362619,2.0829091720525668,-5.472455152508818,-0.43554560280123056,0.8930631374338027,30.39211928040593,-12.057506095027705,2.5184547748537955,6,0.6199998855590785,2.230000495910641,5.630000591278073,1.6800003051757777,-3.8400001525878977,0,-0.10461111713857807,-1.1960753514568785,29.6200008392334,-2.75001117591483,28.79999923706055,2.5172401319359325,29.31999969482422,-0.10461111713857807 544,2009-06-16,27.940000534057614,29.239999771118164,27.76000022888184,28.899999618530273,1717000.0,-0.03854091371190094,-1.2424240672774103,2.181813452860395,24.95868857689304,26.6145867921984,1.4752136306521457,4.387052395352445,5.332928720023023,3.060785093522636,16.1924814451531,1.4799995422363246,-2.3316708729939606,-3.7189992904663107,-8.857706115762884,1.4197075348302661,-6.288352703114601,-1.149645877818024,1.779998779296875,6.617659949104381,-35.85304257923828,2.569353412648288,6,1.019999504089359,3.3499994277954137,6.769999504089359,2.8099994659423864,-2.9600009918212855,1,-0.06442380493926803,2.8181778773836412,29.059999465942386,-1.1960753514568785,29.6200008392334,-2.75001117591483,28.79999923706055,-0.06442380493926803 545,2009-06-17,27.940000534057614,28.399999618530273,27.459999084472656,27.84000015258789,1133350.0,0.0,-1.1860413538587102,-0.1041671633725094,23.050864279108993,25.68234352626731,1.1545419839156672,4.013144117339365,5.186268273743227,3.1298606193312004,16.78042166491905,0.9400005340576172,-2.7802909176138115,-3.3509993553161657,-8.445796746621557,1.7437980359892258,-5.898398050968861,-0.8036006596634699,1.5599994659423864,19.672186250989682,-16.959163810495255,2.5473986956526966,6,0.6599998474121129,3.3499994277954137,6.8150000572204625,4.059999465942386,-2.2000007629394496,2,-0.07730851131442029,-1.2424240672774103,27.940000534057614,2.8181778773836412,29.059999465942386,-1.1960753514568785,29.6200008392334,-0.07730851131442029 546,2009-06-18,27.60000038146973,28.31999969482422,27.5,27.81999969482422,1394550.0,-0.012168938657443396,-2.904759742235503,-2.1999847412691875,22.479356899011634,25.244269354040117,1.235706781305364,4.015590362957486,5.439688262791986,3.5213739828018156,17.237534822748803,0.8199996948242188,-3.1145207040725786,-3.345999526977536,-8.460290301458326,1.7682912475032566,-5.903144914217929,-0.7888541397371398,1.639999389648434,6.194747027363865,-25.587515710815545,2.5571453872403964,6,0.9299993515014613,3.6899995803832972,7.39499998092651,4.39999961853027,-1.7000007629394567,3,-0.0789855172117826,-1.1860413538587102,27.940000534057614,-1.2424240672774103,27.940000534057614,2.8181778773836412,29.059999465942386,-0.0789855172117826 547,2009-06-19,27.71999931335449,28.13999938964844,27.479999542236328,28.13999938964844,1337700.0,0.004347787327036556,2.1428558453412654,1.9090972143953884,22.093032650347382,25.755750604532448,1.1417103827511283,3.62794781050761,5.237231759302052,3.4483608387400864,18.6466069236344,0.6599998474121129,-3.24575360447173,-2.9380005836486838,-8.099964788787172,2.223963621489805,-5.518982686217928,-0.35701848107943945,1.1476004791259804,12.745103539064925,-14.273040637046734,2.580982102569245,6,1.2500000000000036,3.5700006484985387,7.230000972747806,4.369999885559086,-1.1799983978271449,4,-0.08152959180605202,-2.904759742235503,27.60000038146973,-1.1860413538587102,27.940000534057614,-1.2424240672774103,27.940000534057614,-0.08152959180605202 548,2009-06-22,27.239999771118164,27.68000030517578,26.70000076293945,27.28000068664551,1251200.0,-0.01731600123110677,1.3333318195648605,0.09524025776450383,24.22586957597987,25.60273810010038,1.5530097886849923,3.8152532391000733,5.602995230889135,3.9535520933981267,20.261580976844883,1.019998550415039,-3.299296601111365,-3.1080001831054673,-8.311017775150582,2.095017408939647,-5.7095089791280245,-0.5064913870829102,1.3073360397338867,21.25981177315169,-6.567704359640736,2.6015087960225576,6,1.3500003814697266,4.050000190734863,7.630000591278076,4.84999942779541,-1.3600006103515625,0,-0.0726872084755179,2.1428558453412654,27.71999931335449,-2.904759742235503,27.60000038146973,-1.1860413538587102,27.940000534057614,-0.0726872084755179 549,2009-06-23,28.65999984741211,30.5,28.0,29.71999931335449,7829600.0,0.052129224971563026,-1.100841076931091,26.499380125879686,39.766084045629825,27.155147277074327,-0.09312229596925903,2.0896970598055944,4.091930887140876,2.5768370072605293,20.876014650973186,3.260000228881836,-3.0807530141239567,-1.4260000228881822,-6.3985321664885575,3.546532120712193,-3.91226609468837,1.0602660489120055,-2.0799999237060582,51.57893363128137,20.320611490047703,2.486266071800188,6,-0.05999946594238281,2.630000114440918,6.210000514984131,3.989999771118164,-5.280000686645508,1,-0.12002793274153634,1.3333318195648605,27.239999771118164,2.1428558453412654,27.71999931335449,-2.904759742235503,27.60000038146973,-0.12002793274153634 550,2009-06-24,29.26000022888184,29.479999542236328,28.440000534057614,28.84000015258789,2723400.0,0.02093511460796149,1.4186059921887384,-0.39622668669984,45.97249821724807,29.2566657090829,-0.7850891501827704,1.1767108189265265,3.4240140272334365,2.030117529778373,21.52365308434163,1.0399990081787145,-2.792595201105172,-0.5889996528625439,-5.215885819986507,4.0378865142614195,-2.902442736424529,1.7244434306994378,-2.60160030364991,67.36842052428017,32.00135350238694,2.313443083561982,6,-0.6599998474121129,2.029999732971188,5.610000133514401,3.5499992370605433,-5.55999946594239,2,-0.14627480017655048,-1.100841076931091,28.65999984741211,1.3333318195648605,27.239999771118164,2.1428558453412654,27.71999931335449,-0.14627480017655048 551,2009-06-25,29.31999969482422,29.5,28.76000022888184,28.76000022888184,2626750.0,0.002050562729769112,-1.6428588458486386,1.3333318195648323,55.89622408098673,31.844606796003866,-0.8533034621146989,0.7636453303278472,3.300553053686471,2.014069814614846,22.091258546531453,0.7399997711181605,-2.6623741165476567,-0.2800002098083496,-4.407361678207877,3.847361258591178,-2.3436809440081134,1.7836805243914142,-2.5847677680969277,68.9473541555614,28.48169458475997,2.0636807341997634,6,-0.7199993133544922,1.9700002670288086,5.5500006675720215,3.489999771118164,-4.5,3,-0.1221009536483052,1.4186059921887384,29.26000022888184,-1.100841076931091,28.65999984741211,1.3333318195648605,27.239999771118164,-0.1221009536483052 552,2009-06-26,29.34000015258789,29.57999992370605,29.020000457763672,29.28000068664551,2427000.0,0.0006821438598856311,1.074075905550762,0.10714200564711407,53.82716369163607,34.696642446315735,-1.0249872656342731,0.3753988856896058,3.1876456515718417,2.027725950166861,22.487668538321152,0.5599994659423793,-2.4821097757333312,-0.013999843597410688,-3.5101174138192093,3.4821177266243843,-1.76205862870831,1.7340589415134886,-2.529472864395146,69.47368209712023,26.326202097647204,1.7480587851108982,6,-0.7399997711181641,1.5099992752075195,5.105000019073486,3.469999313354492,-4.020000457763672,4,-0.11724609802887809,-1.6428588458486386,29.31999969482422,1.4186059921887384,29.26000022888184,-1.100841076931091,28.65999984741211,-0.11724609802887809 553,2009-06-29,28.520000457763672,30.15999984741211,28.520000457763672,29.68000030517578,38411250.0,-0.027948183045660047,-1.8275855265105052,-19.333502876944273,39.99999999999998,36.367899271105394,-0.3236802580399001,0.7685509595411872,3.9406903775733753,2.867375373142668,22.532714995396177,1.6399993896484375,-2.3091493543251183,-0.5379996299743652,-3.0981943204432056,2.022195060494475,-1.8180969752087854,0.742097715260055,-1.6356837153347819,20.800018310546875,-19.889180145987375,1.2800973452344204,6,0.07999992370605469,2.3299989700317383,5.924999713897705,5.029998779296875,-3.1400012969970703,0,-0.0694249477719533,1.074075905550762,29.34000015258789,-1.6428588458486386,29.31999969482422,1.4186059921887384,29.26000022888184,-0.0694249477719533 554,2009-06-30,26.6200008392334,28.5,26.440000534057614,28.34000015258789,9510700.0,-0.06661990140372032,1.0196083014584714,1.4827582237977948,34.62415350549141,37.653820296259,1.530315433197643,2.2914283248710383,5.792185672130898,4.762444075461836,24.116290021625126,2.0799999237060582,-2.3002992656610104,-2.1239992141723647,-4.193592609583671,-0.0544058187610581,-3.15879591187802,-1.0892025164667096,3.8799991607666016,4.838718774210476,-32.323279584736554,1.0347966977056537,6,1.8499994277954102,4.159998893737793,7.8249993324279785,7.529998779296875,-8.64000129699707,1,-0.027798709809811806,-1.8275855265105052,28.520000457763672,1.074075905550762,29.34000015258789,-1.6428588458486386,29.31999969482422,-0.027798709809811806 555,2009-07-01,25.26000022888184,26.979999542236328,24.70000076293945,26.71999931335449,10395050.0,-0.051089427778948315,1.3030296024429517,0.8488370158853331,31.600838360941268,38.6673182364734,2.7604724886575838,3.392174380101533,7.0675358750402175,6.111152063272595,24.825630167768217,2.2799987792968786,-2.2305385044947528,-3.2089998245239215,-5.589038655513285,-0.8289609935345581,-4.399019240018603,-2.01898040902924,5.158799781799313,10.25640219491861,-23.63698246560867,1.190019415494681,7,2.340000152587887,4.64999961853027,9.184999942779537,9.039999008178707,-7.780000686645511,2,-0.07442601152337591,1.0196083014584714,26.6200008392334,-1.8275855265105052,28.520000457763672,1.074075905550762,29.34000015258789,-0.07442601152337591 556,2009-07-02,24.36000061035156,25.28000068664551,24.0,25.040000915527344,3991800.0,-0.03562943825713971,1.206898025893898,0.46575392574400176,22.886593559492425,38.75549167082285,3.5230299451041134,4.049282867443161,7.871971250261598,6.979501862580111,25.227898902315644,1.2800006866455114,-2.0284637677538733,-3.822999477386478,-6.708878499160782,-0.9371204556121739,-5.2659389882736285,-2.380059966499328,5.830047430419924,5.844165897224811,-21.548029954880114,1.442939510887152,7,2.889999389648441,5.199998855590827,10.084999561309818,10.319998741149906,-6.280000686645508,3,-0.027093589116399586,1.3030296024429517,25.26000022888184,1.0196083014584714,26.6200008392334,-1.8275855265105052,28.520000457763672,-0.027093589116399586 557,2009-07-06,23.540000915527344,24.31999969482422,23.18000030517578,24.31999969482422,3840800.0,-0.03366172718713989,1.9230799327047223,1.1470565135926518,22.289156049695976,38.540301279013526,4.121122099952647,4.7356132071745805,8.592644938197452,7.7943771119045095,25.054386518735928,1.1800003051757777,-1.829462322817772,-4.403999233245848,-7.95677923336169,-0.8512192331300064,-6.180389233303771,-2.6276092331879255,6.278644242797849,5.157602205747732,-20.95231090025983,1.7763900000579214,7,3.299999237060547,5.609998703002933,10.934998989105225,11.139998435974121,-5.420000076293945,0,0.054375477039704245,1.206898025893898,24.36000061035156,1.3030296024429517,25.26000022888184,1.0196083014584714,26.6200008392334,0.054375477039704245 558,2009-07-07,24.34000015258789,25.21999931335449,23.459999084472656,23.459999084472656,4890800.0,0.03398467314981524,-2.9999956651219972,-1.1282082632340857,31.32779397463659,37.602713493347615,3.2033655171709228,3.784693958793085,7.699923095004031,6.999282194499568,24.093888193493417,1.7600002288818324,-1.5675638116721942,-3.3850000381469734,-7.261598896084372,0.4915988197904255,-5.323299467115671,-1.4467006091782757,4.947553417485349,21.804509660793084,-6.491337600270445,1.9382994289686992,7,2.3299999237060547,4.809999465942386,10.179999828338623,10.339999198913574,-6.280000686645504,1,0.04026292260035724,1.9230799327047223,23.540000915527344,1.206898025893898,24.36000061035156,1.3030296024429517,25.26000022888184,0.04026292260035724 559,2009-07-08,25.18000030517578,25.440000534057614,24.18000030517578,24.420000076293945,6526650.0,0.03451109890394055,-1.0322588087990259,0.8636355754767282,36.83205700498513,36.587108914207285,2.0314427272309175,2.7003759339859563,6.753772449163929,6.16688528956719,24.077596792731722,1.2600002288818324,-1.2876113842317771,-2.3019998550415046,-6.176882661161834,1.5728829510788245,-4.239441258101667,-0.36455845198134185,3.618949003705662,52.63158951439898,22.284683997081107,1.9374414030601643,7,1.489999771118164,3.489999771118164,9.37999963760376,9.499999046325684,-7.479999542236328,2,0.00794276620996337,-2.9999956651219972,24.34000015258789,1.9230799327047223,23.540000915527344,1.206898025893898,24.36000061035156,0.00794276620996337 560,2009-07-09,25.420000076293945,25.79999923706055,24.31999969482422,25.10000038146973,4686250.0,0.009531364901089079,1.7407449269731268,0.42105210322768,39.49903236025449,34.76519872301482,1.3292398146218787,2.2695796129177523,6.434657495345277,5.925103907188209,23.925023164808085,1.4799995422363317,-1.0264941518186994,-1.8670001029968262,-5.7449541707794545,2.010953964785802,-3.8059771368881385,0.0719769308944862,2.929433312291046,85.49620932504571,49.94225977447989,1.9389770338913142,7,1.25,2.559999465942383,9.030000686645508,9.25999927520752,-7.899999618530273,3,-0.29268294696017627,-1.0322588087990259,25.18000030517578,-2.9999956651219972,24.34000015258789,1.9230799327047223,23.540000915527344,-0.29268294696017627 561,2009-07-10,25.10000038146973,25.36000061035156,24.60000038146973,25.18000030517578,2688350.0,-0.012588500938780056,2.4545423019069363,-0.24999999999999167,37.61815017434759,32.96419722109387,1.1037524784055854,2.4223681127873107,6.636664931916918,6.267629235026867,23.764204268444722,0.8199996948242152,-1.1060012563244221,-2.0019998550415004,-5.928758507952118,1.9247587978691172,-3.965379181496811,-0.038620528586189806,2.835878360442525,73.28247553569585,33.40401708835394,1.9633793264553092,7,1.5699996948242152,2.159999847412106,8.304999351501461,9.079998970031735,-8.10000038146973,4,-0.30358568619221726,1.7407449269731268,25.420000076293945,-1.0322588087990259,25.18000030517578,-2.9999956651219972,24.34000015258789,-0.30358568619221726 562,2009-07-13,25.1200008392334,25.76000022888184,24.420000076293945,25.63999938964844,2880900.0,0.0007968309744901259,2.526315129034582,6.499988079060009,39.52569587134366,32.91149676235428,0.4718094265319621,2.158627242068441,6.4610102141874535,6.288063266324777,23.440230291847882,1.3400001525878942,-1.3339039612365795,-1.7569993972778306,-5.5908597243877765,2.0768609298321152,-3.6739295608328035,0.1599307662771423,2.435407627739938,70.9402413040394,27.520807200428557,1.9169301635549725,7,0.7199993133544922,1.7799997329711914,7.854999542236328,8.629999160766602,-8.600000381469727,0,-0.28025480415319093,2.4545423019069363,25.10000038146973,1.7407449269731268,25.420000076293945,-1.0322588087990259,25.18000030517578,-0.28025480415319093 563,2009-07-14,26.020000457763672,26.15999984741211,24.84000015258789,25.07999992370605,3342650.0,0.0358280090948333,1.1639351438563796,-1.8076983739807522,36.25000099341089,33.092146483234224,-0.9164871516541737,1.0742800105143502,5.415184248956898,5.457454112167497,22.991414187137572,1.3199996948242188,-1.69053064636077,-0.7049998283386216,-4.4134450146264435,3.0034453579492,-2.5592224214825343,1.149222764805291,1.1853753562658618,92.92932212043272,48.45417154021378,1.8542225931439116,7,-0.9400005340576172,0.8199996948242188,6.174999237060547,6.94999885559082,-10.140000343322754,1,-0.3036125856859132,2.526315129034582,25.1200008392334,2.4545423019069363,25.10000038146973,1.7407449269731268,25.420000076293945,-0.3036125856859132 564,2009-07-15,26.13999938964844,26.6200008392334,25.920000076293945,26.420000076293945,3446900.0,0.004611795917511818,1.058819074546235,-0.2978729016640544,32.89472666032974,33.235911849832945,-1.2423846946271446,0.8564245804194641,5.086494645795494,5.409844619253203,21.974334578143704,0.7000007629394531,-2.059505555562133,-0.4950008392333949,-4.166475154141956,3.1764734756751665,-2.3307379966876773,1.3407363182208876,0.7433463836727938,79.13038214125501,35.999880017720706,1.8357371574542807,7,-1.2399988174438512,0.7000007629394496,5.355000495910641,6.130000114440914,-9.920000076293949,2,-0.30910482449765364,1.1639351438563796,26.020000457763672,2.526315129034582,25.1200008392334,2.4545423019069363,25.10000038146973,-0.30910482449765364 565,2009-07-16,25.78000068664551,26.13999938964844,25.21999931335449,26.13999938964844,2581650.0,-0.013771947643789528,4.111129949190208,1.285706500636933,31.210188890357998,34.160755775484674,-0.8949839904489316,1.102847995669606,5.247369991666268,5.85460605585952,20.91151285669602,0.9200000762939524,-2.27733640957954,-0.7469995498657198,-4.383753619306816,2.8897545195753764,-2.565376584586268,1.0713774848548283,0.8400001525878871,61.81818812346454,21.046474151695122,1.8183770347205486,7,-0.8800001144409215,1.0599994659423793,5.714999198913571,6.489998817443844,-9.76000022888184,3,-0.3134212454808676,1.058819074546235,26.13999938964844,1.1639351438563796,26.020000457763672,2.526315129034582,25.1200008392334,-0.3134212454808676 566,2009-07-17,25.420000076293945,26.0,25.1200008392334,25.739999771118164,1638400.0,-0.013964336724709758,1.0952357164590534,0.888891243648771,29.91802501793515,35.0084078830668,-0.41215220873236547,1.3609301115900436,5.353535828982867,6.2821693931179325,19.811562190860883,0.8799991607666016,-2.3088147359002846,-0.9980001449584961,-4.630018744049956,2.6340184541329634,-2.814009444504226,0.8180091545872337,1.2000007629394531,45.45452969133908,7.970002782105048,1.8160092995457298,7,-0.38000011444091797,1.4200000762939453,6.074999809265137,6.84999942779541,-9.420000076293945,4,-0.31077889830132677,4.111129949190208,25.78000068664551,1.058819074546235,26.13999938964844,1.1639351438563796,26.020000457763672,-0.31077889830132677 567,2009-07-20,25.459999084472656,26.0,25.34000015258789,25.520000457763672,1599250.0,0.0015735251006554485,-3.400010172551912,0.1875044703526214,32.962122332047045,35.18999992277907,-0.16892201630377457,1.2047020198615002,5.151002306711412,6.307777522632129,18.642452286937978,0.6599998474121094,-2.18902905036213,-0.8450011253356919,-4.4469622939274736,2.7569600432560897,-2.6459817096315845,0.9559794589602006,0.8848017120361327,34.83138723127021,-4.566837667923316,1.8009805842958913,7,-0.059998512268066406,1.3800010681152344,6.035000801086426,6.810000419616699,-9.459999084472656,0,-0.3322859147167909,1.0952357164590534,25.420000076293945,4.111129949190208,25.78000068664551,1.058819074546235,26.13999938964844,-0.3322859147167909 568,2009-07-21,25.26000022888184,25.84000015258789,24.899999618530273,25.5,2313200.0,-0.007855414877559475,1.0434792524023262,3.9999046347510374,40.65933000664955,35.615252478519565,0.1959043063790773,1.3162430619069703,5.155711675804543,6.550532586826694,17.13278210467501,0.9400005340576172,-1.8896500884643537,-0.9460000038146923,-4.548597636994888,2.6565976293655034,-2.74729882040479,0.8552988127754055,0.8316165283203105,20.930253189262285,-21.89603992834054,1.8012988165900987,7,0.2100000381469691,1.5799999237060511,5.9949998855590785,7.009999275207516,-9.26000022888184,1,-0.34600157133510256,-3.400010172551912,25.459999084472656,1.0952357164590534,25.420000076293945,4.111129949190208,25.78000068664551,-0.34600157133510256 569,2009-07-22,25.21999931335449,25.6200008392334,24.940000534057614,25.21999931335449,3359950.0,-0.0015835675045486886,-1.4285831062670427,-0.0,49.66442158326697,36.7447401699654,0.27063603329123254,1.1439655604730987,4.99012913188097,6.597086067008945,17.8341386344359,0.6800003051757848,-1.4913830341063559,-0.8140008926391644,-4.24780420449807,2.6198024192197416,-2.5309025485686156,0.9029007632902868,0.7800006866455114,25.806431765358802,-20.26647292327332,1.7169016559294525,7,0.30000114440918324,1.620000839233402,5.2650003433227575,7.050000190734867,-8.479999542236325,2,-0.37034097752603257,1.0434792524023262,25.26000022888184,-3.400010172551912,25.459999084472656,1.0952357164590534,25.420000076293945,-0.37034097752603257 570,2009-07-23,24.979999542236328,25.34000015258789,24.79999923706055,25.239999771118164,2213950.0,-0.009516248122618975,1.347825005286646,-100.0,55.84905157907014,38.77039588160123,0.49356130036755985,1.1034524270981834,5.038794962660916,6.87488233676374,18.60495613784849,0.5400009155273402,-1.256054538353954,-0.8400006294250488,-3.9450117094688473,2.2650104506187496,-2.39250616944695,0.7125049105968522,0.8600006103515625,15.000015894561583,-34.66775721502394,1.5525055400218997,7,0.5400009155273438,1.8600006103515625,5.145000457763672,7.289999961853027,-8.579999923706055,3,-0.3506805600244458,-1.4285831062670427,25.21999931335449,1.0434792524023262,25.26000022888184,-3.400010172551912,25.459999084472656,-0.3506805600244458 571,2009-07-24,25.739999771118164,25.79999923706055,25.13999938964844,25.20000076293945,2605550.0,0.03042434919171333,1.00000577986236,-2.076917433884766,70.99237169157567,42.26669319496035,-0.1856287197534563,0.0648192104727805,4.124585092231307,6.16259117101113,19.276875247849574,0.8199996948242223,-1.1052074461859895,0.09899959564209126,-2.5332209603638347,2.7312201516480172,-1.2171106823608717,1.4151098736450543,-2.559999465942383,78.33332803514598,22.08375244402818,1.3161102780029625,7,-0.029999732971191406,1.1000003814697266,4.205000400543213,6.490000724792473,-9.819999694824219,4,-0.3776223543040167,1.347825005286646,24.979999542236328,-1.4285831062670427,25.21999931335449,1.0434792524023262,25.26000022888184,-0.3776223543040167 572,2009-07-27,25.899999618530273,26.0,25.0,25.5,2460750.0,0.006216000343233885,2.333331214058422,0.7407413948395479,66.9565285897261,45.67852959455093,-0.24959807688621538,-0.3858958435896298,3.801962964733704,6.016268040212353,19.978685275595698,1.0,-0.9971834203900514,0.43099946975707937,-1.5533380816717077,2.4153370211858665,-0.5611693059573142,1.423168245471473,-2.6675993347167974,91.66664017573025,29.776939030297783,0.9921687757143932,7,-0.18999958038330078,0.9400005340576172,4.010000228881836,6.2400007247924805,-10.460000038146973,0,-0.38223937314065726,1.00000577986236,25.739999771118164,1.347825005286646,24.979999542236328,-1.4285831062670427,25.21999931335449,-0.38223937314065726 573,2009-07-28,26.540000915527344,27.040000915527344,25.34000015258789,25.81999969482422,3649350.0,0.024710475151481504,-1.0238100644411243,1.8000047683761295,65.4545604296045,49.29628890224812,-0.9030450826735645,-1.2457074911599655,3.004068112686358,5.402426159805501,20.830139778108308,1.7000007629394531,-0.8132340361796793,1.170000743865966,-0.3058396809778259,2.645841168709758,0.4320805314440719,1.9079209562878603,-3.196896643066406,77.67858815435204,14.013951989006827,0.7379202124218958,7,-0.6200008392333984,0.2999992370605469,3.589998722076416,5.59999942779541,-10.720001220703123,1,-0.3971364186864391,2.333331214058422,25.899999618530273,1.00000577986236,25.739999771118164,1.347825005286646,24.979999542236328,-0.3971364186864391 574,2009-07-29,25.8799991607666,26.20000076293945,25.60000038146973,26.20000076293945,2041650.0,-0.024868188846768446,2.749983608804793,-0.4444459161615684,54.771775037315976,51.91424291857679,-0.3171551440639675,-0.6787892162328752,3.444315636911778,6.0786281753160445,20.494242252342143,0.9400005340576136,-0.6661197022542495,0.5469990730285659,-0.8307348202955005,1.9247329663526322,-0.1418678736334691,1.2358660196906008,-2.31508108972168,48.2142461806223,-12.164679798577453,0.6888669466620334,7,0.04000091552734375,0.9600009918212891,4.060000896453857,6.260001182556152,-9.899999618530273,2,-0.38176195831352344,-1.0238100644411243,26.540000915527344,2.333331214058422,25.899999618530273,1.00000577986236,25.739999771118164,-0.38176195831352344 575,2009-07-30,23.3799991607666,25.70000076293945,22.78000068664551,25.559999465942386,9711300.0,-0.09659969401351198,1.3739810040705573,6.81246684508243,37.714276994977666,52.780493138248175,2.0189130941280773,1.763563053130241,5.682598526391509,8.574068642420091,19.98227129328849,3.09999847412109,-0.6123727604367915,-1.8590008735656731,-3.49081479319581,-0.22718695393553645,-2.6749078333807432,-1.043093913750603,3.660001754760742,14.084470466767515,-42.8172920754356,0.8159069598150692,7,1.5300016403198242,3.090001106262207,6.565001010894775,8.760001182556152,-7.039999008178711,3,-0.28400340581666295,2.749983608804793,25.8799991607666,-1.0238100644411243,26.540000915527344,2.333331214058422,25.899999618530273,-0.28400340581666295 576,2009-07-31,23.70000076293945,24.040000915527344,23.3799991607666,23.440000534057614,2743500.0,0.013686980909299429,-2.473666246718698,-0.11926614334160415,40.273973604911845,53.592921057455385,1.5972383130895835,1.466783440749893,5.124992532688584,8.230245380337642,19.155076186103447,0.6600017547607422,-0.5360670830982173,-1.5059992790222196,-3.2363766613158695,0.22437810327143026,-2.3711879701690464,-0.6408105878753929,3.2548001480102577,21.596244762067077,-32.14466546708627,0.8651886911468258,7,1.2100000381469762,2.769999504089359,6.244999408721927,8.439999580383304,-7.20000076293945,4,-0.3080169160088996,1.3739810040705573,23.3799991607666,2.749983608804793,25.8799991607666,-1.0238100644411243,26.540000915527344,-0.3080169160088996 577,2009-08-03,24.81999969482422,24.84000015258789,23.70000076293945,23.979999542236328,2699250.0,0.047257337376805264,1.5909045589911952,3.230766973553901,42.021272008696705,53.744247946571726,0.42120224533454476,0.47178422955018817,3.8083875011558987,7.078963958305742,17.724008528479974,1.139999389648441,-0.38183096882404044,-0.4500002861022949,-2.006920409763371,1.106919837558781,-1.228460347932831,0.32845977572824125,2.0513052116394057,47.88729808857704,-0.8595063856265881,0.7784600618305377,8,0.09000110626220703,1.6500005722045898,5.125000476837158,7.320000648498535,-8.319999694824219,0,-0.3585817779194499,-2.473666246718698,23.70000076293945,1.3739810040705573,23.3799991607666,2.749983608804793,25.8799991607666,-0.3585817779194499 578,2009-08-04,25.31999969482422,25.34000015258789,24.21999931335449,24.71999931335449,3211950.0,0.020145044566792114,2.4999955296607124,0.7142860386646788,44.81012951619023,53.204882161340976,-0.07754665224540602,0.05161404275785486,3.11482739967839,6.541649082819628,16.755024291766617,1.120000839233402,-0.1601899714610866,0.0009997367858893824,-1.493099648690162,1.4950991222619407,-0.7460499559521381,0.7480494295239168,1.4694791272430443,74.26897519052577,28.15243089211738,0.7470496927380257,8,-0.40999889373779297,1.1500005722045898,4.40500020980835,6.820000648498535,-7.559999465942383,1,-0.39020538047085895,1.5909045589911952,24.81999969482422,-2.473666246718698,23.70000076293945,1.3739810040705573,23.3799991607666,-0.39020538047085895 579,2009-08-05,25.3799991607666,25.70000076293945,24.959999084472656,25.34000015258789,4451250.0,0.0023696471826832877,1.1764684433000512,0.06666497124673725,47.36841180648447,52.2625888532759,-0.12567994402717275,0.0077643162880569605,2.8431447041370674,6.414605901003458,15.796238892780293,0.7400016784667933,0.013566718384758758,0.05099925994873189,-1.4418596467065683,1.543858166604032,-0.6954301933789182,0.797428713276382,1.329290098592228,89.04104130781415,43.05543675494572,0.7464294533276498,8,-0.4699983596801758,0.26000118255615234,4.345000743865967,6.760001182556152,-6.1399993896484375,2,-0.37667453830024566,2.4999955296607124,25.31999969482422,1.5909045589911952,24.81999969482422,-2.473666246718698,23.70000076293945,-0.37667453830024566 580,2009-08-06,17.979999542236328,21.0,16.899999618530273,21.0,26151200.0,-0.2915681585194645,1.715231629140746,-75.5018835534786,24.59016436158481,47.10678803883247,6.90285689664741,7.190457312638756,9.937884258419441,13.725885208127323,16.186404102259942,8.479999542236328,-0.08922010554882931,-6.9770003318786635,-10.584531241058343,-3.369469422698984,-8.780765786468503,-5.173234877288824,8.650703945668234,12.272724809725748,-32.38463782577509,1.8037654545898394,8,3.9900007247924805,3.9900007247924805,11.645000457763672,14.090001106262207,0.7800006866455114,3,-0.11123470806002267,1.1764684433000512,25.3799991607666,2.4999955296607124,25.31999969482422,1.5909045589911952,24.81999969482422,-0.11123470806002267 581,2009-08-07,17.479999542236328,18.18000030517578,17.100000381469727,18.15999984741211,7408600.0,-0.027808677015005667,1.999994701818336,0.22516562983547542,23.576164461426714,42.286747580132534,6.825759524026747,7.473485072687112,10.110848997503798,14.11036404275604,16.59765432447597,1.0799999237060547,-0.3083884107971855,-7.096000289916994,-12.012132502317883,-2.1798680775161046,-9.554066396117438,-4.637934183716549,8.761475790893261,6.590907366808023,-37.685545337880015,2.4580661062004445,8,4.4900007247924805,4.4900007247924805,11.27500057220459,13.720001220703125,1.7000007629394531,4,-0.06521735809511298,1.715231629140746,17.979999542236328,1.1764684433000512,25.3799991607666,2.4999955296607124,25.31999969482422,-0.06521735809511298 582,2009-08-10,18.07999992370605,18.5,17.459999084472653,17.780000686645508,5245600.0,0.034324965513869765,-1.2127621583013999,-0.4411751506243707,26.838714393193783,37.996098020531356,5.587414286299797,6.66051090948336,9.185332199697914,13.386301009171724,17.264979347117265,1.0400009155273473,-0.5653995479546943,-6.143999862670903,-11.842082416189541,-0.44591730915226435,-8.993041139430222,-3.2949585859115835,7.7878163808395655,13.409092633191946,-32.42340744086731,2.8490412767593196,8,3.470000267028812,3.8900003433227575,10.32499980926514,12.770000457763675,1.8400001525878942,0,-0.08738937667994096,1.999994701818336,17.479999542236328,1.715231629140746,17.979999542236328,1.1764684433000512,25.3799991607666,-0.08738937667994096 583,2009-08-11,18.1200008392334,18.280000686645508,17.600000381469727,17.700000762939453,3957250.0,0.0022124400274414757,-1.1935464023454203,1.4000038147069835,27.096784752437287,34.92109909998927,4.724235537008749,6.322472382301701,8.807765402983243,13.219294434652944,18.275899289796104,0.6800003051757812,-1.0131724831260627,-5.708998966217042,-11.952081416305454,0.5340834838713704,-8.830540191261246,-2.5874577411728374,7.389102797871605,13.863648432343867,-33.07677196590957,3.121541225044205,8,3.179999351501465,3.84999942779541,9.874999046325684,12.319999694824219,1.3599987030029297,1,-0.0894040156844681,-1.2127621583013999,18.07999992370605,1.999994701818336,17.479999542236328,1.715231629140746,17.979999542236328,-0.0894040156844681 584,2009-08-12,18.059999465942386,18.36000061035156,17.84000015258789,18.040000915527344,3139000.0,-0.0033113339134674957,-1.4761922062115806,0.047615587576813286,27.415151339718975,33.77675180496053,3.976485703736973,6.056629650653409,8.572190101705136,13.171409199426407,19.667917242024842,0.5200004577636683,-1.4816131477820775,-5.365000343322752,-12.011134141080838,1.2811334544353343,-8.688067242201793,-2.0419334444437105,7.104740010419629,28.292676572783343,-21.750772711869963,3.323066898879043,8,3.240000724792477,3.9100008010864222,9.850000381469723,12.38000106811523,2.2200012207031214,2,-0.016611253927570124,-1.1935464023454203,18.1200008392334,-1.2127621583013999,18.07999992370605,1.999994701818336,17.479999542236328,-0.016611253927570124 585,2009-08-13,17.700000762939453,18.200000762939453,17.540000915527347,18.020000457763672,3102600.0,-0.019933483590728773,-1.0625014901175522,-16.001144492128773,23.05631061854713,31.863678139808897,3.851021808826527,6.092630005636622,8.695323955991018,13.389036975070695,20.754219694970082,0.6599998474121058,-2.0496840342805314,-5.320999050140379,-12.336440120172593,1.6944420198918344,-8.828719585156488,-1.8132785151242707,7.134149119109292,42.85718178263577,-3.4587540958969853,3.5077205350161074,8,3.59999942779541,4.2699995040893555,9.969999313354492,12.739999771118164,2.379999160766598,3,0.0870055899321307,-1.4761922062115806,18.059999465942386,-1.1935464023454203,18.1200008392334,-1.2127621583013999,18.07999992370605,0.0870055899321307 586,2009-08-14,17.520000457763672,17.8799991607666,17.440000534057614,17.8799991607666,2288600.0,-0.010169508328647603,1.4444456218244053,1.124997019764919,21.95449557728878,29.63403631409691,3.4220662483515767,5.955792848808571,8.653405949295411,13.434073958183639,21.852006672265304,0.4399986267089879,-2.5773961934520777,-5.105999374389647,-12.435295393278132,2.223296644498838,-8.77064738383389,-1.4413513649454046,6.996783413744335,7.547166416252368,-31.66768383334791,3.664648009444243,8,3.7799997329711914,4.449999809265137,9.804999351501465,12.920000076293945,2.5599994659423793,4,0.07077624079448497,-1.0625014901175522,17.700000762939453,-1.4761922062115806,18.059999465942386,-1.1935464023454203,18.1200008392334,0.07077624079448497 587,2009-08-17,17.0,17.540000915527347,16.819999694824222,17.040000915527347,3696550.0,-0.029680390649376,-2.5999923706346366,0.11111405456097372,17.81376971537783,26.63444078067331,3.0353444414345496,6.123446688782888,8.997608918093697,13.80864960871936,23.07717473943398,0.720001220703125,-2.8428281882838036,-5.202999877929688,-12.814694464179386,2.4086947083200094,-9.008847171054537,-1.3971525848048394,7.212112501388898,11.688324556231896,-21.725013977368484,3.8058472931248484,8,4.260000228881836,4.930000305175781,9.96500015258789,13.440000534057617,3.0,0,0.1282353120691635,1.4444456218244053,17.520000457763672,-1.0625014901175522,17.700000762939453,-1.4761922062115806,18.059999465942386,0.1282353120691635 588,2009-08-18,16.520000457763672,16.780000686645508,16.299999237060547,16.780000686645508,3532450.0,-0.028235267190372282,2.692315592561347,6.499856952126068,18.03279414694167,23.37492770739078,2.3867869749906667,6.234753888455689,9.279713615207253,14.12298963971827,24.15357632870859,0.7000007629394531,-3.2026821321833268,-5.245999431610109,-13.117825946293689,2.625827083073471,-9.181912688951897,-1.3100861742683207,7.2485852752313455,10.679663788362237,-19.999694098254743,3.9359132573417894,8,2.1299991607666016,5.149999618530273,9.849999904632568,13.920000076293945,2.719999313354492,1,0.20581110922018309,-2.5999923706346366,17.0,1.4444456218244053,17.520000457763672,-1.0625014901175522,17.700000762939453,0.20581110922018309 589,2009-08-19,15.880000114440918,16.579999923706055,15.760000228881836,16.379999160766598,5531600.0,-0.03874093980560289,-1.2162189330429347,1.923071562190501,20.65728449257854,22.93794105527897,1.7181822135343232,6.470914778709918,9.66774798298734,14.606936190823642,25.344375429200706,0.8199996948242188,-3.730323496173682,-5.418999814987181,-13.532535643529307,2.694536013554945,-9.475767729258244,-1.362231900716118,7.291098698879342,4.91802702024525,-26.70958513669322,4.056767914271063,8,1.25,5.520000457763672,10.079999923706055,14.5600004196167,3.919999122619629,2,0.22670021422239484,2.692315592561347,16.520000457763672,-2.5999923706346366,17.0,1.4444456218244053,17.520000457763672,0.22670021422239484 590,2009-08-20,16.219999313354492,16.260000228881836,15.699999809265135,15.899999618530273,2608000.0,0.021410528744542523,1.7999914169639029,-0.6400006103527313,20.781242595985105,22.627394181341014,1.2318103402352207,5.735026756360359,9.09774997888282,14.127243138249966,26.51540426095463,0.560000419616701,-4.381200080174736,-4.641000604629518,-12.862916903260004,3.580915694000968,-8.751958753944763,-0.5300424553142733,6.209989641521926,23.85319535674217,-8.669747200959904,4.110958149315243,8,0.8800005912780762,5.150001049041748,9.650001049041748,14.220001220703125,3.239999771118164,3,0.2503083566685651,-1.2162189330429347,15.880000114440918,2.692315592561347,16.520000457763672,-2.5999923706346366,17.0,0.2503083566685651 591,2009-08-21,16.020000457763672,16.459999084472653,15.979999542236328,16.260000228881836,2244850.0,-0.01233038619342941,-1.9999821186960731,-0.75,12.962963557597192,21.08564408849694,1.3442959944513966,5.448856360055775,9.077447681712353,14.183050916207456,28.126865469690106,0.4799995422363246,-5.148952344424806,-4.354999494552612,-12.511447096908583,3.8014481078033597,-8.433223295730599,-0.27677569337462415,5.602389799639393,17.39132913613231,-12.64333790628178,4.078223801177986,8,1.0099997520446742,5.349999904632568,9.849999904632568,14.420000076293945,3.219999313354492,4,0.2534331679107291,1.7999914169639029,16.219999313354492,-1.2162189330429347,15.880000114440918,2.692315592561347,16.520000457763672,0.2534331679107291 592,2009-08-24,16.0,16.219999313354492,15.880000114440918,16.200000762939453,1492650.0,-0.001248467989523605,1.8333518771656547,0.8333373069801079,9.122806988191002,19.088535448025134,1.160230910189405,4.942552505849683,8.84593730015802,14.036842207479271,30.027487887209087,0.3399991989135742,-4.970734945000405,-3.879999971389772,-11.823494916459527,4.063494973679983,-7.851747443924648,0.09174750114510566,4.911703403626515,27.7777728720498,3.2005404606620083,3.971747472534877,8,1.030000209808346,5.37000036239624,9.940000057220459,14.440000534057617,2.7199993133544886,0,0.2549999952316282,-1.9999821186960731,16.020000457763672,1.7999914169639029,16.219999313354492,-1.2162189330429347,15.880000114440918,0.2549999952316282 593,2009-08-25,16.0,16.200000762939453,15.899999618530273,16.15999984741211,1910750.0,0.0,1.4999920527696098,0.7999961853172862,8.641979565467636,17.00262747310832,0.9251759921580494,4.334676369083962,8.607294132261202,13.83605330440611,32.95081512856506,0.3000011444091797,-4.719114296607032,-3.3529999256134033,-10.820332119745991,4.1143322685191865,-7.086666022679697,0.3806661714528907,4.28629897230315,34.09092633191994,16.938088146653797,3.733666097066295,8,0.9500002861022949,5.37000036239624,10.12000036239624,14.440000534057617,0.9799995422363281,1,0.25,1.8333518771656547,16.0,-1.9999821186960731,16.020000457763672,1.7999914169639029,16.219999313354492,0.25 594,2009-08-26,16.0,16.219999313354492,15.859999656677244,16.059999465942386,3240650.0,0.0,-1.117644088904834,0.37499701976494126,24.873105661774844,17.204493589022512,0.6730093143732496,3.7487398736588595,8.39983709640503,13.646638360095036,36.03731239831946,0.35999965667724787,-4.560753850549375,-2.8589999675750732,-9.796694993232478,4.078695058082332,-6.327847480403776,0.6098475452536292,3.735943072738589,39.47374695231782,20.807053618173867,3.468847512828702,8,0.7899994850158691,5.37000036239624,10.15500020980835,14.440000534057617,0.7199993133544922,2,0.20249998569488525,1.4999920527696098,16.0,1.8333518771656547,16.0,-1.9999821186960731,16.020000457763672,0.20249998569488525 595,2009-08-27,16.739999771118164,16.84000015258789,16.0,16.0,5140100.0,0.046249985694885254,-1.2702713848644107,-12.333439298088726,41.148328742920455,19.33714171853714,-0.24304624226028082,2.6201168339338707,7.4567018367528455,12.731738735537963,37.18828206339379,0.8400001525878906,-4.395137115453757,-1.787000226974488,-8.443558636162411,4.869558182213435,-5.1152794315684496,1.5412789776194735,2.511630110003612,89.79588460546613,66.72651172605237,3.3282792045939615,8,-0.11999940872192383,4.630000591278076,9.440000534057617,12.850000381469727,0.2800006866455078,3,0.18279566952096715,-1.117644088904834,16.0,1.4999920527696098,16.0,1.8333518771656547,16.0,0.18279566952096715 596,2009-08-28,16.399999618530273,17.020000457763672,16.399999618530273,17.020000457763672,3619900.0,-0.020310642606728102,1.0,-0.8378392310805133,28.57142509593922,20.532436760821742,-0.0878657517230188,2.514076041193242,7.59638835369368,12.926298031109592,38.334729454327444,0.6200008392333984,-4.247488361896163,-1.762000322341919,-8.012408303586941,4.488407658903103,-4.887204312964428,1.3632036682805921,2.425434653968704,46.551688701187,21.34080302281835,3.125203990622511,8,-0.03999948501586914,4.970000743865967,9.780000686645508,13.190000534057617,0.5400009155273402,4,0.1865853376292097,-1.2702713848644107,16.739999771118164,-1.117644088904834,16.0,1.4999920527696098,16.0,0.1865853376292097 597,2009-08-31,15.920000076293945,16.299999237060547,15.720000267028807,16.280000686645508,2213950.0,-0.029268265451297903,1.9000114441572897,0.580645359765458,24.770625947386037,21.281084738648893,0.24901117663797123,2.4170459842316205,7.862498074333345,13.25882438917753,40.340121395054716,0.6799993515014666,-4.017359832962793,-1.7969998836517327,-7.270538192464745,3.6765384251612794,-4.533769038058239,0.9397692707547733,2.5303820606169722,15.384598455488108,-10.796429835910493,2.7367691544065056,8,0.440000057220459,5.450000286102295,10.355000019073486,13.670000076293945,0.9799995422363281,0,0.20854269339910014,1.0,16.399999618530273,-1.2702713848644107,16.739999771118164,-1.117644088904834,16.0,0.20854269339910014 598,2009-09-01,15.4399995803833,16.120000839233402,15.420000076293945,15.880000114440918,2298350.0,-0.030150784774517714,-1.9166726271368433,1.2222216335353706,22.5941309898206,21.49628990500912,0.6254784665750428,2.2334185999623983,8.134095343539606,13.574928338331183,42.90478507839038,0.7000007629394567,-3.764524570150268,-1.7830003738403306,-6.0084024620284,2.4424017143477386,-3.895701417934365,0.329700670253704,2.6803366772101214,1.2499687075689536,-23.645107933326287,2.112701044094035,9,0.7800006866455078,5.790000915527344,10.83500051498413,14.15000057220459,1.3200006484985352,1,0.21243522163941408,1.9000114441572897,15.920000076293945,1.0,16.399999618530273,-1.2702713848644107,16.739999771118164,0.21243522163941408 599,2009-09-02,15.81999969482422,16.059999465942386,15.15999984741211,15.68000030517578,4147950.0,0.024611407044577538,1.9032295774907644,-0.31818004482264656,30.41665242777708,22.566890997430452,0.2638152312311757,1.1599564946065595,7.500032963427218,13.036048231298585,45.93263607685156,0.899999618530277,-3.387643280800834,-0.9250002861022946,-2.7412255512576866,0.8912249790530993,-1.8331129186799924,-0.016887653524598534,1.9222894973872737,35.483851120208136,12.329591117986723,0.9081126325776968,9,0.2700004577636701,4.860000610351561,10.560000419616697,13.77000045776367,0.319999694824217,2,0.07332489695253419,-1.9166726271368433,15.4399995803833,1.9000114441572897,15.920000076293945,1.0,16.399999618530273,0.07332489695253419 600,2009-09-03,15.979999542236328,16.040000915527347,15.65999984741211,15.9399995803833,1906800.0,0.010113770575131742,3.749932945909534,0.2857152588555786,33.8911996986548,24.892250568659076,0.07396997222791057,0.8879656153045339,7.06324908404175,12.72542742674949,45.877688844165064,0.3800010681152379,-2.9711282759847855,-0.6650004386901855,-2.4139071209383083,1.0839062435579372,-1.5394537798142451,0.20945290243387582,1.349123354807265,44.08599063143473,18.174421904347824,0.8744533411240611,9,0.1100006103515625,4.450000762939453,10.40000057220459,13.610000610351562,0.04000091552734375,3,0.04630787185958862,1.9032295774907644,15.81999969482422,-1.9166726271368433,15.4399995803833,1.9000114441572897,15.920000076293945,0.04630787185958862 601,2009-09-04,16.34000015258789,16.399999618530273,15.779999732971193,15.979999542236328,1422950.0,0.022528199040309893,1.5833353201567133,9.000023841880648,42.857142857142854,28.640510109653725,-0.26358376058938404,0.46185987949785456,6.4230067350627,12.217924852901533,45.66711311866146,0.6199998855590803,-2.5979190058366264,-0.24799985885620046,-1.956155217730167,1.460155500017768,-1.1020775382931838,0.6060778205807829,0.6420630565146652,95.16133249861178,64.6643035450965,0.854077679436984,9,-0.25,4.090000152587891,9.350000381469727,13.050000190734863,-1.260000228881836,4,0.04161568536265192,3.749932945909534,15.979999542236328,1.9032295774907644,15.81999969482422,-1.9166726271368433,15.4399995803833,0.04161568536265192 602,2009-09-08,16.5,16.680000305175778,16.360000610351562,16.600000381469727,1245600.0,0.009791912234882627,1.4615339471078417,-0.27777836646462933,49.7674364963685,33.210005324198264,-0.3857674697385818,0.1870092836446311,5.97820161047855,11.895804856303798,45.54978413440672,0.3400001525878871,-2.2317953611246892,-0.009000015258788352,-1.5660813093955817,1.5480812788780032,-0.787540662327185,0.7695406318096083,0.1905330712320854,88.15787822586535,52.87572746446595,0.778540647068396,9,-0.4099998474121094,3.9300003051757812,9.190000534057617,12.890000343322754,-1.8599996566772443,1,0.026666699033794705,1.5833353201567133,16.34000015258789,3.749932945909534,15.979999542236328,1.9032295774907644,15.81999969482422,0.026666699033794705 603,2009-09-09,16.5,16.600000381469727,16.319999694824222,16.459999084472653,2266600.0,0.0,1.3333227370261167,-0.4000076293654631,58.46994635189498,36.94298762310051,-0.3435072141236013,0.06263118340984875,5.71395935091936,11.750560721425433,45.43408114370992,0.28000068664550426,-1.7513282852557204,0.07200002670288086,-1.288334487350106,1.4323345407558676,-0.6081672303236125,0.7521672837293742,-1.3400001525878906,88.15787822586535,47.00929012199497,0.6801672570264938,9,-0.4099998474121094,3.9300003051757812,9.190000534057617,12.890000343322754,-1.7799997329711932,2,0.024242401123046875,1.4615339471078417,16.5,1.5833353201567133,16.34000015258789,3.749932945909534,15.979999542236328,0.024242401123046875 604,2009-09-10,17.760000228881836,17.81999969482422,16.520000457763672,16.65999984741211,8160500.0,0.0763636502352627,1.1311474897245444,27.499380125879686,66.81223734913517,39.79453302379103,-1.4836146856084724,-1.2869807829411997,4.26016211004147,10.371925931541355,44.8913339513141,1.3199996948242188,-1.1826758330305935,1.3470002174377456,0.05767360307785907,2.636326831797634,0.7023369102578023,1.9916635246176888,-2.571200370788574,97.22224675088435,51.65993651689216,0.6446633071799439,9,-1.2700004577636719,2.6700000762939453,7.930000305175781,11.189999580383308,-3.460000038146971,3,-0.0563063055806593,1.3333227370261167,16.5,1.4615339471078417,16.5,1.5833353201567133,16.34000015258789,-0.0563063055806593 605,2009-09-11,19.239999771118164,19.8799991607666,17.65999984741211,17.940000534057614,11144150.0,0.08333330648439463,-1.3870952525492835,1.1818170783937387,77.47439401001455,45.22819623646606,-2.873918964963437,-2.7886684151486776,2.6434111975966488,8.771113287076496,43.69160371819965,2.219999313354492,-0.5435906897319143,2.7499998092651374,1.0262827930196678,4.473716825510609,1.8881413011424009,3.611858317387872,-3.9459519195556645,84.390256610534,33.80776633190784,0.8618585081227355,9,-1.7200002670288086,-1.1599998474121094,6.035000801086426,9.71000003814698,-5.239999771118164,4,-0.16112268286630882,1.1311474897245444,17.760000228881836,1.3333227370261167,16.5,1.4615339471078417,16.5,-0.16112268286630882 606,2009-09-14,18.76000022888184,19.100000381469727,18.299999237060547,19.0,3636950.0,-0.024948001452519186,2.6363644245232716,-0.18461531689882213,71.83544590312363,50.45762067599246,-2.2618007309880745,-2.3304936689199813,3.007276332684601,9.1269207352546,42.395626518071,0.9400005340576172,-0.34833778279705285,2.2080002784729054,0.2544166945747186,4.161583862371094,1.231208486523812,3.1847920704219987,-3.1907952987670942,68.5393511263271,14.449599710385442,0.9767917919490943,9,-1.240000724792484,-1.240000724792484,3.210000038146969,7.249999046325684,-5.619999885559084,0,-0.14605542311773634,-1.3870952525492835,19.239999771118164,1.1311474897245444,17.760000228881836,1.3333227370261167,16.5,-0.14605542311773634 607,2009-09-15,19.18000030517578,19.71999931335449,18.520000457763672,18.86000061035156,4648150.0,0.022388063495187627,-1.3999977111816335,-1.333333333333368,73.59050751605756,56.12388473446323,-2.4258422136566757,-2.718161194122068,2.5000629323899446,8.587742103772982,40.99442129636832,1.1999988555908168,-0.26264018950532986,2.5190003395080574,0.24343754525688865,4.794563133759226,1.3812189423824748,3.6567817366336417,-3.3521477212219253,80.33710784825858,22.73788833434611,1.1377813971255841,9,-1.6600008010864258,-1.6600008010864258,2.7899999618530273,6.829998970031742,-6.000000000000002,1,-0.21376435433962582,2.6363644245232716,18.76000022888184,-1.3870952525492835,19.239999771118164,1.1311474897245444,17.760000228881836,-0.21376435433962582 608,2009-09-16,19.920000076293945,20.0,18.899999618530273,19.36000061035156,6511900.0,0.038581843552863315,2.05555952920233,1.7499999999999916,76.20321066972933,61.21128009468015,-2.7530349066209006,-3.362793428760174,1.6538602371676703,7.731337565521507,39.42843776580649,1.1000003814697266,-0.062284051362354376,3.0890001296997056,0.3893087385729821,5.788691520826429,1.739154434136342,4.438845825263067,-3.8490186977313243,97.7011513152486,36.24732313973013,1.3498456955633622,9,-2.0900001525878906,-2.3400001525878906,1.8400001525878906,6.089999198913578,-5.680000305175781,2,-0.2650602265436094,-1.3999977111816335,19.18000030517578,2.6363644245232716,18.76000022888184,-1.3870952525492835,19.239999771118164,-0.2650602265436094 609,2009-09-17,19.479999542236328,20.31999969482422,18.979999542236328,19.979999542236328,6315850.0,-0.022088380139177133,1.2711861119193095,-0.8928579943528746,69.0807775394035,65.12123318809667,-1.94366252624879,-2.781890425116295,1.9532754695998342,8.040654670898288,37.696113937614186,1.3400001525878906,0.21675146150284164,2.4689996242523193,-0.4359646573557008,5.3739639058603395,1.0165174834483075,3.9214817650563294,-3.0946966739587154,68.42104508370106,10.116391954097715,1.4524821408040105,9,-1.429999828338623,-1.739999771118164,2.155000686645508,6.529999732971195,-6.199999809265135,3,-0.24435315128662816,2.05555952920233,19.920000076293945,-1.3999977111816335,19.18000030517578,2.6363644245232716,18.76000022888184,-0.24435315128662816 610,2009-09-18,20.280000686645508,20.440000534057614,19.21999931335449,19.5,6450600.0,0.04106782151994537,1.218183268396819,-1.5600013732910156,75.39267283658896,68.7362920747018,-2.312776780762615,-3.4384205655342797,1.0113494486997752,7.126388398536424,35.88215775902774,1.220001220703125,0.6069846091633977,3.0660006999969482,-0.15631904398501817,6.288320443978915,1.4548408280059633,4.6771605719879314,-3.5012281357132338,92.52337614763955,31.37992475439232,1.6111598719909834,9,-1.9000005722045898,-2.4800004959106445,1.3549995422363281,5.729998588562015,-7.2400007247924805,4,-0.2948718093411361,1.2711861119193095,19.479999542236328,2.05555952920233,19.920000076293945,-1.3999977111816335,19.18000030517578,-0.2948718093411361 611,2009-09-21,20.07999992370605,21.299999237060547,19.700000762939453,20.200000762939453,6646600.0,-0.009861970225235606,-2.6363636363636362,-0.15384709435254584,78.2608588611733,71.90222789301345,-1.7058547632122796,-3.0763873158619788,1.074491250216937,7.193195147406826,34.366925321873154,1.5999984741210938,0.9521226608941475,2.662999963760374,-0.7485910375245517,6.074590965045299,0.9572044631179111,4.368795464402837,-2.8618800147987358,56.115113343213,-10.36970570153234,1.7057955006424623,9,-1.2700004577636683,-1.850000381469723,1.5550003051757848,5.44999980926514,-7.1199998855590785,0,-0.3027888419724606,1.218183268396819,20.280000686645508,1.2711861119193095,19.479999542236328,2.05555952920233,19.920000076293945,-0.3027888419724606 612,2009-09-22,20.07999992370605,20.799999237060547,19.799999237060547,20.299999237060547,4777700.0,0.0,-1.5641003068872341,1.8333147897957316,83.72092281824538,74.70789194483015,-1.2791429675873545,-2.9039380548881972,0.9341657803042551,7.041085082169555,32.735869570486344,1.0,1.2969264899980075,2.458999967575071,-1.0813356532043628,5.999335588354505,0.6888321571853524,4.229167777964788,-2.290416908857285,49.16668719715854,-24.513635422078366,1.7701678103897174,9,-1.1700000762939418,-1.850000381469723,1.5550003051757848,4.759999275207523,-7.260000228881831,1,-0.3456175102964054,-2.6363636363636362,20.07999992370605,1.218183268396819,20.280000686645508,1.2711861119193095,19.479999542236328,-0.3456175102964054 613,2009-09-23,20.0,20.3799991607666,19.799999237060547,20.299999237060547,4319950.0,-0.003984059960657871,1.521743817690279,1.3636371517993937,81.76291141324641,76.36907795195363,-0.7268981918195685,-2.6444873935091238,0.8410033040965601,6.9682428946942,31.016669539558073,0.5799999237060547,1.5898379463083607,2.179000043869017,-1.4270880191830209,5.785088106921057,0.37595601234299636,3.982044075395038,-1.7189587140415838,43.96554275585605,-33.11930143855248,1.8030440315260197,9,-0.5200004577636719,-1.7700004577636719,1.5950002670288086,4.079999923706055,-6.979999542236328,2,-0.34099998474121107,-1.5641003068872341,20.07999992370605,-2.6363636363636362,20.07999992370605,1.218183268396819,20.280000686645508,-0.34099998474121107 614,2009-09-24,19.239999771118164,20.18000030517578,18.739999771118164,19.799999237060547,3059000.0,-0.03800001144409182,1.1818163427790325,1.8666696336609743,72.70194445898129,75.8388057796166,0.2962741340877173,-1.717358722392241,1.4115711143367058,7.539092357903122,28.82374840019547,1.4400005340576172,1.8413014452538974,1.2569998264312758,-2.2953463966687693,4.809346049531321,-0.5191732851187467,3.0331729379812984,-0.5363043720054499,19.531254074537113,-59.17781459461533,1.776173111550023,9,0.5599994659423828,-1.010000228881836,0.9200000762939453,4.220000267028809,-6.779999732971191,3,-0.25987526296677377,1.521743817690279,20.0,-1.5641003068872341,20.07999992370605,-2.6363636363636362,20.07999992370605,-0.25987526296677377 615,2009-09-25,19.799999237060547,19.940000534057614,18.81999969482422,19.100000381469727,3300600.0,0.029106001694605865,1.2857126174818068,-1.2499991485042625,73.44172482183869,76.01728121502939,-0.19661145668101554,-2.1464037035809973,0.6763463961461227,6.800219825143646,27.184740506936805,1.1200008392333949,2.095165042347464,1.663999319076538,-1.926317619933851,5.254316258086927,-0.13115915042865467,3.459157788581731,1.5,41.40623777638866,-33.766756825188274,1.795158469505194,9,0.1100006103515625,-1.5699996948242188,-0.534998893737793,3.330000877380371,-7.379999160766602,4,-0.3292929169353491,1.1818163427790325,19.239999771118164,1.521743817690279,20.0,-1.5641003068872341,20.07999992370605,-0.3292929169353491 616,2009-09-28,19.459999084472656,20.3799991607666,19.31999969482422,19.899999618530273,2269150.0,-0.017171725539842253,-1.9444457689933694,-0.6285732191465419,69.57670996549115,75.57130370941088,0.28287280660163816,-1.6499980924331723,0.8451633711632027,6.934561138768281,25.771775191958124,1.0599994659423828,2.2127568623268097,1.170999193191527,-2.3682657200405366,4.71026410642359,-0.5986332634245031,2.940631649807557,1.7904001617431646,34.95143203957657,-36.985400851344146,1.7696324566160313,9,0.5600004196166992,-1.2299995422363281,-0.22499895095825195,3.640000820159912,-6.659998893737791,0,-0.32990747300405665,1.2857126174818068,19.799999237060547,1.1818163427790325,19.239999771118164,1.521743817690279,20.0,-0.32990747300405665 617,2009-09-29,19.239999771118164,19.700000762939453,19.13999938964844,19.420000076293945,2176450.0,-0.011305206767971088,-1.9473673643527944,0.40909110613081795,67.60925147359832,74.61641935428521,0.5724805243569087,-1.2316680288128907,0.8866041845423389,6.993116534616288,23.910096756214266,0.5600013732910121,2.117319706902645,0.7849998950958259,-2.594240204721938,4.164239994913588,-0.9046201548130561,2.474619945004708,1.961791484069824,30.487816224564803,-37.76970733832501,1.6896200499088814,9,0.7799997329711914,-1.010000228881836,-0.03999948501586914,3.8600001335144043,-6.0,1,-0.3264033164074315,-1.9444457689933694,19.459999084472656,1.2857126174818068,19.799999237060547,1.1818163427790325,19.239999771118164,-0.3264033164074315 618,2009-09-30,18.71999931335449,19.459999084472656,18.57999992370605,19.26000022888184,5155250.0,-0.02702705114083559,-1.1463402152978621,3.0000000000000395,56.818174429177205,73.25390789759341,1.0106395015148344,-0.47783790517512514,1.2247697494423377,7.333597879679392,21.626249180859038,0.8799991607666051,2.0737487264167953,0.10099945068359162,-2.966095192192139,3.168094093559322,-1.4325478707542736,1.6345467721214568,2.4341561106262226,7.777747165996606,-54.46892609813229,1.5335473214378648,9,1.2200002670288121,-0.4899997711181605,0.4800009727478063,4.38000059127808,-6.699998855590817,2,-0.31517093135368446,-1.9473673643527944,19.239999771118164,-1.9444457689933694,19.459999084472656,1.2857126174818068,19.799999237060547,-0.31517093135368446 619,2009-10-01,16.979999542236328,18.18000030517578,16.760000228881836,18.059999465942386,9550800.0,-0.09294870913146236,1.151512655676306,1.9999964678788709,34.52054880421015,68.71256078288465,2.6359153913497977,1.4266680092160016,2.7602561831054366,8.879263980091,19.434643824352396,1.9599990844726527,1.927472271028396,-1.6970003128051765,-4.579551101445233,1.18555047583488,-3.1382757071252065,-0.25572491848514645,4.071189661733396,6.077330891364345,-51.16373742463279,1.4412753943200285,10,2.0500001907348633,1.25,2.1800007820129395,6.12000036239624,-5.0199995040893555,3,-0.2332155000724523,-1.1463402152978621,18.71999931335449,-1.9473673643527944,19.239999771118164,-1.9444457689933694,19.459999084472656,-0.2332155000724523 620,2009-10-02,16.719999313354492,17.34000015258789,16.360000610351562,16.879999160766598,5173550.0,-0.015312145812201416,-1.2272786384956174,0.148148017328613,35.59321759932756,63.971711753790686,2.612562225892521,1.8392489412317836,2.81624232085451,8.951984051532435,17.21846508985428,0.9799995422363281,1.6592411785946766,-1.9940005302429213,-4.74687007359903,0.7588690131131877,-3.3704353019209776,-0.6175657585648651,4.073718552109959,8.955194846171329,-44.92111404745541,1.3764347716780547,10,1.8600006103515625,1.510000228881836,2.3600006103515625,6.380000591278076,-4.6399993896484375,4,-0.25478465610970447,1.151512655676306,16.979999542236328,-1.1463402152978621,18.71999931335449,-1.9473673643527944,19.239999771118164,-0.25478465610970447 621,2009-10-05,17.020000457763672,17.34000015258789,16.819999694824222,16.860000610351562,2854500.0,0.017942652914439083,-3.333306842565465,-1.0000000000000222,34.482766180530476,58.50080546071125,2.048248028563272,1.6788808625121092,2.287005968797967,8.480513085277298,15.319917210859668,0.6200008392333984,1.4876042146865132,-1.7279994010925286,-4.372060085902273,0.916061283717216,-3.050029743497401,-0.4059690586876563,3.4190200272917473,19.76047357065927,-29.49769803857288,1.3220303424048718,10,1.3499994277954102,1.2099990844726562,1.9749999046325684,6.0799994468688965,-5.320000648498537,0,-0.2702702854142073,-1.2272786384956174,16.719999313354492,1.151512655676306,16.979999542236328,-1.1463402152978621,18.71999931335449,-0.2702702854142073 622,2009-10-06,16.940000534057614,17.420000076293945,16.860000610351562,17.120000839233402,2536550.0,-0.0047003479174153595,-2.2941130271853156,-1.1250029802351253,26.349221438830426,52.34372879688725,1.828259359107573,1.8904595187723139,2.126956682900623,8.383324403775912,13.625594188387613,0.5599994659423828,1.164078730194575,-1.829999351501467,-4.401634034082292,0.7416353310793582,-3.1158166927918813,-0.5441820102110526,3.172698361021496,18.709684167521782,-23.411979228615113,1.2858173412904128,10,1.4299993515014684,1.2899990081787145,1.9249997138977086,6.159999370574955,-5.000000953674313,1,-0.24439198422688013,-3.333306842565465,17.020000457763672,-1.2272786384956174,16.719999313354492,1.151512655676306,16.979999542236328,-0.24439198422688013 623,2009-10-07,16.899999618530273,17.260000228881836,16.65999984741211,17.0,2346550.0,-0.0023613290594011183,-1.0689671048088212,0.5555567329292368,28.135606589853367,47.391913478095255,1.5447256211082276,2.067990869604266,1.900861968684815,8.24442460729108,11.868599061511755,0.6000003814697266,0.8108907965970751,-1.8900002479553208,-4.392596794349238,0.6125962984385964,-3.1412985211522795,-0.6387019747583622,2.9124834137706337,29.670280149737373,-8.747756873903946,1.251298273196958,10,1.4700002670288086,1.3299999237060547,1.9650006294250488,6.200000286102295,-4.679999351501467,2,-0.21656804319682021,-2.2941130271853156,16.940000534057614,-3.333306842565465,17.020000457763672,-1.2272786384956174,16.719999313354492,-0.21656804319682021 624,2009-10-08,16.760000228881836,17.120000839233402,16.65999984741211,17.040000915527347,2669450.0,-0.008283987740149601,1.0909110613081618,2.7999961853173216,16.412220131257584,41.055301845808465,1.4482397698313534,2.244297830672199,1.788929692495671,8.177664835725771,11.394117155475648,0.4600009918212926,0.395726254167883,-1.9799996376037612,-4.606151486214422,0.6461522110068998,-3.2930755619090917,-0.6669237132984307,2.7762842096631246,37.73583208126029,5.907220768553454,1.3130759243053314,10,1.609999656677246,1.4699993133544922,1.9650001525878906,6.199999809265137,-4.760000228881836,3,-0.28281621159825,-1.0689671048088212,16.899999618530273,-2.2941130271853156,16.940000534057614,-3.333306842565465,17.020000457763672,-0.28281621159825 625,2009-10-09,16.139999389648438,16.860000610351562,15.859999656677244,16.680000305175778,4949800.0,-0.03699288966386627,1.2222205738990417,1.9285699688693847,15.194352362668411,35.01281766771705,1.6701008276300975,2.7617425034681773,2.2251949195207317,8.581050747403065,12.633803890766849,1.0000009536743182,-0.032258104621050165,-2.4450004577636726,-5.302629277293349,0.4126283617660036,-3.8738148675285125,-1.0161860479988327,3.14218234264105,17.948696003555586,-10.361375576357123,1.4288144097648385,10,1.640000820159912,2.3400001525878906,2.2450008392333984,6.690000534057617,-3.9399995803833026,4,-0.258983860568319,1.0909110613081618,16.760000228881836,-1.0689671048088212,16.899999618530273,-2.2941130271853156,16.940000534057614,-0.258983860568319 626,2009-10-12,16.020000457763672,16.319999694824222,15.300000190734865,16.239999771118164,6479800.0,-0.007434878340932816,4.3684302988017905,0.4074054451179049,14.878901525713744,29.15388989572988,1.3978152656579326,2.810013335998452,2.1459594244192672,8.494311553065401,14.07004969526512,1.0199995040893572,-0.3795649061178601,-2.427999401092528,-5.50463182295892,0.6486330207738629,-3.966315612025724,-0.8896831901593316,2.9199630669645913,33.96227857997881,7.947959552581899,1.5383162109331954,10,1.359999179840088,2.279999256134033,2.239999771118164,6.809999465942383,-3.6800003051757812,0,-0.2459425980945088,1.2222205738990417,16.139999389648438,1.0909110613081618,16.760000228881836,-1.0689671048088212,16.899999618530273,-0.2459425980945088 627,2009-10-13,15.079999923706055,16.15999984741211,15.0,16.15999984741211,6584850.0,-0.058676685842544485,1.1481480173286167,4.9091058841888975,12.951813891068014,24.27984983593997,1.8837609542325175,3.61230788779611,2.8355884236718722,9.236295556368638,15.192482236420265,1.1599998474121094,-0.8367082071481491,-3.162999916076661,-6.5635886355388635,0.23758880338554178,-4.86329427580776,-1.4627055563455613,3.4231680009430008,3.539819274515546,-19.369192928027772,1.700294359731101,10,1.510000228881836,3.0699996948242188,3.1800003051757812,7.579999923706055,-2.760000228881834,1,-0.22413793975737983,4.3684302988017905,16.020000457763672,1.2222205738990417,16.139999389648438,1.0909110613081618,16.760000228881836,-0.22413793975737983 628,2009-10-14,14.640000343322756,15.399999618530273,14.15999984741211,15.34000015258789,12343850.0,-0.02917769115446822,2.0243943286529564,0.6481480173286152,13.60760319788696,21.95618921301517,1.8820693274816538,3.8329802017557437,2.9988225564588884,9.474348427540113,16.34809639332857,1.239999771118164,-1.2870440424163547,-3.3389995098113996,-7.001163753567246,0.3231647339444468,-5.170081631689323,-1.5079173879334764,3.3727240718754334,16.2162275363057,-6.82592649968996,1.831082121877923,10,1.1499996185302717,3.0899991989135724,3.6199998855590803,8.019999504089354,-2.4000005722045916,2,-0.18442627729656536,1.1481480173286167,15.079999923706055,4.3684302988017905,16.020000457763672,1.2222205738990417,16.139999389648438,-0.18442627729656536 629,2009-10-15,14.720000267028807,15.119999885559082,14.520000457763672,14.619999885559082,5722200.0,0.00546447553483409,-3.0000063578449447,-0.1428577267395343,6.506866372127192,18.724372409992906,1.6179163407610968,3.560644818558126,2.6353462292297802,9.183471852694362,17.33869700326852,0.5999994277954102,-1.7447564968667315,-3.0209996223449718,-6.885536677337791,0.8435374326478478,-4.953268149841383,-1.088731094848562,2.676288217323611,20.74075042138258,0.020640112426612234,1.9322685274964102,10,1.0699996948242205,3.0099992752075213,3.539999961853029,7.939999580383303,-1.6800003051757795,3,-0.1698369534408044,2.0243943286529564,14.640000343322756,1.1481480173286167,15.079999923706055,4.3684302988017905,16.020000457763672,-0.1698369534408044 630,2009-10-16,14.300000190734865,14.699999809265135,14.0600004196167,14.699999809265135,4664150.0,-0.028532613361067383,2.2000000000000197,-3.9999809265864665,6.418935844632259,15.606169039337548,1.8534494095275864,3.6993343545082933,2.9997053989000424,9.386415445974107,18.38748583331824,0.6599998474121076,-2.100762213535017,-3.1419996738433813,-7.103538587092606,0.8195392394058452,-5.122769130467995,-1.1612302172187672,2.578482111707105,10.619462304744678,-7.957597187292324,1.9807694566246132,10,1.4400000572204572,3.379999637603758,4.159999847412108,8.359999656677244,-1.0799999237060582,4,-0.16083917203197395,-3.0000063578449447,14.720000267028807,2.0243943286529564,14.640000343322756,1.1481480173286167,15.079999923706055,-0.16083917203197395 631,2009-10-19,14.0,14.34000015258789,13.920000076293945,14.34000015258789,4423600.0,-0.020979034037302946,1.470587575312188,0.8500011920940399,6.3333491219363935,13.382183226349323,1.8774453636381772,3.7107325677495595,3.255550420172302,9.460620934500518,18.931000109833004,0.4200000762939453,-2.158308334458635,-3.1379998683929458,-7.179508288403525,0.9035085516176338,-5.1587540783982355,-1.117245658387656,2.3711555635334207,3.571425530374956,-12.941373436153153,2.0207542100052898,10,1.5900001525878906,3.609999656677246,3.799999713897705,7.829999923706055,-1.3400001525878906,0,-0.12857144219534755,2.2000000000000197,14.300000190734865,-3.0000063578449447,14.720000267028807,2.0243943286529564,14.640000343322756,-0.12857144219534755 632,2009-10-20,13.140000343322756,13.600000381469727,12.9399995803833,13.5600004196167,8255200.0,-0.06142854690551747,1.6400032043457031,1.2352937876560888,5.9937066531407055,10.921972122270137,2.3934227769073004,4.241616445425125,4.041148487339411,10.088171421074582,19.67994503073715,1.0600004196166992,-2.2448199292193465,-3.6509995460510236,-7.818693850833226,0.5166947587311803,-5.734846698442125,-1.5671523936599225,2.7409241227627703,8.130112188539156,-9.095688615521995,2.083847152391102,10,1.8899998664855957,3.979999065399168,4.3799991607666,7.960000038146971,-0.22000026702881037,1,-0.06088281353366898,1.470587575312188,14.0,2.2000000000000197,14.300000190734865,-3.0000063578449447,14.720000267028807,-0.06088281353366898 633,2009-10-21,13.18000030517578,13.380000114440918,13.039999961853027,13.079999923706055,4739500.0,0.003044137047785611,-2.7777730682829653,-0.23809610310579557,9.05174380533198,10.104141419389517,1.9782860397219721,3.8625150176726653,3.924388193067321,9.810720925417245,20.46936386579978,0.3400001525878906,-2.362984080202329,-3.2699995994567903,-7.44818799135083,0.9081887924372491,-5.35909379540381,-1.1809054035097706,2.1127391837693015,11.009206018121478,-7.311745959465657,2.08909419594702,10,1.7199997901916522,3.9399991035461444,4.339999198913576,7.920000076293947,-0.5399999618530238,2,-0.06525042416075189,1.6400032043457031,13.140000343322756,1.470587575312188,14.0,2.2000000000000197,14.300000190734865,-0.06525042416075189 634,2009-10-22,14.239999771118164,14.68000030517578,13.640000343322756,13.640000343322756,8788300.0,0.0804248438087003,-2.466669845584095,5.999971389879736,27.205888798079414,11.438756578879627,0.5847224179482371,2.5388921454230413,2.8002973688784856,8.541613488877655,21.772975512237856,1.5,-2.4165300847727984,-1.9600001335144057,-6.032293628427908,2.1122933613990966,-3.996146880971157,0.07614661394234545,0.5821917361145612,73.8636375951372,52.112508232923915,2.0361467474567516,10,0.3899998664855975,2.8799996376037598,3.4650001525878906,6.8600006103515625,-1.6399993896484375,3,-0.14044944045971386,-2.7777730682829653,13.18000030517578,1.6400032043457031,13.140000343322756,1.470587575312188,14.0,-0.14044944045971386 635,2009-10-23,13.279999732971193,14.220000267028807,13.220000267028807,13.880000114440918,8131250.0,-0.06741573409952306,-1.7777804268756139,-1.0000015894587098,19.34425347852735,11.934906795858918,1.2252118053243635,3.146719128879189,3.6953349492766794,9.318970016595946,23.23740284242706,1.0199995040893572,-2.533345699885338,-2.594000196456907,-6.493065242248763,1.3050648493349488,-4.543532719352834,-0.6444676735609782,1.4000005722045863,19.54023051504433,-2.3609716790255213,1.9495325228959282,10,1.269999980926512,3.8399996757507306,4.615000009536741,7.820000648498533,-0.2799997329711932,4,-0.018072272284938462,-2.466669845584095,14.239999771118164,-2.7777730682829653,13.18000030517578,1.6400032043457031,13.140000343322756,-0.018072272284938462 636,2009-10-26,13.039999961853027,14.0600004196167,13.0,13.579999923706055,6162250.0,-0.018072272284938462,-2.419356823464084,0.8999993642175292,18.8498320786522,12.590242150034939,1.1153338646559803,3.036785389926475,3.8720468948206097,9.383934123337422,24.473808195212623,1.0600004196166992,-2.60837199119017,-2.513000011444092,-6.221431671388316,1.1954316485001328,-4.367215841416204,-0.6587841814719795,1.6400003433227521,5.747145966370394,-15.873777733805507,1.8542158299721123,10,1.1299996376037598,4.0799994468688965,5.050000190734863,8.0600004196167,0.2799997329711932,0,0.013803704425026764,-1.7777804268756139,13.279999732971193,-2.466669845584095,14.239999771118164,-2.7777730682829653,13.18000030517578,0.013803704425026764 637,2009-10-27,12.960000038146973,13.420000076293945,12.880000114440918,13.279999732971193,5588400.0,-0.006134963492337775,-1.2500019868233874,0.5925920693144704,18.730153540092957,13.15941441028005,0.9644042949584364,2.7638863016838737,3.9032882627134775,9.314758375783732,25.983484873740085,0.5399999618530273,-2.6313361048184376,-2.2789999485015873,-5.7273243886201435,1.169324491616969,-4.003162168560866,-0.5548377284423083,1.372000122070311,4.444439734942151,-15.49081203094553,1.724162220059278,10,1.0399999618530273,3.8799996376037598,5.559999465942383,8.140000343322754,0.2399997711181623,1,-0.023148162797209215,-2.419356823464084,13.039999961853027,-1.7777804268756139,13.279999732971193,-2.466669845584095,14.239999771118164,-0.023148162797209215 638,2009-10-28,12.81999969482422,13.079999923706055,12.619999885559082,12.920000076293945,4610200.0,-0.01080249559495905,1.1904759742235502,0.3125014901175332,18.7301507047805,14.517557113908195,0.9153462758245396,2.571028020971621,4.007372125575445,9.296867638404345,28.17648080598184,0.46000003814697266,-2.6578843574976307,-2.1240003108978254,-5.318590415068238,1.0705897932725872,-3.72129536298303,-0.5267052588126191,1.2400007247924787,9.708726627461187,-7.6454377314314055,1.597295052085206,10,0.8400001525878888,3.6799998283386213,5.749999999999998,8.280000686645506,0.3800001144409144,2,0.007800341953993817,-1.2500019868233874,12.960000038146973,-2.419356823464084,13.039999961853027,-1.7777804268756139,13.279999732971193,0.007800341953993817 639,2009-10-29,13.020000457763672,13.279999732971193,12.81999969482422,12.9399995803833,4384900.0,0.015600683907987634,-1.8749944120759086,-0.8000057220240848,23.469393051086712,16.4120523590698,0.5015883008104485,2.1704213286261034,3.793670669063559,8.917459186110872,29.452957953007207,0.46000003814697266,-2.567894010520714,-1.7259995937347412,-4.879880367615456,1.4278811801459739,-3.3029399806750988,-0.14905920679438367,0.7519998550415039,25.00002980231531,7.402120273233457,1.5769403869403578,10,0.6299996376037598,3.47999906539917,5.834999084472656,8.079999923706055,0.9799995422363281,3,-0.02918587565903863,1.1904759742235502,12.81999969482422,-1.2500019868233874,12.960000038146973,-2.419356823464084,13.039999961853027,-0.02918587565903863 640,2009-10-30,12.460000038146973,13.140000343322756,12.4399995803833,13.039999961853027,2883000.0,-0.043010783404602515,-1.258063920703632,-7.2499195346120375,21.835442608202342,18.134507190877127,0.863994946479453,2.5243334380881812,4.32221979533475,9.304470525527382,30.61603595913338,0.7000007629394549,-2.484606606129841,-2.073000049591064,-5.2409255530780285,1.0949254538958986,-3.6569628013345437,-0.48903729784758276,1.0816001892089844,1.2345955186749349,-13.70288860686726,1.5839627517434813,10,1.0999999046325684,3.9499993324279785,6.554999351501465,8.640000343322754,1.2799997329711914,4,0.011235982575773296,-1.8749944120759086,13.020000457763672,1.1904759742235502,12.81999969482422,-1.2500019868233874,12.960000038146973,0.011235982575773296 641,2009-11-02,12.420000076293945,12.739999771118164,12.260000228881836,12.600000381469727,4440650.0,-0.00321026980181105,1.0869586850878212,0.310345394574579,25.46125636559995,20.297568270039267,0.7334304469388577,2.321044288848853,4.336102750580423,9.177795514689564,31.88230850876816,0.4799995422363281,-2.385149269971251,-1.8829999923706051,-4.9572194486908145,1.1912194639496043,-3.4201097205307107,-0.3458902642104995,0.9012800216674801,13.79309210850842,-2.47929001864137,1.5371097281601052,11,1.0500001907348633,3.8999996185302734,6.649999618530273,8.680000305175781,0.9600000381469727,0,0.04669886635613629,-1.258063920703632,12.460000038146973,-1.8749944120759086,13.020000457763672,1.1904759742235502,12.81999969482422,0.04669886635613629 642,2009-11-03,12.800000190734865,12.859999656677244,12.100000381469727,12.34000015258789,3192100.0,0.0305958222308087,1.6206918097317804,-2.5555514347476045,32.835821426639654,22.940243561295674,0.33540031250775826,1.702258626518157,3.934507561141812,8.618544904908648,33.3345077302047,0.7599992752075178,-2.2448563188893953,-1.2959998607635477,-4.173852753683702,1.5818530321566087,-2.734926307223626,0.1429265856965305,0.3400001525878906,59.322050336251266,41.26452106891808,1.4389264464600782,11,0.5900001525878888,3.100000381469725,6.324999332427977,8.300000190734862,1.0,1,0.0406249606516218,1.0869586850878212,12.420000076293945,-1.258063920703632,12.460000038146973,-1.8749944120759086,13.020000457763672,0.0406249606516218 643,2009-11-04,13.239999771118164,13.4399995803833,12.81999969482422,12.979999542236328,5693700.0,0.034374966705218224,-1.1379309210850912,0.5652178420010552,37.062933331999524,24.03547073173124,-0.10638033526007185,1.0266383312225145,3.47758049566157,8.00897524406053,34.43352070005234,0.6399993896484357,-2.0669875052834,-0.6730002880096428,-3.2498290208379785,1.9038284448186928,-1.9614146544238107,0.615414078404525,-1.1399993896484375,85.07463217684833,64.57408429469625,1.2884143664141676,11,-0.07999944686889648,2.5399999618530273,5.884999752044678,7.8600006103515625,0.6599998474121094,2,-0.0030211452072895773,1.6206918097317804,12.800000190734865,1.0869586850878212,12.420000076293945,-1.258063920703632,12.460000038146973,-0.0030211452072895773 644,2009-11-05,12.020000457763672,13.84000015258789,11.300000190734865,13.699999809265135,13116150.0,-0.09214496483722057,1.5918366453241477,-6.461530279132884,32.5153381411979,25.49892458313908,0.8555674786487,1.974557815551984,4.666126817234453,9.06847192102591,35.9285636946676,2.5399999618530256,-1.8289001559071991,-1.6559996128082268,-3.990855751495719,0.6788565258792651,-2.823427682151973,-0.48857154346448084,1.419999122619629,28.346467631579785,6.323553729128079,1.1674280693437462,11,0.6599998474121094,2.7199997901916504,7.064999103546143,9.079999923706055,1.7199993133544922,3,0.09816965944783362,-1.1379309210850912,13.239999771118164,1.6206918097317804,12.800000190734865,1.0869586850878212,12.420000076293945,0.09816965944783362 645,2009-11-06,11.960000038146973,12.140000343322756,11.5600004196167,12.020000457763672,7451800.0,-0.004991715252219087,2.866663699681757,0.03571454927234058,33.757961396537624,27.15538339623746,0.7919130744621672,1.7975057870253899,4.6694724881619365,8.965991350275559,36.91747859556441,0.5799999237060565,-1.7012206578444289,-1.5070000648498532,-3.6539499886493214,0.6399498589496151,-2.5804750267495873,-0.43352510295011903,1.880000114440918,25.984246351350844,1.5601193918973095,1.0734749618997341,11,0.6100001335144043,2.4000000953674316,6.669999599456787,9.140000343322754,2.7399997711181623,4,0.17056855813932725,1.5918366453241477,12.020000457763672,-1.1379309210850912,13.239999771118164,1.6206918097317804,12.800000190734865,0.17056855813932725 646,2009-11-09,12.079999923706055,12.239999771118164,11.81999969482422,12.0,7447750.0,0.010033435215412778,1.100002384188056,-1.3333227370261465,40.433209143361154,29.566834018822817,0.5826928387889936,1.4410813951666483,4.504005062972425,8.687987561726601,37.54083352994504,0.42000007629394354,-1.7373158041381132,-1.1900001525878903,-3.05515993737178,0.6751596321959994,-2.122580044979836,-0.25742026019594455,1.760000228881836,30.708651365575236,4.048975125214724,0.932579892391945,11,0.49000024795532227,2.2800002098083496,6.324999809265137,9.020000457763672,3.3000001907348633,0,0.13741720677948766,2.866663699681757,11.960000038146973,1.5918366453241477,12.020000457763672,-1.1379309210850912,13.239999771118164,0.13741720677948766 647,2009-11-10,11.699999809265135,12.020000457763672,11.619999885559082,11.979999542236328,4683050.0,-0.03145696331464365,1.2222157466840093,-3.500000000000022,37.41496201440665,31.642924164336833,0.855087563167805,1.6389044232720256,4.848658748450815,8.904253963428262,38.05041270738187,0.46000003814697266,-1.6402547884569216,-1.4010002613067645,-3.186437327676293,0.384436805062764,-2.2937187944915287,-0.5082817281220002,2.089200344085695,15.748016714081173,-12.358810847495553,0.8927185331847639,11,0.870000362396242,2.6600003242492694,6.59999990463257,9.400000572204592,2.680000305175783,1,0.14358977201396228,1.100002384188056,12.079999923706055,2.866663699681757,11.960000038146973,1.5918366453241477,12.020000457763672,0.14358977201396228 648,2009-11-11,11.9399995803833,12.0,11.699999809265135,11.779999732971193,2647450.0,0.02051280128467292,1.142853250318471,-0.5714285714285614,27.272727272727266,32.06551685563023,0.5332046071559962,1.250362726771293,4.5908468179984645,8.50791803361907,38.09276628827023,0.30000019073486506,-1.5104224699723812,-1.0260004520416253,-2.727818755351789,0.6758178512685387,-1.8769096036967081,-0.17509130038654241,1.7994165737152095,25.196826742530032,2.759043683725775,0.8509091516550823,11,0.6300005912780762,2.340000629425049,6.360000133514404,9.160000801086426,2.9600000381469727,2,0.1557789510652441,1.2222157466840093,11.699999809265135,1.100002384188056,12.079999923706055,2.866663699681757,11.960000038146973,0.1557789510652441 649,2009-11-12,12.220000267028807,12.31999969482422,11.84000015258789,11.920000076293945,5586350.0,0.023450644596799686,-1.0869543583949326,1.8750029802350907,37.89955242638197,33.85041794653908,0.14280771298041728,0.8152641959853053,4.283669942614514,8.048948870651342,37.97074007444785,0.4799995422363299,-1.3639959130230057,-0.6209997653961192,-2.1375318293685215,0.895532298576283,-1.3792657973823204,0.1372662665900819,1.4706275678024312,86.84216800494863,61.39252592963692,0.758266031986201,11,0.34999990463257014,1.9900002479553276,6.079999446868898,8.88000011444092,2.8800001144409197,3,0.13747948566206913,1.142853250318471,11.9399995803833,1.2222157466840093,11.699999809265135,1.100002384188056,12.079999923706055,0.13747948566206913 650,2009-11-13,12.0,12.34000015258789,11.979999542236328,12.279999732971193,3308250.0,-0.018003294780802648,-1.2499992549434502,-0.9333318498409069,38.07339921120662,35.25176715160648,0.3248571630122381,0.9002770037841099,4.468219221983215,8.07730415189419,37.571748438974275,0.3600006103515625,-1.2100336947359533,-0.7260000228881829,-2.1206121877071027,0.6686121419307369,-1.4233061052976428,-0.02869394047872298,1.6428152819493107,52.77777409848008,23.80995341302254,0.6973060824094598,11,0.570000171661377,2.080000400543213,6.299999713897705,9.100000381469727,3.199999809265135,4,0.14499998092651367,-1.0869543583949326,12.220000267028807,1.142853250318471,11.9399995803833,1.2222157466840093,11.699999809265135,0.14499998092651367 651,2009-11-16,12.199999809265135,12.300000190734865,12.020000457763672,12.039999961853027,4175600.0,0.016666650772094505,-1.8000133515168455,-0.5714285714285614,41.51785733292289,36.216437807860174,0.10098849956389522,0.5886940899576185,4.222755846474188,7.683918707834353,37.07342420726765,0.30000019073486506,-1.116267915104821,-0.43600020408630513,-1.7116903106113384,0.8396899024387281,-1.0738452573488217,0.20184484917621148,1.3959591708598875,80.55551508328065,46.482759381988316,0.6378450532625164,11,0.370000362396242,1.6100001335144096,5.930000066757204,8.480000495910646,2.800000190734865,0,0.2049180359905749,-1.2499992549434502,12.0,-1.0869543583949326,12.220000267028807,1.142853250318471,11.9399995803833,0.2049180359905749 652,2009-11-17,12.34000015258789,12.380000114440918,12.020000457763672,12.199999809265135,2426550.0,0.011475438156682172,2.272720179290554,0.8750029802351018,44.64286398522484,37.058652324885216,-0.12418415224709811,0.4065297257554388,4.032823330422342,7.349064185440525,35.9979232301194,0.3599996566772461,-0.9476306247678234,-0.25599985122680735,-1.5152125958590208,1.003212893405406,-0.8856062235429132,0.3736065210892985,1.2100396517493284,94.11765530859768,54.609930446322785,0.6296063723161064,11,0.23000001907348633,1.3899998664855957,5.499999523162842,8.09000015258789,2.739999771118164,1,0.24635331639080182,-1.8000133515168455,12.199999809265135,-1.2499992549434502,12.0,-1.0869543583949326,12.220000267028807,0.24635331639080182 653,2009-11-18,12.31999969482422,12.5,12.199999809265135,12.300000190734865,1862150.0,-0.001620782618829697,-1.7272711509533845,0.1428532503184565,41.86045841116128,38.09699902154781,-0.2776026111167855,0.3781874833649148,4.001629715155188,7.185209021415611,34.79413271101555,0.30000019073486506,-0.8272495238851132,-0.23300027847289861,-1.4667211599182348,1.0007206029724376,-0.8498607191955667,0.3838601622497695,1.1850393172409515,72.72722018322138,30.087913536926834,0.6168604407226681,11,-0.2899994850158709,1.0300002098083478,5.0500001907348615,8.030000686645506,3.320000648498535,2,0.16720783040945442,2.272720179290554,12.34000015258789,-1.8000133515168455,12.199999809265135,-1.2499992549434502,12.0,0.16720783040945442 654,2009-11-19,12.239999771118164,12.31999969482422,11.920000076293945,12.31999969482422,2788100.0,-0.0064935004616651915,8.9999999999996,-4.000095369796474,47.12041584187584,39.581716182140944,-0.1822829641697421,0.3169184922467654,3.9878306608782523,7.109359165575945,35.26542980460782,0.3999996185302752,-0.7871102613307297,-0.21300020217895543,-1.1624399341382219,0.736439529780311,-0.6877200681585887,0.2617196638006778,1.2209384645204011,55.17236843403368,6.994268753196216,0.47471986597963345,11,-0.17999982833862305,0.9700002670288086,4.519999980926514,7.690000534057617,3.1800003051757812,3,0.21732025303535685,-1.7272711509533845,12.31999969482422,2.272720179290554,12.34000015258789,-1.8000133515168455,12.199999809265135,0.21732025303535685 655,2009-11-20,13.039999961853027,13.460000038146973,12.100000381469727,12.199999809265135,11357400.0,0.0653594939292863,-1.6153864493754344,-10.500011920940112,56.76855640597283,41.396754766875574,-0.9085143447511346,-0.5291116065442019,3.05368152407074,6.17829427164191,34.903693791986164,1.359999656677246,-0.7867852470352563,0.5989999771118164,-0.3117059909805544,1.5097059452041872,0.1436469930656319,1.054352961158001,-1.7399997711181623,72.72726709755408,19.36526663896896,0.45535298404618524,11,-0.5,-0.039999961853027344,3.7199997901916504,6.890000343322754,2.2200002670288086,4,0.15797549276403267,8.9999999999996,12.239999771118164,-1.7272711509533845,12.31999969482422,2.272720179290554,12.34000015258789,0.15797549276403267 656,2009-11-23,13.220000267028807,13.420000076293945,12.81999969482422,13.119999885559082,5518150.0,0.013803704425026764,1.4000015258788991,0.11904805155289704,54.79452024967967,43.32781679301702,-1.016718557897482,-0.732490481384021,2.754332218799947,5.881315789266553,34.38908422564746,0.6000003814697248,-0.6393072428109683,0.7700002670288075,-0.16875601245082095,1.708756546508436,0.3006221272889942,1.2393784067686209,-1.8768000793456991,84.4155988920037,30.49356945187356,0.4693781397398139,11,-0.6400003433227521,-0.23000001907348455,3.489999771118166,6.660000324249269,2.039999961853029,0,0.14977303345254267,-1.6153864493754344,13.039999961853027,8.9999999999996,12.239999771118164,-1.7272711509533845,12.31999969482422,0.14977303345254267 657,2009-11-24,12.65999984741211,13.239999771118164,12.619999885559082,13.239999771118164,3301100.0,-0.04236009139979824,1.1379309210850843,-5.799977111903821,43.55555913477615,45.13702033324468,-0.3422082662197088,-0.20671614462014887,3.172475737357985,6.332987128083431,33.84738565887515,0.619999885559082,-0.5070270444632357,0.22499985694885183,-0.6886971807735431,1.1386968946712468,-0.23184866191234477,0.6818483758100484,-1.2744636627197252,48.051934379774174,-1.849794659652865,0.4568485188611975,11,-0.009999752044677734,0.3300004005432129,3.940000057220459,4.949999809265137,3.2799997329711914,1,0.1848341375032656,1.4000015258788991,13.220000267028807,-1.6153864493754344,13.039999961853027,8.9999999999996,12.239999771118164,0.1848341375032656 658,2009-11-25,12.920000076293945,13.020000457763672,12.640000343322756,12.739999771118164,2018950.0,0.02053714312919075,-1.000005019349602,-0.310345394574579,62.711848882073696,47.893942161654856,-0.501292622512695,-0.4836367780141657,2.746858996559009,5.952296222028906,33.11532441986771,0.3800001144409162,-0.43118585998142755,0.48000006675720286,-0.4436085449975433,1.403608678511949,0.018195760879830658,0.9418043726345751,-1.4929746145324696,64.93506654355598,11.798363090414242,0.4618043058773729,11,-0.23000001907348633,0.07000017166137695,3.1549997329711914,4.1999993324279785,3.059999465942383,2,0.16718264974126051,1.1379309210850843,12.65999984741211,1.4000015258788991,13.220000267028807,-1.6153864493754344,13.039999961853027,0.16718264974126051 659,2009-11-27,12.640000343322756,12.779999732971193,12.140000343322756,12.579999923706055,1234350.0,-0.021671805829548196,2.764711162223149,0.3333350993938979,59.04255211218454,50.223848039541295,-0.17371896736960224,-0.24618754050715275,2.86875864504745,6.095339410084664,32.79209455895039,0.7799997329711896,-0.29954677547494946,0.21900033950805842,-0.6693311219625748,1.1073318009786917,-0.22516539122725732,0.6631660702433742,-1.1723153900335692,39.70588957149872,-16.168724110774377,0.44416573073531646,11,0.0499997138977033,0.3499999046325666,3.369999408721922,4.479999065399168,2.2599992752075178,4,0.23734176570531407,-1.000005019349602,12.920000076293945,1.1379309210850843,12.65999984741211,1.4000015258788991,13.220000267028807,0.23734176570531407 660,2009-11-30,12.600000381469727,12.859999656677244,12.520000457763672,12.579999923706055,2925750.0,-0.0031645538581144272,-3.857152588555833,0.33333863148691695,57.065219363101434,51.951332709561136,-0.04431912439659236,-0.2057080878957045,2.721143664339074,5.992927707262865,32.159446425576235,0.33999919891357244,-0.12559273771654844,0.1720003604888909,-0.7198245997441077,1.0638253207218895,-0.2739121196276084,0.6179128406053902,-1.092469126483385,35.93751047738106,-22.16534714761118,0.44591248011649953,11,0.08999967575073242,0.15999984741210938,3.2749991416931152,4.519999027252197,2.439999580383301,0,0.22380949281330742,2.764711162223149,12.640000343322756,-1.000005019349602,12.920000076293945,1.1379309210850843,12.65999984741211,0.22380949281330742 661,2009-12-01,13.0,13.039999961853027,12.539999961853027,12.640000343322756,2289650.0,0.03174600050953447,1.272729440170968,17.999570856379847,67.56756199460122,54.498521377269626,-0.356382171349928,-0.5902922296859607,2.140756528886758,5.456506093697257,31.277180450706354,0.5,-0.030924373160395646,0.5429999828338623,-0.38472738635866754,1.4707273520263922,0.07913629823759827,1.0068636674301263,-1.4534193693504456,78.18182763975017,14.113242987055372,0.4638636845962648,12,-0.309999942779541,-0.31999969482421875,2.8349995613098145,4.119999408721924,1.199999809265135,1,0.17384617145244885,-3.857152588555833,12.600000381469727,2.764711162223149,12.640000343322756,-1.000005019349602,12.920000076293945,0.17384617145244885 662,2009-12-02,13.31999969482422,13.5,13.0,13.079999923706055,2599000.0,0.024615361140324588,-1.5000023841880648,0.6666666666666748,68.25396184648429,57.431132870083296,-0.5841829461539572,-0.9163174901730162,1.6403685417216014,5.000240853130725,30.00140708070485,0.5,0.09550475477761466,0.8369997024536158,-0.1579158126281328,1.8319152175353643,0.3395419449127406,1.334457459994491,-1.735150676024718,86.76468010179084,17.044644066873047,0.4974577575408746,12,-0.6099996566772479,-0.7499995231628436,2.324999809265135,3.7999997138977033,1.0600004196166974,2,0.1456456890769633,1.272729440170968,13.0,-3.857152588555833,12.600000381469727,2.764711162223149,12.640000343322756,0.1456456890769633 663,2009-12-03,13.199999809265135,13.520000457763672,13.119999885559082,13.359999656677244,2393000.0,-0.00900900062375487,-1.5000059604701896,-0.6666666666666617,63.5359021414462,59.255075792257784,-0.3645656921919258,-0.8426721929310705,1.5774455411953294,4.967523576974182,29.458676713926156,0.40000057220458984,0.19639710877568106,0.7189998149871801,-0.2696494776039895,1.7076491075783498,0.22467516869159532,1.213324461282765,-1.5385447512176125,76.81154913322744,8.874936157503257,0.4943246462955847,12,-0.3899993896484357,-0.629999637603758,2.2200000286102313,3.8899998664855975,-0.5,3,0.20757574323561334,-1.5000023841880648,13.31999969482422,1.272729440170968,13.0,-3.857152588555833,12.600000381469727,0.20757574323561334 664,2009-12-04,13.199999809265135,13.4399995803833,13.020000457763672,13.15999984741211,2388300.0,0.0,-1.6250048428964394,-0.2499999999999889,67.64705304868588,60.46379764144812,-0.2392261504841997,-0.79025363950079,1.4152520088732157,4.811339959678245,27.9674190370654,0.4199991226196289,0.2773308946350763,0.6599998474121076,-0.35334277148809967,1.6733424663123149,0.15332853796200396,1.1666711568622112,-1.4270320272346435,67.99993515014631,-1.7775751857545572,0.506671309450104,12,-0.36999940872192205,-0.629999637603758,1.8799998760223406,3.7599997520446795,-0.5399999618530256,4,0.21060604341978095,-1.5000059604701896,13.199999809265135,-1.5000023841880648,13.31999969482422,1.272729440170968,13.0,0.21060604341978095 665,2009-12-07,14.0,14.039999961853027,13.220000267028807,13.239999771118164,3636150.0,0.06060607593140577,-1.0500011920940278,19.000023841881493,72.49999701976846,62.43107283812465,-0.993172290701791,-1.5068425961496494,0.4409570600478663,3.863970659629885,26.166012202247057,0.8400001525878924,0.4019134804869342,1.3580000400543213,0.19138363638268885,2.5246164437259537,0.7746918382185051,1.9413082418901375,-2.122210257425518,97.33333587646484,27.724549545711795,0.5833082018358167,12,-0.9099998474121094,-1.3299999237060547,1.0749998092651367,2.9599995613098145,-1.5399999618530273,0,0.06428568703787674,-1.6250048428964394,13.199999809265135,-1.5000059604701896,13.199999809265135,-1.5000023841880648,13.31999969482422,0.06428568703787674 666,2009-12-08,13.739999771118164,14.079999923706055,13.600000381469727,14.039999961853027,3345950.0,-0.018571444920131186,1.5263126193661078,-0.39473697419307885,66.99028317177198,65.03493106445752,-0.728234745645512,-1.1764184475150916,0.5310086232141025,3.9793419535326997,24.423408432565036,0.4799995422363281,0.5078225872213586,1.0149998188018792,-0.21760122035160556,2.247600857955364,0.3986992992251377,1.6313003383786207,-1.6892332110013992,68.5185021660771,1.9268950861517595,0.6163005195767421,12,-0.6299996376037598,-1.049999713897705,1.244999885559082,3.1299996376037598,-1.0999994277954084,1,0.09461428037775499,-1.0500011920940278,14.0,-1.6250048428964394,13.199999809265135,-1.5000059604701896,13.199999809265135,0.09461428037775499 667,2009-12-09,13.380000114440918,13.899999618530273,13.359999656677244,13.739999771118164,2239100.0,-0.02620084881180096,-1.6999959468899382,1.19999809265258,61.883412674331524,64.94288259693062,-0.2853724701711897,-0.7210739088563827,0.72046473388572,4.1905123231642065,22.469486875587286,0.5399999618530291,0.49901902338956994,0.5710001468658454,-0.5946467389122159,1.7366470326439067,-0.011823296023186103,1.153823589754877,-1.1263102179652247,33.96224887313426,-30.537419744251622,0.5828234428890308,12,-0.26999998092651367,-0.690000057220459,1.5149998664855957,3.3999996185302734,-0.5799999237060529,2,0.0612854774148468,1.5263126193661078,13.739999771118164,-1.0500011920940278,14.0,-1.6250048428964394,13.199999809265135,0.0612854774148468 668,2009-12-10,13.800000190734865,13.920000076293945,13.420000076293945,13.539999961853027,2605450.0,0.03139013996275275,1.0,-0.722223546771152,66.25000372529016,65.74371055394235,-0.6340995418319899,-1.0483311541014384,0.14804904442132916,3.6258077069335126,20.399408422732453,0.5399999618530273,0.4998628846439779,0.898000192642213,-0.272507551604944,2.06850793688937,0.3127463205186345,1.4832540647657915,-1.363679291536135,73.58491754311797,7.578843924947421,0.585253872123578,12,-0.5000000000000018,-1.110000133514406,0.8450002670288068,2.8999996185302717,-1.320000648498537,3,0.04202897939780148,-1.6999959468899382,13.380000114440918,1.5263126193661078,13.739999771118164,-1.0500011920940278,14.0,0.04202897939780148 669,2009-12-11,13.899999618530273,14.119999885559082,13.739999771118164,13.9399995803833,1991900.0,0.007246335247339086,-1.111113760208961,-0.15384587169423655,60.48780215488556,66.12399753080724,-0.5996295945670838,-1.0709227047043246,-0.05025249889320271,3.3808548624933366,18.69665117788193,0.38000011444091797,0.6121072516531552,0.9139996528625485,-0.2910493323874537,2.1190486381125506,0.3114751602375474,1.5165241454875495,-1.2993108168808103,75.55551552476486,9.970029787039834,0.6025244926250009,12,-0.5699996948242188,-1.1899995803833008,0.570000410079956,2.8000001907348633,-1.9200000762939453,4,-0.08633092389912034,1.0,13.800000190734865,-1.6999959468899382,13.380000114440918,1.5263126193661078,13.739999771118164,-0.08633092389912034 670,2009-12-14,13.739999771118164,14.0,13.5600004196167,13.880000114440918,1863150.0,-0.011510780705260681,1.3157865677522655,3.5000119209403238,56.37254455097707,64.8801067037379,-0.2915774727058871,-0.8157042388774318,0.01594111098516038,3.397331418277183,16.921346150040183,0.4399995803833008,0.6159851593268826,0.6669998168945312,-0.48854692853950255,1.822546562328565,0.08922644417751435,1.2447731896115481,-0.9569936393995473,50.00000000000012,-12.658175840988015,0.5777733727170166,12,-0.17999982833862305,-0.8999996185302734,-0.029999494552612305,2.559999942779541,-1.9799995422363281,0,-0.07860261584401496,-1.111113760208961,13.899999618530273,1.0,13.800000190734865,-1.6999959468899382,13.380000114440918,-0.07860261584401496 671,2009-12-15,14.699999809265135,14.899999618530273,14.020000457763672,14.31999969482422,5525650.0,0.06986899957341453,1.2564088769992017,-2.7142798754776623,72.76786389019624,65.38165137526144,-1.1008377838089753,-1.664128128077584,-1.0383153750092937,2.2857983284039936,15.399815352279637,1.1599998474121094,0.6846837646056247,1.5019998550415021,0.21113163563481052,2.7928680744481937,0.8565657453381572,2.147433964744847,-1.7565544270856623,87.01299907666974,21.57748138958047,0.6454341097033455,12,-0.7399997711181623,-1.4400000572204572,-1.2349996566772443,1.5999999046325701,-2.979999542236328,1,-0.15238093878792658,1.3157865677522655,13.739999771118164,-1.111113760208961,13.899999618530273,1.0,13.800000190734865,-0.15238093878792658 672,2009-12-16,15.380000114440918,15.420000076293945,14.65999984741211,14.9399995803833,4608650.0,0.04625852476182968,1.9230752301654257,1.1578957935446414,75.1020480453466,66.66677869791704,-1.6292278569019896,-2.2184425536517214,-1.8040347976167013,1.4541260052742757,14.134841673487031,0.7600002288818359,0.7956135233349482,2.030000162124633,0.4755160093669488,3.5844843148823173,1.252758085745791,2.807242238503475,-2.1626371391723325,98.00000190734863,31.158590274870562,0.7772420763788426,12,-1.1599998474121094,-1.8600001335144043,-1.9149999618530273,0.9199995994567871,-3.880000114440918,2,-0.1781534298264057,1.2564088769992017,14.699999809265135,1.3157865677522655,13.739999771118164,-1.111113760208961,13.899999618530273,-0.1781534298264057 673,2009-12-17,14.380000114440918,15.100000381469727,14.199999809265135,14.920000076293945,4473850.0,-0.06501950536795242,1.000000000000004,-1.2272711509534564,65.48042795209767,66.42604257607391,-0.496449192201057,-1.1132778388518183,-0.9018517985694849,2.2848802359303164,12.751908997388073,1.180000305175783,0.8153955505197956,0.9270001411437985,-0.6130490294780557,2.4670493117656527,0.15697555583287048,1.6970247264547265,-0.8102152030082745,44.08601323556632,-25.106065980240395,0.7700245853109273,12,-0.059999942779541016,-0.820000171661377,-0.9149999618530273,1.919999599456787,-3.0,3,-0.1098748199674463,1.9230752301654257,15.380000114440918,1.2564088769992017,14.699999809265135,1.3157865677522655,13.739999771118164,-0.1098748199674463 674,2009-12-18,14.899999618530273,14.899999618530273,14.34000015258789,14.420000076293945,4131900.0,0.03616130041384036,1.3333333333333333,-0.8888881039717006,68.85245747862203,66.02076040483543,-0.8380768499247786,-1.5007218836336556,-1.5111293493263958,1.607478863943335,11.044863182713275,0.5599994659423828,0.8255270145830007,1.3139996528625488,-0.2443042767581627,2.8723035824832603,0.534847688052194,2.0931516176729037,-1.0341802807198217,72.04298098137207,-1.299580020128687,0.7791519648103556,12,-0.5099997520446777,-1.2699995040893555,-1.4749994277954102,1.4000000953674316,-3.839999198913574,4,-0.162416116661126,1.000000000000004,14.380000114440918,1.9230752301654257,15.380000114440918,1.2564088769992017,14.699999809265135,-0.162416116661126 675,2009-12-21,15.100000381469727,15.699999809265135,15.0600004196167,15.699999809265135,3311500.0,0.013422870339588666,1.13333333333334,-1.2499999999999962,67.79661455294168,66.11035278052094,-0.9673618236788659,-1.6216209472719676,-1.779937314379529,1.2895591247410891,11.272492973328282,0.8000001907348615,0.8824465722734711,1.4110003948211673,-0.26334969556147314,3.085350485203808,0.5738253496298462,2.2481754400124885,-0.9855121255019164,64.28573455941088,-8.0958502526981,0.8371750451913205,12,-0.5700006484985369,-1.2900004386901855,-1.7100000381469709,1.1999993324279785,-3.8400001525878906,0,-0.20662256691477776,1.3333333333333333,14.899999618530273,1.000000000000004,14.380000114440918,1.9230752301654257,15.380000114440918,-0.20662256691477776 676,2009-12-22,15.199999809265135,15.31999969482422,15.100000381469727,15.15999984741211,1953000.0,0.006622478494644701,-1.7500104308849784,-0.0666666666666639,66.54929867152141,66.62878455798649,-0.9370182999997585,-1.6502892850828008,-1.9451320815552986,1.065915562567044,11.512424160679032,0.21999931335449396,0.9387844770582419,1.4119998455047593,-0.37588446060218494,3.1998841516117036,0.5180576924512881,2.3059419985582306,-0.8599996566772443,66.66666666666666,-3.7346320339254646,0.8939421530534719,12,-0.6399998664855939,-1.389999866485594,-1.87499952316284,1.0999999046325701,-3.3400001525878906,1,-0.22631576470721093,1.13333333333334,15.100000381469727,1.3333333333333333,14.899999618530273,1.000000000000004,14.380000114440918,-0.22631576470721093 677,2009-12-23,15.0,15.420000076293945,14.9399995803833,15.34000015258789,1454000.0,-0.013157882353605377,-1.0869541781210998,-8.500011920940702,65.62500362181049,66.5593401020443,-0.5398234997732736,-1.3344098885201703,-1.7836921505452974,1.1219697991324153,11.45881362422039,0.48000049591064453,0.8996938651521695,1.0950000286102295,-0.6883320788884255,2.8783321361088845,0.203333974860902,1.986666082359557,-0.4151999092102052,53.333346048991004,-15.585535089783079,0.8916660537493274,12,-0.36999988555908203,-1.190000057220459,-1.8099999427795392,1.299999713897705,-3.1800003051757795,2,-0.21866664886474618,-1.7500104308849784,15.199999809265135,1.13333333333334,15.100000381469727,1.3333333333333333,14.899999618530273,-0.21866664886474618 678,2009-12-24,15.079999923706055,15.199999809265135,15.020000457763672,15.140000343322756,556150.0,0.005333328247070224,1.0000000000000198,0.1764717432036763,66.09589359867257,67.18246137357619,-0.4684206008834586,-1.3115339625064308,-1.8879326958059952,0.8890445601347778,11.402305907755512,0.19999980926513494,0.9107766562936099,1.0669999599456794,-0.7267563929472267,2.8607563128385856,0.17012178349922635,1.9638781363921325,-0.29446388359069786,54.41176161221496,-14.019284095978477,0.8968781764464528,12,-0.4499998092651367,-1.2699999809265137,-1.929999828338623,1.2199997901916504,-2.9200000762939453,3,-0.23740052664577438,-1.0869541781210998,15.0,-1.7500104308849784,15.199999809265135,1.13333333333334,15.100000381469727,-0.23740052664577438 679,2009-12-28,15.640000343322756,15.640000343322756,15.0600004196167,15.079999923706055,1807550.0,0.03713530652850805,1.071426746797949,-9.333275053643558,64.64286170443758,68.10138550173846,-0.8444483669817959,-1.7236295282229914,-2.468745303507726,0.17686465194687706,10.984334147876773,0.5799999237060565,0.9932872170965013,1.47700037956238,-0.3349727282725965,3.2889734873973566,0.5710138256448918,2.3829869334798683,-0.7000007629394549,92.1053358061938,26.201251591147326,0.9059865539174885,12,-0.7800002098083514,-1.8300004005432147,-2.9500002861022967,0.6599993705749494,-4.020000457763674,0,-0.27237852527928974,1.0000000000000198,15.079999923706055,-1.0869541781210998,15.0,-1.7500104308849784,15.199999809265135,-0.27237852527928974 680,2009-12-29,15.420000076293945,15.760000228881836,15.34000015258789,15.65999984741211,1446700.0,-0.014066512928354036,-1.1000023841880648,-0.4285706987191809,65.10791786462008,67.25028038778557,-0.4035124332570277,-1.35078507658511,-2.25900281980039,0.3600180778145834,10.71455423541248,0.4200000762939453,1.019285078719669,1.1160001277923577,-0.6212016607129982,2.853201916297712,0.24739923353967974,1.9846010220450356,-0.39999961853027344,58.53659954898218,-6.746096322046981,0.8686008942526772,12,-0.440000057220459,-1.489999771118164,-2.7850000858306885,0.8799996376037598,-3.6599998474121094,1,-0.2827496520820467,1.071426746797949,15.640000343322756,1.0000000000000198,15.079999923706055,-1.0869541781210998,15.0,-0.2827496520820467 681,2009-12-30,15.260000228881836,15.460000038146973,15.18000030517578,15.260000228881836,1112050.0,-0.010376124942962028,-2.4999999999999445,-0.0,67.53731562369504,66.40975456315762,-0.17402316050873523,-1.0675229008611282,-2.1016600787080826,0.4898501907105768,10.612022757204734,0.2799997329711932,1.0866223952962546,0.8430002689361569,-0.8298808496325165,2.5158813875048285,0.006559709651821066,1.6794408282204927,-0.19999980926513672,39.024438466539436,-28.971722838431532,0.836440559284336,12,-0.2800002098083496,-1.309999942779541,-2.4900002479553223,1.0399994850158691,-3.520000457763672,2,-0.26212319397147854,-1.1000023841880648,15.420000076293945,1.071426746797949,15.640000343322756,1.0000000000000198,15.079999923706055,-0.26212319397147854 682,2009-12-31,15.260000228881836,15.399999618530273,15.039999961853027,15.15999984741211,1037150.0,0.0,-1.1176440889048458,100.0,64.77732957655118,66.33163252143022,-0.21549704968056282,-0.9641640868911239,-2.0766473677270234,0.44979589207090953,11.106788040109045,0.3599996566772461,1.1988305976839424,0.7460002422332757,-0.8834706530507717,2.375471137517323,-0.068735205408748,1.5607356898752993,0.5,32.4324115337923,-33.4169108407746,0.8147354476420232,12,-0.21000003814697266,-1.309999942779541,-2.4750001430511475,1.0399994850158691,-3.239999771118164,3,-0.22280475237278052,-2.4999999999999445,15.260000228881836,-1.1000023841880648,15.420000076293945,1.071426746797949,15.640000343322756,-0.22280475237278052 683,2010-01-04,15.9399995803833,16.280000686645508,15.4399995803833,15.479999542236328,2656050.0,0.04456090047852457,-2.111115428155647,4.599982833927788,68.47826218409752,66.29005526648305,-0.7274370949146505,-1.5055550862780862,-2.7245061640700623,-0.2673489347324569,11.990210963649355,1.0200004577636719,1.1700808380608674,1.2889996051788337,-0.33604009189910045,2.914039302256766,0.4764797566398684,2.101519453717799,-0.8999996185302734,72.58057197352787,7.630238940891118,0.8125198485389662,1,-0.3299994468688965,-1.72999906539917,-3.119999408721924,0.3600001335144043,-4.379999160766602,0,-0.25846925934862597,-1.1176440889048458,15.260000228881836,-2.4999999999999445,15.260000228881836,-1.1000023841880648,15.420000076293945,-0.25846925934862597 684,2010-01-05,15.979999542236328,16.139999389648438,15.779999732971193,15.899999618530273,2088600.0,0.00250940796148158,-1.250000000000014,0.17391286319957708,70.74074008664309,66.61718032578321,-0.6684197332383341,-1.3982971806108289,-2.765410278239006,-0.3436808314114259,12.791492594437917,0.3599996566772443,1.0652120259031506,1.1899995803833008,-0.38733995340032834,2.7673391141669317,0.4013298134914862,1.9786693472751153,-0.9399995803833008,75.80637346325857,8.594592092273828,0.7886697668918152,1,-0.36999940872192383,-1.7699990272521973,-3.1399993896484375,0.32000017166137695,-4.09999942779541,1,-0.23904879876420992,-2.111115428155647,15.9399995803833,-1.1176440889048458,15.260000228881836,-2.4999999999999445,15.260000228881836,-0.23904879876420992 685,2010-01-06,14.899999618530273,16.0,14.800000190734865,15.979999542236328,5595400.0,-0.06758447776243892,1.1428551965844829,-13.500011920940324,51.811592637979174,64.97965743316742,0.42491046174045444,-0.26078499861015914,-1.6679344364982533,0.6990863144517689,13.717756777909159,1.199999809265135,1.0541513309141362,0.06499967575073207,-1.4681772833115971,1.5981766348130613,-0.7015888037804316,0.8315881552818958,1.3800010681152344,6.756715830279424,-55.556475710665914,0.7665884795311643,1,0.6400008201599121,-0.4999990463256836,-2.059999465942383,1.4000000953674316,-2.979999542236328,2,-0.220134215902398,-1.250000000000014,15.979999542236328,-2.111115428155647,15.9399995803833,-1.1176440889048458,15.260000228881836,-0.220134215902398 686,2010-01-07,15.039999961853027,15.31999969482422,14.739999771118164,14.979999542236328,4430250.0,0.009395996436714293,-1.1481480173286234,-0.0555559480141497,46.58634353573445,62.86425075693675,0.2903620243301823,-0.31452480842224695,-1.780734636307777,0.525163385581223,14.607650484574036,0.5799999237060565,0.9745553613687861,0.14000000953674352,-1.3054283297551947,1.5854283488286818,-0.5827141601092265,0.8627141791827135,1.2104007148742681,19.480520284764506,-36.73563081519802,0.7227141696459695,1,0.4700002670288086,-0.6299996376037598,-2.31499981880188,1.2599997520446777,-2.640000343322754,3,-0.21808508918154768,1.1428551965844829,14.899999618530273,-1.250000000000014,15.979999542236328,-2.111115428155647,15.9399995803833,-0.21808508918154768 687,2010-01-08,14.199999809265135,14.640000343322756,13.920000076293945,14.600000381469727,6763800.0,-0.0558510741169177,1.9999980131805453,-6.666629579591542,48.1327767990414,60.868348890311054,1.1230487908202633,0.6219449313548733,-0.9201553761050665,1.334314928569123,15.293533702430695,1.119999885559082,0.8687714231260539,-0.7410001277923595,-2.0444352950403317,0.562435039455611,-1.3927177114163438,-0.08928254416837511,1.9899848312377966,11.864392396469714,-43.9906304704849,0.6517175836239852,1,0.9000005722045916,0.44000053405761896,-1.5149996280670148,2.09999990463257,-1.7799997329711896,4,-0.17323944163308258,-1.1481480173286234,15.039999961853027,1.1428551965844829,14.899999618530273,-1.250000000000014,15.979999542236328,-0.17323944163308258 688,2010-01-11,14.380000114440918,14.699999809265135,14.100000381469727,14.140000343322756,4726350.0,0.012676077999546065,-2.749999999999989,-0.5999985694905646,44.19643474856742,58.59652367299215,0.9312412936974042,0.513976536777287,-1.0725473377524253,1.131863749686893,16.019132082753,0.5999994277954084,0.7678073334571778,-0.5899998188018802,-1.8096633402684041,0.6296637026646437,-1.1998315795351413,0.019831941931380825,1.6737854522094757,20.72072884796966,-31.7198517897423,0.6098317607332615,1,0.7200002670288086,0.2700004577636719,-1.7400000095367432,1.919999599456787,-1.8400001525878906,0,-0.16411680374795334,1.9999980131805453,14.199999809265135,-1.1481480173286234,15.039999961853027,1.1428551965844829,14.899999618530273,-0.16411680374795334 689,2010-01-12,12.699999809265135,14.899999618530273,12.640000343322756,14.739999771118164,14308600.0,-0.11682894936062382,-1.0925929932275862,-8.50000794729362,29.8657671405756,54.680729148098315,2.403051884542675,2.2129241335583583,0.6096611760464921,2.7896351162991557,17.32632330630095,2.2599992752075178,0.6385988305676094,-2.2100001335144057,-3.7319103365396433,-0.6880899304891663,-2.9709552350270254,-1.449045032001786,3.225758627963872,1.7856985736038338,-47.1259433920084,0.7609551015126195,1,1.760000705718996,1.760000705718996,-0.009999513626096856,3.34999990463257,-0.07999992370605291,1,-0.08976373281649674,-2.749999999999989,14.380000114440918,1.9999980131805453,14.199999809265135,-1.1481480173286234,15.039999961853027,-0.08976373281649674 690,2010-01-13,12.65999984741211,13.15999984741211,12.34000015258789,13.100000381469727,7766750.0,-0.0031496033428161097,1.9285731315629033,0.21568654033598303,28.474578682083674,50.34042504347484,2.246630986633475,2.2850187562391575,0.6695033212924208,2.801519051412644,18.82624720846063,0.8199996948242188,0.4867886209391372,-2.196000099182129,-3.95142961324769,-0.44057058511656777,-3.0737148562149095,-1.3182853421493483,3.002897942304397,10.738246442282207,-34.44337616530511,0.8777147570327809,1,1.6500005722045898,1.6500005722045898,0.04000043869018555,3.179999828338623,-0.18000030517578125,2,-0.06161135405784657,-1.0925929932275862,12.699999809265135,-2.749999999999989,14.380000114440918,1.9999980131805453,14.199999809265135,-0.06161135405784657 691,2010-01-14,12.460000038146973,12.84000015258789,12.399999618530273,12.420000076293945,4879400.0,-0.015797773434098383,-9.99989271281605,-0.09090889386918205,28.474578682083674,46.30678605520066,2.243622914479271,2.4333585522091568,0.888719917145206,2.9751478168191525,19.405235129119692,0.4400005340576172,0.2878431756509716,-2.2839999198913574,-4.341227500846465,-0.22677233893624837,-3.312613710368911,-1.2553861294138038,2.8706079878566726,4.687496507539617,-37.8328125847362,1.0286137904775545,1,1.8500003814697266,1.8500003814697266,0.4200000762939453,3.3799996376037598,-0.14000034332275213,3,-0.04333868059388346,1.9285731315629033,12.65999984741211,-1.0925929932275862,12.699999809265135,-2.749999999999989,14.380000114440918,-0.04333868059388346 692,2010-01-15,12.640000343322756,12.720000267028807,12.359999656677244,12.5600004196167,5408950.0,0.014446252377584345,2.0000079472935934,2.0000000000000444,29.666673395367766,41.99438730089736,1.8471383201263407,2.1476715393582975,0.7181738126334007,2.769874787016102,19.43382641046197,0.3600006103515625,0.08906701960112962,-1.9669996261596658,-4.203059060062573,0.26905980774324156,-3.0850293431111204,-0.8489699092082112,2.3915468953393137,11.71875989530449,-28.0871166895494,1.1180297169514541,1,1.5999994277954084,1.6700000762939435,0.25999975204467596,3.1999993324279767,-0.16000080108642756,4,-0.018987398597601013,-9.99989271281605,12.460000038146973,1.9285731315629033,12.65999984741211,-1.0925929932275862,12.699999809265135,-0.018987398597601013 693,2010-01-19,12.800000190734865,13.140000343322756,12.520000457763672,12.600000381469727,4774700.0,0.012658215432457043,-2.444447093542304,2.4999999999999667,24.642857507783546,36.87240034769074,1.3353111043019545,1.9639243003796807,0.5554976314725746,2.5852760325920254,19.963177489981675,0.6199998855590838,-0.1238675942936105,-1.7279997825622537,-4.105026576025656,0.6490270109011504,-2.916513179293956,-0.5394863858305516,1.962392339319786,17.968755238690644,-14.592803246416967,1.188513396731702,1,1.3699998855590803,1.5100002288818342,0.09999990463256658,3.0399994850158674,0.1599998474121076,1,-0.02968750849831847,2.0000079472935934,12.640000343322756,-9.99989271281605,12.460000038146973,1.9285731315629033,12.65999984741211,-0.02968750849831847 694,2010-01-20,12.479999542236328,12.859999656677244,12.420000076293945,12.739999771118164,2890200.0,-0.025000050291418385,-1.315792379623439,-1.3000023841880533,24.21052508296968,33.80561506380079,1.2366754226001149,2.2064548674813693,0.9083785721292355,2.878567252956101,20.557395765178605,0.439999580383299,-0.3369539845273746,-1.927000427246094,-4.465206167366773,0.6112053128745867,-3.1961032973064345,-0.6578975571857537,2.0401537500716476,17.073102652611208,-11.698703252619044,1.2691028700603402,1,1.3500003814697266,1.830000877380371,0.515000581741333,3.02000093460083,-0.1399993896484375,2,0.004807726107171506,-2.444447093542304,12.800000190734865,2.0000079472935934,12.640000343322756,-9.99989271281605,12.460000038146973,0.004807726107171506 695,2010-01-21,11.979999542236328,12.539999961853027,11.9399995803833,12.359999656677244,6068700.0,-0.04006410403364513,-1.6086970944033834,1.461537615082706,22.84768055073107,31.167985843244864,1.4292113974531233,2.593708288507873,1.4380610297930083,3.336863503424018,20.46609884386139,0.6000003814697266,-0.6742570328519228,-2.271000385284424,-5.005773773071695,0.4637730025028475,-3.6383870791780595,-0.9036136913907882,2.322138436099639,3.33332803514605,-23.14432467320113,1.3673866938936357,1,1.440000057220459,2.130000591278076,1.0400004386901855,3.4000000953674316,0.10000038146972656,3,0.05342240131699394,-1.315792379623439,12.479999542236328,-2.444447093542304,12.800000190734865,2.0000079472935934,12.640000343322756,0.05342240131699394 696,2010-01-22,11.760000228881836,12.220000267028807,11.739999771118164,12.140000343322756,2809200.0,-0.018363883285543503,-1.28571104193204,1.0000000000000093,22.044729456622008,28.269313916309383,1.2683993659550268,2.680192409366825,1.681929830703199,3.5188852302717457,20.436195233242405,0.48000049591064275,-1.0660055590314101,-2.3189997196197503,-5.229524357062889,0.5915249178233868,-3.7742620383413197,-0.8637374008981809,2.2586811416998103,1.4286035420812007,-23.292177281701683,1.4552623187215687,1,1.5599994659423828,2.25,1.4399998188018799,2.9800000190734863,0.6999998092651367,4,0.06122443021609958,-1.6086970944033834,11.979999542236328,-1.315792379623439,12.479999542236328,-2.444447093542304,12.800000190734865,0.06122443021609958 697,2010-01-25,11.720000267028807,11.979999542236328,11.619999885559082,11.9399995803833,2664600.0,-0.003401357234227964,1.4000038147069669,0.5789453871038194,12.45552772968874,24.742546469767305,1.0276886430789762,2.5949058813234345,1.7580770278930498,3.5279536759097283,20.71134647146556,0.3599996566772461,-1.2812826789218867,-2.1949996948242205,-5.252921190475556,0.8629218008271167,-3.7239604426498882,-0.6660389469985528,1.979665679627951,6.578970483788672,-11.588531251343191,1.5289607478256684,1,1.539999485015871,2.230000019073488,1.8899996280670184,2.6399998664855975,0.9399995803833026,0,0.05119448925981307,-1.28571104193204,11.760000228881836,-1.6086970944033834,11.979999542236328,-1.315792379623439,12.479999542236328,0.05119448925981307 698,2010-01-26,11.5,11.760000228881836,11.5,11.739999771118164,3233100.0,-0.018771353414361314,-1.1666706403134413,1.0909114553982382,11.379321911386626,22.68849699985742,0.8897672618551393,2.6698336030824343,2.004676291937443,3.7230933523464778,21.041772806942316,0.26000022888183594,-1.5038190834689473,-2.235999965667725,-5.423174207643374,0.9511742763079223,-3.8295870866555486,-0.6424128446799013,1.86691937688113,0.0,-10.427272131712055,1.5935871209878238,1,0.8299999237060547,2.390000343322754,2.370000123977661,2.8600001335144043,1.239999771118164,1,0.08521735149881104,1.4000038147069669,11.720000267028807,-1.28571104193204,11.760000228881836,-1.6086970944033834,11.979999542236328,0.08521735149881104 699,2010-01-27,11.380000114440918,11.600000381469727,11.15999984741211,11.399999618530273,3177350.0,-0.01043477265731152,1.0952355002123055,0.08333134650994604,13.636377070916168,21.03980793194992,0.8971825316471413,2.5869557835933445,2.1414025390117217,3.8112149458654407,21.008369136502452,0.4400005340576172,-1.7000855794656928,-2.142999839782714,-5.363624692354154,1.077625012788726,-3.753312266068434,-0.5326874134969941,1.6508737746016084,15.942047013375626,4.8418443161483555,1.6103124262857202,1,0.7699999809265137,2.3400001525878906,2.559999942779541,2.9800000190734863,1.380000114440918,2,0.13884006219833656,-1.1666706403134413,11.5,1.4000038147069669,11.720000267028807,-1.28571104193204,11.760000228881836,0.13884006219833656 700,2010-01-28,11.0600004196167,11.4399995803833,11.0600004196167,11.380000114440918,3265000.0,-0.028119480808980635,-1.374997019764919,16.000381479185542,10.358573911272643,19.02691851297092,1.0799195223496696,2.7021057421511454,2.4818473835300505,4.094597189958895,20.87687960326175,0.37999916076660156,-1.9199660603524187,-2.2449995517730716,-5.514839190164569,1.0248400866184237,-3.8799193709688193,-0.610079732577324,1.5966986610997438,0.0,-9.625400689647684,1.634919819195748,1,1.0399999618530273,2.6100001335144043,2.9499995708465576,3.2199997901916504,2.0399999618530273,3,0.11573234036238422,1.0952355002123055,11.380000114440918,-1.1666706403134413,11.5,1.4000038147069669,11.720000267028807,0.11573234036238422 701,2010-01-29,11.260000228881836,11.5,11.039999961853027,11.140000343322754,3224300.0,0.018083164708602162,-1.8749944120758766,-0.375,16.43836183142919,17.557106116977742,0.7730983971658301,2.305262983311014,2.2985906958425595,3.8530229882194096,20.99703836969674,0.46000003814697266,-1.9082456546761328,-1.8449997425079339,-5.100643956511988,1.41064447149612,-3.4728218495099608,-0.21717763550590696,1.077359119614659,23.40429417416333,13.48121958234049,1.6278221070020271,1,0.8299999237060547,2.4000000953674316,2.9099996089935303,2.9500002861022985,1.939999580383299,4,0.07282412772256652,-1.374997019764919,11.0600004196167,1.0952355002123055,11.380000114440918,-1.1666706403134413,11.5,0.07282412772256652 702,2010-02-01,11.859999656677244,12.020000457763672,11.279999732971193,11.31999969482422,5980600.0,0.053285916127817856,-1.3870995528497259,4.500003973646745,23.749991059301863,17.457898733813106,0.05679262727826462,1.5151671857088385,1.7181383222721411,3.2119613225490244,21.054596969408845,0.7600002288818359,-1.8745789409904265,-1.0750002861022967,-4.209671960612537,2.059671388407944,-2.642336123357417,0.49233555115282357,0.21788781449055783,83.67339590601429,72.01318120554114,1.56733583725512,2,0.0900001525878924,1.8000006675720233,2.3250002861022967,2.2200007438659686,1.3600006103515625,0,0.05059025285316299,-1.8749944120758766,11.260000228881836,-1.374997019764919,11.0600004196167,1.0952355002123055,11.380000114440918,0.05059025285316299 703,2010-02-02,11.81999969482422,11.880000114440918,11.399999618530273,11.699999809265135,3521950.0,-0.0033726781628111713,2.9999920527380306,0.2222220259929332,36.0759426817392,18.77627846700972,-0.06351929005450785,1.2971886629713527,1.7782683263919115,3.2102495767512966,20.162466384433205,0.48000049591064453,-1.8293037548217193,-0.909000253677366,-3.7388700176968914,1.9208695103421594,-2.323935135687128,0.5059346283323958,-0.7799997329711932,79.5917692109324,63.927909561717726,1.4149348820097623,2,-0.029999732971193183,1.840000629425047,2.400000333786009,1.990000247955324,1.6400003433227521,1,0.07106600459183698,-1.3870995528497259,11.859999656677244,-1.8749944120758766,11.260000228881836,-1.374997019764919,11.0600004196167,0.07106600459183698 704,2010-02-03,12.15999984741211,12.420000076293945,11.65999984741211,11.739999771118164,4264950.0,0.028764819066515734,-1.620690789149158,3.500003973646671,42.77456456211453,20.990376690496774,-0.5070016035191678,0.6917990227766673,1.4653431166421633,2.809972724274118,18.906651328482187,0.7600002288818359,-1.7979153937808743,-0.37800011634826625,-2.7649786759673383,2.0089784432708058,-1.5714893961578031,0.8154891634612706,-1.1031998825073241,81.15940526663142,62.19267308372005,1.1934892798095365,2,-0.42999982833862305,1.5000004768371582,2.06000018119812,1.570000171661377,1.2200002670288086,2,0.04769736274540248,2.9999920527380306,11.81999969482422,-1.3870995528497259,11.859999656677244,-1.8749944120758766,11.260000228881836,0.04769736274540248 705,2010-02-04,11.619999885559082,12.0,11.5600004196167,11.9399995803833,3922200.0,-0.04440789215700114,-1.0000043348967862,-0.7619038968942012,38.94736419424041,22.868447216898815,-0.026192253552705935,1.0260778666565216,2.000911058238813,3.262312599040829,19.27837611494419,0.5999994277954102,-1.7714163495129505,-0.7540000915527347,-2.895798569537538,1.3877983864320687,-1.8248993305451364,0.31689914743966696,-0.5086719161987308,42.028976493312186,20.377952893523023,1.0708992389924015,2,0.1100001335144043,2.0400004386901855,2.7150001525878906,1.880000114440918,1.640000343322754,3,0.0981067430766076,-1.620690789149158,12.15999984741211,2.9999920527380306,11.81999969482422,-1.3870995528497259,11.859999656677244,0.0981067430766076 706,2010-02-05,11.760000228881836,11.800000190734865,11.239999771118164,11.5600004196167,4351700.0,0.012048222435590672,3.000006811965861,-0.625,38.29786856285561,25.739818420584022,-0.18572339609205457,0.6616731880015081,1.8522112965880098,3.0422405453584123,19.90017383097519,0.560000419616701,-1.7159907225467563,-0.4499997615814202,-2.1984546151555318,1.2984550919926914,-1.324227188368475,0.4242276652056347,-0.5963253752441418,44.06782400672421,20.286320069377357,0.8742274267870557,2,-0.03000020980834961,1.9000000953674316,2.694999933242798,1.7699999809265137,1.939999580383299,4,0.11394558898875973,-1.0000043348967862,11.619999885559082,-1.620690789149158,12.15999984741211,2.9999920527380306,11.81999969482422,0.11394558898875973 707,2010-02-08,11.739999771118164,11.979999542236328,11.5600004196167,11.720000267028807,2434150.0,-0.0017007191644904385,-1.4705888952778985,0.09999761581194412,35.35910976343865,28.404239293034255,-0.18169481901239415,0.5142953175376945,1.8811538151393954,2.9745338835763704,21.125397571908128,0.4199991226196289,-1.6028855657943275,-0.3470002174377438,-1.8323262811732164,1.1383258462977288,-1.0896632493054792,0.3956628144299916,-0.5260719085742203,42.372870397310315,17.118476066256363,0.7426630318677359,2,-0.009999752044677734,1.9200005531311035,2.7250003814697266,1.7900004386901855,2.0799999237060565,0,0.12436116410655718,3.000006811965861,11.760000228881836,-1.0000043348967862,11.619999885559082,-1.620690789149158,12.15999984741211,0.12436116410655718 708,2010-02-09,12.020000457763672,12.100000381469727,11.65999984741211,11.880000114440918,3083100.0,0.023850144131547957,1.9333350287532625,7.000190739592149,43.575431644193145,31.73080091228725,-0.424854350343292,0.05104091304127323,1.605151320781939,2.5957481613180597,22.4253227803283,0.4400005340576172,-1.448717648287026,0.05100045204162562,-0.9695854106654789,1.0715863147487301,-0.4592924793119266,0.5612933833951779,-0.7800006866455078,66.10173601008633,38.16785151248216,0.5102929313535526,2,-0.29000043869018555,1.6399998664855957,2.4799997806549072,1.5099997520446777,1.859999656677246,1,0.09983359097878064,-1.4705888952778985,11.739999771118164,3.000006811965861,11.760000228881836,-1.0000043348967862,11.619999885559082,0.09983359097878064 709,2010-02-10,11.5600004196167,12.140000343322756,11.5,12.0,3414750.0,-0.03826955246493857,-1.2857137991461278,-3.14284643837576,44.06780893862242,35.47627147088167,0.07081033395602887,0.444021228837995,2.07291335394698,2.960310954844111,22.304336807309276,0.6400003433227557,-1.2515706954773407,-0.35199961662292445,-1.3270050048113387,0.6230057715654898,-0.8395023107171316,0.13550307747128265,-0.2728006362915032,35.55560500530341,4.323615603916174,0.4875026940942071,2,0.1699995994567871,2.029999256134033,3.3499999046325684,2.2300000190734863,2.5399999618530273,2,0.1643598226264833,1.9333350287532625,12.020000457763672,-1.4705888952778985,11.739999771118164,3.000006811965861,11.760000228881836,0.1643598226264833 710,2010-02-11,11.880000114440918,11.899999618530273,11.5,11.619999885559082,2367200.0,0.027681633495548752,1.6666709052299633,-0.5909101746309385,51.648349920889586,39.388492369710605,-0.13481764133003615,0.06597216064693612,1.765843629689666,2.532992163005721,21.913822866123805,0.39999961853027344,-1.0050470210942315,0.00700006484985316,-0.9022065246720157,0.916206654371722,-0.44760322991108126,0.4616033596107876,-0.5474883193969724,71.11110404686126,34.61755351573116,0.4546032947609345,2,-0.05000019073486328,1.6399998664855957,3.0300002098083496,1.9100003242492676,2.239999771118164,3,0.126262625046329,-1.2857137991461278,11.5600004196167,1.9333350287532625,12.020000457763672,-1.4705888952778985,11.739999771118164,0.126262625046329 711,2010-02-12,11.920000076293945,12.239999771118164,11.720000267028807,11.899999618530273,2788750.0,0.0033670001235441838,-1.7368455395549682,0.07692476983457433,52.74724986814932,42.6104100151381,-0.0797362498201597,-0.017452309687060463,1.726609873296491,2.3880096192226734,21.28992584774393,0.5199995040893572,-0.7969328913692664,0.07400002479553258,-0.7928975257043565,0.9408975752954216,-0.35944875045441194,0.5074488000454771,-0.5439887500000005,56.756784621610265,15.79850045903703,0.43344877524994435,2,-0.09000015258789062,1.2599997520446777,3.0500004291534424,1.8700003623962402,2.479999542236328,4,0.11241611946402874,1.6666709052299633,11.880000114440918,-1.2857137991461278,11.5600004196167,1.9333350287532625,12.020000457763672,0.11241611946402874 712,2010-02-16,12.399999618530273,12.4399995803833,12.0600004196167,12.100000381469727,1953750.0,0.04026841771510825,1.0,14.999618539004388,61.538457776432324,45.43957835899288,-0.530912515201118,-0.5442584200966127,1.242653845721259,1.8047528650715634,20.47705041734012,0.5199995040893555,-0.5105823502783053,0.565999603271484,-0.2603147263694421,1.3923139329124101,0.15284243845102097,0.9791567680919471,-0.9822287422363285,95.74468300967574,47.55630133472948,0.41315716482046283,2,-0.559999942779541,0.570000171661377,2.5600006580352783,1.390000820159912,1.7400007247924822,1,0.10483872828448892,-1.7368455395549682,11.920000076293945,1.6666709052299633,11.880000114440918,-1.2857137991461278,11.5600004196167,0.10483872828448892 713,2010-02-17,12.420000076293945,12.5600004196167,12.31999969482422,12.359999656677244,1760900.0,0.0016129401918516528,-2.4285733748408327,0.20000190735348938,63.684209337525175,47.7628722229274,-0.5105413383840425,-0.6262978252756461,1.2227162823709996,1.6818405801495633,20.223985438072056,0.2400007247924787,-0.2870615723135188,0.6050000667572029,-0.1414015102383459,1.3514016437527516,0.23179927825942848,0.9782008552549772,-0.9408954777546388,86.79242566966354,33.098903281343595,0.3732007884977744,2,-0.5199999809265137,0.5499997138977051,2.450000286102295,1.3700003623962402,1.4600000381469727,2,0.11272138566266632,1.0,12.399999618530273,-1.7368455395549682,11.920000076293945,1.6666709052299633,11.880000114440918,0.11272138566266632 714,2010-02-18,12.539999961853027,12.579999923706055,12.34000015258789,12.420000076293945,1542250.0,0.009661826475196644,1.4,1.9999841055391603,70.55554701958268,51.27489253685432,-0.6380694013840351,-0.7816476336879212,1.1041749971263712,1.4707169164011304,19.86529892415113,0.23999977111816406,-0.12016407768857107,0.7219999313354499,-0.036047184548111844,1.4800470472190117,0.34297637339366815,1.1010234892772317,-0.9744236976275289,96.29629956678458,34.33159604911144,0.3790235579417809,2,-0.630000114440918,0.42999982833862305,2.335000514984131,1.2500004768371582,1.319999694824217,3,0.10685806671963327,-2.4285733748408327,12.420000076293945,1.0,12.399999618530273,-1.7368455395549682,11.920000076293945,0.10685806671963327 715,2010-02-19,12.619999885559082,12.699999809265135,12.380000114440918,12.399999618530273,1821200.0,0.006379579262313806,-1.4615429759856664,1.833337306980108,69.54022216771789,54.74626515961679,-0.6272655846476489,-0.8550824554452952,1.0008030099883882,1.2901917088084645,19.079865445967194,0.319999694824217,-0.04273237274550823,0.7699998378753659,-0.06678576577191109,1.6067854415226428,0.35160703605172827,1.1883926396990034,-0.9529812553855272,91.83673866586759,23.961909707126125,0.41839280182363825,2,-0.5199999809265137,-0.5199999809265137,1.8400006294250488,1.1700005531311035,1.3400001525878906,4,0.11727420834640356,1.4,12.539999961853027,-2.4285733748408327,12.420000076293945,1.0,12.399999618530273,0.11727420834640356 716,2010-02-22,12.479999542236328,12.779999732971193,12.300000190734865,12.720000267028807,2008200.0,-0.011093529682433267,1.6666666666666403,-1.0909110613081714,60.264893970097006,57.51357451591217,-0.41839110225972576,-0.6939553196274595,1.1237044592047543,1.3332609535435758,18.11113249348815,0.4799995422363281,-0.014329822531287562,0.593999528884888,-0.28725288622841916,1.4752519439981953,0.15337332132823533,1.0346257364415408,-0.6890231705717831,58.33326710588695,-7.231549665503749,0.4406262075566535,2,-0.3399996757507324,-0.3899993896484375,1.830000877380371,1.3100008964538574,1.7000007629394513,0,0.13141028874019312,-1.4615429759856664,12.619999885559082,1.4,12.539999961853027,-2.4285733748408327,12.420000076293945,0.13141028874019312 717,2010-02-23,12.31999969482422,12.5,12.140000343322756,12.420000076293945,2487500.0,-0.012820501064172096,1.7692256904962633,0.41666699780257777,57.96178015082628,59.11205768331586,-0.187146632139239,-0.513002157431437,1.2759992986764903,1.3979280091585569,16.866423162013668,0.3599996566772443,0.07577773967034673,0.40399971008300994,-0.49414779661601216,1.302147216782032,-0.04507404326650111,0.853073463432521,-0.3905600525767454,28.124925494122976,-34.19226797038552,0.449073753349511,2,-0.17999982833862482,-0.2299995422363299,1.9900007247924787,1.470000743865965,1.8400001525878888,1,0.16883116682055488,1.6666666666666403,12.479999542236328,-1.4615429759856664,12.619999885559082,1.4,12.539999961853027,0.16883116682055488 718,2010-02-24,12.479999542236328,12.579999923706055,12.199999809265135,12.380000114440918,2450000.0,0.012987000923329939,1.5333324856233808,-0.9999904632932334,55.40539843919653,60.37178985004631,-0.30735530468019867,-0.6280172409486013,1.0964548656362325,1.150860848570229,15.491368186752569,0.38000011444091975,0.16868999808388807,0.5149995803833001,-0.3944475670537617,1.4244467278203619,0.060276006664770065,0.9697231541018301,-0.4314814872875328,53.1249254941227,-6.52758812643814,0.4547235737185305,2,-0.3399996757507324,-0.3899993896484375,1.7950005531311035,1.3100008964538574,1.9400005340576172,2,0.13301288958132185,1.7692256904962633,12.31999969482422,1.6666666666666403,12.479999542236328,-1.4615429759856664,12.619999885559082,0.13301288958132185 719,2010-02-25,12.960000038146973,13.520000457763672,12.619999885559082,13.039999961853027,8172750.0,0.038461579608730645,-1.368421845158473,-0.8000038147190937,73.10343875046371,62.75568860888787,-0.6346183775279073,-1.0367327525090477,0.5988606911171281,0.6134831295133267,14.242259951209826,1.0400009155273438,0.2941333036903693,0.9160000801086419,-0.052088365591796304,1.88408852580908,0.4319558572584228,1.400044302958861,-0.819999694824217,59.420262813269844,-2.3598273007643797,0.48404422285021875,2,-0.3399996757507324,-0.679999828338623,1.2800002098083496,0.8300004005432129,1.6000003814697266,3,0.07098765999891832,1.5333324856233808,12.479999542236328,1.7692256904962633,12.31999969482422,1.6666666666666403,12.479999542236328,0.07098765999891832 720,2010-02-26,12.34000015258789,13.119999885559082,12.279999732971193,13.119999885559082,5573500.0,-0.0478394972017091,1.1538472824551942,9.750005960470162,58.579877816865256,63.403758380967425,0.06425122940837724,-0.332994494825142,1.198857764145183,1.1760694802584393,12.600503864038254,0.8400001525878888,0.35346638385507134,0.23200020790100062,-0.6250594462971559,1.0890598620991572,-0.19652961919807765,0.6605300350000789,1.1800003051757812,14.492738599964644,-47.48189031879673,0.42852982709907833,2,0.4500002861022949,-0.059999942779541016,1.7300000190734863,1.450000286102295,2.300000190734865,4,0.1231766195538162,-1.368421845158473,12.960000038146973,1.5333324856233808,12.479999542236328,1.7692256904962633,12.31999969482422,0.1231766195538162 721,2010-03-01,12.079999923706055,12.5600004196167,11.979999542236328,12.479999542236328,5121200.0,-0.021069710345774206,1.0714266251592293,0.5128201993180004,54.69613361553657,62.6435001408679,0.3903876535857691,-0.008866720137799433,1.4044731349726298,1.3717712492445955,10.79416590094663,0.5800008773803711,0.44465845614687893,-0.0690000057220459,-0.8281101426242614,0.6901101311801696,-0.44855507417315366,0.31055506272906186,1.4400005340576172,6.493527403877117,-55.566299864544526,0.3795550684511078,3,0.6700000762939453,0.20000028610229492,1.684999942779541,1.7100005149841309,2.239999771118166,0,0.15562914952934426,1.1538472824551942,12.34000015258789,-1.368421845158473,12.960000038146973,1.5333324856233808,12.479999542236328,0.15562914952934426 722,2010-03-02,12.460000038146973,12.539999961853027,12.100000381469727,12.260000228881836,3384650.0,0.03145696331464354,1.4444444444444444,-0.5,55.913972430097864,61.78014048448708,0.022119781313717723,-0.3600726703617241,0.9514607028610342,0.9303069570508633,9.834631259251983,0.46000003814697266,0.4945070191391938,0.28100008964538503,-0.4774441402491405,1.0394443195399106,-0.09822202530187774,0.6602222045926478,0.9984003829956052,31.168844840996577,-29.124753748491933,0.37922211494726277,3,0.28999996185302734,-0.17999982833862305,1.2049999237060547,1.4600005149841309,2.3400001525878924,1,0.13804175455561252,1.0714266251592293,12.079999923706055,1.1538472824551942,12.34000015258789,-1.368421845158473,12.960000038146973,0.13804175455561252 723,2010-03-03,12.65999984741211,12.699999809265135,12.34000015258789,12.380000114440918,3282100.0,0.016051349009055027,1.0000000000000098,1.4,65.89594531311803,61.26240696154656,-0.1567386243653992,-0.5206069084105494,0.71150515645577,0.6700206632621022,8.912555745605166,0.3599996566772443,0.5471283653705186,0.43899989128112793,-0.3287142200678268,1.2067140026300827,0.055142835606650564,0.8228569469556053,0.7392645385742185,44.15583772188396,-18.471052824654556,0.3838570556744771,3,0.09000015258789062,-0.37999963760375977,0.945000171661377,1.2900004386901855,2.0399999618530256,2,0.11848341375032656,1.4444444444444444,12.460000038146973,1.0714266251592293,12.079999923706055,1.1538472824551942,12.34000015258789,0.11848341375032656 724,2010-03-04,12.739999771118164,12.779999732971193,12.479999542236328,12.699999809265135,2156850.0,0.006319109373639442,4.0000079472934305,0.1428571428571492,63.35403082855634,60.57505236830639,-0.22952175942723585,-0.5849156977906027,0.5748915979832923,0.5318228014637505,8.889209952578677,0.30000019073486506,0.5256950805111646,0.4899998188018806,-0.31110446427748784,1.291104101881249,0.08944767726219638,0.8905519603415648,0.6024940211181633,66.66666666666666,4.901760466192535,0.40055214153968405,3,0.010000228881835938,-0.45999956130981445,0.37000036239624023,1.1500005722045898,2.3000001907348633,3,0.13186815819136632,1.0000000000000098,12.65999984741211,1.4444444444444444,12.460000038146973,1.0714266251592293,12.079999923706055,0.13186815819136632 725,2010-03-05,12.760000228881836,12.920000076293945,12.640000343322756,12.760000228881836,2283050.0,0.0015698946721343088,-1.333333333333353,0.0,63.12499925494213,60.892841844400294,-0.25431909460399815,-0.5429694867272801,0.49089505319598103,0.46304951594003896,8.814316187707966,0.27999973297118963,0.4947585303050932,0.45300025939941335,-0.3211367477310727,1.2271372665298994,0.06593175583417121,0.8400687629646555,0.5279937933544918,82.97874930757196,19.73019640397834,0.3870685035652428,3,-0.010000228881835938,-0.48000001907348633,0.17499995231628418,0.9600000381469727,2.3199996948242188,4,0.14106584313851522,4.0000079472934305,12.739999771118164,1.0000000000000098,12.65999984741211,1.4444444444444444,12.460000038146973,0.14106584313851522 726,2010-03-08,13.100000381469727,13.140000343322756,12.739999771118164,12.84000015258789,2525200.0,0.026645779505419798,1.352943486407328,100.0,61.43791582986459,61.27907914207122,-0.5555447857635976,-0.8194463489272206,0.0863064107182101,0.0776745093043516,8.452408153034112,0.4000005722045916,0.4352607759832203,0.7260004043579098,-0.08009210950994472,1.5320929182257643,0.32295414742398165,1.129046661291838,0.13567386156660177,96.15384968074817,35.48675257260723,0.4030462569339275,3,-0.35000038146972656,-0.820000171661377,-0.21499991416931152,0.570000171661377,2.0199995040893555,0,0.11755724557316793,-1.333333333333353,12.760000228881836,4.0000079472934305,12.739999771118164,1.0000000000000098,12.65999984741211,0.11755724557316793 727,2010-03-09,13.199999809265135,13.359999656677244,12.880000114440918,13.0600004196167,1797000.0,0.007633543884232319,1.0869586850878294,0.5384587169423692,62.42037655552919,62.058521154997074,-0.5784154296457764,-0.8479319157269014,-0.07200360155373353,-0.052569806898299376,8.489479426655608,0.47999954223632635,0.378472854059007,0.7529998302459706,-0.0754697639346169,1.5814694244265581,0.33876503315567774,1.1672346273362635,-1.2200002670288068,84.31373282333546,25.83798309136354,0.41423479709029365,3,-0.44999980926513494,-0.819999694824217,-0.32499957084655584,0.46000051498413264,2.239999771118166,1,0.08484847740474599,1.352943486407328,13.100000381469727,-1.333333333333353,12.760000228881836,4.0000079472934305,12.739999771118164,0.08484847740474599 728,2010-03-10,13.220000267028807,13.399999618530273,13.079999923706055,13.15999984741211,2379650.0,0.0015151862161113527,-1.9090846038138256,0.42857629427792193,61.18421217741347,60.734162646880385,-0.5391000099151757,-0.8152185742881617,-0.15386350589110087,-0.0959803647259232,8.751574534246345,0.31999969482421875,0.37898675116098524,0.7130002975463849,-0.15798459594602932,1.5839851910387992,0.2775078508001787,1.1484927442925912,-1.212400722503661,80.43485472016899,25.638418236006146,0.4354924467462071,3,-0.530000686645506,-0.8400001525878888,-0.41500020027160467,0.44000005722046076,1.719999313354494,2,0.11951587683750953,1.0869586850878294,13.199999809265135,1.352943486407328,13.100000381469727,-1.333333333333353,12.760000228881836,0.11951587683750953 729,2010-03-11,13.460000038146973,13.520000457763672,12.960000038146973,13.199999809265135,2661950.0,0.01815429396902024,1.9473623450283593,4.3333068425655235,63.12499925494213,61.23917614000003,-0.7830635723478014,-0.9545152526053222,-0.472262562401113,-0.35950968358626056,8.871460538793787,0.5600004196166992,0.4085457095785081,0.8580000877380378,0.00769725521989173,1.708302920256184,0.4328486714789648,1.2831515039971109,-1.3967044906616213,93.1817713847891,41.29147848740446,0.42515141625907327,3,-0.7100000381469727,-1.0799999237060547,-0.7349998950958252,0.20000028610229492,1.5,3,0.09212479699880238,-1.9090846038138256,13.220000267028807,1.0869586850878294,13.199999809265135,1.352943486407328,13.100000381469727,0.09212479699880238 730,2010-03-12,13.380000114440918,13.600000381469727,13.300000190734865,13.539999961853027,1731350.0,-0.0059435307191179065,1.1428532503184456,-0.6153834867769462,64.33121773566765,62.30974104223682,-0.6034888386074773,-0.7972527752068856,-0.4661156023703992,-0.2970371762103188,9.039732763649768,0.3000001907348615,0.4403023501804295,0.7030001640319821,-0.14376722468082548,1.5497675527447896,0.2796164696755792,1.126383858388385,-1.2293022723388667,74.41859175671121,22.379004461411405,0.42338369435640366,3,-0.5299997329711914,-0.9600000381469727,-0.684999942779541,0.2800002098083496,1.819999694824217,4,0.12406575734035208,1.9473623450283593,13.460000038146973,-1.9090846038138256,13.220000267028807,1.0869586850878294,13.199999809265135,0.12406575734035208 731,2010-03-15,13.260000228881836,13.420000076293945,13.199999809265135,13.34000015258789,1193700.0,-0.00896860123562837,-1.199994277975908,0.5,65.16129707074353,63.33722155786411,-0.33358318808712717,-0.6026124104858805,-0.4177277153099297,-0.1906502945919346,9.734425280889655,0.22000026702881037,0.3708827125474947,0.5160002708435059,-0.2896223122211836,1.3216228539081953,0.11318897931116112,0.9188115623758506,-0.9933581836303702,52.77777409848008,-2.1923893720098846,0.4028112915323443,3,-0.28999996185302734,-0.8400001525878906,-0.565000057220459,0.40000009536743164,2.0599994659423846,0,0.1372548765768531,1.1428532503184456,13.380000114440918,1.9473623450283593,13.460000038146973,-1.9090846038138256,13.220000267028807,0.1372548765768531 732,2010-03-16,13.699999809265135,13.699999809265135,13.239999771118164,13.260000228881836,1531150.0,0.03318247155267229,1.090911258352795,-5.499999999999978,68.04734061718526,63.576265480538254,-0.647257217378046,-0.991036566995561,-0.9257029449035112,-0.6281107623062887,10.956298396856923,0.4600000381469709,0.4074630995440458,0.8909998416900624,-0.002718735503774994,1.7847184188838998,0.4441405530931437,1.3378591302869811,-1.3266890971162084,100.0,42.94593217201843,0.4468592885969187,3,-0.6100001335144025,-1.0999999046325666,-1.004999637603758,-0.039999485015867364,1.7600002288818377,1,0.10364964204843408,-1.199994277975908,13.260000228881836,1.1428532503184456,13.380000114440918,1.9473623450283593,13.460000038146973,0.10364964204843408 733,2010-03-17,13.81999969482422,13.880000114440918,13.5600004196167,13.5600004196167,1431600.0,0.008759115856186384,-1.4615429759856802,0.5909080071872497,64.23840724994704,63.67452952735945,-0.6542033984616555,-1.0548573225336195,-1.1356073465926055,-0.7454866494824852,12.402622222287672,0.31999969482421875,0.4903743414964943,0.9409997463226336,-0.03952437118191199,1.9215238638271792,0.4507376875703617,1.4312618050749055,-1.3140200729636735,93.47821579989446,35.2064476490191,0.4902620587522726,3,-0.5599994659423846,-1.1299996376037615,-1.1249995231628436,-0.15999937057495295,1.8200006484985352,2,0.11722141254212848,1.090911258352795,13.699999809265135,-1.199994277975908,13.260000228881836,1.1428532503184456,13.380000114440918,0.11722141254212848 734,2010-03-18,13.880000114440918,13.920000076293945,13.619999885559082,13.779999732971193,1783300.0,0.004341564467557069,2.333329801212224,0.3846179239919356,81.30081174740657,65.69406424874438,-0.5984190656700825,-1.0638659729818336,-1.287958224200496,-0.8194127009718155,13.913030180412617,0.3000001907348633,0.5500624569152688,0.9340001583099369,-0.1286758243523316,1.9966761409722054,0.40266216697880175,1.465338149641072,-1.209138033470726,94.44445180303985,29.369433452822378,0.5313379913311347,3,-0.5500001907348633,-1.1700000762939453,-1.184999942779541,-0.2199997901916504,1.6599998474121094,3,0.07636883697425523,-1.4615429759856802,13.81999969482422,1.090911258352795,13.699999809265135,-1.199994277975908,13.260000228881836,0.07636883697425523 735,2010-03-19,14.100000381469727,14.119999885559082,13.760000228881836,14.100000381469727,4147450.0,0.01585016319992083,17.000429164083734,0.0,91.73554533223727,69.06046752678579,-0.6798438081684104,-1.2303857763592205,-1.5648396409567198,-1.0368722214355817,15.394913294743843,0.3599996566772461,0.5668157277350474,1.080000400543213,-0.08799401381604532,2.247994814902471,0.49600319336358467,1.663997607722841,-1.2542589811542086,97.82614104012688,24.294149231062477,0.5839972071796291,3,-0.6000003814697266,-1.2900004386901855,-1.4400005340576172,-0.440000057220459,1.0199995040893555,4,0.06099288180214946,2.333329801212224,13.880000114440918,-1.4615429759856802,13.81999969482422,1.090911258352795,13.699999809265135,0.06099288180214946 736,2010-03-22,14.119999885559082,14.15999984741211,13.84000015258789,14.0,1839300.0,0.0014184045069700613,2.2,100.0,90.29126887789539,72.15723334038204,-0.6033939430628816,-1.1818130822749549,-1.6471739848979574,-1.0503567766195445,16.835651358486942,0.31999969482421875,0.5997978597528952,1.0179998874664307,-0.21862721302906785,2.254626987961929,0.3996863372186823,1.636313437714179,-1.0703771276045941,95.65217842001057,16.069131772541013,0.6183135502477493,3,-0.559999942779541,-1.179999828338623,-1.4449999332427979,-0.45999956130981445,0.9600000381469727,0,0.07648724734131185,17.000429164083734,14.100000381469727,2.333329801212224,13.880000114440918,-1.4615429759856802,13.81999969482422,0.07648724734131185 737,2010-03-23,14.399999618530273,14.5,14.039999961853027,14.199999809265135,3474350.0,0.01983000957794312,1.2999969005629055,1.6666666666666814,90.65421185479903,75.43167774898042,-0.7769806170060427,-1.3681398736442798,-1.9604602870819008,-1.320869864170037,18.826857535740544,0.46000003814697266,0.6473391746652108,1.193999624252319,-0.11353963454787319,2.501538883052511,0.5402299948522238,1.8477692536524142,-1.1505089844734133,89.36165679680946,5.07848021590226,0.6537696294000956,3,-0.6699995994567871,-1.1599998474121094,-1.8949997425079346,-0.7399992942810059,1.1800003051757812,1,0.06388889587955737,2.2,14.119999885559082,17.000429164083734,14.100000381469727,2.333329801212224,13.880000114440918,0.06388889587955737 738,2010-03-24,14.140000343322756,14.5,14.079999923706055,14.359999656677244,1840700.0,-0.018055505701051855,-1.470587575312188,-1.0999976158119078,80.17244249690165,77.32583810919814,-0.4165611617640277,-1.0302209835774896,-1.743257927966491,-1.0505641100423002,20.774706555045974,0.4200000762939453,0.6791799372788496,0.8510003089904803,-0.47313831476408374,2.1751389327450443,0.18893099711319827,1.5130696208677623,-0.6404078360772676,59.090953424936835,-26.287876762624386,0.6620693118772818,3,-0.2900004386901873,-0.9000005722045916,-1.7350006103515643,-0.4800000190734881,1.1199998855590803,2,0.0933521685130334,1.2999969005629055,14.399999618530273,2.2,14.119999885559082,17.000429164083734,14.100000381469727,0.0933521685130334 739,2010-03-25,13.880000114440918,14.399999618530273,13.800000190734865,14.399999618530273,1913050.0,-0.01838756878139791,1.3076923076923008,2.36364148669624,71.87501047738505,78.16403730272229,-0.10137977144584909,-0.7354706664604329,-1.4757985029678728,-0.7848580994041612,21.034498332836137,0.5999994277954084,0.6974226363267473,0.5450000762939453,-0.7948427888874345,1.8848429414753252,-0.12492135629674372,1.2149215088846343,-0.18032610864452714,16.21620576689615,-66.59664067970414,0.6699214325906897,3,-0.03000020980834961,-0.6400003433227539,-1.445000171661377,-0.2199997901916504,2.0399999618530273,3,0.12680116818231957,-1.470587575312188,14.140000343322756,1.2999969005629055,14.399999618530273,2.2,14.119999885559082,0.12680116818231957 740,2010-03-26,13.859999656677244,14.140000343322756,13.65999984741211,13.979999542236328,1951900.0,-0.0014409551584128044,1.1818130587916458,0.2307692307692342,66.96427849178025,78.36436857172639,-0.006851537203656832,-0.6279524009320525,-1.447127948074579,-0.7502686253624304,21.833884493061756,0.4800004959106463,0.7244933694386173,0.4489996433258039,-0.8239728162609801,1.7219721029125878,-0.18748658646758898,1.0854858731191968,0.6400003433227557,23.809496777943576,-54.948145805020815,0.6364862297933921,3,0.010000228881837714,-0.6199998855590803,-1.4199998378753644,-0.19999933242797674,1.680000305175783,4,0.12121214623309307,1.3076923076923008,13.880000114440918,-1.470587575312188,14.140000343322756,1.2999969005629055,14.399999618530273,0.12121214623309307 741,2010-03-29,13.960000038146973,14.119999885559082,13.84000015258789,13.859999656677244,1381950.0,0.007215034916797647,-3.0000136239782016,-0.8333373069801104,66.96429255665635,78.24402989833429,0.0032243151092767874,-0.6112241100669209,-1.5306698825531058,-0.8343116972998104,23.22170884718404,0.2799997329711914,0.7299615052655728,0.455000019073486,-0.6736040988004923,1.5836041369474643,-0.10930203986350229,1.0193020780104742,0.5231999588012695,35.71430193323373,-40.59148887466175,0.564302058936989,3,0.07000017166137695,-0.7200002670288086,-1.8600001335144043,-0.2999997138977051,1.5199995040893555,0,0.08309454471649746,1.1818130587916458,13.859999656677244,1.3076923076923008,13.880000114440918,-1.470587575312188,14.140000343322756,0.08309454471649746 742,2010-03-30,14.18000030517578,14.279999732971193,13.960000038146973,14.0,1925050.0,0.015759331405991173,-1.4615339471078155,1.7999961853172366,69.67213531233813,78.84777746082219,-0.15815969520268958,-0.7333590119268667,-1.7371187783791484,-1.0429808805597798,24.77984242234755,0.3199996948242205,0.746794604698632,0.5890002727508534,-0.4639134629931796,1.6419140084948864,0.0625434048788378,1.115457140622869,0.2867356887817394,61.904805155289736,-13.305372600223208,0.5264568678720162,3,-0.12000036239623846,-0.9400005340576154,-2.0650002956390363,-0.5199999809265119,1.9400005340576225,1,0.06346964733151461,-3.0000136239782016,13.960000038146973,1.1818130587916458,13.859999656677244,1.3076923076923008,13.880000114440918,0.06346964733151461 743,2010-03-31,14.15999984741211,14.239999771118164,13.960000038146973,14.020000457763672,2176100.0,-0.0014104694875337609,-1.1538422037193266,0.777773068282973,65.76575957357875,77.12166055261909,-0.09483075883047754,-0.6273868881119888,-1.7086780190178104,-1.0186761440508505,26.16627990741961,0.2799997329711914,0.7751960038255934,0.49399981498718226,-0.49120433546501197,1.4792039654393765,0.0013977397610851483,0.9866018902132794,0.2906014236145005,67.5675884662077,-5.147503169790085,0.4926020752260973,3,-0.07999992370605469,-0.9200000762939453,-2.044999837875366,-0.4999995231628418,0.14000034332275568,2,0.10028249234433884,-1.4615339471078155,14.18000030517578,-3.0000136239782016,13.960000038146973,1.1818130587916458,13.859999656677244,0.10028249234433884 744,2010-04-01,14.420000076293945,14.520000457763672,14.119999885559082,14.199999809265135,1708450.0,0.018361598282739644,-1.105265535475419,1.5714373297002853,71.6666607062036,74.8917844830598,-0.3019274890696799,-0.7958774515424913,-1.9467265445334618,-1.2533365971748687,27.66200636159254,0.40000057220458984,0.764107730058809,0.6700000286102288,-0.26812787387695103,1.6081279310974086,0.20093607736663976,1.1390639798538178,-0.7600002288818359,88.37205691879136,15.21677219542427,0.4690639512435896,4,-0.3299999237060547,-1.1700000762939453,-2.305000066757202,-0.7599997520446777,1.2600002288818342,3,0.05825243745794606,-1.1538422037193266,14.15999984741211,-1.4615339471078155,14.18000030517578,-3.0000136239782016,13.960000038146973,0.05825243745794606 745,2010-04-05,14.5600004196167,14.800000190734865,14.399999618530273,14.479999542236328,2928050.0,0.009708761621500361,-2.3333280351587016,0.36363991035472015,76.8594966414521,73.39936534567721,-0.4132751067665108,-0.8370268395019771,-2.046576811149299,-1.3659677795414868,29.158877858818965,0.4000005722045916,0.7726611728249644,0.7200003623962399,-0.16191140592482434,1.601912130717304,0.27904447823570777,1.160956246556772,-0.882800559997559,75.00002483526754,-0.7026035037117992,0.4409558841605318,4,-0.3300004005432129,-1.1700005531311035,-2.1100001335144043,-0.9000000953674316,1.9399995803833008,0,0.0934065671347728,-1.105265535475419,14.420000076293945,-1.1538422037193266,14.15999984741211,-1.4615339471078155,14.18000030517578,0.0934065671347728 746,2010-04-06,14.640000343322756,14.68000030517578,14.359999656677244,14.640000343322756,2263550.0,0.00549450009618635,7.000023841881358,0.0,72.81553173326029,71.41728977661735,-0.46014507150548845,-0.8387409847839802,-2.0775769239338953,-1.4197715455295619,30.346581957228345,0.32000064849853516,0.739026122477215,0.7230002880096453,-0.155781247295403,1.6017818233146937,0.28360952035712117,1.1623910556621695,-0.9178884704589869,80.95240257764502,7.9794043669284065,0.43939076765252416,4,-0.41000032424926935,-1.25000047683716,-2.105000019073488,-0.9800000190734881,2.8599996566772443,1,0.06147538233773053,-2.3333280351587016,14.5600004196167,-1.105265535475419,14.420000076293945,-1.1538422037193266,14.15999984741211,0.06147538233773053 747,2010-04-07,14.31999969482422,14.720000267028807,14.15999984741211,14.720000267028807,2110800.0,-0.021857967281024404,1.7999980926541117,-100.0,61.061936446528456,69.29390021546479,-0.17062929802764515,-0.45379695642145634,-1.7099951144390761,-1.0691020605642372,31.040304460900792,0.5600004196166974,0.6509836491168013,0.3469996452331561,-0.48065653264415076,1.174655823110463,-0.06682844370549823,0.7608277341718104,-0.5547722892456086,42.85709420029894,-26.385221012421702,0.4138280889386537,4,-0.0899996757507342,-0.8699994087219256,-1.8049995899200457,-0.659999370574953,3.239999771118166,2,0.08100557766292238,7.000023841881358,14.640000343322756,-2.3333280351587016,14.5600004196167,-1.105265535475419,14.420000076293945,0.08100557766292238 748,2010-04-08,14.800000190734865,14.84000015258789,14.260000228881836,14.300000190734865,3010600.0,0.0335195884175985,1.0000000000000122,-1.2499982118632258,67.16416635767172,68.77047309105218,-0.6114654461289675,-0.8530973873213572,-2.1287634299373845,-1.51916329649446,31.78231237960647,0.5799999237060547,0.5937859061042534,0.7480001449584979,-0.07865075566911983,1.5746510455861156,0.3346746946446899,1.1613255952723058,-0.9933818737500033,94.44445180304008,27.21727421553385,0.41332545031380863,4,-0.5500001907348651,-1.2100000381469744,-2.2850000858306903,-1.1399998664855975,2.6400003433227486,3,0.08918923185723249,1.7999980926541117,14.31999969482422,7.000023841881358,14.640000343322756,-2.3333280351587016,14.5600004196167,0.08918923185723249 749,2010-04-09,14.699999809265135,14.920000076293945,14.619999885559082,14.84000015258789,2274300.0,-0.006756782444660603,1.0,-0.28000068664551137,61.71872817214693,68.18763416664848,-0.42791574158422385,-0.6908567652224438,-1.9635618594677364,-1.393972015709645,32.43105872936006,0.3000001907348633,0.5062770478304657,0.5859997749328603,-0.23970315909489415,1.4117027089606147,0.17314830791898395,0.9988512419467366,-0.831378582144092,71.052605161384,7.378077224764084,0.4128514670138772,4,-0.319999694824217,-0.9999999999999982,-2.18499970436096,-1.0399994850158674,3.4000005722045916,4,-0.02721085875648499,1.0000000000000122,14.800000190734865,1.7999980926541117,14.31999969482422,7.000023841881358,14.640000343322756,-0.02721085875648499 750,2010-04-12,15.039999961853027,15.100000381469727,14.920000076293945,15.0,3767100.0,0.02312926238091495,1.2499925494567063,-0.28571331257961097,65.97220704512924,68.07740244314547,-0.6514357184568027,-0.9487608759871868,-2.222749559389861,-1.703035664713937,33.095755832357426,0.4000005722045916,0.4661540228910752,0.8429999351501465,-0.005456291576972916,1.6914561618772659,0.4187718217865868,1.2672280485137062,-1.0872684267981523,93.61698026301106,32.58342519962248,0.4242281133635593,4,-0.5099997520446777,-1.169999599456787,-2.5249998569488525,-1.3799996376037598,2.4800004959106445,0,0.042553214424603025,1.0,14.699999809265135,1.0000000000000122,14.800000190734865,1.7999980926541117,14.31999969482422,0.042553214424603025 751,2010-04-13,15.079999923706055,15.399999618530273,14.960000038146973,15.079999923706055,3487400.0,0.0026595719384630012,-2.6666666666666665,0.0,62.8787780267924,67.32258496697372,-0.5764791293262839,-0.8911074896829305,-2.1862536658841716,-1.714745878360997,34.20998996621225,0.4399995803833008,0.4667174123496771,0.7919999122619625,-0.023058445832706553,1.6070582703566316,0.3844707332146289,1.1995290913092962,-1.012541504009695,74.19356823464084,16.05167793385141,0.4075291790473345,4,-0.40000009536743164,-1.010000228881836,-2.56499981880188,-1.419999599456787,2.559999465942383,1,0.09416446176910642,1.2499925494567063,15.039999961853027,1.0,14.699999809265135,1.0000000000000122,14.800000190734865,0.09416446176910642 752,2010-04-14,15.119999885559082,15.399999618530273,14.979999542236328,15.279999732971193,3394900.0,0.00265251737767902,1.1000023841880648,-100.0,70.24789187084579,67.82059966667005,-0.524248069296446,-0.8635443974039205,-2.1670585247129175,-1.7281716973730692,34.951686566362895,0.4200000762939453,0.4978260273508095,0.7609998703002923,-0.08519037154916731,1.6071901121497518,0.3379047493755625,1.184094991225022,-0.8926365220026522,75.43860676473344,16.697297905232617,0.4230951209247294,4,-0.3600001335144043,-0.9800000190734863,-2.6049997806549072,-1.4599995613098145,1.9600000381469727,2,0.1574074161676433,-2.6666666666666665,15.079999923706055,1.2499925494567063,15.039999961853027,1.0,14.699999809265135,0.1574074161676433 753,2010-04-15,15.4399995803833,15.65999984741211,14.979999542236328,15.100000381469727,4542950.0,0.021164001140624666,-1.3448250914621613,-2.1249970197648955,81.45155956303309,68.90781065076222,-0.7192190810399683,-1.1130200505044314,-2.421634701694934,-2.019147330511524,35.59676696326252,0.6800003051757812,0.5363637971475939,0.9999995708465583,0.06551419278900106,1.9344849489041156,0.5327568818177788,1.4672422598753379,-1.0719198662300098,78.84612739438744,14.117376382695483,0.4672426890287788,4,-0.5299997329711914,-1.1299996376037598,-2.874999523162842,-1.7799992561340332,1.340001106262207,3,0.13730569580147978,1.1000023841880648,15.119999885559082,-2.6666666666666665,15.079999923706055,1.2499925494567063,15.039999961853027,0.13730569580147978 754,2010-04-16,14.9399995803833,15.420000076293945,14.880000114440918,15.380000114440918,2052700.0,-0.032383420569211396,1.0769211018596634,-1.2941222669452899,68.24322408618114,67.95044703350989,-0.1538824891871613,-0.5581525963317695,-1.8716332344171995,-1.4914587157474202,36.09028462273353,0.5599994659423828,0.5398292224326102,0.4469995975494392,-0.4738945472920051,1.3678937423908835,-0.01344747487128295,0.9074466699701613,-0.3910510475737752,7.692241856780077,-59.64258460529039,0.460447072420722,4,-0.029999732971191406,-0.6299996376037598,-2.4049997329711914,-1.2799992561340332,1.9399995803832972,4,0.1673360792430607,-1.3448250914621613,15.4399995803833,1.1000023841880648,15.119999885559082,-2.6666666666666665,15.079999923706055,0.1673360792430607 755,2010-04-19,14.960000038146973,15.199999809265135,14.65999984741211,14.9399995803833,2428500.0,0.00133871876341507,1.1599998474121176,-0.04545553065408974,67.36109317454671,67.34439830476393,-0.12424134424883704,-0.5380043214417665,-1.822960419734212,-1.4961468787984398,36.054682666146704,0.5399999618530256,0.5661021153853696,0.42400007247924876,-0.4999364733063114,1.347936618264809,-0.03796820041353044,0.885968345372028,0.6999998092651367,30.000019073486328,-39.62710176077337,0.4619682728927801,4,-0.05000019073486328,-0.5300002098083496,-2.3949999809265137,-1.299999713897705,1.9199991226196254,0,0.20989307054251127,1.0769211018596634,14.9399995803833,-1.3448250914621613,15.4399995803833,1.1000023841880648,15.119999885559082,0.20989307054251127 756,2010-04-20,15.199999809265135,15.300000190734865,14.760000228881836,15.020000457763672,2221400.0,0.01604276540816696,1.8421042064553521,8.999761586877653,67.58618330985868,68.06931462291173,-0.3089397614655791,-0.7303922437101047,-1.994595526005634,-1.7221574064456977,36.01800747992889,0.5399999618530291,0.5620718557868738,0.6099998474121069,-0.3375064366295888,1.5575061314538026,0.13624670539125994,1.0837529894329538,0.44000003814697486,53.99999618530256,-15.918053779345776,0.47375314202084756,4,-0.2399997711181623,-0.7699999809265119,-2.564999580383299,-1.5399994850158674,2.3400011062622124,1,0.15263162352702042,1.1599998474121176,14.960000038146973,1.0769211018596634,14.9399995803833,-1.3448250914621613,15.4399995803833,0.15263162352702042 757,2010-04-21,15.31999969482422,15.4399995803833,15.119999885559082,15.239999771118164,2333600.0,0.007894729412163626,1.0,0.4444456218243998,69.33331849840893,68.31033152743811,-0.3041576560703323,-0.8199746017362219,-2.042782033091351,-1.8183866235061341,35.60145597581421,0.31999969482421875,0.5371277851176419,0.6839997291564952,-0.3127189108210775,1.680718369134068,0.18564040916770885,1.1823590491452816,0.30040015258788877,65.99998474121111,-4.041249680184222,0.4983593199887859,4,-0.17999982833862482,-0.8699998855590838,-2.6249995231628436,-1.659999370574953,2.6800003051757795,2,0.1514360144281215,1.8421042064553521,15.199999809265135,1.1599998474121176,14.960000038146973,1.0769211018596634,14.9399995803833,0.1514360144281215 758,2010-04-22,15.460000038146973,15.520000457763672,15.18000030517578,15.279999732971193,1823100.0,0.009138403793183425,1.266659037301251,2.25000596047009,68.05554221810578,69.01442197698908,-0.3807292785673475,-0.9022734543972355,-2.1168881854664257,-1.9377123409645627,35.20642120562491,0.3400001525878924,0.534463417970322,0.7580000877380364,-0.27459692021266946,1.7905970956887423,0.24170158376268347,1.2742985917133893,0.14119180926513586,93.02321197281809,24.25555735949446,0.5162985039753533,4,-0.3000001907348633,-0.8499999046325684,-2.6150002479553223,-1.799999713897705,2.5199995040893555,3,0.10478653826402273,1.0,15.31999969482422,1.8421042064553521,15.199999809265135,1.1599998474121176,14.960000038146973,0.10478653826402273 759,2010-04-23,15.640000343322756,15.640000343322756,15.260000228881836,15.359999656677244,1610550.0,0.011642969258191416,1.7142798754776658,1.5555567329292939,68.49313681559215,69.29452528481829,-0.4619467645887916,-0.9946548195190612,-2.2127146400138518,-2.0913106370188554,35.72000464366068,0.38000011444091975,0.5932098825620891,0.8500003814697283,-0.18760817725691936,1.887608940196376,0.3311961021064036,1.368804660833053,-0.9800004959106463,100.0,30.697956287643805,0.5188042793633242,4,-0.4800004959106463,-1.00000047683716,-2.665000200271608,-1.980000019073488,1.5799989700317365,4,0.07289004592697834,1.266659037301251,15.460000038146973,1.0,15.31999969482422,1.8421042064553521,15.199999809265135,0.07289004592697834 760,2010-04-26,15.539999961853027,15.979999542236328,15.420000076293945,15.720000267028807,3031950.0,-0.006393886142874838,-1.6666636391297043,-0.6428566562897928,65.30610325105351,69.56422808751398,-0.31688669558813487,-0.8035375076581506,-2.0382830635421936,-1.9645830200164838,36.83558472354205,0.5599994659423828,0.5934983990493414,0.6659999847412106,-0.32559406489291476,1.657594034375336,0.1702029599241488,1.1617970095582724,-0.8604001045227054,63.934440325750316,-3.7330578825249034,0.49579702481706256,4,-0.2200002670288086,-0.7200002670288086,-2.5199999809265137,-1.8799996376037598,1.6799993515014648,0,0.08622903489079459,1.7142798754776658,15.640000343322756,1.266659037301251,15.460000038146973,1.0,15.31999969482422,0.08622903489079459 761,2010-04-27,15.119999885559082,15.619999885559082,15.100000381469727,15.460000038146973,2413450.0,-0.02702703200289225,-1.7368455395549844,1.8888865341415013,63.1578897835505,68.77645007781449,0.1222387856509517,-0.30796692305017714,-1.5484871354392133,-1.5264135013682463,37.61799838186114,0.5199995040893555,0.6145359259131862,0.18799991607665945,-0.7097539114823448,1.0857537436356637,-0.2608769977028427,0.6368768298561616,-0.3883840408325199,2.272673086634892,-65.7021396290214,0.4488769137795021,4,0.19999980926513672,-0.3000001907348633,-1.9649999141693115,-1.5300002098083496,2.59999942779541,1,0.1164020693471346,-1.6666636391297043,15.539999961853027,1.7142798754776658,15.640000343322756,1.266659037301251,15.460000038146973,0.1164020693471346 762,2010-04-28,15.079999923706055,15.479999542236328,15.0600004196167,15.260000228881836,2556150.0,-0.002645500142578139,-2.8181857589970782,0.529412424687812,55.38460748435878,65.88012206907291,0.17429727755472157,-0.2077347911824834,-1.4531912729312033,-1.4734017179387546,38.12313444596537,0.4199991226196289,0.591304442891035,0.10299997329711985,-0.7234343099405418,0.9294342565347815,-0.3102171683217101,0.5162171149159498,-0.29844873107910175,2.1738612133029402,-59.87286272752954,0.4132171416188307,4,0.23999977111816406,-0.26000022888183594,-1.8299999237060547,-1.559999942779541,2.1800003051757812,2,0.16313004007076448,-1.7368455395549844,15.119999885559082,-1.6666636391297043,15.539999961853027,1.7142798754776658,15.640000343322756,0.16313004007076448 763,2010-04-29,15.579999923706055,15.600000381469727,15.199999809265135,15.199999809265135,3920950.0,0.03315649884148808,-1.1052655354754086,-2.1111081676768633,64.6666639116084,65.48272649412039,-0.33945226189214495,-0.6281004009239055,-1.8915900200853315,-1.9554342661524018,38.725294726851324,0.5200004577636719,0.5929158771224436,0.5319999694824222,-0.24117115001125455,1.305171088976099,0.14541440973558295,0.9185855292292615,-0.7505107970947265,56.52173913043478,-4.204628472194351,0.3865855597468387,4,-0.26000022888183594,-0.7600002288818359,-2.0950000286102295,-2.4000000953674316,0.9799995422363317,3,0.15532734840465223,-2.8181857589970782,15.079999923706055,-1.7368455395549844,15.119999885559082,-1.6666636391297043,15.539999961853027,0.15532734840465223 764,2010-04-30,15.260000228881836,15.880000114440918,15.199999809265135,15.579999923706055,2638000.0,-0.020539133272864607,-2.090906726430168,-0.8421042064553653,53.69127903385766,63.96385825626605,0.034322484198565206,-0.25501826714390496,-1.5163059592810129,-1.6191454930371023,39.0463998741857,0.680000305175783,0.566205239668502,0.17000026702880788,-0.5488877283536446,0.8888882624112604,-0.18944373066241837,0.5294442647200341,-0.3844906856455079,21.73913043478261,-33.38813685607994,0.35944399769122665,4,0.1099996566772461,-0.4400005340576172,-1.7150003910064697,-2.2900004386901855,1.3199996948242188,4,0.178243726904177,-1.1052655354754086,15.579999923706055,-2.8181857589970782,15.079999923706055,-1.7368455395549844,15.119999885559082,0.178243726904177 765,2010-05-03,15.920000076293945,16.059999465942386,15.399999618530273,15.460000038146973,4347050.0,0.04325031700608761,-1.2758581000534508,-1.4375014901175405,61.66666754969834,63.30613428291489,-0.5310234219219101,-0.8515665054448363,-2.1147913721851985,-2.2716267473263496,39.05875479429177,0.7999992370605504,0.49424545056577074,0.7620001316070564,-0.0016917991087090911,1.5256920623228218,0.38015416624917364,1.143846096964939,-1.0003109330976176,86.000047683761,31.90958925175294,0.38184596535788234,5,-0.3600001335144025,-1.0600004196166974,-2.375000238418579,-2.950000286102295,0.6599998474121094,0,0.08165824314262049,-2.090906726430168,15.260000228881836,-1.1052655354754086,15.579999923706055,-2.8181857589970782,15.079999923706055,0.08165824314262049 766,2010-05-04,15.539999961853027,15.880000114440918,15.260000228881836,15.739999771118164,2825900.0,-0.023869353807778326,1.583330187535887,-0.43478215799894265,55.32994948431399,61.7502043924599,-0.10920660240401148,-0.4223369871669913,-1.6719108433618928,-1.8820899293252982,39.03529643452176,0.6599998474121094,0.48032579485092164,0.3370000362396244,-0.4038985567754274,1.0778986292546762,-0.03344926026790063,0.7074493327471494,-0.5518921992919363,47.99999999999983,-3.2500213097384574,0.3704492965075259,5,0.019999980926515448,-0.5900001525878888,-1.9850001335144043,-2.570000171661377,1.5800008773803746,1,0.10810806664256511,-1.2758581000534508,15.920000076293945,-2.090906726430168,15.260000228881836,-1.1052655354754086,15.579999923706055,0.10810806664256511 767,2010-05-05,15.479999542236328,16.0,15.199999809265135,15.460000038146973,5983200.0,-0.003861030872843396,-1.9629638786996697,-0.09999761581193524,50.543477556656136,59.8044194300766,-0.02695838168571818,-0.28562033821173927,-1.5432726990956027,-1.8070567191051854,39.736745338262416,0.8000001907348651,0.47107294865016947,0.21899962425231934,-0.40291259532974877,0.8409118438343874,-0.09195648553871472,0.5299557340433534,-0.4275782774723602,32.55812148263148,-14.573233019319133,0.31095610979103416,5,0.08000040054321467,-0.4699997901916486,-1.8449995517730713,-2.7099995613098145,1.8199996948242188,2,0.14470283187066313,1.583330187535887,15.539999961853027,-1.2758581000534508,15.920000076293945,-2.090906726430168,15.260000228881836,0.14470283187066313 768,2010-05-06,16.120000839233402,18.13999938964844,15.199999809265135,16.440000534057614,14854950.0,0.04134375425857506,-1.7222196221863324,-16.000381479185187,65.44503232129917,59.46574115293294,-0.6297142366465476,-0.866063569826391,-2.1109423017179214,-2.4348572370010437,40.968688283495744,2.939999580383306,0.4608089810225273,0.7930008888244657,0.10087645664516742,1.485125321003764,0.4469386727348166,1.1390631049141149,-1.0071248823987293,31.292556506022386,-19.96721463530171,0.34606221608964877,5,0.47999906539916637,-0.07000112533569691,-2.4700009822845495,-3.3500008583068883,1.6599998474121058,3,0.07071956143289171,-1.9629638786996697,15.479999542236328,1.583330187535887,15.539999961853027,-1.2758581000534508,15.920000076293945,0.07071956143289171 769,2010-05-07,14.300000190734865,16.379999160766598,14.239999771118164,16.360000610351562,11884600.0,-0.11290326015796215,1.0380970632700113,6.43750745058784,44.128118106227745,57.11263169239675,1.0954123601593349,0.9722830690972302,-0.25374142065872896,-0.6147118654017429,41.3761209777476,2.139999389648434,0.38812610341817155,-1.0069997787475575,-1.7922615769065846,-0.22173798058853045,-1.399630677827071,-0.614368879668044,3.839999198913576,1.5384724483463483,-50.24549006402384,0.3926308990795138,5,1.8899993896484357,1.8299994468688947,-0.6400003433227557,-1.5300002098083514,3.999999046325682,4,0.15804190524919015,-1.7222196221863324,16.120000839233402,-1.9629638786996697,15.479999542236328,1.583330187535887,15.539999961853027,0.15804190524919015 770,2010-05-10,15.68000030517578,15.739999771118164,15.119999885559082,15.300000190734865,7737200.0,0.0965035032191841,1.4800042724690865,-0.18446603739606068,53.55029790317303,56.04512148346591,-0.2935055009584957,-0.3766209744734734,-1.5597510850380392,-1.983986412781844,41.5162914677516,1.439999580383299,0.34256794399419555,0.3410003185272199,-0.4505845886064055,1.1325852256608453,-0.05479213503959279,0.7367927720940326,2.4599990844726616,36.9230942284113,-13.978247244123025,0.3957924535668126,5,0.5099992752075213,0.46999931335449396,-2.010000228881834,-2.90000009536743,2.47999954223633,0,0.05739793373812607,1.0380970632700113,14.300000190734865,-1.7222196221863324,16.120000839233402,-1.9629638786996697,15.479999542236328,0.05739793373812607 771,2010-05-11,16.5,16.760000228881836,16.100000381469727,16.399999618530273,8965550.0,0.05229589788678446,1.1290288839872147,0.26315881935155433,57.908846156796244,56.32559244707007,-1.0026002706109587,-1.1434062793780448,-2.286324472042727,-2.803711857630251,41.50812681328798,1.0799999237060565,0.29981040988732666,1.0900000095367428,0.1545685979722542,2.025431421101233,0.6222843037544976,1.557715715318988,1.5619993972778339,57.94872948560753,8.587249471126455,0.46771570578224514,5,-0.3100004196166992,-0.35000038146972656,-2.690000057220459,-3.5799999237060547,1.7800006866455078,1,0.004848480224609375,1.4800042724690865,15.68000030517578,1.0380970632700113,14.300000190734865,-1.7222196221863324,16.120000839233402,0.004848480224609375 772,2010-05-12,17.5,17.700000762939453,16.579999923706055,16.680000305175778,7828850.0,0.06060606060606055,-1.1960790913544788,8.199965667855611,62.25961138929786,56.05814216681334,-1.8139827753670907,-2.061662989940137,-3.191602242480407,-3.808477538202677,41.69998101690194,1.2000007629394531,0.3017413389690695,1.971000003814698,0.6605415385153997,3.281458469113998,1.3157707711650488,2.626229236464347,0.485559404754639,83.58975763465264,38.10911228876127,0.6552292326496498,5,-1.3100004196166992,-1.3500003814697266,-3.690000057220459,-4.579999923706055,0.7199993133544886,2,-0.021714237758091337,1.1290288839872147,16.5,1.4800042724690865,15.68000030517578,1.0380970632700113,14.300000190734865,-0.021714237758091337 773,2010-05-13,17.559999465942386,17.799999237060547,17.219999313354492,17.5,4564200.0,0.0034285409109935383,1.148151811101496,0.07317010764894008,61.7073092724455,56.94881219332311,-1.7473336232809604,-2.060328013318326,-3.1606768907153917,-3.8569750241580785,41.56556427938851,0.5799999237060547,0.3500282402070525,1.9249994754791295,0.33228584307910225,3.5177131078791586,1.128642659279116,2.721356291679143,0.3506487461395231,93.25843238421304,52.4155872900714,0.7963568162000145,5,-1.3699998855590856,-1.3699998855590856,-3.7199993133544957,-4.639999389648441,0.3400001525878871,3,-0.014806391616703052,-1.1960790913544788,17.5,1.1290288839872147,16.5,1.4800042724690865,15.68000030517578,-0.014806391616703052 774,2010-05-14,17.440000534057614,17.639999389648438,17.239999771118164,17.459999084472653,3782050.0,-0.0068336523652811065,1.105265799657641,-0.3333121403820892,61.557180720696955,56.93664699010074,-1.4366620335707765,-1.8376493823091966,-2.951851897650876,-3.734358039266013,41.792576264475755,0.39999961853027344,0.44183346182080285,1.6800004959106403,-0.06790053401079987,3.4279015258320804,0.8060499809499184,2.5539510108713603,0.39723470920501924,86.56720932409014,46.635808738733225,0.8739505149607202,5,-1.2500009536743129,-1.2500009536743129,-3.5200004577636683,-4.500000476837155,0.10000038146973367,4,0.019495420996342716,1.148151811101496,17.559999465942386,-1.1960790913544788,17.5,1.1290288839872147,16.5,0.019495420996342716 775,2010-05-17,18.100000381469727,18.13999938964844,17.459999084472653,17.899999618530273,6123400.0,0.03784402678906096,3.8571662125339876,-10.00076299475441,67.6122959957064,58.301352158033225,-1.9611441174129425,-2.3719582764746683,-3.514169800211741,-4.391068829690891,42.9031448465306,0.6999988555908274,0.48589982673038357,2.183000326156616,0.19066648981243972,4.175334162500793,1.1868334079845262,3.1791672443287045,-3.8600006103515625,98.03926335168049,51.14068953722716,0.9961669181720886,5,-1.9100008010864258,-1.9100008010864258,-4.060000419616699,-5.12000036239624,-0.3400001525878906,0,0.011049660297000496,1.105265799657641,17.440000534057614,1.148151811101496,17.559999465942386,-1.1960790913544788,17.5,0.011049660297000496 776,2010-05-18,17.520000457763672,18.540000915527344,17.420000076293945,18.299999237060547,6698050.0,-0.032044194004539506,-1.2857170661071775,-3.8999790192450745,63.555558522542285,59.747138932020576,-1.1965775402088,-1.6962032342849085,-2.8521744894374326,-3.8127158348387713,43.98052154864702,1.1200008392333984,0.5922679932486492,1.4870003700256333,-0.597580760956447,3.5715815010077137,0.4447098045345932,2.5292909355166735,-3.2020006942749024,47.959186652458875,-4.4068749966432605,1.0422905654910397,5,-1.130000114440918,-1.130000114440918,-3.320000171661377,-4.450000286102295,-0.3000011444091797,1,0.03652964457343,3.8571662125339876,18.100000381469727,1.105265799657641,17.440000534057614,1.148151811101496,17.559999465942386,0.03652964457343 777,2010-05-19,17.639999389648438,17.780000686645508,17.120000839233402,17.479999542236328,3687800.0,0.0068492539240538886,1.9999826605631688,-0.20512833052936344,61.94895429930152,59.358685818465275,-1.0928876895040887,-1.7217572926565676,-2.8903168425872643,-3.930487200890626,44.68180556020959,0.6599998474121058,0.6239339551454979,1.4909993171691909,-0.6828151862310001,3.664813820569382,0.4040920654690936,2.5779065688692864,-3.1531195800781244,36.61961425890763,-14.59202732786622,1.0869072517000957,5,-1.2499990463256836,-1.2499990463256836,-3.2649996280670166,-4.419999599456787,-0.7999992370605469,2,0.03628125391958004,-1.2857170661071775,17.520000457763672,3.8571662125339876,18.100000381469727,1.105265799657641,17.440000534057614,0.03628125391958004 778,2010-05-20,17.079999923706055,17.34000015258789,16.540000915527347,17.020000457763672,7612100.0,-0.03174600256908189,1.7586184217016718,0.37499701976491906,60.27088014249574,61.152326044717285,-0.42732995606359125,-1.0900564281306693,-2.2539251084801464,-3.372771294681998,44.9213555209776,1.0999984741210902,0.7054427191244592,0.8499998569488518,-1.3364079056839984,3.0364076195817002,-0.2432040243675715,1.943203738265277,-2.43099526989746,26.99995040893542,-26.785602726671485,1.0932038813164244,5,-0.2499995231628418,-0.6899995803833008,-2.630000114440918,-3.8600001335144043,-0.10000038146972656,3,0.06674469524242688,1.9999826605631688,17.639999389648438,-1.2857170661071775,17.520000457763672,3.8571662125339876,18.100000381469727,0.06674469524242688 779,2010-05-21,16.780000686645508,17.260000228881836,16.360000610351562,16.639999389648438,5647800.0,-0.017564358220175658,-1.5714316854722468,2.3333757192357822,55.058828254885555,61.3199405282409,0.29217821582780346,-0.7381157738571389,-1.8871816712020113,-3.085764891417565,44.87816847160129,0.8999996185302734,0.8194280442583608,0.4930006027221694,-1.6880769081699256,2.674078113614266,-0.5975381527238781,1.583539358168217,-1.975356182368163,19.26605584856004,-29.18694617072156,1.0905387554460484,5,0.5399999618530273,-0.3900003433227539,-2.1700007915496826,-3.330000877380371,-0.2399997711181605,4,0.0667460599555354,1.7586184217016718,17.079999923706055,1.9999826605631688,17.639999389648438,-1.2857170661071775,17.520000457763672,0.0667460599555354 780,2010-05-24,16.879999160766598,17.440000534057614,16.639999389648438,16.680000305175778,3727300.0,0.005959384387908662,-4.714279875477807,1.4285500197544994,58.15085022654412,61.34682986932399,0.4249930200763856,-0.772166995674727,-1.9153188020485565,-3.194793841918351,44.40028436756412,0.8000011444091761,0.8259244923012297,0.5259991168975802,-1.6407388919693453,2.692737125764504,-0.5573698875358808,1.6093681213310411,-1.925940400039254,23.853141175276402,-23.6386006021587,1.0833690044334618,5,0.5700016021728551,-0.4899988174438441,-2.269999265670773,-3.4299993515014613,-0.5,0,0.039099631965312076,-1.5714316854722468,16.780000686645508,1.7586184217016718,17.079999923706055,1.9999826605631688,17.639999389648438,0.039099631965312076 781,2010-05-25,16.879999160766598,16.899999618530273,16.020000457763672,16.540000915527347,4822100.0,0.0,3.6315847592468966,1.7000009536797378,58.57843320583384,60.93781007116133,0.5415100769430374,-0.6677895799328262,-1.838107286704222,-3.2013612561186378,44.661525906778095,0.8799991607666016,1.099414430095834,0.43799915313720206,-1.6595743022433993,2.5355726085178034,-0.6107875745530968,1.4867858808275027,-1.7825027138472542,48.86355631608644,-0.49582349152635175,1.0487867276903005,5,0.4000015258789098,-0.4899988174438441,-2.209999322891232,-3.4299993515014613,-0.01999855041503551,1,0.052132767290687054,-4.714279875477807,16.879999160766598,-1.5714316854722468,16.780000686645508,1.7586184217016718,17.079999923706055,0.052132767290687054 782,2010-05-26,17.540000915527347,18.0,16.979999542236328,16.979999542236328,8165300.0,0.039099631965312076,-2.6428498443471096,1.6470713632564669,58.6797107917272,60.601410239970406,-0.125408925903983,-1.1953299300670785,-2.4258209856371344,-3.8641592207594258,45.37570055315135,1.120000839233402,1.2377608314928246,0.9750008583068883,-1.0742403324272267,3.0242420490410016,-0.0496197370601692,1.9996214536739458,-2.304804289863684,76.76771763527265,24.08520071597229,1.0246205953670569,5,-0.2600002288818395,-1.1500005722045934,-2.8450009822845495,-4.090001106262211,-0.9400005340576207,2,-0.01824410407467958,3.6315847592468966,16.879999160766598,-4.714279875477807,16.879999160766598,-1.5714316854722468,16.780000686645508,-0.01824410407467958 783,2010-05-27,18.0,18.0,17.559999465942386,17.81999969482422,4482150.0,0.02622571610389346,3.8888865341414434,0.32142832814490163,77.126118488109,62.3312922141273,-0.5771206663478452,-1.5438888277630767,-2.810564908457488,-4.335165681328098,45.928692359827686,0.4599990844726527,1.2957710074884652,1.3139999389648445,-0.775738371463774,3.4037382493934647,0.26913078375053345,2.3588690941791555,-2.6326112027417903,100.0,39.16071232010739,1.0448691552143101,5,-0.7199993133544922,-1.609999656677246,-3.205000162124634,-4.550000190734863,-1.3400001525878906,3,-0.0644444359673394,-2.6428498443471096,17.540000915527347,3.6315847592468966,16.879999160766598,-4.714279875477807,16.879999160766598,-0.0644444359673394 784,2010-05-28,17.979999542236328,18.26000022888184,17.65999984741211,17.959999084472656,4773750.0,-0.0011111365424262276,1.0689603009654969,0.11111346585851736,71.06228232277533,62.714624028246064,-0.5279897178696729,-1.3804405410537761,-2.7159243864914018,-4.3270393357425885,46.14325880173896,0.6000003814697301,1.229200763904167,1.1579995155334473,-0.8946915962390705,3.210690627305965,0.1316539596471884,2.184345071419706,-2.485706260247353,87.4999680689369,22.65908700330951,1.0263455558862589,5,-0.6999988555908203,-1.5899991989135742,-3.0949995517730713,-4.399999618530273,-0.6800003051757812,4,-0.055617354030011334,3.8888865341414434,18.0,-2.6428498443471096,17.540000915527347,3.6315847592468966,16.879999160766598,-0.055617354030011334 785,2010-06-01,17.219999313354492,18.5,17.139999389648438,17.799999237060547,7788150.0,-0.04226920179261073,-2.675678462161027,-28.99933244325768,56.666665489290025,61.949191468995814,0.10510827372007725,-0.5460502853636982,-1.8956687972842516,-3.56620861222396,45.82687135286124,1.3600006103515625,1.1440104049048152,0.3329993247985854,-1.6814024237940188,2.3474010733911896,-0.6742015494977167,1.3402001990948875,-1.603877726023983,48.38705956004842,-16.609928328267237,1.0072008742963021,6,0.04000091552734375,-0.8299989700317383,-2.3199994564056396,-3.6399993896484375,0.8000011444091797,1,-0.03948887485145203,1.0689603009654969,17.979999542236328,3.8888865341414434,18.0,-2.6428498443471096,17.540000915527347,-0.03948887485145203 786,2010-06-02,17.219999313354492,17.579999923706055,16.739999771118164,17.180000305175778,5996100.0,0.0,1.2105260516138423,-0.06896381627626917,46.81817098096335,60.26799332251379,0.06490312602928228,-0.4360944325579652,-1.8348158443932707,-3.5676050925446106,45.78087979037234,0.8400001525878906,1.064826283104459,0.24899935722351074,-1.6665864682346907,2.164585182681714,-0.70879355550559,1.2067922699526115,-1.4869225528961092,27.272697716708915,-33.911231253134346,0.9577929127291015,6,0.04000091552734375,-0.8299989700317383,-2.1499996185302734,-3.479999542236328,1.2000007629394531,2,-0.04878049861108036,-2.675678462161027,17.219999313354492,1.0689603009654969,17.979999542236328,3.8888865341414434,18.0,-0.04878049861108036 787,2010-06-03,17.719999313354492,17.780000686645508,17.219999313354492,17.379999160766598,2916500.0,0.029036005803568132,1.4347732342623998,8.5002145820412,51.65289223629699,59.310439110713936,-0.47221382047270666,-0.8007286344379771,-2.2759248010523176,-4.05269586723815,45.611660818961006,0.5600013732910156,0.873630001812888,0.6369993686676025,-1.1704131968213183,2.4444119341565234,-0.2667069140768561,1.5407056514120612,-1.874645586693351,55.68178493129753,-1.3852462932135694,0.90370628274446,6,-0.45999908447265625,-1.3299989700317383,-2.6499996185302734,-3.979999542236328,0.7200012207031214,3,-0.04853266006363788,1.2105260516138423,17.219999313354492,-2.675678462161027,17.219999313354492,1.0689603009654969,17.979999542236328,-0.04853266006363788 788,2010-06-04,17.260000228881836,17.81999969482422,17.15999984741211,17.260000228881836,3532400.0,-0.02595931728541223,-5.599973297221004,0.0,48.2625441396858,58.55529643124729,0.01788415725166459,-0.26450598786543367,-1.752783860930272,-3.583185159937422,43.41731677582432,0.6599998474121094,0.7388532301757564,0.1200003147125237,-1.6305483365481521,1.8705489659731995,-0.755274010917816,0.9952746403428634,-1.3068606146660464,29.545476712468314,-22.807240833199643,0.8752743256303382,6,0.0,-0.869999885559082,-2.190000534057617,-3.4100003242492676,1.7199993133544922,4,-0.038238692853995726,1.4347732342623998,17.719999313354492,1.2105260516138423,17.219999313354492,-2.675678462161027,17.219999313354492,-0.038238692853995726 789,2010-06-07,16.559999465942386,17.540000915527347,16.520000457763672,17.5,4196950.0,-0.04055624296969074,-1.000003739904602,-100.0,35.24902604591817,56.010649300066625,0.7637079462799008,0.6466432164483606,-0.988091597219654,-2.8508218658574833,42.959864729456285,1.0200004577636754,0.5932566882735095,-0.6930004119873026,-1.8692048349363972,0.4832040109617921,-1.2811026234618517,-0.10489820051275345,-0.5033853996741335,2.0201523952645593,-42.713064232584756,0.5881022114745478,6,0.7000007629394496,-0.16999912261963246,-1.4899997711181676,-2.5799999237060582,2.319999694824215,0,0.006038670573352611,-5.599973297221004,17.260000228881836,1.4347732342623998,17.719999313354492,1.2105260516138423,17.219999313354492,0.006038670573352611 790,2010-06-08,16.579999923706055,16.700000762939453,16.239999771118164,16.639999389648438,4506900.0,0.0012077571502826512,4.111059307217107,0.06382918282332102,39.914152901483746,53.936840377361065,0.778550259997079,0.7352207495964791,-0.9411895753595445,-2.8373762546467276,42.34922631384886,0.46000099182128906,0.49776604168402727,-0.7179999351501465,-1.692357626794621,0.256357756494328,-1.205178780972382,-0.230821089327911,-0.4240503834674385,21.518998038328053,-21.864056336139324,0.487178845822237,6,0.7899999618530273,-0.18999958038330078,-1.4850001335144043,-2.6000003814697266,2.0599994659423864,1,0.043425773019759806,-1.000003739904602,16.559999465942386,-5.599973297221004,17.260000228881836,1.4347732342623998,17.719999313354492,0.043425773019759806 791,2010-06-09,16.579999923706055,17.0,16.479999542236328,16.559999465942386,3970300.0,0.0,-4.777773068282965,-0.33334392980888633,38.32599452078273,51.67531634725613,0.8174877215347394,0.7815941834161002,-0.8761315159424647,-2.8003972078752692,41.00787019739241,0.5200004577636719,0.48249257935112055,-0.7219999313354499,-1.6831310041940988,0.23913114152319892,-1.2025654677647744,-0.2414343949061255,-0.3400001525878906,21.518998038328053,-21.781063361008894,0.48056553642932515,6,0.7899999618530273,-0.18999958038330078,-1.3700001239776594,-2.5600004196166974,1.0799999237060547,2,0.0868516610786414,4.111059307217107,16.579999923706055,-1.000003739904602,16.559999465942386,-5.599973297221004,17.260000228881836,0.0868516610786414 792,2010-06-10,17.120000839233402,17.120000839233402,16.719999313354492,16.84000015258789,1865200.0,0.032569416044161414,1.8571467496814946,13.999713904255955,50.442487958808066,48.710468510667134,0.2365167405675166,0.22310365094418216,-1.3505505092332815,-3.3027776707072363,39.06449919037547,0.5400009155273473,0.4439740095297431,-0.16299905776977042,-1.1226723659446662,0.7966742504051254,-0.6428357118572166,0.3168375963176757,-0.8800010681152379,55.696272823298855,9.907455380534913,0.47983665408744725,6,0.24999904632568004,-0.7300004959106481,-1.8650009632110613,-3.1000013351440447,0.4799995422363246,3,0.07593453115267224,-4.777773068282965,16.579999923706055,4.111059307217107,16.579999923706055,-1.000003739904602,16.559999465942386,0.07593453115267224 793,2010-06-11,17.299999237060547,17.399999618530273,16.319999694824222,16.700000762939453,1545950.0,0.010513924591326385,1.7000023841880558,2.142846438375733,55.90907494883755,47.02677880245183,-0.05947321308713782,0.023850804443604545,-1.4608784573671443,-3.446281745029845,36.769800259437744,1.0799999237060511,0.40729320844366157,0.029999351501466265,-0.9208785019559365,0.980877204958869,-0.4454395752272369,0.5054382782301694,1.2400016784667969,81.53834867769481,31.05639357421836,0.475438926728702,6,0.07000064849853516,-0.909998893737793,-2.0149993896484357,-3.2799997329711896,0.8000011444091797,4,0.06589603163420521,1.8571467496814946,17.120000839233402,-4.777773068282965,16.579999923706055,4.111059307217107,16.579999923706055,0.06589603163420521 794,2010-06-14,17.780000686645508,18.040000915527344,17.379999160766598,17.540000915527347,3988200.0,0.027745749754525262,-1.3571353153748258,0.4000006357844886,59.414236793613064,47.33206450293216,-0.6379111379132709,-0.4525764917675872,-1.8725772115940966,-3.8815176905714637,34.591418041389375,0.7400016784667969,0.3305885600227967,0.49300079345703196,-0.4825122299377256,1.4685138168517895,0.005244281759651415,0.9807573051544125,0.7156002044677727,85.5555520234307,30.395520657517224,0.4877565116973795,6,-0.6400003433227539,-1.390000343322754,-1.455000877380371,-2.7200012207031232,-0.10000038146972656,0,0.06749149658313192,1.7000023841880558,17.299999237060547,1.8571467496814946,17.120000839233402,-4.777773068282965,16.579999923706055,0.06749149658313192 795,2010-06-15,18.299999237060547,18.31999969482422,17.860000610351562,17.860000610351562,3783100.0,0.029246261548550256,-1.090911455398247,1.8333293596865858,63.396224242251975,49.17407042085313,-1.1047803448291589,-1.0085313078148133,-2.32133570446916,-4.345288928140452,32.11469255409374,0.5399990081787109,0.08306825688156039,1.0029994010925307,-0.010947527757249276,2.0169463299423107,0.4960259366676425,1.509972865517419,0.15208963012695165,98.9999771118164,41.26540207471458,0.5069734644248893,6,-1.0199995040893555,-1.469998836517334,-2.1399996280670166,-3.2399997711181623,-0.3400001525878906,1,0.0316939862233141,-1.3571353153748258,17.780000686645508,1.7000023841880558,17.299999237060547,1.8571467496814946,17.120000839233402,0.0316939862233141 796,2010-06-16,18.15999984741211,18.420000076293945,17.899999618530273,18.059999465942386,2609450.0,-0.007650240190443025,-1.4761922062115975,0.22727430359882322,56.485346131991726,49.71100974259698,-0.9134818769216011,-0.8623389347975277,-2.1128332779871855,-4.145792722726586,29.335344890312818,0.5200004577636719,-0.09076191123103428,0.8310000419616692,-0.2507120084942329,1.9127120924175713,0.29014401673371637,1.371856067189622,-1.840000152587887,87.619038968942,30.95807807904042,0.540856025227952,6,-0.8299999237060547,-0.8799991607666016,-1.9900002479553223,-3.100000381469725,0.12000083923339844,2,0.026431693076513607,-1.090911455398247,18.299999237060547,-1.3571353153748258,17.780000686645508,1.7000023841880558,17.299999237060547,0.026431693076513607 797,2010-06-17,18.280000686645508,18.520000457763672,18.020000457763672,18.3799991607666,4383050.0,0.006607975784234332,1.631571550469307,-0.9999809265864666,53.15316050637523,50.254411561118026,-1.0568296777919883,-0.9822969502712198,-2.151208120269416,-4.204356238404095,27.0417866197938,0.5,-0.11093384878432389,0.9190008163452141,-0.2367792949705141,2.0747809276609424,0.34111076068735,1.4968908720030782,-1.9180009841918917,89.09092327779481,36.34595129776375,0.5778900556578634,6,-0.9000005722045898,-1.0,-2.1100010871887207,-3.2200012207031232,0.27999877929687855,3,-0.03391689365123174,-1.4761922062115975,18.15999984741211,-1.090911455398247,18.299999237060547,-1.3571353153748258,17.780000686645508,-0.03391689365123174 798,2010-06-18,18.21999931335449,18.540000915527344,18.059999465942386,18.280000686645508,3157700.0,-0.003282350713195159,-1.5263163178236494,0.6000228885328805,52.67856800738752,52.19102733461461,-0.9457918432668571,-0.8775005656293793,-2.024069238108634,-4.079129945790129,25.70165824998266,0.4800014495849574,-0.06743128959570655,0.8019994735717724,-0.40666403842886467,2.0106629855724094,0.19766771757145207,1.4063312295720927,-1.7716795806884704,72.41369671558328,23.070897755746643,0.6043317560003189,6,-0.8299989700317347,-0.9399986267089808,-2.0499997138977015,-3.159999847412104,-0.039999008178707385,4,-0.03402848272504211,1.631571550469307,18.280000686645508,-1.4761922062115975,18.15999984741211,-1.090911455398247,18.299999237060547,-0.03402848272504211 799,2010-06-21,17.899999618530273,18.520000457763672,17.639999389648438,18.420000076293945,3595150.0,-0.017563101365743128,1.4444432670707412,8.666475936168347,58.41584345392433,54.246770729330244,-0.4645792566040008,-0.4946522375593787,-1.636042424423998,-3.6931878819747546,24.370153900219137,0.8800010681152344,-0.09523764477280139,0.4259998321533196,-0.7618050022353167,1.6138046665419559,-0.16790258504099853,1.0199022493476377,-1.326179014892574,28.888865341414828,-19.7249032941762,0.5939024171943176,6,-0.4699993133544922,-0.6199989318847656,-1.7100000381469727,-2.7799997329711896,-0.279998779296875,0,0.011173227217972093,-1.5263163178236494,18.21999931335449,1.631571550469307,18.280000686645508,-1.4761922062115975,18.15999984741211,0.011173227217972093 800,2010-06-22,17.540000915527347,18.280000686645508,17.399999618530273,18.26000022888184,3084700.0,-0.020111659814241123,1.3157915870892831,1.3846128452481385,53.636382158139206,55.94792491125874,0.051312366555333,-0.08714035576992174,-1.221758145209332,-3.263561242203977,22.700403580432965,0.8800010681152344,-0.07652447113251526,0.03300104141235849,-1.1215251390794734,1.1875272219041904,-0.5442620488335592,0.6102641316582762,-0.8482094931762703,12.280801553985746,-37.42007799298499,0.5772630902459162,6,-0.11000061035156605,-0.2600002288818395,-1.3500013351440465,-2.3000011444091815,0.19999885559081676,1,0.007981720772004097,1.4444432670707412,17.899999618530273,-1.5263163178236494,18.21999931335449,1.631571550469307,18.280000686645508,0.007981720772004097 801,2010-06-23,17.760000228881836,18.0,17.420000076293945,17.6200008392334,3335300.0,0.012542719604976327,-1.1481442235691377,-0.194443782169982,50.48544812982567,55.95269826359403,0.018214056774596088,-0.25068461990099067,-1.3850857357396578,-3.4151398836488838,21.978659796711515,0.5799999237060547,0.09172449469654254,0.20900030136108327,-0.9114864371239122,1.3294870398460787,-0.3512430678814127,0.7692436706035792,-0.9573162369401835,31.578964980115074,-16.648024727041957,0.5602433692424974,6,-0.3299999237060547,-0.4799995422363281,-1.5700006484985352,-2.4500007629394513,0.1399993896484375,2,0.011261196678678864,1.3157915870892831,17.540000915527347,1.4444432670707412,17.899999618530273,-1.5263163178236494,18.21999931335449,0.011261196678678864 802,2010-06-24,17.219999313354492,17.799999237060547,17.120000839233402,17.760000228881836,3239700.0,-0.03040545656351845,1.193546997766541,-3.85716621253406,49.52379871117751,55.243223126076245,0.6413346665669337,0.27838638567697416,-0.7948090226618092,-2.8187440351144772,20.18428178674028,0.6799983978271449,0.22066464218013593,-0.3150005340576172,-1.4452450720942238,0.8152440039789894,-0.8801228030759205,0.2501217349606861,-0.3130763059976971,7.042145686504202,-41.74900971549821,0.5651222690183024,6,0.6100015640258789,0.060001373291015625,-0.8299989700317383,-1.6299986839294434,1.0200004577636719,3,0.061556412053336285,-1.1481442235691377,17.760000228881836,1.3157915870892831,17.540000915527347,1.4444432670707412,17.899999618530273,0.061556412053336285 803,2010-06-25,16.84000015258789,17.319999694824222,16.739999771118164,17.319999694824222,3641700.0,-0.022067315674740073,1.416668653490033,0.8888865341414892,53.60825705166111,54.59811426585936,1.0607725217312982,0.5976681717924492,-0.37822923467193803,-2.383348400084685,18.27388949593648,0.5799999237060582,0.3589963784403061,-0.6369997024536147,-1.785675814695491,0.5116764097882616,-1.211337758574551,-0.06266164633267834,1.7000007629394531,5.617996791797975,-47.06154445364314,0.5743380561209381,6,0.8000001907348633,0.4400005340576172,-0.4499998092651367,-1.1999998092651367,0.7600002288818359,4,0.10213772552075517,1.193546997766541,17.219999313354492,-1.1481442235691377,17.760000228881836,1.3157915870892831,17.540000915527347,0.10213772552075517 804,2010-06-28,16.979999542236328,17.180000305175778,16.680000305175778,16.940000534057614,3576800.0,0.008313502872915546,1.2727245141685855,-0.08333134650995282,54.999997615813086,53.66520019625504,0.8888288695427597,0.3993868060054311,-0.4631480181184173,-2.472003662903001,16.09992494857598,0.5,0.399836527536209,-0.4470003128051765,-1.590533202082245,0.6965325764718919,-1.0187667574437107,0.12476613183335772,1.5240013504028305,18.749947845948437,-36.30677264885959,0.5717664446385342,6,0.6300010681152344,0.3000011444091797,-0.3699991703033447,-1.2699990272521973,0.6000003814697266,0,0.07067142492875522,1.416668653490033,16.84000015258789,1.193546997766541,17.219999313354492,-1.1481442235691377,17.760000228881836,0.07067142492875522 805,2010-06-29,16.540000915527347,16.899999618530273,16.34000015258789,16.719999313354492,5699550.0,-0.025912758455294505,1.0740759055507478,-4.5000715273468,49.54956038588616,52.89455733557664,1.1766549414597307,0.8282968207577248,0.027309261908950333,-1.9740759644958779,14.790837354027996,0.6399993896484375,0.38895787265763104,-0.8529990196227999,-2.0610612766857734,0.35506323744017365,-1.4570301481542884,-0.24896789109131134,1.8910399536132765,12.048239838771789,-45.29889613482288,0.6040311285314871,6,0.8999996185302699,0.7399997711181605,0.31499958038329723,-0.7900004386901891,2.359998703002926,1,0.06529624328449546,1.2727245141685855,16.979999542236328,1.416668653490033,16.84000015258789,1.193546997766541,17.219999313354492,0.06529624328449546 806,2010-06-30,16.379999160766598,16.799999237060547,16.360000610351562,16.559999465942386,4162600.0,-0.009673624298928707,-3.0000346794749526,1.0000105964756714,40.88667335648451,51.53161431892212,1.1818999957960052,0.9719748746343804,0.2292136900578008,-1.7587228393611483,13.995395177033942,0.4399986267089844,0.3114414184877461,-0.9710007667541554,-2.260078758058352,0.3180772245500414,-1.6155397624062537,-0.326461771102057,1.9255792653808612,2.7396598124001437,-52.55189446928548,0.6445389956520977,6,1.0600013732910192,0.9000015258789098,0.5400013923645055,-0.6299986839294398,1.8400001525878906,2,0.08302812454405006,1.0740759055507478,16.540000915527347,1.2727245141685855,16.979999542236328,1.416668653490033,16.84000015258789,0.08302812454405006 807,2010-07-01,16.860000610351562,17.100000381469727,16.319999694824222,16.540000915527347,7517450.0,0.02930411930268373,-1.0526276163228527,-1.7777730682828754,44.9541448954808,50.67334508426582,0.5356143744238899,0.4471675173252372,-0.2063120318473608,-2.179700445231326,12.808537260800806,0.7800006866455043,0.1649354375607004,-0.44799938201904155,-1.7426133025752222,0.8466145385371391,-1.0953063422971319,0.19930757825904877,1.3276431193823228,54.00009155273402,1.9447816846806631,0.6473069602780896,7,0.5599994659423828,0.5299997329711914,-0.02500009536743164,-0.9900002479553223,1.1199989318847656,3,0.06168439920104052,-3.0000346794749526,16.379999160766598,1.0740759055507478,16.540000915527347,1.2727245141685855,16.979999542236328,0.06168439920104052 808,2010-07-02,16.600000381469727,17.079999923706055,16.520000457763672,17.020000457763672,3597900.0,-0.01542112808241558,1.0740759055507478,-1.3125014901175551,35.74878648380688,48.15478319869721,0.6053059400003811,0.690594105158091,0.09154637247511488,-1.8660598521688225,11.647615791797973,0.5599994659423828,0.060607515050275396,-0.674999618530272,-2.0078477124907153,0.6578484754301694,-1.3414236655104936,-0.008575571550050398,1.4382318254713873,32.558196270470575,-14.629201655989739,0.6664240469802208,7,0.6999998092651367,0.7899999618530273,0.2350001335144043,-0.7300000190734863,0.31999969482421875,4,0.09879514168440262,-1.0526276163228527,16.860000610351562,-3.0000346794749526,16.379999160766598,1.0740759055507478,16.540000915527347,0.09879514168440262 809,2010-07-06,16.65999984741211,16.959999084472653,16.520000457763672,16.760000228881836,4092350.0,0.0036144255761199062,-1.315787360273837,0.2380961031057988,27.717401445023782,45.274896452795495,0.39215410543042495,0.6729742853404588,0.0650799989402131,-1.8641806033702206,11.337282468523739,0.4399986267089808,-0.04168232961151119,-0.6200001716613777,-1.9422628748885842,0.7022625315658289,-1.2811315232749791,0.04113117995222382,1.2407737585596514,43.58972477961559,2.8341492095910823,0.6611313516136029,7,0.5,0.7300004959106445,0.17500066757202148,-0.7699995040893555,0.3400001525878906,1,0.056422601600661704,1.0740759055507478,16.600000381469727,-1.0526276163228527,16.860000610351562,-3.0000346794749526,16.379999160766598,0.056422601600661704 810,2010-07-07,17.299999237060547,17.34000015258789,16.479999542236328,16.719999313354492,2833500.0,0.038415329862554026,1.6060555268169614,-5.799977111903718,39.712912110476545,44.077948006201154,-0.31901786417953915,0.09452761841890478,-0.530034265345428,-2.44306099083356,11.389097481742501,0.8600006103515625,-0.13282569397932775,-0.016000747680664062,-1.2965662890507552,1.264564793689427,-0.6562835183657079,0.6242820230043797,0.47431245601941185,96.07834337495838,58.720478308991915,0.6402827706850448,7,-0.23999977111816406,0.09000110626220703,-0.464998722076416,-1.2499985694885254,0.3000011444091797,2,0.016185011502525493,-1.315787360273837,16.65999984741211,1.0740759055507478,16.600000381469727,-1.0526276163228527,16.860000610351562,0.016185011502525493 811,2010-07-08,18.020000457763672,18.059999465942386,17.420000076293945,17.540000915527347,3959000.0,0.04161856950610243,1.2857220708446704,0.8275855265104991,47.280332724551364,43.82867400768714,-1.1155740495521833,-0.5397333778428433,-1.1823185202224593,-3.097774630536051,11.473883988320528,0.7600002288818395,-0.2184223181143743,0.6320004463195801,-0.6361950393216596,1.9001959319608197,-0.0020972965010415123,1.2660981891402017,-1.7000007629394496,97.70120612412437,64.12418272744515,0.6340977428206203,7,-0.8300008773803675,-0.630000114440918,-1.195000171661377,-1.940000057220459,-0.5,3,0.04883458037801902,1.6060555268169614,17.299999237060547,-1.315787360273837,16.65999984741211,1.0740759055507478,16.600000381469727,0.04883458037801902 812,2010-07-09,18.420000076293945,18.5,18.0,18.020000457763672,3088150.0,0.02219753653546319,-1.2727245141685488,0.8333333333333395,51.9531328580359,43.64477131950656,-1.4834536459224381,-0.882597942969575,-1.5072674496554228,-3.437162101458103,11.618708455759243,0.5,-0.2491164513815214,0.9670001029968276,-0.3745009948139213,2.3085012008075765,0.29624955409145315,1.637750651902202,-2.0652003860473584,96.0396086348108,64.59196472708143,0.6707505489053753,7,-1.010000228881836,-1.0299997329711914,-1.5949997901916504,-2.3199996948242188,-0.6000003814697266,4,-0.010857804674868188,1.2857220708446704,18.020000457763672,1.6060555268169614,17.299999237060547,-1.315787360273837,16.65999984741211,-0.010857804674868188 813,2010-07-12,18.440000534057614,18.5,18.200000762939453,18.399999618530273,2311300.0,0.001085801177026502,2.749994039529838,0.10000238418805588,55.60166960287571,43.71162376251352,-1.3998336369069229,-0.8567387711640002,-1.4665563891755404,-3.3961381137171713,12.3196215754724,0.2999992370605469,-0.28052456376915913,0.9300004959106403,-0.4792920038602766,2.339292995681557,0.2253542460251836,1.634646745796097,-1.9993928314208915,97.02973008190249,62.56265996658433,0.7046462498854582,7,-1.0300006866455043,-1.0500001907348597,-1.6150002479553187,-2.340000152587887,-0.3199996948242152,0,-0.024945823129001066,-1.2727245141685488,18.420000076293945,1.2857220708446704,18.020000457763672,1.6060555268169614,17.299999237060547,-0.024945823129001066 814,2010-07-13,18.979999542236328,19.200000762939453,18.57999992370605,18.600000381469727,3372250.0,0.029284110224474746,-1.9523844124231622,9.499761586878586,64.3999862670898,45.361671082647256,-1.8174188134129068,-1.3726013605310534,-1.928001178554318,-3.8732691322980166,12.634155085907947,0.7600002288818395,-0.2525896847708715,1.4099995613098137,-0.14258732862157686,2.9625864512412043,0.6337061163441184,2.186293006275509,-2.457016147705076,91.91172345701175,52.38119026367206,0.7762934449656949,7,-1.2199993133544922,-1.2599992752075195,-2.154999256134033,-2.8799991607666016,-0.8599987030029297,1,-0.10853527479588454,2.749994039529838,18.440000534057614,-1.2727245141685488,18.420000076293945,1.2857220708446704,18.020000457763672,-0.10853527479588454 815,2010-07-14,18.8799991607666,18.959999084472656,18.520000457763672,18.8799991607666,2660350.0,-0.005268724124423474,4.499988079059676,0.0,61.475396380572235,47.64930697421255,-1.5093021996860436,-1.2932252434506353,-1.7702659966385355,-3.711621381002594,12.648130184101161,0.45999908447265625,-0.2120384359233114,1.2809991836547852,-0.34874911353313465,2.910747480842705,0.46612503506082703,2.0958733322487433,-2.196394724130858,82.02238883537123,39.772290397828705,0.8148741485939598,7,-1.1199989318847656,-1.159998893737793,-2.0549988746643066,-2.779998779296875,-1.1199989318847656,2,-0.09957623116177439,-1.9523844124231622,18.979999542236328,2.749994039529838,18.440000534057614,-1.2727245141685488,18.420000076293945,-0.09957623116177439 816,2010-07-15,18.63999938964844,18.959999084472656,18.420000076293945,18.959999084472656,2471450.0,-0.012711852848854455,2.374997019764919,-100.0,65.50218449725332,49.93242248552061,-1.0225389196957906,-1.0702959399937626,-1.4618794631602832,-3.4085085644423554,12.495745849641459,0.5399990081787109,-0.18798561068065922,1.0169994354248075,-0.6609577578868517,2.6949566287364686,0.17802083876897612,1.855978032080639,-1.805411173434475,53.333248562337175,6.355719741370265,0.8389785966558305,7,-0.7999992370605504,-0.8799991607666051,-1.759999275207523,-2.5399990081787145,-0.6800003051757848,3,-0.05579394003393956,4.499988079059676,18.8799991607666,-1.9523844124231622,18.979999542236328,2.749994039529838,18.440000534057614,-0.05579394003393956 817,2010-07-16,17.65999984741211,18.68000030517578,17.540000915527347,18.36000061035156,2792900.0,-0.05257508445952874,-1.4255341598522926,2.1875044703526347,57.91505450303629,52.39534115432387,0.09261376391214426,-0.14664547577182674,-0.4215365631771917,-2.367899148831862,11.701597679589554,1.139999389648434,-0.11942849908378506,0.0679999351501479,-1.5815177362949449,1.7175176065952389,-0.7567589005723967,0.8927587708726925,-0.6834868783946142,7.228851982838258,-43.12228640230928,0.8247588357225456,7,0.18000030517578125,0.10000038146972656,-0.7799997329711914,-1.5599994659423828,0.1399993896484375,4,-0.007927485326051809,2.374997019764919,18.63999938964844,4.499988079059676,18.8799991607666,-1.9523844124231622,18.979999542236328,-0.007927485326051809 818,2010-07-19,17.600000381469727,17.84000015258789,17.379999160766598,17.739999771118164,1821500.0,-0.003397478282038291,1.7058869728147052,0.19999891008768447,56.07843914567242,55.54656756550706,0.34573877332384484,-0.14279765800579725,-0.32127910052354736,-2.249578121436599,10.758727038636321,0.4600009918212926,0.014584047729329086,0.03900041580200053,-1.5839129120328437,1.6619137436368465,-0.7724562481154216,0.8504570797194226,-0.4900781448169127,12.087968518295506,-40.5147699490549,0.8114566639174228,7,0.23999977111816406,0.15999984741210938,-0.7200002670288086,-1.4099998474121094,0.1999988555908203,0,0.012499960715121272,-1.4255341598522926,17.65999984741211,2.374997019764919,18.63999938964844,4.499988079059676,18.8799991607666,0.012499960715121272 819,2010-07-20,18.100000381469727,18.100000381469727,17.239999771118164,17.299999237060547,3611400.0,0.02840909029334049,1.1499984502814526,-5.714318801089918,65.1162687542023,58.36916274814326,0.07988466468329491,-0.6609321856799113,-0.7157079901387178,-2.6954212316700605,10.54453099743353,0.8600006103515625,0.11851947220092995,0.5290003776550307,-1.1051340044528573,2.163134759762917,-0.28806681339891327,1.3460675687089747,-0.8646734332397159,50.00005544620332,-7.413130508432268,0.8170671910539433,7,0.11999988555908203,-0.3400001525878906,-1.2200002670288086,-1.8499999046325684,0.05999946594238281,1,0.0011049976432127018,1.7058869728147052,17.600000381469727,-1.4255341598522926,17.65999984741211,2.374997019764919,18.63999938964844,0.0011049976432127018 820,2010-07-21,17.68000030517578,18.36000061035156,17.639999389648438,18.1200008392334,2860250.0,-0.023204423615588943,-1.7692228690060787,-0.549999880790881,61.99263031466679,60.00386248037831,0.6252033372901487,-0.24233033541080573,-0.23732892824695284,-2.213257103742041,10.790198377638294,0.7200012207031214,0.29079563219610804,0.10200033187866353,-1.5327742207419668,1.736774884499292,-0.7153869444316499,0.9193876081889769,-0.4400005340576172,25.581436611128055,-37.1469600268249,0.8173872763103145,7,0.5399999618530273,0.07999992370605469,-0.9149999618530273,-1.429999828338623,0.2600002288818324,2,0.024886907605358388,1.1499984502814526,18.100000381469727,1.7058869728147052,17.600000381469727,-1.4255341598522926,17.65999984741211,0.024886907605358388 821,2010-07-22,17.959999084472656,18.040000915527344,17.700000762939453,17.8799991607666,1945100.0,0.015837034754739632,1.8332922729693002,-0.1818177877383641,60.536389087621885,60.95755761699897,0.37526100085729297,-0.5339535309472225,-0.4809265489119312,-2.4246810881103205,11.049141928333597,0.3600006103515625,0.5105769459128418,0.3719991683959947,-1.2698942495693402,2.0138925863613313,-0.44894754058667274,1.192945877378662,-0.7199993133544922,49.999933772641484,-13.261127014982335,0.8209467089826681,7,0.26000118255615234,-0.1999988555908203,-0.9049990177154541,-1.6299986839294434,0.12000083923339488,3,-0.011135794308794189,-1.7692228690060787,17.68000030517578,1.1499984502814526,18.100000381469727,1.7058869728147052,17.600000381469727,-0.011135794308794189 822,2010-07-23,18.280000686645508,18.479999542236328,17.6200008392334,17.8799991607666,2108300.0,0.017817462053743016,1.1499988079059675,5.0000238418806475,65.90909747709736,62.10282738080138,0.037226857650242806,-0.8121079518574419,-0.7922959539401688,-2.679618435128667,11.963266827673454,0.8599987030029297,0.6571801685646221,0.6390007019042976,-1.021207082053703,2.299208485862298,-0.19110319007470267,1.4691045938832978,-0.922400856018065,83.8710570558838,16.03534459315884,0.8301038919789998,7,-0.06000041961669922,-0.5200004577636719,-0.9750003814697266,-1.9300003051757812,-0.48000144958496094,4,-0.017505557448180498,1.8332922729693002,17.959999084472656,-1.7692228690060787,17.68000030517578,1.1499984502814526,18.100000381469727,-0.017505557448180498 823,2010-07-26,18.559999465942386,18.600000381469727,17.959999084472656,18.440000534057614,1823650.0,0.01531721929865304,5.399988555951858,0.299996185317304,67.27272979484206,62.42202110610718,-0.2502795694606519,-1.0083398517382953,-1.0621652066573333,-2.8954576615589698,13.030325836039836,0.6400012969970703,0.7283491721878228,0.8329995155334515,-0.8306943069772466,2.4966933380441496,0.0011526042781042634,1.6648464267887988,-1.0918555793762224,97.05875753121906,25.075609564688378,0.8318469112553488,7,-0.4600000381469762,-0.7999992370605504,-1.2299990653991735,-2.20999908447266,-0.6800003051757848,0,-0.04094828937233752,1.1499988079059675,18.280000686645508,1.8332922729693002,17.959999084472656,-1.7692228690060787,17.68000030517578,-0.04094828937233752 824,2010-07-27,18.18000030517578,18.65999984741211,18.0,18.65999984741211,2074800.0,-0.02047409330285299,1.7500019868233874,-4.0000317894265995,58.39696018007707,62.0799726393855,0.004811787478303131,-0.5626789803620618,-0.6723747777664713,-2.454134634734679,14.097126949363592,0.6599998474121094,0.7342417776072594,0.39300031661987234,-1.2435953805896354,2.02959601382938,-0.4252975319848815,1.2112981652246262,-0.6079450060272187,53.84615384615385,-14.465798218465501,0.818297848604754,7,-0.0800008773803711,-0.4200000762939453,-0.8449997901916504,-1.8299999237060547,0.2600002288818324,1,-0.020902148610363325,5.399988555951858,18.559999465942386,1.1499988079059675,18.280000686645508,1.8332922729693002,17.959999084472656,-0.020902148610363325 825,2010-07-28,17.6200008392334,18.13999938964844,17.520000457763672,17.979999542236328,2039800.0,-0.03080305041485354,-1.2142840112942521,0.7499980131766127,46.06299286508389,59.920062458033335,0.4104475106770735,0.08683183804480876,-0.1301664346888174,-1.8357644505935191,14.452841096614815,0.6599998474121094,0.7017412988634781,-0.22099914550781108,-1.7522303699304267,1.3102320789148045,-0.9866147577191171,0.544616466703495,1.5799999237060547,8.771967983295632,-53.5164736376013,0.7656156122113077,7,0.3399991989135742,0.1399993896484375,-0.2650003433227539,-1.2300004959106445,1.1199989318847656,2,0.03064693430526555,1.7500019868233874,18.18000030517578,5.399988555951858,18.559999465942386,1.1499988079059675,18.280000686645508,0.03064693430526555 826,2010-07-29,17.739999771118164,18.34000015258789,17.5,17.719999313354492,2669550.0,0.006810381734918547,-2.6521818453220107,-0.055557027280481924,42.91665673254973,58.253573816868155,0.1669103711820661,0.07794091938080783,-0.248230914000807,-1.9015311182869024,14.919192246188418,0.8400001525878906,0.5680728894411722,-0.16900024414062642,-1.539392089759719,1.2013916014784662,-0.854196166950171,0.5161956786689181,1.4264009857177733,20.68963816276263,-35.78746435907637,0.6851959228095461,7,0.21000003814697266,0.020000457763671875,-0.38499927520751953,-1.3499994277954102,1.3199996948242223,3,0.011274000311153554,-1.2142840112942521,17.6200008392334,1.7500019868233874,18.18000030517578,5.399988555951858,18.559999465942386,0.011274000311153554 827,2010-07-30,17.899999618530273,17.959999084472656,17.5,17.600000381469727,2323350.0,0.009019157242188935,1.1904813805631245,14.999618539004388,44.53439794901896,56.97090257279555,0.04976834090656723,-0.0001580123499103081,-0.4082657285107345,-2.007414439278847,15.896605952016502,0.45999908447265625,0.45430634741897435,-0.06100034713745117,-1.339649054818338,1.2176483605434356,-0.7003247009778946,0.5783240067029922,1.199745108032225,34.48273027127105,-16.168072683074243,0.639324353840444,7,0.05000019073486328,-0.1399993896484375,-0.5449991226196289,-1.5099992752075195,1.0400009155273402,4,0.010055883185016379,-2.6521818453220107,17.739999771118164,-1.2142840112942521,17.6200008392334,1.7500019868233874,18.18000030517578,0.010055883185016379 828,2010-08-02,18.239999771118164,18.3799991607666,17.760000228881836,18.280000686645508,2433700.0,0.018994422337077488,4.1667037543313095,-0.1333367241839706,42.19408858233578,54.42399366481039,-0.21221772039297448,-0.22239624157046478,-0.7262975190650991,-2.2910909297649305,17.115860887349317,0.6199989318847656,0.3385260225414868,0.1969998359680183,-0.9134309085449566,1.3074305804809931,-0.35821553628846914,0.7522152082245057,0.7957551663818343,63.79309210850842,17.60302272907841,0.5552153722564874,8,-0.15999984741210938,-0.4799995422363281,-0.6849989891052246,-1.8499994277954102,0.899999618530277,0,-0.024122836599720143,1.1904813805631245,17.899999618530273,-2.6521818453220107,17.739999771118164,-1.2142840112942521,17.6200008392334,-0.024122836599720143 829,2010-08-03,17.600000381469727,18.13999938964844,17.459999084472653,18.13999938964844,3416900.0,-0.03508768627628134,1.518524274588058,13.499666221628928,37.8787878787879,51.74467783860162,0.39045888324164224,0.5182050533169829,-0.06164232443719442,-1.601749746340511,18.20423672714361,0.7800006866455114,0.3136300292631873,-0.4899995803833015,-1.4186542262792265,0.43865506551262357,-0.954326903331264,-0.025672257435338963,1.3743243585302736,15.217531020328101,-25.34778218251607,0.464327322947963,8,0.45999908447265625,0.15999984741210938,-0.1399998664855957,-1.2100000381469727,1.9200000762939453,1,0.015909021206140128,4.1667037543313095,18.239999771118164,1.1904813805631245,17.899999618530273,-2.6521818453220107,17.739999771118164,0.015909021206140128 830,2010-08-04,17.579999923706055,17.899999618530273,17.120000839233402,17.479999542236328,10854450.0,-0.0011363896210325741,1.1081054609470151,-0.1851862317432833,39.52568797483503,49.410155492736415,0.4411770158048398,0.5905350531009717,-0.019933862391884105,-1.5307454981717115,19.11233646163041,0.7799987792968714,0.30586903727382975,-0.5240000724792466,-1.4099698080198024,0.3619696630613092,-0.9669849402495245,-0.08101520470896872,1.303465276962303,36.507912479828825,-2.341452109032666,0.4429848677702781,8,0.3100004196166992,0.18000030517578125,-0.13499927520751953,-1.1899995803833008,1.8999996185302734,2,0.04891926132444846,1.518524274588058,17.600000381469727,4.1667037543313095,18.239999771118164,1.1904813805631245,17.899999618530273,0.04891926132444846 831,2010-08-05,18.899999618530273,19.18000030517578,18.21999931335449,18.739999771118164,10550850.0,0.07508530719867879,1.6666649006061218,1.5999923706345724,61.48148828410191,48.91819891573692,-0.8174218641951221,-0.6958327171351044,-1.3024394691304835,-2.789631812187281,19.57452217286995,1.6000003814697266,0.23422183168256794,0.7519996643066413,-0.20125689458324558,1.7052562231965283,0.27537138486169965,1.228627943751583,-1.7799987792968714,86.4077301341718,41.759223214203566,0.47662827944494307,8,-0.7499990463256836,-1.1399993896484375,-1.539999008178711,-2.5099992752075195,0.8199996948242152,3,-0.008465600563041242,1.1081054609470151,17.579999923706055,1.518524274588058,17.600000381469727,4.1667037543313095,18.239999771118164,-0.008465600563041242 832,2010-08-06,18.21999931335449,18.799999237060547,18.07999992370605,18.739999771118164,5412250.0,-0.03597885285188507,1.250000000000011,-3.250005960470184,55.14949566125466,47.57117290089388,-0.1640828879771412,-0.033291071674437234,-0.613350776447465,-2.0588773984297255,19.453331816286955,0.8199996948242223,0.19366896969081537,0.0819993972778299,-0.8634067415258464,1.0274055360815062,-0.39070367212400825,0.554702466679668,-1.0999984741210866,53.397998024134196,4.439508326019265,0.4727030694018389,8,-0.06999874114989879,-0.4599990844726527,-0.8599987030029261,-1.8299989700317347,1.3200016021728551,4,0.04610319342724756,1.6666649006061218,18.899999618530273,1.1081054609470151,17.579999923706055,1.518524274588058,17.600000381469727,0.04610319342724756 833,2010-08-09,17.979999542236328,18.18000030517578,17.760000228881836,18.040000915527344,3230350.0,-0.01317232602430729,1.470587575312188,0.1153871547518607,48.958325399839794,46.52243570308974,-0.016771957799576853,0.17969252780247302,-0.3816934674594066,-1.7709198959754673,19.14366246686997,0.4599990844726527,0.13856049058573916,-0.135000324249269,-1.0718141117186555,0.8018134632201175,-0.6034072179839605,0.33340656948542247,-0.8187987136840782,41.747520677608826,-6.786782766826029,0.4684068937346926,8,0.17000102996826172,-0.1399993896484375,-0.5749993324279785,-1.5899991989135742,1.4799995422363281,0,0.05339271503128651,1.250000000000011,18.21999931335449,1.6666649006061218,18.899999618530273,1.1081054609470151,17.579999923706055,0.05339271503128651 834,2010-08-10,16.920000076293945,17.84000015258789,16.739999771118164,17.760000228881836,5334150.0,-0.058954365568940514,1.2000007629394531,13.99968211583699,44.06249431892857,46.30015808685026,0.9450864639755991,1.1356757042612067,0.6581190196296127,-0.6695977031432179,17.564632873553045,1.239999771118164,-0.007831153203888164,-1.091999816894532,-2.079960556940275,-0.10403907684878888,-1.5859801869174035,-0.5980194468716604,2.260000228881836,7.377060072870083,-42.240527620973296,0.49398037002287126,8,1.0399999618530273,0.9200000762939453,0.4250001907348633,-0.5299997329711914,2.139999389648441,1,0.13120563258536055,1.470587575312188,17.979999542236328,1.250000000000011,18.21999931335449,1.6666649006061218,18.899999618530273,0.13120563258536055 835,2010-08-11,17.0,17.360000610351562,16.5,16.700000762939453,7621450.0,0.004728127857288822,-1.4571419229323002,-0.35714188400597635,42.25806808868807,46.226981570865625,0.8581323989694951,0.9566577454356491,0.582946338813624,-0.7109029648035019,16.083193844796636,0.8600006103515625,-0.19906365582399488,-0.9179999351501458,-1.9159258607276897,0.07992599042739812,-1.4169628979389195,-0.41903697236137205,2.1312002944946293,18.656714293441283,-29.635545325022612,0.49896296278877217,8,0.8400001525878906,0.8400001525878906,0.27500009536743164,-0.6099996566772461,1.9200000762939453,2,0.14823532104492188,1.2000007629394531,16.920000076293945,1.470587575312188,17.979999542236328,1.250000000000011,18.21999931335449,0.14823532104492188 836,2010-08-12,17.600000381469727,17.68000030517578,16.540000915527347,16.799999237060547,4151600.0,0.035294140086454595,1.374996274713543,2.666677263074908,44.75308060554827,46.25127964381333,0.2639408777019696,0.28959608897620726,-0.005155215620554543,-1.2686462104843486,14.687103795373686,1.139999389648434,-0.2947518396562998,-0.2659996032714851,-1.2125809683575142,0.680581761814544,-0.7392902858144978,0.20729107927152768,1.4259519012451172,47.82611940669828,3.8676840253511955,0.47329068254301376,8,0.23999977111816406,0.25,-0.3750004768371582,-1.2100000381469727,2.1800003051757812,3,0.10681813181924538,-1.4571419229323002,17.0,1.2000007629394531,16.920000076293945,1.470587575312188,17.979999542236328,0.10681813181924538 837,2010-08-13,17.520000457763672,17.65999984741211,17.399999618530273,17.540000915527347,2550600.0,-0.004545450112051319,1.0000146720072773,-0.025000536441040035,41.71974899522461,46.19857524524542,0.31778813116634197,0.3779473959179427,0.06994029650593347,-1.1508961412330336,14.74180372740897,0.26000022888183594,-0.27385056754151904,-0.3389995574951179,-1.2940280175937886,0.6160289026035528,-0.816513787544455,0.13851467255421923,1.4049137336425765,60.71430193323373,22.503067150973102,0.4775142300493359,8,0.31999969482421875,0.3299999237060547,-0.23000049591064453,-1.130000114440918,2.1999988555908168,4,0.12557070765462952,1.374996274713543,17.600000381469727,-1.4571419229323002,17.0,1.2000007629394531,16.920000076293945,0.12557070765462952 838,2010-08-16,17.81999969482422,18.15999984741211,17.420000076293945,17.479999542236328,2294750.0,0.017123243677063194,-2.2173967127195526,-16.999618539001368,47.09676784233233,47.2227952411948,-0.0537006280949619,0.10042380969858655,-0.21674903894048825,-1.4068660577915821,15.254669795101075,0.7399997711181641,-0.23558096768731218,-0.05000028610229634,-0.9975063963883706,0.8975058241837779,-0.5237533412453352,0.42375276904074255,1.007917928925778,79.51806121440669,41.49649890437547,0.47375305514303784,8,0.020000457763671875,0.030000686645507812,-0.4199995994567871,-1.4299993515014648,2.479999542236328,0,0.09652083334225292,1.0000146720072773,17.520000457763672,1.374996274713543,17.600000381469727,-1.4571419229323002,17.0,0.09652083334225292 839,2010-08-17,18.1200008392334,18.200000762939453,17.799999237060547,17.979999542236328,2189100.0,0.01683508134381806,1.6666666666666667,0.4117683357829663,54.208755181792206,48.85424715307894,-0.30416929423934036,-0.2087024045538577,-0.47711325152330986,-1.6564949329990952,15.472269976505954,0.40000152587890625,-0.20903437930488522,0.24900083541870188,-0.6995689946416555,1.1975706654790592,-0.22528407961147678,0.7232857504488805,0.6148000795665993,95.29412424687813,51.359652615009665,0.4742849150301782,8,-0.2800006866455078,-0.2700004577636719,-0.7200007438659668,-1.7300004959106445,1.7399997711181605,1,0.07395133461240766,-2.2173967127195526,17.81999969482422,1.0000146720072773,17.520000457763672,1.374996274713543,17.600000381469727,0.07395133461240766 840,2010-08-18,18.1200008392334,18.200000762939453,17.920000076293945,18.15999984741211,2491800.0,0.0,3.666645474052293,-0.2857045544338633,53.26461415842662,47.94126113911501,-0.24531191348412307,-0.1834543125317758,-0.43730386520632436,-1.6052919242880108,15.375072432982204,0.2800006866455078,-0.19581138332742754,0.22700080871582173,-0.723325222822158,1.1773268402538015,-0.24816220705316994,0.7021638244848134,0.5254080428146004,95.18072704459748,46.31047174410968,0.4751630157689902,8,-0.470001220703125,-0.2800006866455078,-0.38000059127807617,-1.4000005722045898,2.09999847412109,2,0.0518763014995951,1.6666666666666667,18.1200008392334,-2.2173967127195526,17.81999969482422,1.0000146720072773,17.520000457763672,0.0518763014995951 841,2010-08-19,17.760000228881836,18.1200008392334,17.600000381469727,17.920000076293945,3364800.0,-0.019867582432562036,-1.1666706403134413,4.0000953697963855,48.83721446010949,47.239896561209996,-0.0715503472074488,0.16948418096781737,-0.040856323775031456,-1.1972585891180998,15.106145694643287,0.5200004577636719,-0.10833598846509673,-0.12299985885620046,-1.074565663913301,0.8285659462009001,-0.5987827613847507,0.3527830436723498,0.7995922978842422,45.0000119209119,-5.455113541305423,0.4757829025285508,8,-0.4099998474121094,0.07999992370605469,-0.019999980926513672,-1.0399999618530273,3.039999008178711,3,0.06531530588190448,3.666645474052293,18.1200008392334,1.6666666666666667,18.1200008392334,-2.2173967127195526,17.81999969482422,0.06531530588190448 842,2010-08-20,17.959999084472656,17.959999084472656,17.5,17.760000228881836,2806950.0,0.011261196678678864,3.6000171662359213,-1.2499940395298381,47.61904144039875,47.09108723238321,-0.3490110028196298,-0.058728647624000985,-0.2187412942536433,-1.351086875575561,14.230976005329115,0.45999908447265625,-0.022986224695490165,0.09299907684326314,-0.8410602422610864,1.0270583959476127,-0.37403058270891165,0.5600287363954379,0.5172097412227785,69.23058112949174,19.617329072147953,0.46702965955217407,8,-0.6099987030029297,-0.11999893188476562,-0.15999889373779297,-1.2399988174438477,2.740001678466797,4,0.10133639726888055,-1.1666706403134413,17.760000228881836,3.666645474052293,18.1200008392334,1.6666666666666667,18.1200008392334,0.10133639726888055 843,2010-08-23,17.799999237060547,18.07999992370605,17.719999313354492,18.07999992370605,3320850.0,-0.008908677926962594,1.571426625159269,-1.400011444157263,51.851841386289344,47.95657023986774,-0.24275792802420426,0.043652628238753266,-0.04383360767604216,-1.1450587673168826,13.227518726536147,0.36000061035155895,-0.18707536931296076,-0.02900075912475586,-0.9043446845280023,0.8463431662784906,-0.46667272182638087,0.40867120357686915,0.5981212356070706,42.856987155383344,-10.648269762939343,0.43767196270162334,8,-0.4499988555908203,0.04000091552734375,9.5367431640625e-07,-1.0799989700317383,3.1800003051757812,0,0.10786517744879442,3.6000171662359213,17.959999084472656,-1.1666706403134413,17.760000228881836,3.666645474052293,18.1200008392334,0.10786517744879442 844,2010-08-24,17.799999237060547,17.979999542236328,17.360000610351562,17.520000457763672,3391600.0,0.0,-1.0666683620919852,-0.9999931880573147,52.04460360290413,49.043963074780635,-0.11711905132026246,0.01446589482959837,-0.04409265002051299,-1.1027146807977388,12.037722835200587,0.6199989318847656,-0.2724513168508764,-0.01000070571899414,-0.869620937448861,0.8496195260108728,-0.43981082158392937,0.4198094101459411,0.5221964167003676,52.38077937884024,-3.1392599521166247,0.42981011586493384,8,-0.42999839782714844,0.04000091552734375,9.5367431640625e-07,-1.0799989700317383,3.1200008392333984,1,0.14044944422215866,1.571426625159269,17.799999237060547,3.6000171662359213,17.959999084472656,-1.1666706403134413,17.760000228881836,0.14044944422215866 845,2010-08-25,18.15999984741211,18.299999237060547,17.600000381469727,17.6200008392334,3661500.0,0.020224754257405886,-1.4137894747226945,1.9285762942779292,41.62896200967224,48.69683878634997,-0.3299692752917025,-0.3193798416999769,-0.41693807730320387,-1.420083339416717,11.70122852102235,0.6999988555908203,-0.2897995007251488,0.3229999542236328,-0.5453703652465371,1.1913702736938028,-0.11118520551145394,0.7571851139587196,-1.6599998474121094,85.10642615100542,32.109891196542506,0.43418515973508554,8,-0.3299999237060547,-0.31999969482421875,-0.1699995994567871,-1.4399995803833008,3.7000007629394496,2,0.09361237760041652,-1.0666683620919852,17.799999237060547,1.571426625159269,17.799999237060547,3.6000171662359213,17.959999084472656,0.09361237760041652 846,2010-08-26,17.940000534057614,18.299999237060547,17.84000015258789,18.200000762939453,2103100.0,-0.012114499735849216,1.0000082928710334,-0.48148278967911223,46.46466106021636,49.22405123801572,-0.06332870592317974,-0.08814811908708364,-0.20809153514454337,-1.1595759222898359,11.084632631071866,0.45999908447265625,-0.18942729493926436,0.0930006027221637,-0.7752727472544834,0.9612739526988108,-0.34113607226615983,0.5271372777104872,-1.4040005493164038,61.70220968690992,8.394736899988224,0.4341366749883228,8,-0.11000061035155895,-0.10000038146972301,0.04999971389770863,-1.220000267028805,3.680000305175785,3,0.1270902291763305,-1.4137894747226945,18.15999984741211,-1.0666683620919852,17.799999237060547,1.571426625159269,17.799999237060547,0.1270902291763305 847,2010-08-27,18.07999992370605,18.18000030517578,17.700000762939453,17.940000534057614,3275650.0,0.007803756158349051,1.8235254518730688,-0.5384587169423688,51.29534216412982,49.69055949599321,-0.1291163934353996,-0.22553416441985874,-0.36171541441864363,-1.252732374328879,10.357106837332768,0.4799995422363281,-0.06885932682436646,0.22399997711181285,-0.6502971448441386,1.0982970990677643,-0.2131485838661611,0.6611485380897868,-1.5087199539184546,76.59578353590449,20.92444275293778,0.4371485609779757,8,-0.24999999999999645,-0.2399997711181605,-0.08999967575072887,-0.9199995994567836,3.8600006103515625,4,0.15044244053276246,1.0000082928710334,17.940000534057614,-1.4137894747226945,18.15999984741211,-1.0666683620919852,17.799999237060547,0.15044244053276246 848,2010-08-30,17.799999237060547,18.07999992370605,17.780000686645508,17.979999542236328,1968200.0,-0.01548676370724833,-1.7272979487090243,-1.2857220708446866,64.28570101566316,50.8102201442011,0.1651121830636626,0.02088333147030852,-0.09693943776480296,-0.934705620957871,9.048686446561854,0.2999992370605433,-0.009774345084373692,-0.03400068283081126,-0.8895557336508588,0.8215543679892363,-0.46177820824083327,0.39377684257921075,-1.1941448819274925,46.80843292819025,-14.35333955680732,0.4277775254100235,8,0.030000686645507812,0.04000091552734375,0.1900010108947754,-0.18999862670898438,4.320001602172852,0,0.16292144102124162,1.8235254518730688,18.07999992370605,1.0000082928710334,17.940000534057614,-1.4137894747226945,18.15999984741211,0.16292144102124162 849,2010-08-31,17.8799991607666,18.280000686645508,17.520000457763672,17.520000457763672,3949900.0,0.004494377928932147,-3.2222387055413977,-1.9999894036366719,64.28570101566316,52.03478535056071,0.053068539847672014,-0.03906723724467298,-0.18123224098527047,-0.9742315131817776,8.338193379520456,0.7600002288818359,0.08476409561891884,0.03199930191039968,-0.8165683822097236,0.880566986030523,-0.3922845401496602,0.45628314397045955,-1.2402619079949986,46.15375210297742,-19.542556573782292,0.42428384206006137,8,-0.049999237060546875,-0.03999900817871094,0.050000667572021484,-0.26999855041503906,3.9800014495849574,1,0.17337810553548239,-1.7272979487090243,17.799999237060547,1.8235254518730688,18.07999992370605,1.0000082928710334,17.940000534057614,0.17337810553548239 850,2010-09-01,18.440000534057614,18.479999542236328,17.959999084472656,18.0,2385900.0,0.03131998879059239,1.0000073359767303,1.2222281091219178,63.81578782258647,53.699071279724826,-0.5104461761860755,-0.5600501013723047,-0.7275021289990988,-1.4955204069646513,8.066324817860767,0.6000003814697266,0.133490966552408,0.5490006446838329,-0.3290329928135023,1.4270342821811681,0.10998382593516354,0.9880174634325023,-1.767058041600233,95.83343267450233,26.725108953595182,0.43901681874866805,9,-0.5200004577636683,-0.600000381469723,-0.5100007057189906,-0.8299999237060511,3.4799995422363317,2,0.13449020989212634,-3.2222387055413977,17.8799991607666,-1.7272979487090243,17.799999237060547,1.8235254518730688,18.07999992370605,0.13449020989212634 851,2010-09-02,18.739999771118164,18.799999237060547,18.299999237060547,18.3799991607666,2316650.0,0.016268938631887275,1.0833353201567206,0.8181822122616424,68.71164459661627,56.04269385263788,-0.7340015164306237,-0.9198098552363234,-1.0170930704626002,-1.7553083521906245,6.454107923500663,0.5,0.11585824073415196,0.8569998741149902,0.015519984253607788,1.6984797639763727,0.436259929184299,1.2777398190456815,-1.9947749966696264,95.31253725293851,24.10381853647442,0.420739944930691,9,-0.6599998474121094,-0.8999996185302734,-0.8799996376037598,-1.1299991607666016,2.840000152587887,3,0.1664888408398968,1.0000073359767303,18.440000534057614,-3.2222387055413977,17.8799991607666,-1.7272979487090243,17.799999237060547,0.1664888408398968 852,2010-09-03,19.059999465942386,19.200000762939453,18.700000762939453,18.899999618530273,2211150.0,0.01707575766982683,1.2727146622277707,0.4444432670707512,68.90243157824347,57.93720387396612,-0.9851567485233694,-1.2370778147661845,-1.3053429418615998,-2.033466424928875,5.194132791929669,0.5,0.11425087920239463,1.1349995613098187,0.15092646926732556,2.119072653352312,0.6429630152885721,1.6270361073310653,-2.191488223737128,91.66659097824281,20.62043574074491,0.4920365460212465,9,-0.7799987792968786,-1.2099990844726598,-1.2049994468689,-1.4499988555908239,2.4600009918212855,4,0.1343127725614781,1.0833353201567206,18.739999771118164,1.0000073359767303,18.440000534057614,-3.2222387055413977,17.8799991607666,0.1343127725614781 853,2010-09-07,18.940000534057614,19.059999465942386,18.6200008392334,18.8799991607666,1306150.0,-0.006295851796805918,1.9333316379079688,0.3750089407052123,63.22580803941681,59.179559922467526,-0.7671128704892354,-1.0977527642610987,-1.1420835890814836,-1.8770083571999692,4.335984550853417,0.4399986267089879,0.1729979740854901,0.9670005798339822,-0.11695130414102195,2.0509524638089864,0.42502463784648015,1.5089765218214843,-1.8849701301936186,84.5237987111773,15.861397851893443,0.5419759419875023,9,-0.5799999237060511,-1.090000152587887,-1.0850005149841273,-1.3299999237060511,3.1199989318847727,1,0.15839492689588086,1.2727146622277707,19.059999465942386,1.0833353201567206,18.739999771118164,1.0000073359767303,18.440000534057614,0.15839492689588086 854,2010-09-08,19.13999938964844,19.299999237060547,18.81999969482422,19.0,2332950.0,0.01055960137018963,1.0869586850878212,2.3332697565009286,65.45453599661067,61.826845921016236,-0.8460103931487275,-1.183590562843218,-1.3001193727135636,-2.031031378648965,4.9717586483330365,0.4799995422363281,0.23660141508783283,1.055999469757083,-0.02859888946880318,2.140597828982969,0.5137002901441399,1.598298649370026,-1.9133713570584092,88.05971423935256,21.81185390186407,0.5422991796129429,9,-0.7299995422363317,-1.2399997711181676,-1.2199993133544957,-1.5299987792968786,1.6800003051757777,2,0.15569496053362686,1.9333316379079688,18.940000534057614,1.2727146622277707,19.059999465942386,1.0833353201567206,18.739999771118164,0.15569496053362686 855,2010-09-09,19.520000457763672,19.63999938964844,18.979999542236328,19.26000022888184,3294400.0,0.01985376594738808,1.6400094604852844,1.8571525885557858,76.50604520763963,65.16477749295217,-1.1318318923366917,-1.4388923137311345,-1.6186918946062079,-2.3626995194841953,5.608023263267088,0.6599998474121129,0.2990334842066886,1.3100005149841323,0.17146949402062361,2.448531535947641,0.7407350045023762,1.8792660254658884,-2.0860353047265896,91.04485684923098,21.19597476460622,0.5692655104817544,9,-0.9400005340576172,-1.4500007629394531,-1.6100006103515625,-1.9099998474121094,1.779998779296875,3,0.11987705418609251,1.0869586850878212,19.13999938964844,1.9333316379079688,18.940000534057614,1.2727146622277707,19.059999465942386,0.11987705418609251 856,2010-09-10,19.479999542236328,19.63999938964844,19.07999992370605,19.520000457763672,2346450.0,-0.002049227181827984,3.000013623978151,-0.15384953966915077,74.05064131582907,67.69314406536319,-0.9503486188037904,-1.3184211615389358,-1.5113025994915787,-2.277939706664199,6.366227109110982,0.5599994659423899,0.3682149191304731,1.175999641418457,-0.056992515696219215,2.4089917985331333,0.5595035628611207,1.7924957199757934,-1.781310280805883,84.31371815704952,13.79232851467735,0.6164960785573377,9,-0.8999996185302734,-1.4099998474121094,-1.6549992561340332,-1.8699989318847656,2.200000762939453,4,0.12525670387041,1.6400094604852844,19.520000457763672,1.0869586850878212,19.13999938964844,1.9333316379079688,18.940000534057614,0.12525670387041 857,2010-09-13,19.71999931335449,19.84000015258789,19.36000061035156,19.6200008392334,2704800.0,0.012320317082030519,1.8235254518731485,-2.499904634751008,79.62963290011777,69.39802538585815,-1.0429245818484212,-1.4600071065355884,-1.695210019166975,-2.473246648382741,7.259326092711593,0.4799995422363317,0.48515823663452196,1.3059994697570758,-0.021418311938646184,2.633417251452798,0.6422905789092148,1.9697083606049368,-1.7883528365378822,90.16386010058895,15.47625439226482,0.6637088908478607,9,-1.0399990081787074,-1.5499992370605433,-1.7649989128112757,-2.109998703002926,1.3600006103515625,0,0.09432052105052358,3.000013623978151,19.479999542236328,1.6400094604852844,19.520000457763672,1.0869586850878212,19.13999938964844,0.09432052105052358 858,2010-09-14,19.540000915527344,19.8799991607666,19.459999084472656,19.700000762939453,3110150.0,-0.009127708118389699,-1.6249716881042355,-1.600022888532902,75.43863464996224,70.63724023411359,-0.6595045643635764,-1.206396127306423,-1.4516724973661326,-2.251383778930105,7.612711372157207,0.4200000762939453,0.5963318036740297,1.0400010108947768,-0.34691547589415705,2.4269174976837107,0.3465427675003099,1.7334592542892437,-1.341184924102759,67.92467768490945,-9.18866194229821,0.6934582433944676,9,-0.6200017929077148,-1.350001335144043,-1.5850005149841309,-1.9300003051757812,1.8399982452392578,1,0.10133057571470916,1.8235254518731485,19.71999931335449,3.000013623978151,19.479999542236328,1.6400094604852844,19.520000457763672,0.10133057571470916 859,2010-09-15,19.459999084472656,19.700000762939453,19.31999969482422,19.540000915527344,1780550.0,-0.004094259329901817,-1.1111134658585173,0.5000119209403238,70.70062881773514,71.4022225669079,-0.37080425369247294,-1.0760261351406015,-1.3096853895598954,-2.132431758253059,7.827398413888909,0.3800010681152344,0.6820318777457395,0.8929992675781264,-0.5451444000880947,2.3311429352443476,0.17392743374501762,1.6120711014112352,-0.9921937859533472,53.33330507630457,-21.828400493176375,0.7190718338331104,9,-0.36999988555908203,-1.2699995040893555,-1.464998722076416,-1.7399988174438477,1.460000991821289,2,0.13360742568298978,-1.6249716881042355,19.540000915527344,1.8235254518731485,19.71999931335449,3.000013623978151,19.479999542236328,0.13360742568298978 860,2010-09-16,19.059999465942386,19.5,18.959999084472656,19.459999084472656,1758100.0,-0.020554965948042292,1.2499970197767614,4.999880793438827,66.86745534390889,71.1973126499404,0.14124434866924673,-0.6345258757248189,-0.8717027724901776,-1.6938157773873606,7.785203077220368,0.5400009155273438,0.740775642061859,0.4459997177124073,-0.9920751971834534,1.884074632608268,-0.2730377397355248,1.1650371751603394,-0.3662431494635108,10.869605780095547,-63.26846518049283,0.719037457447931,9,0.19000053405761363,-0.8699998855590856,-1.1599993705749547,-1.3399991989135778,2.1599998474121023,3,0.09233999360948109,-1.1111134658585173,19.459999084472656,-1.6249716881042355,19.540000915527344,1.8235254518731485,19.71999931335449,0.09233999360948109 861,2010-09-17,18.920000076293945,19.34000015258789,18.63999938964844,19.1200008392334,2766850.0,-0.007345193786526649,1.1875044703526103,0.5000023841880692,62.65060587049795,70.50266534907979,0.3458295981856345,-0.42495396419308307,-0.7177754048374254,-1.5089158704055308,8.001218010844758,0.7000007629394496,0.8003138329854949,0.24800033569335866,-1.1376648838789656,1.633665555265683,-0.44483227409280346,0.9408329454795208,0.9599990844726562,22.5807047039223,-49.129542829423364,0.6928326097861627,9,0.3299999237060547,-0.7100000381469727,-1.0799999237060547,-1.1999998092651367,2.139999389648441,4,0.12579276697512554,1.2499970197767614,19.059999465942386,-1.1111134658585173,19.459999084472656,-1.6249716881042355,19.540000915527344,0.12579276697512554 862,2010-09-20,19.780000686645508,19.84000015258789,19.0,19.07999992370605,2563950.0,0.04545457753084858,1.0487816224564799,-3.4999904632932335,75.38463645197902,71.85364628380893,-0.44845848008427325,-1.2033077456282975,-1.5664627463620135,-2.3179205775689873,8.649351519612974,0.9200000762939453,0.8503546366888344,1.0170008659362786,-0.4102102053118699,2.444211937184427,0.3033953303122061,1.730606401560351,0.07519847869873075,91.93560543717513,16.370076777353944,0.7136055356240735,9,-0.5200014114379883,-1.1600008010864258,-1.9350004196166992,-2.060000419616699,1.3599987030029332,0,0.09605660023121532,1.1875044703526103,18.920000076293945,1.2499970197767614,19.059999465942386,-1.1111134658585173,19.459999084472656,0.09605660023121532 863,2010-09-21,19.71999931335449,20.0,19.540000915527344,19.68000030517578,2276650.0,-0.003033436360370234,-1.875014156201012,0.057141377976136457,73.71133564509157,72.77106846697347,-0.2974597866065203,-1.045703328651424,-1.4962568435276502,-2.214738060028445,9.243119323054566,0.45999908447265625,0.8597585477570888,0.8609994888305614,-0.5516935153404461,2.273692493001569,0.15465298674505945,1.5673459909160634,-1.0799999237060476,79.41172345701143,0.12060608197431577,0.706346502085503,9,-0.3999996185302699,-1.0399990081787074,-1.87499904632568,-1.99999904632568,0.8600006103515625,1,0.0689655505936333,1.0487816224564799,19.780000686645508,1.1875044703526103,18.920000076293945,1.2499970197767614,19.059999465942386,0.0689655505936333 864,2010-09-22,20.299999237060547,20.299999237060547,19.65999984741211,19.68000030517578,3945800.0,0.02941176186113137,1.0645177168382258,15.500357636737823,73.84613955044271,72.47552339395159,-0.7773569136287932,-1.5060208616476167,-2.076510638028612,-2.7426363020000615,10.187408899035635,0.6399993896484375,0.8626809572298875,1.3159994125366197,-0.14378278476059592,2.7757816098338353,0.5861083138880119,2.0458905111852275,-1.6327998352050734,100.0,21.85947300622084,0.7298910986486078,9,-0.8299999237060547,-1.4699993133544922,-2.4549989700317383,-2.5799989700317383,0.3600006103515625,2,0.053201968684528866,-1.875014156201012,19.71999931335449,1.0487816224564799,19.780000686645508,1.1875044703526103,18.920000076293945,0.053201968684528866 865,2010-09-23,19.86000061035156,20.21999931335449,19.71999931335449,20.1200008392334,2281350.0,-0.021674810012096368,1.1739263841838699,-0.419355930326286,63.861399928143825,71.34338546198657,-0.3174394951005084,-0.9825058959139064,-1.6386601344573322,-2.263103933262993,11.080566141220753,0.5799999237060582,0.8950761194034591,0.7910007476806591,-0.6647306175486207,2.246732112909939,0.06313506506602096,1.5188664302952972,-1.1274892150878841,73.49405619555124,-2.3721150934848936,0.7278656826146398,9,-0.39000129699706676,-1.0300006866455043,-2.0150003433227504,-2.1400003433227504,0.9399986267089879,3,0.0533735867757168,1.0645177168382258,20.299999237060547,-1.875014156201012,19.71999931335449,1.0487816224564799,19.780000686645508,0.0533735867757168 866,2010-09-24,20.21999931335449,20.34000015258789,19.959999084472656,20.07999992370605,2258700.0,0.01812682235343388,-1.0000000000000373,-0.5384587169423688,64.215691316043,69.63072528597826,-0.6274091160465005,-1.2257811948919901,-1.9889309401768855,-2.5750066466430575,12.080703243815313,0.4799995422363317,0.9142343684899288,1.0369995117187472,-0.4034844067079497,2.477483430145444,0.3167575525054005,1.7572414709320938,-1.4247884044189405,91.04471450979695,16.467618045087804,0.7202419592133475,9,-0.7299995422363246,-1.369998931884762,-2.4749994277954066,-2.49999904632568,0.8000011444091832,4,0.04945598585354749,1.1739263841838699,19.86000061035156,1.0645177168382258,20.299999237060547,-1.875014156201012,19.71999931335449,0.04945598585354749 867,2010-09-27,20.799999237060547,21.040000915527344,20.15999984741211,20.200000762939453,2858550.0,0.028684468021865417,-1.588237274063436,4.285722070844686,70.48457168880633,69.08027384584983,-1.1600968139361107,-1.6775671240643106,-2.5206696007235614,-3.102091593855345,13.66033149172266,0.8800010681152344,0.8766195054028003,1.48099946975708,-0.03275360380312975,2.99475254331729,0.7241229329769752,2.237876006537185,-1.9121009735058578,83.99988810221353,10.239762203573349,0.7568765367801057,9,-0.9599990844726562,-1.5999984741210938,-3.2049989700317383,-3.0799989700317383,0.7600002288818395,0,0.012500011462432292,-1.0000000000000373,20.21999931335449,1.1739263841838699,19.86000061035156,1.0645177168382258,20.299999237060547,0.012500011462432292 868,2010-09-28,20.700000762939453,20.979999542236328,20.299999237060547,20.940000534057614,2392050.0,-0.004807619124471918,3.2500312926548687,-0.4000006357844886,67.56758846620764,68.73215825123565,-0.981459064786641,-1.4220788925079937,-2.370642553700705,-2.9594414220884175,15.325324812980035,0.6800003051757812,0.8568886278721699,1.2360009193420396,-0.2195641142410132,2.6915659529250924,0.508218402550515,1.9637834361335642,-1.63993428722695,75.36232685296011,3.270097705583069,0.7277825167915256,9,-0.8600006103515625,-1.5,-3.1050004959106445,-2.940000534057617,0.9799995422363281,1,0.02125597152135117,-1.588237274063436,20.799999237060547,-1.0000000000000373,20.21999931335449,1.1739263841838699,19.86000061035156,0.02125597152135117 869,2010-09-29,20.979999542236328,21.100000381469727,20.520000457763672,20.700000762939453,1746950.0,0.013526510578597328,1.2307669735539009,-1.1666626930199093,66.8202801431655,68.72691656226417,-1.143413435176381,-1.5367136384638016,-2.6124466295688222,-3.165667095009418,16.82828594936802,0.5799999237060547,0.8031331366419963,1.360999679565431,-0.04368250947682739,2.7656818686076896,0.6586585850443001,2.063340774086562,-1.7615383113386365,91.30429374251922,20.716780672270332,0.7023410945211296,9,-1.109999656677246,-1.7499990463256836,-3.3849992752075195,-3.219999313354492,1.760000228881836,2,-0.019065759163865104,3.2500312926548687,20.700000762939453,-1.588237274063436,20.799999237060547,-1.0000000000000373,20.21999931335449,-0.019065759163865104 870,2010-09-30,20.920000076293945,21.31999969482422,20.6200008392334,21.21999931335449,1655200.0,-0.0028598411464020312,1.7999954223632812,-1.071430517711159,66.51378695328256,69.15615890479579,-0.8848811864288706,-1.3506405641222585,-2.500622237868221,-3.053529124576201,18.84027868837598,0.6999988555908203,0.774719248442203,1.1770002365112298,-0.22731038293773764,2.581310855960197,0.47484492678674783,1.8791555462357117,-1.5133849303390505,70.58827654298825,1.6652809324158824,0.7021553097244831,9,-0.7600002288818359,-1.5,-3.314999580383301,-3.1599998474121094,2.5200004577636683,3,-0.012428309174647767,1.2307669735539009,20.979999542236328,3.2500312926548687,20.700000762939453,-1.588237274063436,20.799999237060547,-0.012428309174647767 871,2010-10-01,21.86000061035156,22.0,20.920000076293945,21.200000762939453,5586450.0,0.04493310375857984,1.297875535174401,-2.20000508627597,71.14627604937245,68.68522997117283,-1.524279725552013,-2.1554234264265446,-3.3858330186872827,-3.9484888335788426,20.719072264246027,1.0799999237060547,0.8084611277953684,1.961000728607175,0.34813258288740556,3.5738688743269442,1.1545666557472885,2.7674348014670613,-2.223779318532344,92.39133815007911,25.074725990585037,0.8064340728598852,10,-1.090000152587887,-2.100000381469723,-4.025000572204586,-4.100000381469723,2.5599994659423864,4,-0.04849045488082282,1.7999954223632812,20.920000076293945,1.2307669735539009,20.979999542236328,3.2500312926548687,20.700000762939453,-0.04849045488082282 872,2010-10-04,21.6200008392334,21.959999084472656,21.479999542236328,21.86000061035156,2412200.0,-0.010978946222193198,1.1818323688146173,-0.3636361009161021,70.31251105946197,68.30758279499177,-1.1128566469235999,-1.8064171032252077,-3.1030188530195737,-3.6803537097371617,22.10922182470324,0.4799995422363281,0.889210345655524,1.593000888824463,-0.14127430392701612,3.327276081575942,0.7258632924487216,2.460138485200204,-1.6528505282688748,77.64711822190309,9.977502383730453,0.8671375963757397,10,-0.7900009155273438,-1.8600006103515625,-3.785000801086426,-3.8600006103515625,2.339998245239258,0,-0.027752097973137824,1.297875535174401,21.86000061035156,1.7999954223632812,20.920000076293945,1.2307669735539009,20.979999542236328,-0.027752097973137824 873,2010-10-05,21.940000534057614,22.15999984741211,21.739999771118164,21.8799991607666,2630000.0,0.014801095393276675,-1.470587575312188,-0.2500059604701508,73.1343639431054,68.22849661639873,-1.2123209858367403,-1.9922861066207425,-3.3846295673690214,-3.971029653961569,23.78503927582385,0.5399990081787109,1.0220992470329406,1.7630005836486795,-0.09028259758796509,3.616283764885324,0.836358993030359,2.689642174267,-1.688251266628125,86.58540272983538,16.395859973835883,0.9266415906183217,10,-1.0000009536743129,-2.100000381469723,-4.105000495910641,-4.180000305175778,2.279998779296875,1,-0.017320011798785062,1.1818323688146173,21.6200008392334,1.297875535174401,21.86000061035156,1.7999954223632812,20.920000076293945,-0.017320011798785062 874,2010-10-06,22.1200008392334,22.26000022888184,21.86000061035156,21.959999084472656,2676500.0,0.008204206964187222,-1.2222281091219234,2.6666348782505236,79.7665759500199,69.99573839660718,-1.2370984583853826,-2.042294750271118,-3.5111073922184346,-4.118445774244449,25.2356405806919,0.39999961853028054,1.03886000894504,1.7940008163452141,-0.18326417246010962,3.771265805150538,0.8053683219425523,2.782633310747876,-1.5629314790066893,91.4634486736942,13.201494595299039,0.9886324944026624,10,-1.0100011825561523,-2.2300004959106445,-4.285000801086426,-4.3600006103515625,2.2399997711181605,2,-0.019891524293127794,-1.470587575312188,21.940000534057614,1.1818323688146173,21.6200008392334,1.297875535174401,21.86000061035156,-0.019891524293127794 875,2010-10-07,21.86000061035156,22.479999542236328,21.86000061035156,22.280000686645508,3219850.0,-0.01175407861742428,-1.9523753298122748,-2.6249716881042575,77.94679218914811,71.52141627139665,-0.7415447458658626,-1.6843568993012212,-3.18144917218709,-3.837580763756538,26.37150951402602,0.6199989318847692,1.073128808883915,1.4170005798339815,-0.6349680481420172,3.4689692078099803,0.39101626584598037,2.4429848938219827,-0.9964036937669256,60.25646511934971,-24.014052745347072,1.0259843139879996,10,-0.5400009155273402,-1.6400012969970668,-4.025000572204586,-4.100000381469723,2.3999996185302805,3,0.040256136148042465,-1.2222281091219234,22.1200008392334,-1.470587575312188,21.940000534057614,1.1818323688146173,21.6200008392334,0.040256136148042465 876,2010-10-08,21.920000076293945,22.0,21.700000762939453,21.920000076293945,1524500.0,0.002744714742321408,2.749994039529838,-0.0,73.99104999225933,71.91102497178032,-0.5979168234830574,-1.6360669898059896,-3.173525767162211,-3.8668937857008245,27.415882030268175,0.2999992370605469,1.07319442713246,1.3550000190734863,-0.7454616596469599,3.4554616977939325,0.304769179713265,2.4052308584337077,-0.7331226345789723,44.00005340576172,-37.67740351824128,1.0502308393602227,10,-0.5300006866455078,-1.5300006866455078,-4.039999961853027,-4.159999847412109,1.539999008178711,4,0.06934308633545672,-1.9523753298122748,21.86000061035156,-1.2222281091219234,22.1200008392334,-1.470587575312188,21.940000534057614,0.06934308633545672 877,2010-10-11,21.57999992370605,22.100000381469727,21.540000915527344,21.920000076293945,2359100.0,-0.01551095581224915,-1.6666757493188011,-100.0,69.6202842355425,72.13910227948419,-0.1515780260990205,-1.2117000124877926,-2.7733112150823125,-3.4997887793672042,28.097698009672733,0.5599994659423828,1.1537416565392427,0.9219998359680126,-1.1856269092363476,3.029626581172373,-0.13181353663416573,1.975813208570191,-0.1344980618868057,4.255219852687161,-74.49876521395612,1.05381337260218,10,-0.07999992370605113,-1.0299997329711879,-3.6199998855590785,-3.819999694824215,1.0,0,0.13160334395868545,2.749994039529838,21.920000076293945,-1.9523753298122748,21.86000061035156,-1.2222281091219234,22.1200008392334,0.13160334395868545 878,2010-10-12,21.520000457763672,21.600000381469727,20.959999084472656,21.479999542236328,2056600.0,-0.0027803274399675892,5.399988555951858,-0.11764969875124696,64.45501271869003,71.87629478787579,0.041315433904788534,-1.0495702808498066,-2.6635139563002,-3.40381658506076,28.275904544024964,0.6400012969970703,1.215132864012265,0.7630003929138169,-1.3092235555976401,2.835224341425274,-0.2731115813419116,1.7991123671695455,0.9599990844726562,36.8421845158473,-37.60400624587765,1.0361119742557292,10,0.029999732971191406,-0.9700002670288086,-3.4549999237060547,-3.760000228881836,2.1599998474121094,1,0.11338283340178634,-1.6666757493188011,21.57999992370605,2.749994039529838,21.920000076293945,-1.9523753298122748,21.86000061035156,0.11338283340178634 879,2010-10-13,22.059999465942386,22.21999931335449,21.68000030517578,21.68000030517578,1495150.0,0.025092890180859806,-1.8421063198630534,9.499761586877831,75.46298524319396,72.87065015342151,-0.36808259176078195,-1.45963264579078,-3.1257813635450837,-3.8995474623082806,29.03572225159663,0.6999988555908168,1.2108196690404114,1.1729993820190465,-0.8827821053293938,3.228780869367487,0.14510863834482635,2.2008901256932667,0.38960006713866946,72.36842435482721,-2.10739944390302,1.0278907436742206,10,-0.35999965667724965,-1.5000000000000036,-3.954998970031742,-4.29999923706055,1.739999771118164,2,0.09791477333201426,5.399988555951858,21.520000457763672,-1.6666757493188011,21.57999992370605,2.749994039529838,21.920000076293945,0.09791477333201426 880,2010-10-14,20.81999969482422,22.020000457763672,20.76000022888184,21.979999542236328,5471150.0,-0.05621032643416679,1.0322556828144986,-3.0526379191784043,55.769239939184885,71.16209058562289,0.9568649495836858,-0.0853957492881463,-1.8202114667682565,-2.6236373701355014,30.00405712129538,1.2999992370605469,1.2075015430325422,-0.15500040054321218,-2.023650686962739,1.7136498858763147,-1.0893255437529774,0.779324742666553,1.5998078292846678,4.109555038799975,-65.45023507477066,0.9343251432097643,10,0.8000001907348633,-0.26000022888183594,-2.6649999618530273,-3.010000228881836,3.6000003814697266,3,0.17002886490951163,-1.8421063198630534,22.059999465942386,5.399988555951858,21.520000457763672,-1.6666757493188011,21.57999992370605,0.17002886490951163 881,2010-10-15,21.299999237060547,21.440000534057614,20.86000061035156,20.959999084472656,3368750.0,0.02305473339443198,-1.1481593986874263,-0.2931036183723737,54.90196591751418,69.44980779207314,0.434799221207669,-0.3983744066486814,-2.270265378792015,-3.064570848723605,31.64501890604982,0.6200008392333949,1.204677373289421,0.20599918365478587,-1.3956897640626913,1.807688131372263,-0.5948452902039527,1.0068436575135244,1.0534159952392592,36.9862566300002,-29.476833076204343,0.8008444738587391,10,0.32000064849853516,-0.7399997711181641,-2.97499942779541,-3.319999694824215,3.3000011444091832,4,0.13896718769224603,1.0322556828144986,20.81999969482422,-1.8421063198630534,22.059999465942386,5.399988555951858,21.520000457763672,0.13896718769224603 882,2010-10-18,21.68000030517578,21.71999931335449,21.040000915527344,21.36000061035156,2136500.0,0.017840426372131457,2.4000114441573235,0.9411751506243864,59.1078070868319,67.89130147470942,0.0717493221799117,-0.6627114492307129,-2.593365960872571,-3.413437905298899,32.71372547857793,0.6799983978271449,1.2214889178266226,0.4910002708435073,-1.004395299889591,1.9863958415766056,-0.2566975145230401,1.2386980562100547,0.6096783269873072,63.013743369999794,-2.2276649924232927,0.7476977853665486,10,-0.06000041961669922,-1.1200008392333984,-3.3550004959106445,-3.7000007629394496,2.5,0,0.08210326357199937,-1.1481593986874263,21.299999237060547,1.0322556828144986,20.81999969482422,-1.8421063198630534,22.059999465942386,0.08210326357199937 883,2010-10-19,21.07999992370605,21.600000381469727,20.899999618530273,21.420000076293945,2304500.0,-0.02767529395866697,1.0,-1.0625014901175398,50.877196504799635,64.6813704252405,0.6000290985378847,0.04680035239799096,-1.9345268917770504,-2.7928212803965913,33.52261379799341,0.7800006866455078,1.1096208790928124,-0.1770001411438038,-1.5055074482943702,1.1515071660067626,-0.841253794719087,0.4872535124314794,1.1484915723257885,21.917801060799665,-38.373360625391044,0.6642536535752828,10,0.5399999618530309,-0.5200004577636683,-2.654999732971188,-2.9999999999999964,3.4799995422363352,1,0.0711574955137042,2.4000114441573235,21.68000030517578,-1.1481593986874263,21.299999237060547,1.0322556828144986,20.81999969482422,0.0711574955137042 884,2010-10-20,21.3799991607666,21.540000915527344,20.979999542236328,21.15999984741211,1697950.0,0.014231462910167192,1.0740683180451898,-0.647056513592651,53.87204706078791,62.00639874431159,0.20564776901517234,-0.17722591025931322,-2.136816118440052,-3.069931142637458,33.960779706591296,0.5600013732910156,1.0213091716335256,0.06899909973144602,-1.181212133866655,1.319210333329547,-0.5561065170676045,0.6941047165304965,0.7897526845792378,49.206255496871655,-9.37828995497005,0.6251056167990503,10,0.1100006103515625,-0.8199996948242188,-2.8249998092651367,-3.2799997329711914,3.0,2,0.10757723267968133,1.0,21.07999992370605,2.4000114441573235,21.68000030517578,-1.1481593986874263,21.299999237060547,0.10757723267968133 885,2010-10-21,20.920000076293945,21.57999992370605,20.86000061035156,21.440000534057614,2744700.0,-0.02151539300884442,-1.249999999999975,-2.363645821592972,41.391932050844545,58.38427452859883,0.5791938141688213,0.38605040735507146,-1.585016715601391,-2.577350141443091,34.344215008117885,0.7199993133544922,0.8663466324421698,-0.44399995803832937,-1.5117753384895423,0.6237754224128835,-0.9778876482639376,0.08988773218727886,1.1933617043933324,6.976692608126174,-45.37630462538674,0.5338876902256068,10,0.5699996948242188,-0.3600006103515625,-2.280000686645508,-2.7400007247924805,3.4200000762939453,3,0.13766726339691338,1.0740683180451898,21.3799991607666,1.0,21.07999992370605,2.4000114441573235,21.68000030517578,0.13766726339691338 886,2010-10-22,21.21999931335449,21.299999237060547,20.959999084472656,20.959999084472656,1719000.0,0.014340307646580452,-1.6153834867769505,-0.49999999999999656,46.37679556941991,55.801664676807434,0.18937172497463095,0.17371644828484278,-1.8071796582074064,-2.8426922027999133,34.580149586002,0.37999916076660156,0.6577860390259644,-0.19400072097778676,-1.12053175068041,0.7325303087248365,-0.6572662358290984,0.26926479387352487,0.8392280052605727,41.860377433813795,-6.991813846885648,0.4632655148513123,10,0.2700004577636754,-0.6599998474121058,-2.4999995231628382,-3.039999961853024,3.079999923706062,4,0.15080117184196062,-1.249999999999975,20.920000076293945,1.0740683180451898,21.3799991607666,1.0,21.07999992370605,0.15080117184196062 887,2010-10-25,21.059999465942386,21.440000534057614,20.920000076293945,21.420000076293945,1679400.0,-0.007540049603649512,1.5999923706346009,-1.3846165132230548,41.79102990482476,53.283444364155734,0.2993302130366722,0.37333464910365066,-1.5670188815411663,-2.6565972988597792,34.03617004741257,0.5200004577636683,0.460030474906965,-0.3670005798339808,-1.2640862971698041,0.5300851375018425,-0.8155434385018943,0.08154227883393261,0.9472587690833478,27.026880736546932,-16.347899603815844,0.44854285866791216,10,0.4300003051757777,-0.3199996948242223,-2.3299994468689,-2.8800001144409215,3.739999771118164,0,0.16809121582610342,-1.6153834867769505,21.21999931335449,-1.249999999999975,20.920000076293945,1.0740683180451898,21.3799991607666,0.16809121582610342 888,2010-10-26,21.13999938964844,21.21999931335449,20.799999237060547,21.020000457763672,1146500.0,0.0037986669389724614,2.000013623978252,-0.3333298012122371,40.68439051648213,49.41915606118775,0.17853317360464516,0.3457133694109942,-1.5739468769132365,-2.702427174422418,33.37643072764541,0.42000007629394176,0.2981157228795688,-0.3090005874633768,-1.1509012823168128,0.5329001073900592,-0.7299509348900948,0.11194975996334122,0.8173685251315383,43.589724779616496,6.037680394313526,0.42095034742671783,10,0.25000095367431285,-0.12999916076660512,-2.1999998092651403,-2.9499998092651403,3.600000381469723,1,0.14380326411059063,1.5999923706346009,21.059999465942386,-1.6153834867769505,21.21999931335449,-1.249999999999975,20.920000076293945,0.14380326411059063 889,2010-10-27,20.57999992370605,21.020000457763672,20.520000457763672,21.020000457763672,2292150.0,-0.026490041727087466,1.2727245141685488,-3.6667037543312304,38.48919345504471,47.49915089628329,0.5660423311256402,0.9214527277464732,-0.9555475537121545,-2.09999011254677,32.34812740134394,0.6199989318847692,0.15560232676687136,-0.849000072479253,-1.7544205220802525,0.05642037712174641,-1.301710297279751,-0.3962898476787551,1.329473283638002,5.660329827528496,-27.8209817614614,0.4527102248004995,10,0.5399999618530309,0.4899997711181676,-1.5799999237060511,-2.329999923706051,4.1399993896484375,2,0.19339162084504102,2.000013623978252,21.13999938964844,1.5999923706346009,21.059999465942386,-1.6153834867769505,21.21999931335449,0.19339162084504102 890,2010-10-28,20.65999984741211,20.959999084472656,20.57999992370605,20.65999984741211,1656200.0,0.0038872655006139123,-3.7499940395296716,-0.0,38.70966749557774,45.70000662717924,0.5151311926294824,0.865342049039004,-0.9750139355097218,-2.136975760093957,31.01547750917346,0.3799991607666051,0.05084182144516092,-0.756000137329103,-1.698883141686352,0.18688286702814594,-1.2274416395077274,-0.2845586351504785,1.16610499495712,15.21732369984146,-16.233934944086585,0.47144150217862524,10,0.46000003814697266,0.4399995803833008,-1.510000228881836,-2.260000228881836,4.180000305175781,3,0.18005805134700736,1.2727245141685488,20.57999992370605,2.000013623978252,21.13999938964844,1.5999923706346009,21.059999465942386,0.18005805134700736 891,2010-10-29,20.799999237060547,20.8799991607666,20.559999465942386,20.65999984741211,809750.0,0.006776349984628505,1.133336724183947,100.0,42.75091671579812,43.88257436373105,0.33162165371326324,0.6765451002347831,-1.0399992363360582,-2.2327100945353067,28.926493083115044,0.3199996948242152,-0.16311970697122646,-0.5630006790161133,-1.5198623177612056,0.39386095972897905,-1.0414314983886612,-0.08456985964356534,0.9477393422323495,30.43464739968292,-4.272624441729018,0.4784308193725468,10,0.26000118255615234,0.4200000762939453,-1.6499996185302734,-2.3999996185302734,3.720001220703125,4,0.1701923579506639,-3.7499940395296716,20.65999984741211,1.2727245141685488,20.57999992370605,2.000013623978252,21.13999938964844,0.1701923579506639 892,2010-11-01,21.020000457763672,21.280000686645508,20.71999931335449,20.959999084472656,1530600.0,0.010576982152534775,-1.074075643905664,0.42858310626702995,45.487362259403696,43.28370389202039,0.009112207061392041,0.4314070669188652,-1.1873308541268912,-2.41533985101087,26.9761094400192,0.5600013732910192,-0.1872492757953026,-0.31299943923950124,-1.273550165108528,0.6475512866295254,-0.7932748021740146,0.1672759236950121,0.6540738342374723,65.78945387103818,30.05710567360611,0.4802753629345133,11,0.029999732971191406,0.2999992370605469,-1.8500003814697266,-2.6000003814697266,4.059999465942379,0,0.15604180341896345,1.133336724183947,20.799999237060547,-3.7499940395296716,20.65999984741211,1.2727245141685488,20.57999992370605,0.15604180341896345 893,2010-11-02,21.559999465942386,21.6200008392334,21.07999992370605,21.200000762939453,2430350.0,0.02568977147568363,1.2499970197767762,5.9998410579185535,45.487362259403696,42.352072247422136,-0.5091847259546718,-0.14600616038255865,-1.641729071492236,-2.9173219857748123,24.927842721729977,0.6000003814697266,-0.22862066649028634,0.24599962234497497,-0.6783474360722082,1.170346680762158,-0.2161739068636166,0.7081731515535665,-1.0399990081787145,94.54533159244515,60.82626222550209,0.462173529208592,11,-0.4899988174438512,-0.17000007629394887,-2.0399990081787145,-2.7899990081787145,3.5799999237060547,1,0.15027828624190298,-1.074075643905664,21.020000457763672,1.133336724183947,20.799999237060547,-3.7499940395296716,20.65999984741211,0.15027828624190298 894,2010-11-03,21.68000030517578,21.700000762939453,21.21999931335449,21.479999542236328,2203250.0,0.0055659017720737225,2.9999841055392493,0.5555596763853439,59.72851772195159,44.38947065532292,-0.650569492739347,-0.31690897770938875,-1.6729697968038622,-3.0058864522924296,22.721683064041635,0.4800014495849645,-0.3295155184845058,0.38800048828125,-0.47444667383267713,1.2504476503951771,-0.043223092775715344,0.8192240693382153,-1.1379998397827151,98.24557587641732,58.270297452761305,0.43122358105696385,11,-0.5699996948242188,-0.18000030517578125,-2.1599998474121094,-2.9099998474121094,3.5200004577636683,2,0.14114388481866635,1.2499970197767762,21.559999465942386,-1.074075643905664,21.020000457763672,1.133336724183947,20.799999237060547,0.14114388481866635 895,2010-11-04,22.739999771118164,22.84000015258789,22.280000686645508,22.34000015258789,4960600.0,0.04889296360799977,-1.1538501039874702,1.9999904632932155,64.40001083374435,46.39205012913675,-1.592746629737853,-1.3782651866282016,-2.64166749242041,-4.036269446260945,20.69452244470645,1.1599998474121094,-0.306318175508153,1.403999996185302,0.3508362612020406,2.4571637311685635,0.8774181286936695,1.9305818636769345,-2.1516792938232427,95.61401967747413,52.9778896462306,0.5265818674916315,11,-1.0599994659423828,-1.0599994659423828,-3.189999580383301,-3.939999580383301,2.3199996948242223,3,0.08707122085159824,2.9999841055392493,21.68000030517578,1.2499970197767762,21.559999465942386,-1.074075643905664,21.020000457763672,0.08707122085159824 896,2010-11-05,23.440000534057614,23.979999542236328,22.899999618530273,22.940000534057614,3481750.0,0.03078279551385532,-2.7241259109205687,1.2500011920940324,66.54136241395861,49.14208707459607,-2.1732656322909243,-2.0643952378691814,-3.2332576497846155,-4.700047203590483,19.327562959629308,1.239999771118164,-0.3065222544307282,2.0280007362365673,0.6333701627738115,3.422631309699323,1.3306854495051894,2.725316022967945,-2.7165792762451133,83.43561440902319,41.58525152405643,0.6973152867313772,11,-1.1900005340576136,-1.1900005340576136,-3.6500005722045863,-4.530000686645504,1.2999992370605504,4,0.05972694482221197,-1.1538501039874702,22.739999771118164,2.9999841055392493,21.68000030517578,1.2499970197767762,21.559999465942386,0.05972694482221197 897,2010-11-08,24.420000076293945,24.6200008392334,23.420000076293945,23.78000068664551,5428200.0,0.04180885323839578,1.3076917433884752,1.279998779296868,79.29826263870115,53.43251731039818,-2.935193509573736,-2.973155141363357,-4.09573700358029,-5.6396734188268525,18.46036613625419,1.2000007629394531,-0.15190669566105086,2.8660002708435073,0.9271842912618027,4.804816250425212,1.896592281052655,3.8354082606343596,-3.4360525557275388,94.35026239506892,47.914001548518,0.9694079897908514,11,-1.8499994277954102,-1.8499994277954102,-4.154999732971191,-5.170000076293945,-0.15999984741210582,0,0.004095019703411085,-2.7241259109205687,23.440000534057614,-1.1538501039874702,22.739999771118164,2.9999841055392493,21.68000030517578,0.004095019703411085 898,2010-11-09,23.959999084472656,24.559999465942386,23.79999923706055,24.520000457763672,4194500.0,-0.018837059393289723,1.3750029802350545,-0.8750029802350858,72.01365609845567,57.157457604110505,-2.272037458589516,-2.4464117200082427,-3.512111423284267,-5.140606054491705,18.94049108557026,0.7600002288818359,-0.050189822847553245,2.283999347686766,0.06706537802072177,4.5009333173528105,1.175532362853744,3.3924663325197884,-2.6124462320395523,80.58819239529224,33.07706210726876,1.1084669848330229,11,-1.3699989318847656,-1.389998435974121,-3.664999008178711,-4.709999084472656,0.6200008392333949,1,0.04674461110306205,1.3076917433884752,24.420000076293945,-2.7241259109205687,23.440000534057614,-1.1538501039874702,22.739999771118164,0.04674461110306205 899,2010-11-10,24.21999931335449,24.31999969482422,23.60000038146973,23.899999618530273,1971450.0,0.010851428999023804,1.7692256904962633,-0.5714266251592228,79.15193750905652,61.65104316116371,-2.191906798548498,-2.67335750006686,-3.6454959983340274,-5.3545219299646085,18.570101610147148,0.7199993133544886,0.11382391849182127,2.435999584197994,-0.05340872256167373,4.925407890957661,1.1912954308181583,3.6807037375778293,-2.545201662241354,82.90591881216189,29.01713743300415,1.2447041533798342,11,-1.629999160766598,-1.6499986648559535,-3.829999446868893,-4.889999389648434,-0.05999946594237926,2,0.03798514047796364,1.3750029802350545,23.959999084472656,1.3076917433884752,24.420000076293945,-2.7241259109205687,23.440000534057614,0.03798514047796364 900,2010-11-11,24.36000061035156,24.540000915527344,23.8799991607666,24.040000915527344,1774750.0,0.005780400535349228,-1.062495157146859,1.0,78.5454564370393,65.62821424130162,-1.9577464880351165,-2.6715231473046117,-3.6726975537853264,-5.441408762552076,19.95791852000817,0.6600017547607422,0.29906353913336403,2.399000835418697,-0.29666368802425325,5.094665358861647,1.0511685736972218,3.746833097140172,-2.390682640426398,84.88371835134203,28.255907994191176,1.3478322617214749,11,-1.6900005340576136,-1.7899999618530238,-3.860000610351559,-4.980000495910641,1.1199989318847692,3,0.03448276402057804,1.7692256904962633,24.21999931335449,1.3750029802350545,23.959999084472656,1.3076917433884752,24.420000076293945,0.03448276402057804 901,2010-11-12,24.26000022888184,24.399999618530273,23.899999618530273,24.29999923706055,1730800.0,-0.004105105868807968,3.1666706403135647,-0.12499701976492045,79.41175851855176,69.39759160342918,-1.4699071224958509,-2.4647666702871938,-3.468405109357626,-5.291848947234577,21.420734780168,0.5,0.5649320775567581,2.1510004043579123,-0.7117103239597142,5.013711132675539,0.7196450401990973,3.5823557685167273,-2.0256139720258552,69.99996821087663,9.230123223213766,1.431355364158814,11,-1.409999847412113,-1.6899995803833043,-3.490000724792484,-4.770000457763675,1.1800003051757741,4,0.03297606057349234,-1.062495157146859,24.36000061035156,1.7692256904962633,24.21999931335449,1.3750029802350545,23.959999084472656,0.03297606057349234 902,2010-11-15,23.459999084472656,23.8799991607666,23.020000457763672,23.8799991607666,4256300.0,-0.03297613919462261,3.0952311751536095,10.50026226694006,68.83115515900339,71.99134637005136,-0.32116793304499325,-1.606964985695491,-2.5815738336839544,-4.4378149245157985,21.991893397315128,1.2399997711181676,0.8303466167948876,1.261999320983886,-1.6547228486941528,4.178721490661925,-0.19636176385513338,2.7203604058229054,-0.987051369378932,28.57135779777874,-32.95179916352299,1.4583610848390196,11,-0.5399990081787109,-0.8899984359741211,-2.5699996948242188,-3.969999313354492,1.7400016784667933,0,0.05456098621473071,3.1666706403135647,24.26000022888184,-1.062495157146859,24.36000061035156,1.7692256904962633,24.21999931335449,0.05456098621473071 903,2010-11-16,22.57999992370605,23.20000076293945,22.34000015258789,23.20000076293945,3533700.0,-0.037510622127391535,1.774191762110867,1.4761922062115975,65.4320907709099,72.62507670882451,0.8031990237787205,-0.641729512698145,-1.6193114434785159,-3.502283982062668,22.457629454413546,1.1199989318847656,1.058280175059462,0.3070001602172816,-2.5654836174781295,3.1794839379126927,-1.1292417286304257,1.743242049064989,2.0400009155273473,10.909076722205011,-55.29763632196722,1.4362418888477062,11,0.870000839233402,-0.009999275207515979,-1.5549998283386195,-3.090000152587887,2.4600009918212926,1,0.07440213954172803,3.0952311751536095,23.459999084472656,3.1666706403135647,24.26000022888184,-1.062495157146859,24.36000061035156,0.07440213954172803 904,2010-11-17,23.68000030517578,24.020000457763672,22.60000038146973,22.60000038146973,3284600.0,0.048715694649532404,-1.6296299566784689,-1.7419330029317697,70.13332614475192,73.2621117433809,0.018699980790081838,-1.6449206255163276,-2.6290179527104236,-4.54202775475018,23.225661957278614,1.4400005340576207,1.3026759255238076,1.292000484466552,-1.6139181468775874,4.197919115810691,-0.16095883120551946,2.7449598001386235,0.8944005203247087,60.90907672220517,-11.262176060725878,1.4529593156720697,11,-0.19999980926513672,-1.109999656677246,-2.630000114440918,-4.190000534057617,1.5799999237060582,2,0.03800674015758165,1.774191762110867,22.57999992370605,3.0952311751536095,23.459999084472656,3.1666706403135647,24.26000022888184,0.03800674015758165 905,2010-11-18,23.79999923706055,24.059999465942386,23.60000038146973,24.059999465942386,2431200.0,0.0050675223960423565,2.538451380992554,-0.24074096967492145,70.0534669360753,73.65234557917165,0.07249841049454986,-1.621214971461736,-2.66771739469149,-4.593435029414124,24.272379487401004,0.45999908447265625,1.5334113776554084,1.2679994583129925,-1.6169788424660716,4.152977759092057,-0.1744896920765413,2.7104886087025264,0.7297135749816874,70.87376033880463,-6.305207691803915,1.4424891503895325,11,-0.3199987411499059,-1.2299985885620153,-2.6699995994567907,-4.309999465942386,1.4200000762939382,3,0.01512607655007736,-1.6296299566784689,23.68000030517578,1.774191762110867,22.57999992370605,3.0952311751536095,23.459999084472656,0.01512607655007736 906,2010-11-19,24.420000076293945,24.420000076293945,23.63999938964844,23.71999931335449,2858850.0,0.0260504562650552,1.22857096146614,-2.6923082566115384,71.57359349429768,72.79404900757126,-0.4401577172512816,-2.0966859440585175,-3.196248514376528,-5.137987808927242,25.487393592831225,0.7800006866455043,1.7083607180086844,1.7280002593994155,-1.2051469165172115,4.6611474353160425,0.26142667144110376,3.194573847357727,0.06591848255920496,100.0,20.497135441542753,1.4665735879583133,11,-0.9700002670288086,-1.8499994277954102,-3.330000400543213,-4.930000305175781,0.5799999237060547,4,0.043407021401748125,2.538451380992554,23.79999923706055,-1.6296299566784689,23.68000030517578,1.774191762110867,22.57999992370605,0.043407021401748125 907,2010-11-22,24.60000038146973,24.70000076293945,24.07999992370605,24.29999923706055,3192350.0,0.007371019844939486,1.4799938965077284,0.4285725963346227,70.2127605609225,72.59394950340092,-0.6615040580441232,-2.1058481481253644,-3.2885386669474705,-5.248391652318038,26.63421083408174,0.6200008392333984,1.7897856881057947,1.731000518798833,-1.214696945706084,4.67669798330375,0.2581517865463745,3.2038492510512917,-2.2600002288818395,95.76269679630198,17.412324749980854,1.472848732252459,11,-1.0799999237060582,-1.9899997711181676,-3.5100007057189977,-5.110000610351566,0.7199993133544886,0,0.034146347136670085,1.22857096146614,24.420000076293945,2.538451380992554,23.79999923706055,-1.6296299566784689,23.68000030517578,0.034146347136670085 908,2010-11-23,24.18000030517578,24.5,24.020000457763672,24.420000076293945,1452700.0,-0.017073173568335376,1.4,-0.7999961853172862,65.98464755774117,71.1309172865881,-0.23134316358700957,-1.5245878243555069,-2.778097708140322,-4.756379374845192,28.054772832158754,0.5799999237060582,1.7974156273662345,1.1590003967285156,-1.7241113585975292,4.04211215205456,-0.28255548093450855,2.60055627439154,-1.7928001403808587,75.2380779378841,-0.571077509648859,1.4415558776630228,11,-0.6599998474121094,-1.5699996948242188,-3.090000629425049,-4.690000534057617,1.0799999237060582,1,0.042183641227884205,1.4799938965077284,24.60000038146973,1.22857096146614,24.420000076293945,2.538451380992554,23.79999923706055,0.042183641227884205 909,2010-11-24,24.559999465942386,24.57999992370605,24.20000076293945,24.26000022888184,1388550.0,0.015715432422276132,1.235288177809785,-1.2499980131766126,62.74509018228796,69.37532103606017,-0.62362188146367,-1.6771137064554686,-3.0587965751500548,-5.062383596157694,30.13355687055733,0.3999996185302699,1.6413217189801763,1.339999580383303,-1.3784211110718445,4.05842027183845,-0.01921076534426902,2.699209926110875,-2.126543289184575,87.27261377764194,13.391610331129357,1.359210345727573,11,-1.0399990081787145,-1.9499988555908239,-3.469999790191654,-5.069999694824222,1.5799999237060547,2,0.01954403338854216,1.4,24.18000030517578,1.4799938965077284,24.60000038146973,1.22857096146614,24.420000076293945,0.01954403338854216 910,2010-11-26,24.3799991607666,24.440000534057614,24.18000030517578,24.399999618530273,546400.0,-0.007329002813106444,4.199885561701614,-0.0666683620919853,57.09968456730865,66.89620170814428,-0.4922520131842809,-1.2692036539329692,-2.766645082402178,-4.8189027987181845,32.31175180062982,0.3799991607666051,1.5573165783195684,0.9739993095397956,-1.5054607714721442,3.4534593905517355,-0.26573073096617605,2.2137293500457673,-1.9012120922851565,69.81120871765172,-2.743007451128662,1.23973004050597,11,-0.8599987030029297,-1.769998550415039,-3.354999542236328,-4.8899993896484375,3.460000991821289,4,0.036095205020817867,1.235288177809785,24.559999465942386,1.4,24.18000030517578,1.4799938965077284,24.60000038146973,0.036095205020817867 911,2010-11-29,24.34000015258789,24.399999618530273,23.84000015258789,24.239999771118164,1596000.0,-0.0016406484641344754,4.090920125191819,-4.999904634751097,49.295775593804755,64.72560397867775,-0.4913861240499884,-1.0017593372012001,-2.6081340748057116,-4.7265077906329935,34.431318993527924,0.5599994659423828,1.403749860560712,0.7570002555847175,-1.42697091885087,2.940971430020305,-0.3349853316330744,1.8489858428025094,-1.816788810217286,58.13949362147608,-11.17610299370628,1.0919855872177928,11,-0.8199996948242188,-1.7299995422363281,-3.315000534057617,-4.850000381469727,4.180000305175781,0,0.03615444351889341,4.199885561701614,24.3799991607666,1.235288177809785,24.559999465942386,1.4,24.18000030517578,0.03615444351889341 912,2010-11-30,24.29999923706055,24.71999931335449,23.899999618530273,23.959999084472656,2809550.0,-0.0016434229776735032,-2.5652231602341744,3.3999885559518943,53.23193930137404,63.37003159317378,-0.357271464932051,-0.7414440552976025,-2.4753671451165467,-4.64019839742992,36.060105136070916,0.8199996948242152,1.2409352846905861,0.5529994010925314,-1.2859602738969258,2.3919590760819887,-0.36648043640219896,1.4724792385872618,-1.7332521062785702,52.2726730866355,-14.971893154434945,0.9194798374947287,11,-0.639999389648441,-1.6799993515014684,-3.274999618530277,-4.809999465942386,2.3000011444091797,1,0.028806616663257456,4.090920125191819,24.34000015258789,4.199885561701614,24.3799991607666,1.235288177809785,24.559999465942386,0.028806616663257456 913,2010-12-01,24.79999923706055,24.81999969482422,24.399999618530273,24.739999771118164,3385900.0,0.020576132333265162,7.39996948253829,0.1764689382804785,55.27272475061431,61.718853660491824,-0.5690942444651945,-1.0395647643942887,-2.872944133476384,-5.090831661618299,37.26991916939455,0.5200004577636683,1.0865278540140366,0.8909994125366261,-0.6894320711174409,2.471430896190693,0.1007836707095926,1.6812151543636595,-2.1471220189756686,97.9591360095916,31.345002975087837,0.7902157418270331,12,-0.5899991989135778,-2.129999160766605,-3.6849994659423864,-5.2899990081787145,1.100000381469723,2,0.020967761038741983,-2.5652231602341744,24.29999923706055,4.090920125191819,24.34000015258789,4.199885561701614,24.3799991607666,0.020967761038741983 914,2010-12-02,24.739999771118164,25.0,24.60000038146973,24.86000061035156,1839350.0,-0.0024193333785560434,-1.0000000000000178,-2.000031789426659,53.505527263999944,59.88019369692789,-0.3832212028097395,-0.7784764733022023,-2.727805106083963,-4.989935417453047,38.486777084798604,0.3999996185302699,1.0437599328237859,0.6779999732971191,-0.546170609191968,1.9021705557862063,0.06591468205257556,1.2900852645416627,-1.9570952044289207,77.58618421701684,12.734322551941545,0.612085291244543,12,-0.4200000762939453,-1.9799995422363281,-3.539999485015869,-4.819999694824219,1.6200008392333949,3,0.02101861206849054,7.39996948253829,24.79999923706055,-2.5652231602341744,24.29999923706055,4.090920125191819,24.34000015258789,0.02101861206849054 915,2010-12-03,24.71999931335449,24.899999618530273,24.479999542236328,24.60000038146973,1752600.0,-0.0008084259478055023,-1.3333298012122239,-0.9999841055391899,54.30710740944192,57.961695243055026,-0.2447307628720239,-0.6350954075697288,-2.606957459603546,-4.927142570019573,38.27619409022957,0.4200000762939453,1.0953429683768334,0.5589995384216273,-0.5275283989601078,1.6455274758033624,0.01573556973076151,1.102263507112493,-1.759727112000384,75.86200659679601,11.179627621168535,0.5432639686908671,12,-0.2999992370605433,-1.9399995803832972,-3.6249995231628382,-4.799999237060543,1.1800003051757848,4,0.05744337037771774,-1.0000000000000178,24.739999771118164,7.39996948253829,24.79999923706055,-2.5652231602341744,24.29999923706055,0.05744337037771774 916,2010-12-06,24.84000015258789,24.920000076293945,24.5,24.60000038146973,1318650.0,0.00485440301645057,1.1000023841880648,2.000015894713507,64.80687889809263,57.36104172496282,-0.33401446385557065,-0.6796816657749076,-2.6342430490980178,-4.999386671726683,37.111496104393495,0.4200000762939453,1.0127504021333387,0.6090003967285149,-0.46222916879994713,1.680229962256977,0.07338561396428389,1.144615179492746,-1.716549727342116,85.4545643703931,15.534997685786095,0.5356147827642302,12,-0.4200000762939453,-2.060000419616699,-3.7300004959106445,-4.920000076293945,1.100000381469723,0,0.12077294611801581,-1.3333298012122239,24.71999931335449,-1.0000000000000178,24.739999771118164,7.39996948253829,24.79999923706055,0.12077294611801581 917,2010-12-07,24.520000457763672,25.10000038146973,24.399999618530273,25.040000915527344,1869700.0,-0.01288243530026223,1.1875044703526083,-2.1666706403134732,73.65854089703984,58.213696540440445,-0.029677004576097232,-0.37081810334892396,-2.2420329331213686,-4.617358387720262,35.5410566857728,0.7000007629394567,0.9163735804824285,0.28400068283081126,-0.7918667513389117,1.3598681170005342,-0.2539330342540502,0.8219343999156727,-1.246426066537559,17.142958349000736,-57.75254328838747,0.5379337170848619,12,-0.05000019073486328,-1.6100006103515625,-3.380000591278076,-4.600000381469727,1.3999996185302734,1,0.16313213398548276,1.1000023841880648,24.84000015258789,-1.3333298012122239,24.71999931335449,-1.0000000000000178,24.739999771118164,0.16313213398548276 918,2010-12-08,25.07999992370605,25.10000038146973,24.559999465942386,24.559999465942386,1983750.0,0.02283847697747765,-1.0769247698346027,-0.9999999999999863,69.66291894034967,58.98234418022508,-0.5013032460854845,-0.8881432759735013,-2.718602169814769,-5.110485148020675,33.88574876955469,0.5799999237060582,0.7605932292600919,0.7880001068115199,-0.3425815573222337,1.9185817709452735,0.22270927474464486,1.353290938878395,-1.6237829334555762,97.14279486215234,19.63217516246381,0.5652908320668767,12,-0.6099996566772425,-1.9899997711181605,-3.89499998092651,-5.159999847412106,1.0400009155273473,2,0.060606079042565986,1.1875044703526083,24.520000457763672,1.1000023841880648,24.84000015258789,-1.3333298012122239,24.71999931335449,0.060606079042565986 919,2010-12-09,25.13999938964844,25.86000061035156,24.979999542236328,25.479999542236328,2149450.0,0.002392323210722136,-1.666670519897108,-0.6538458716942397,69.14285932268403,60.32047470860012,-0.5256559616785594,-0.9230077789544566,-2.701780635431927,-5.110567683799399,32.83580820912048,0.8800010681152308,0.610439559911125,0.8019995689392125,-0.3894718758161275,1.9934710136945526,0.20626384656154428,1.3977352913168808,-1.5194040602760417,50.684881398268864,-26.52243317148909,0.5957357223776699,12,-0.2899990081787145,-1.5999994277954173,-3.9099993705749547,-5.219999313354496,0.5200004577636683,3,0.030230717873237722,-1.0769247698346027,25.07999992370605,1.1875044703526083,24.520000457763672,1.1000023841880648,24.84000015258789,0.030230717873237722 920,2010-12-10,25.20000076293945,25.28000068664551,24.940000534057614,25.21999931335449,1059950.0,0.0023866895285491463,3.857100039508607,0.05881923952922231,63.26531539041913,61.87264579711283,-0.510826684259758,-0.9663996043551037,-2.6807456465370834,-5.102988729677552,31.54309671705037,0.34000015258789773,0.524575329004282,0.8200009346008272,-0.4323989968372075,2.072400866038862,0.19380096888180987,1.4462009003198446,-1.3106767998495528,54.79456170856506,-18.72288251446806,0.6261999657190178,12,-0.3200006484985316,-1.1300001144409144,-3.8950004577636683,-5.280000686645504,-0.1400012969970632,4,0.04603173858304288,-1.666670519897108,25.13999938964844,-1.0769247698346027,25.07999992370605,1.1875044703526083,24.520000457763672,0.04603173858304288 921,2010-12-13,25.059999465942386,25.5,25.020000457763672,25.28000068664551,1712700.0,-0.005555606855494943,-2.20000508627588,11.000858369098712,57.93101452478103,62.394765266380276,-0.28826734498369433,-0.80464598944193,-2.489967683465455,-4.900005899299504,30.253493582584184,0.4799995422363281,0.44867978707218015,0.6399996757507367,-0.6468897775287985,1.9268891290302719,-0.0034450508890309095,1.2834444023905043,-0.9341943051810908,45.20543829143519,-24.44482959587109,0.6434447266397684,12,0.0700006484985316,-0.9599990844726598,-3.379999160766605,-4.95999908447266,0.1400012969970632,0,0.03351955987586841,3.857100039508607,25.20000076293945,-1.666670519897108,25.13999938964844,-1.0769247698346027,25.07999992370605,0.03351955987586841 922,2010-12-14,24.739999771118164,25.21999931335449,24.60000038146973,25.13999938964844,1404350.0,-0.012769341645801568,1.2142840112942421,1.8181699958385513,59.99998637608674,62.92001655809943,0.11254545428505836,-0.40457796934347456,-2.1141257484350433,-4.523355565915942,30.324041332967322,0.6199989318847585,0.4331544497720792,0.25599994659423686,-0.9549396410588891,1.4669395342473628,-0.3494698472323279,0.8614697404208016,-0.4060911564060383,13.846165132230299,-52.82127046350854,0.6054697938265631,12,0.3900003433227539,-0.6399993896484375,-2.489999771118164,-3.989999771118164,0.7000007629394496,1,0.048504477527940404,-2.20000508627588,25.059999465942386,3.857100039508607,25.20000076293945,-1.666670519897108,25.13999938964844,0.048504477527940404 923,2010-12-15,24.26000022888184,24.78000068664551,24.20000076293945,24.6200008392334,1595950.0,-0.019401760172879312,-1.416668653490048,0.9000023841880479,44.82760208256053,61.955802649050604,0.567577593895642,0.21896261632384295,-1.5930263815002483,-3.993392212721613,31.22205725244198,0.5799999237060618,0.4746726863199271,-0.30799961090087535,-1.1350577961835882,0.5190585743818374,-0.7215287035422335,0.10552948174048282,1.6000003814697195,3.6144259914196564,-57.94960673161852,0.41352909264135645,12,0.7700004577636648,-0.15999984741211293,-1.6899995803833043,-3.1899995803833043,1.44000053405761,2,0.06842538465584402,1.2142840112942421,24.739999771118164,-2.20000508627588,25.059999465942386,3.857100039508607,25.20000076293945,0.06842538465584402 924,2010-12-16,24.57999992370605,24.6200008392334,23.940000534057614,24.3799991607666,1947450.0,0.013190424229396758,3.857100039509024,-0.5555567329292543,53.289485241894354,61.8427335193231,0.24864255733226415,-0.0317838101990624,-1.8731632734981325,-4.2549925683819545,31.20596070173566,0.6800003051757848,0.5046226180762119,-0.03299989700317596,-0.7468067058422889,0.680806911835937,-0.38990330142273066,0.32390350741637874,1.2468006896972668,41.02561594543994,-18.689877692496253,0.35690340441955637,12,0.32000064849853516,-0.4799995422363246,-1.9999995231628382,-3.509999275207516,2.399999618530277,3,0.06265260050070642,-1.416668653490048,24.26000022888184,1.2142840112942421,24.739999771118164,-2.20000508627588,25.059999465942386,0.06265260050070642 925,2010-12-17,24.15999984741211,24.739999771118164,23.940000534057614,24.65999984741211,3129400.0,-0.01708706580950292,1.4242406727740478,-2.49999046329326,47.368418117347595,59.905126765906985,0.6491142626742175,0.439081393872911,-1.408977080454342,-3.769500956495847,31.207805695974788,0.7999992370605504,0.4727979709523922,-0.471000003814698,-1.1130329209017162,0.17103291327232029,-0.7920164623582053,-0.14998354527119062,1.5913287628173798,14.102524914750243,-43.91986235540256,0.32101645854350913,12,0.7400007247924769,-0.05999946594238281,-1.5799994468688965,-3.089999198913574,2.9799995422363317,4,0.06208609310735036,3.857100039509024,24.57999992370605,-1.416668653490048,24.26000022888184,1.2142840112942421,24.739999771118164,0.06208609310735036 926,2010-12-20,25.479999542236328,25.5,24.79999923706055,25.20000076293945,3158850.0,0.05463574930302029,3.3750089407052206,-0.5599975585937571,62.55319269818363,58.671199188256296,-0.637605399852351,-0.840528401120963,-2.670475382788325,-5.0175845396851315,31.199320028597775,1.3400001525878906,0.4895973302580394,0.7959997177124016,0.0592816193181136,1.5327178161066897,0.42764066851525584,1.1643587669095474,0.19887594494628758,98.71791893521004,38.31718507520648,0.36835904919714485,12,-0.5799989700317418,-1.3799991607666016,-2.859999179840088,-4.409998893737793,1.7000007629394531,0,-0.016483519773920707,1.4242406727740478,24.15999984741211,3.857100039509024,24.57999992370605,-1.416668653490048,24.26000022888184,-0.016483519773920707 927,2010-12-21,25.440000534057614,25.70000076293945,25.26000022888184,25.63999938964844,2530600.0,-0.0015698198154364684,1.7499895692394056,-0.7142847411444305,57.547185513506335,57.325006585273705,-0.5066611924177273,-0.774058412111291,-2.56027270401297,-4.907726646942702,31.02427178319559,0.4400005340576101,0.5047658963770871,0.7140007019042933,-0.0948035548063082,1.5228049586148948,0.30959857354899256,1.118402830259594,-1.5,85.22726164376584,28.35560063661594,0.4044021283553004,12,-0.5399999618530273,-1.340000152587887,-2.7300000190734828,-4.150000572204586,0.8799991607666051,1,-0.009433953069178047,3.3750089407052206,25.479999542236328,1.4242406727740478,24.15999984741211,3.857100039509024,24.57999992370605,-0.009433953069178047 928,2010-12-22,25.20000076293945,25.5,25.18000030517578,25.440000534057614,1127750.0,-0.009433953069178047,-1.2857065006369746,1.2000057220785978,55.20363103937982,55.77620344268435,-0.276976206715986,-0.4782445304305085,-2.2494763749505076,-4.603983190030025,30.886634122539803,0.31999969482421875,0.44908009650236025,0.4230009078979471,-0.3693070996188119,1.215308915414706,0.026846904139567584,0.8191549116563266,-1.2248002243042002,71.59091278541139,16.623222806343122,0.3961540037583789,12,-0.38000011444091797,-1.100000381469723,-2.4550004005432093,-3.740000724792477,0.6599998474121094,2,0.009523800152860362,1.7499895692394056,25.440000534057614,3.3750089407052206,25.479999542236328,1.4242406727740478,24.15999984741211,0.009523800152860362 929,2010-12-23,25.040000915527344,25.5,25.040000915527344,25.20000076293945,1245500.0,-0.00634920010190676,-4.749994039529838,0.6666666666666519,53.50878990845149,54.69214505579906,-0.1482421026763916,-0.2955957172055683,-2.0364879555589646,-4.370303944205908,30.57173181936005,0.45999908447265625,0.3783881402216025,0.2390009880065911,-0.5547087850875343,1.0327107611007165,-0.15785389854047338,0.6358558745536556,-1.030304372406011,62.50001354650861,9.754982367654911,0.39685488654706347,12,-0.22000026702881215,-0.8100004196166992,-2.0300002098083496,-3.4200000762939453,1.0,3,0.026357820418562383,-1.2857065006369746,25.20000076293945,1.7499895692394056,25.440000534057614,3.3750089407052206,25.479999542236328,0.026357820418562383 930,2010-12-27,25.26000022888184,25.26000022888184,24.70000076293945,24.899999618530273,788950.0,0.008785914748831836,2.1111028694951672,-2.2500059604702343,54.506440578901085,54.311636839590165,-0.4010054631477402,-0.4704051680935528,-2.159874761340891,-4.514277215785242,30.04844029629715,0.5599994659423899,0.3029389089638812,0.41500024795532653,-0.3780089118241321,1.2080094077347852,0.018495668065597215,0.8115048278450558,-1.2164976013641429,55.99994659423899,7.0870768384076115,0.39650457988972976,12,-0.4399995803833079,-0.529999732971195,-2.2349996566772496,-3.639999389648441,0.45999908447264914,0,0.06809181701383649,-4.749994039529838,25.040000915527344,-1.2857065006369746,25.20000076293945,1.7499895692394056,25.440000534057614,0.06809181701383649 931,2010-12-28,25.21999931335449,25.420000076293945,25.0,25.26000022888184,1308650.0,-0.0015835675045486886,1.3333298012122239,-0.111113465858536,57.990856046971274,54.08840013635512,-0.37539899998921555,-0.38061073293802394,-2.0372083991270777,-4.418787661904151,30.19110256263356,0.4200000762939453,0.22214201957386592,0.3309993743896449,-0.4414174073175694,1.1034161560968592,-0.05520901646396226,0.717207765243252,-1.1433667231283557,51.999855041503906,-0.8932074890715143,0.38620839085360764,12,-0.39999866485595703,-0.46999931335448863,-2.194998741149899,-3.5899991989135707,0.6000003814697301,1,0.07613006060937022,2.1111028694951672,25.26000022888184,-4.749994039529838,25.040000915527344,-1.2857065006369746,25.20000076293945,0.07613006060937022 932,2010-12-29,25.0,25.34000015258789,24.86000061035156,25.239999771118164,1334500.0,-0.008723208538629734,1.1818134528603854,5.99985695212558,49.0099016912616,54.55310009287746,-0.12811252249990446,-0.11118052086208507,-1.7476461123449205,-4.133157997850645,29.91714127921022,0.4799995422363317,0.1620984757561139,0.0760000228881843,-0.6458223252001929,0.7978223709765615,-0.28491115115600607,0.4369111969323747,-0.8909000463196008,37.49994039529866,-9.39117301793501,0.36091117404418904,12,-0.1799993515014684,-0.14999961853027344,-1.989999771118164,-3.369999885559082,0.8999996185302734,2,0.08720001220703133,1.3333298012122239,25.21999931335449,2.1111028694951672,25.26000022888184,-4.749994039529838,25.040000915527344,0.08720001220703133 933,2010-12-30,25.31999969482422,25.399999618530273,24.70000076293945,25.10000038146973,1030800.0,0.012799987792968759,2.684212639726163,-0.9166646798432646,52.09302717573068,54.42016030774816,-0.31507202780948873,-0.41131391009477625,-1.973587406552408,-4.381168155039852,29.420545016046884,0.6999988555908239,0.13737154853708233,0.36999969482421946,-0.37024211553100983,1.1102415051794488,-0.00012121035339518471,0.7401206000018341,-1.179081724958639,77.49994039529848,29.804470447351363,0.37012090517761387,12,-0.49999904632568715,-0.4699993133544922,-2.2549991607666016,-3.6499996185302734,0.3800010681152308,3,0.039494471250108854,1.1818134528603854,25.0,1.3333298012122239,25.21999931335449,2.1111028694951672,25.26000022888184,0.039494471250108854 934,2010-12-31,25.26000022888184,25.399999618530273,25.10000038146973,25.29999923706055,1015650.0,-0.0023696471826831766,1.49999602635327,-0.18181424100292465,50.697668641882736,54.790077032696516,-0.16591880473840348,-0.32713209302662705,-1.8279588102989628,-4.231872024307048,28.714804703962226,0.2999992370605433,0.12925521166184595,0.2840002059936566,-0.46169342751502285,1.029693839502336,-0.08884661076068312,0.6568470227479963,-1.0879006031547824,77.77777777777838,29.70053115571963,0.37284681675433967,12,-0.05999946594238992,-0.4099998474121129,-2.1949996948242223,-3.590000152587894,0.7199993133544886,4,0.02375298400764425,2.684212639726163,25.31999969482422,1.1818134528603854,25.0,1.3333298012122239,25.21999931335449,0.02375298400764425 935,2011-01-03,26.13999938964844,26.20000076293945,25.34000015258789,25.520000457763672,3619000.0,0.0348376545048652,1.3243207019027174,-15.500357636736535,60.71429517534948,54.58575508571494,-0.8219560049255463,-1.1544848689200862,-2.5955082722595684,-5.017828181395341,28.578012926632095,0.9400005340576101,0.2384510510154172,1.0929993629455588,0.19506977032229855,1.990928955568819,0.6440345666339304,1.541964159257187,-1.9373417411771356,95.99990844726611,45.59476773798778,0.4489647963116301,1,-0.6899986267089915,-1.1199989318847692,-3.074998855590824,-4.469999313354496,-0.13999938964844105,0,-0.003825496421422936,1.49999602635327,25.26000022888184,2.684212639726163,25.31999969482422,1.1818134528603854,25.0,-0.003825496421422936 936,2011-01-04,27.84000015258789,27.940000534057614,26.399999618530273,26.559999465942386,9442250.0,0.06503446069752616,1.0810802799675803,2.064520793212271,74.14331921042856,56.42976994092853,-2.4048849056907358,-2.759700684902313,-4.170658061541225,-6.622526071330029,28.949665127193324,1.8000011444091726,0.34717721700737414,2.6430001258850098,1.111724831200661,4.174275420569359,1.8773624785428353,3.408637773227184,-3.557448779537861,96.91356825512332,40.153779701383634,0.7656376473421753,1,-1.519999504089359,-1.9499998092651367,-4.774999618530273,-6.170000076293945,-2.1599998474121094,1,-0.0761494550148677,1.3243207019027174,26.13999938964844,1.49999602635327,25.26000022888184,2.684212639726163,25.31999969482422,-0.0761494550148677 937,2011-01-05,28.520000457763672,28.79999923706055,27.36000061035156,27.60000038146973,7795100.0,0.024425298184223232,-1.0571414558251122,0.718749674037273,82.17524277649007,59.42661568949633,-2.9078310786261667,-3.2935268424416932,-4.71017351102941,-7.2010244306304045,29.324899598123466,1.4399986267089915,0.546708604174075,3.1230004310607917,1.0242879143515786,5.221712947770005,2.073644172706185,4.172356689415398,-4.018002135053187,93.17075893895544,28.462040635697477,1.0493562583546066,1,-1.7700004577636719,-2.1700010299682617,-5.454999923706055,-6.850000381469727,-2.3999996185302734,2,-0.09467043196363145,1.0810802799675803,27.84000015258789,1.3243207019027174,26.13999938964844,1.49999602635327,25.26000022888184,-0.09467043196363145 938,2011-01-06,26.60000038146973,26.959999084472656,25.8799991607666,26.020000457763672,7540400.0,-0.0673211797151736,-1.5116203766337168,0.6304346473996891,62.28711128477843,60.401984731310435,-0.8586532382837682,-1.3215710732741393,-2.6716816855153915,-5.194446779872077,28.95615601469127,2.6400012969970703,0.530352407568067,1.1270003318786657,-1.0325816598722533,3.2865823236295846,0.047209336003206204,2.206791327754125,-1.7541619856112405,40.540553079724624,-26.041804944789853,1.0797909958754588,1,0.14999961853026988,-0.23000049591064808,-3.4600005149841344,-4.920001029968265,0.020000457763668322,3,-0.026315817778224337,-1.0571414558251122,28.520000457763672,1.0810802799675803,27.84000015258789,1.3243207019027174,26.13999938964844,-0.026315817778224337 939,2011-01-07,25.899999618530273,26.520000457763672,25.70000076293945,26.26000022888184,3779950.0,-0.026315817778224337,-1.1578986994865097,-0.6206907891491603,60.23529506802168,61.0385241189905,-0.02663349593758113,-0.5920693492386739,-1.8408269815973384,-4.415850123009875,27.70607798812201,0.8999996185302805,0.536127970441246,0.3889995574951186,-1.772655874205686,2.550654989195923,-0.6918281583552854,1.4698272733455227,-0.7378283553756191,16.184959945668094,-54.679656267512215,1.0808277158504023,1,0.8500003814697266,0.4700002670288086,-2.4599995613098145,-3.989999771118164,0.860000610351566,4,-0.007721963650058616,-1.5116203766337168,26.60000038146973,-1.0571414558251122,28.520000457763672,1.0810802799675803,27.84000015258789,-0.007721963650058616 940,2011-01-10,26.36000061035156,26.459999084472656,25.540000915527344,25.60000038146973,3187750.0,0.01776065631646473,-1.0909069234653956,-2.1111081676768126,55.759169754041864,60.79055897533168,-0.35111361604702296,-1.0126281818994016,-2.1645098871555426,-4.793782416543415,26.40761662454109,0.9199981689453125,0.5870344167924415,0.7910005569457965,-1.3976007201346476,2.9796018340262407,-0.30330008159442556,1.8853011954860186,-0.9068031092844322,25.153377822555502,-40.44524086423708,1.0943006385402216,1,0.38999938964844105,0.009999275207523084,-2.8200006484985316,-4.090000152587887,0.3199996948242223,0,-0.01441582167361577,-1.1578986994865097,25.899999618530273,-1.5116203766337168,26.60000038146973,-1.0571414558251122,28.520000457763672,-0.01441582167361577 941,2011-01-11,25.899999618530273,26.71999931335449,25.79999923706055,26.6200008392334,3573950.0,-0.017450720074742465,1.0000041464183238,-0.9473697419307973,52.853591849233375,61.217635659550766,0.24081336583392954,-0.5127592661631333,-1.575238766426473,-4.247806248841314,24.906532187096524,0.9200000762939382,0.6555140590497963,0.2889995574951172,-1.8906953976927028,2.468694512682937,-0.8008479200987928,1.3788470350890272,-0.3599987030029297,11.042910685721429,-49.92174233476867,1.089847477593909,1,0.8500003814697266,0.4700002670288086,-2.299999713897705,-3.5699996948242188,0.3400001525878906,1,0.0038610186464320684,-1.0909069234653956,26.36000061035156,-1.1578986994865097,25.899999618530273,-1.5116203766337168,26.60000038146973,0.0038610186464320684 942,2011-01-12,25.940000534057614,26.28000068664551,25.8799991607666,26.1200008392334,1782000.0,0.0015444369156947246,-1.6666497126290862,0.25000000000000494,54.70737617101099,61.50811888124858,0.38909098011023957,-0.4830140064435611,-1.4899318508834192,-4.203919959620787,24.258392860376148,0.4000015258789098,0.7101644157911267,0.2690004348754833,-1.875524180761623,2.4135250505125896,-0.8032618729430681,1.3412627426940347,-0.3999996185302699,28.1690235436969,-30.15225092435973,1.0722623078185525,1,1.0099992752075266,0.4299993515014684,-2.3400006294250453,-3.5800008773803675,0.8799991607666051,2,-0.01002313891784501,1.0000041464183238,25.899999618530273,-1.0909069234653956,26.36000061035156,-1.1578986994865097,25.899999618530273,-0.01002313891784501 943,2011-01-13,25.920000076293945,26.479999542236328,25.86000061035156,26.059999465942386,1427350.0,-0.0007710276542750583,-3.7692533415495544,0.7777730682829697,55.69947412047671,62.06387504553679,0.562281896804496,-0.3502305455914154,-1.3596808385091563,-4.096742217965378,24.436445740913094,0.6199989318847692,0.7573481995079341,0.16599998474121236,-1.8745614993164281,2.206561468798853,-0.8542807572876079,1.1862807267700326,-0.12000083923339488,32.20336243390957,-24.5322608327457,1.02028074202882,1,1.1499996185302734,0.4499998092651367,-2.2300000190734863,-3.390000343322754,0.23999977111816406,3,0.007716078794396619,-1.6666497126290862,25.940000534057614,1.0000041464183238,25.899999618530273,-1.0909069234653956,26.36000061035156,0.007716078794396619 944,2011-01-14,26.1200008392334,26.399999618530273,25.8799991607666,25.959999084472656,1695900.0,0.007716078794396619,-2.2499865890220714,-1.142874659400516,55.584416227811595,61.49388849581036,0.5555200800518989,-0.4521233687897954,-1.4487024704821927,-4.207517661329312,25.107253118310012,0.5200004577636719,0.8845472294571337,0.28900070190429616,-1.6800002775266485,2.258001681335241,-0.6954997878111762,1.2735011916197685,2.679998397827152,49.152602645399305,-7.358987876540411,0.984500489715473,1,1.0499992370605469,0.2499990463256836,-2.340000629425049,-3.4900007247924805,-0.6000003814697266,4,0.019142418986793475,-3.7692533415495544,25.920000076293945,-1.6666497126290862,25.940000534057614,1.0000041464183238,25.899999618530273,0.019142418986793475 945,2011-01-18,25.65999984741211,26.459999084472656,25.63999938964844,26.15999984741211,1749750.0,-0.0176110634395672,-2.0370307577106472,-3.1249657277051273,52.709361341588824,59.11233762149483,1.0507727648901692,0.13282578830046177,-0.9149516292876783,-3.6658085834779115,25.530531175746617,0.8199996948242152,0.9718460810938048,-0.2460002899169922,-2.054755732988802,1.5627551531548178,-1.1503780114528972,0.6583774316189128,3.0815993881225623,1.8518943681992344,-52.94888948172216,0.9043777215359055,1,1.510000228881836,0.7100000381469727,-1.4649996757507324,-2.5799999237060547,1.399999618530277,1,0.04286829259590452,-2.2499865890220714,26.1200008392334,-3.7692533415495544,25.920000076293945,-1.6666497126290862,25.940000534057614,0.04286829259590452 946,2011-01-19,25.059999465942386,26.020000457763672,24.920000076293945,25.79999923706055,2731200.0,-0.02338271180972884,-1.1568665583340818,1.4799995422363281,50.352937797363886,55.57652595714748,1.3577405398131788,0.7375627146099468,-0.2692194625318507,-2.9832468105434096,24.74081308610243,1.1000003814697266,1.065604372096903,-0.8250006675720165,-2.6640795460934363,1.0140782109494033,-1.7445401068327264,0.0945387716886934,3.557535775756836,8.97432292157027,-46.03145522719218,0.9195394392607095,1,0.8800001144409144,1.3100004196166957,-0.5849990844726598,-1.8699989318847692,3.1599998474121023,2,0.06464488722096928,-2.0370307577106472,25.65999984741211,-2.2499865890220714,26.1200008392334,-3.7692533415495544,25.920000076293945,0.06464488722096928 947,2011-01-20,25.20000076293945,25.440000534057614,24.84000015258789,25.21999931335449,1803200.0,0.005586644053497736,1.6086916860510765,0.027025076487281332,49.27885320764404,54.13116394857699,0.7792141563867041,0.6099308063491513,-0.39251240451442726,-3.041269826886502,23.66600798807149,0.600000381469723,1.0373338228694244,-0.6729993820190465,-2.527372439724118,1.1813736756860251,-1.6001859108715806,0.25418714683348753,3.195682368835456,21.95126489825898,-28.961244059161093,0.9271865288525354,1,0.5799989700317418,1.1699991226196325,-0.5850005149841273,-2.0100002288818324,3.599998474121101,3,0.04126980066239505,-1.1568665583340818,25.059999465942386,-2.0370307577106472,25.65999984741211,-2.2499865890220714,26.1200008392334,0.04126980066239505 948,2011-01-21,25.440000534057614,25.63999938964844,25.26000022888184,25.440000534057614,1803500.0,0.009523800152860362,-1.1111028694952725,-0.0,51.05882437418821,53.111556093706604,0.3993613129792841,0.40984614084459636,-0.5978410365437306,-3.1925926580873316,22.77109799396288,0.4399986267089915,0.7497947630391586,-0.44499959945678924,-2.284078477978209,1.3940792790646306,-1.3645390387174992,0.47453983980392067,2.671227959382332,37.03708500422656,-10.044347945370234,0.9195394392607094,1,0.33999919891357777,0.9299993515014684,-0.8250002861022914,-2.2499999999999964,3.0799999237060582,4,0.0542452488913725,1.6086916860510765,25.20000076293945,-1.1568665583340818,25.059999465942386,-2.0370307577106472,25.65999984741211,0.0542452488913725 949,2011-01-24,25.70000076293945,25.78000068664551,25.34000015258789,25.6200008392334,1320950.0,0.010220134568541539,2.666674613960137,100.0,47.20813362269485,52.161440968001386,0.12070075364531263,0.21273363601738993,-0.8278159240445682,-3.3627811632760505,22.16376494258318,0.44000053405762074,0.3163361602717245,-0.21799936294555877,-2.0164737998267768,1.5804750739356592,-1.117236581386166,0.6812378554950484,2.14952946323233,53.086492430646416,11.689240784934256,0.8992372184406084,1,0.07999897003174183,0.6699991226196325,-1.1350002288818324,-2.5100002288818324,2.699998855590824,0,0.017898796529842942,-1.1111028694952725,25.440000534057614,1.6086916860510765,25.20000076293945,-1.1568665583340818,25.059999465942386,0.017898796529842942 950,2011-01-25,26.979999542236328,27.0,25.71999931335449,25.79999923706055,4296150.0,0.04980539849410026,1.0983596818170507,14.750017881411097,44.23592602971165,51.20392254361008,-1.1869196782762899,-0.9821557935867595,-2.066809957582702,-4.553554927276586,22.595542311344254,1.2999992370605504,0.1745776842051754,0.9759994506835952,-0.8542080693030556,2.806206970670246,0.06089569069026979,1.8911032106769206,0.6287682780487387,99.07405281590023,62.02658290959541,0.9151037599933252,1,-1.0599994659423828,-0.6099996566772461,-2.47999906539917,-3.789999008178711,2.8999996185302734,1,-0.05411412562061291,2.666674613960137,25.70000076293945,-1.1111028694952725,25.440000534057614,1.6086916860510765,25.20000076293945,-0.05411412562061291 951,2011-01-26,27.13999938964844,27.20000076293945,26.70000076293945,27.10000038146973,1957050.0,0.005930313199658865,5.24993145541081,0.03389745579154958,40.057638154853485,49.576173875148136,-1.2879719763797475,-1.0444904103616004,-2.1798766135922065,-4.627283670542052,22.905927452321627,0.5,0.10244658463764722,1.0399992942810101,-0.8182624917032335,2.8982610802652538,0.11086840128888653,1.9691301872731337,0.2472670172208531,97.45756958587945,64.72057798935688,0.9291308929921225,1,-1.1199989318847692,-0.38999938964844105,-2.639998912811283,-3.949998855590824,2.6800003051757777,2,-0.0029476759581862355,1.0983596818170507,26.979999542236328,2.666674613960137,25.70000076293945,-1.1111028694952725,25.440000534057614,-0.0029476759581862355 952,2011-01-27,27.18000030517578,27.36000061035156,26.559999465942386,27.29999923706055,1642450.0,0.0014738731181620501,5.666629579591651,-3.0000476848982816,55.73121650600605,49.57970080687362,-1.2667987518406747,-0.9621259338958126,-2.1457214890742975,-4.585014519980341,23.54973077789973,0.8000011444091726,0.048909673472927295,0.9710001945495605,-0.871262732384178,2.813263121483299,0.049868731082693074,1.892131658016428,-2.3400001525878906,91.42855845341316,57.21340081514425,0.9211314634668686,1,-1.0799999237060547,-0.43000030517578125,-2.679999828338623,-3.989999771118164,2.779998779296875,3,0.038263392071436586,5.24993145541081,27.13999938964844,1.0983596818170507,26.979999542236328,2.666674613960137,25.70000076293945,0.038263392071436586 953,2011-01-28,26.31999969482422,27.29999923706055,26.21999931335449,27.239999771118164,1836550.0,-0.031640934536258825,1.0769249109138954,7.666735543757919,54.022983885848646,49.40620832443329,-0.3845285155450817,-0.024629337107555216,-1.1916598404915533,-3.644993442382784,24.353498089037725,1.0799999237060618,0.03429619083210156,0.060999584197997336,-1.7333294623835478,1.8553286307795425,-0.8361649390927752,0.9581641074887699,-1.4295995330810563,48.51481782936229,11.522470543866127,0.8971645232907722,1,-0.2199993133544922,0.43000030517578125,-1.8199992179870605,-3.1299991607666016,3.7600002288818324,4,0.09422490771244263,5.666629579591651,27.18000030517578,5.24993145541081,27.13999938964844,1.0983596818170507,26.979999542236328,0.09422490771244263 954,2011-01-31,25.86000061035156,26.5,25.84000015258789,26.420000076293945,2291000.0,-0.017477169065587717,-1.19999809265258,0.6086950211985236,45.210732589248835,48.57302735195107,0.038790209314445434,0.5087066806599623,-0.6764673379990356,-3.1100297907831624,25.009178630561436,0.6599998474121094,-0.012426982896403871,-0.4289995193481495,-2.172340490302336,1.3143414516060368,-1.3006700048252426,0.44267096612894363,-0.9202084396362302,8.53665769980915,-28.7159021704367,0.8716704854770924,1,0.23999977111816762,0.889999389648441,-1.400000095367428,-2.6700000762939418,4.35999870300293,0,0.10286155393002328,1.0769249109138954,26.31999969482422,5.666629579591651,27.18000030517578,5.24993145541081,27.13999938964844,0.10286155393002328 955,2011-02-01,26.040000915527344,26.31999969482422,25.81999969482422,26.15999984741211,5691450.0,0.006960568481337637,1.272734366194741,0.2142840112942381,51.41701592866369,48.69125825542883,-0.09123236774891197,0.33816870655186193,-0.8019131532646995,-3.2193253143163574,24.632615115817675,0.5,-0.06378820775622174,-0.2439992904663093,-1.9897115518696786,1.50171297093706,-1.116855421167994,0.6288568402353754,-1.0518045760192898,14.28578505927643,-25.196431930404955,0.8728561307016853,2,0.05999946594238281,0.7099990844726562,-1.515000343322754,-2.8500003814697266,3.7399997711181676,1,0.09062974731293849,-1.19999809265258,25.86000061035156,1.0769249109138954,26.31999969482422,5.666629579591651,27.18000030517578,0.09062974731293849 956,2011-02-02,25.71999931335449,26.13999938964844,25.68000030517578,26.07999992370605,1356100.0,-0.012288847577652806,-1.0909114553982968,3.0000317894268367,47.89271064672211,48.53724241532639,0.3712797370988987,0.5177468528355256,-0.4499382504916021,-2.8291232147313856,22.622455949097674,0.4599990844726598,-0.13982010541665346,-0.4580008506774931,-2.057205894530018,1.1412041931750316,-1.2576033726037572,0.34160167124877105,-0.6843668884295653,2.380892911476127,-36.94063463107578,0.7996025219262629,2,0.5900011062622106,1.0300006866455114,-0.9449987411498988,-2.5299987792968714,4.300001144409183,2,0.16174183353310334,1.272734366194741,26.040000915527344,-1.19999809265258,25.86000061035156,1.0769249109138954,26.31999969482422,0.16174183353310334 957,2011-02-03,25.81999969482422,25.899999618530273,25.29999923706055,25.60000038146973,1217150.0,0.003888039818796152,2.1579037188360943,-0.6111081676768434,49.05660105753386,48.31477315792036,0.41177782461573287,0.2161815387143342,-0.5219469336319449,-2.861461024173188,19.7845809374045,0.600000381469723,-0.15486048424504872,-0.2230004310607896,-1.3861738056987036,0.9401729435771244,-0.8045871183797466,0.3585862562581674,-0.7378799061907628,26.000022888183416,-13.634412456463842,0.5815866873189566,2,0.5100002288818359,0.9300003051757812,-1.0349993705749512,-2.6299991607666016,3.9799995422363317,3,0.1549186695304967,-1.0909114553982968,25.71999931335449,1.272734366194741,26.040000915527344,-1.19999809265258,25.86000061035156,0.1549186695304967 958,2011-02-04,25.899999618530273,26.13999938964844,25.6200008392334,25.86000061035156,4791750.0,0.0030983704357707698,-1.0000000000000138,0.1818142410029408,47.876437782558014,48.38902917568293,0.4513556367187519,0.08543049929130575,-0.5589084954024983,-2.869772195214768,19.081471180733832,0.5199985504150426,-0.09456980301566276,-0.10800046920776296,-1.2423742337921695,1.0263732953766436,-0.6751873514999644,0.4591864130844385,-0.7723222134624557,49.99999999999985,11.09162267850079,0.567186882292203,2,0.43000030517578125,0.8500003814697266,-1.0649991035461426,-2.7099990844726562,3.800001144409176,4,0.1567567384455728,2.1579037188360943,25.81999969482422,-1.0909114553982968,25.71999931335449,1.272734366194741,26.040000915527344,0.1567567384455728 959,2011-02-07,25.70000076293945,26.36000061035156,25.70000076293945,26.040000915527344,2712400.0,-0.007721963650058616,-2.8823503012486706,-8.5002145820412,50.406513205282536,49.07464997296857,0.7279010656666287,0.2842514137310026,-0.32955830722397295,-2.597242371037396,18.655184001617425,0.6599998474121094,-0.030015757550206246,-0.2979993820190465,-1.4398831197693198,0.8438843557312268,-0.868941250894185,0.2729424868560919,-0.5276768937659568,37.73594411835581,-5.617765582429776,0.5709418688751374,2,0.6299991607666051,1.1199989318847692,-0.8650002479553187,-2.5100002288818324,3.3199996948242223,0,0.1704279778498199,-1.0000000000000138,25.899999618530273,2.1579037188360943,25.81999969482422,-1.0909114553982968,25.71999931335449,0.1704279778498199 960,2011-02-08,25.979999542236328,26.0,25.36000061035156,25.86000061035156,2479200.0,0.010894893812635642,7.000000000000044,-0.3529378765609465,59.99999999999993,51.29046795576262,0.32534876713213734,-0.02706332359834107,-0.570544147123357,-2.7959588003892044,18.234677514143804,0.639999389648441,0.012092853292216432,0.00099945068359375,-1.1280968231681712,1.1300957245353587,-0.5635486862422887,0.5655475876094762,-0.7639221382392734,64.15088907522511,15.768950974621234,0.5645481369258825,2,0.35000038146972656,0.8400001525878906,-0.9549989700317383,-2.789999008178711,3.6400012969970703,1,0.16320245749908846,-2.8823503012486706,25.70000076293945,-1.0000000000000138,25.899999618530273,2.1579037188360943,25.81999969482422,0.16320245749908846 961,2011-02-09,26.0,26.20000076293945,25.68000030517578,25.84000015258789,1861800.0,0.0007698405741369818,-1.1666706403134264,1.333343929808906,58.92856382593738,51.64572876908832,0.1415154054013854,-0.041305638338073436,-0.5492054112553788,-2.7315000209756164,17.656260712999142,0.5200004577636683,0.08001405856157362,0.015999889373780718,-1.1125088888329202,1.1445086675804816,-0.5482544997295697,0.5802542784771312,-0.7410441318758565,66.03772226880636,13.721247906877402,0.5642543891033511,2,0.2999992370605504,0.8199996948242188,-0.7649993896484375,-2.6399993896484375,3.860000610351559,2,0.14538464179405808,7.000000000000044,25.979999542236328,-2.8823503012486706,25.70000076293945,-1.0000000000000138,25.899999618530273,0.14538464179405808 962,2011-02-10,25.68000030517578,26.07999992370605,25.399999618530273,26.020000457763672,1965300.0,-0.012307680570162294,1.9565289502927674,-2.125002980235081,52.63157674590393,51.49112797576113,0.2529660567857377,0.2721711194874956,-0.18944307623198497,-2.3417761823783962,16.903400340070935,0.6800003051757777,0.07013547465742676,-0.29099979400634624,-1.4276038967106572,0.8456043086979648,-0.8593018453585017,0.27730225734580927,-0.37902354220709,31.99996948242223,-21.330151518109112,0.5683020513521557,2,0.2199993133544922,1.1399993896484375,0.4250001907348633,-1.4499998092651367,5.60000038146973,3,0.1690031191982957,-1.1666706403134264,26.0,7.000000000000044,25.979999542236328,-2.8823503012486706,25.70000076293945,0.1690031191982957 963,2011-02-11,26.1200008392334,26.20000076293945,25.540000915527344,25.70000076293945,2102050.0,0.017133976979312404,1.275861842170184,-1.2352937876561045,54.43038076555506,52.51553332868404,-0.24405251013761742,-0.16029606817732756,-0.5998672664874434,-2.707828086893066,15.987568858358415,0.6599998474121058,0.0845879759019752,0.13900070190429759,-0.9992322233649027,1.2772336271734979,-0.43011576073030255,0.7081171645388977,-0.7778435993170483,76.00002288818395,21.703887283569088,0.5691164626346007,2,-0.29000091552734375,-0.020000457763671875,0.42999887466430664,-1.460000991821289,4.879999160766602,4,0.14088814240387126,1.9565289502927674,25.68000030517578,-1.1666706403134264,26.0,7.000000000000044,25.979999542236328,0.14088814240387126 964,2011-02-14,26.6200008392334,26.8799991607666,26.10000038146973,26.18000030517578,2199650.0,0.019142418986793475,-1.5999942779577585,1.0476201288822395,45.45456296922091,51.853038555412624,-0.6983479882235528,-0.6544718052695515,-1.061936820812825,-3.1394821856905324,15.303066151799749,0.7799987792968714,-0.021729699143033798,0.6140007019042955,-0.5585339448464701,1.786535348655061,0.027733378528914443,1.2002680252796765,-1.2374867319083442,82.89483095479207,32.84743977273824,0.586267323375382,2,-0.5300016403198242,-0.5200004577636719,-0.06000089645385742,-1.960000991821289,4.379999160766602,0,0.11570247282511925,1.275861842170184,26.1200008392334,1.9565289502927674,25.68000030517578,-1.1666706403134264,26.0,0.11570247282511925 965,2011-02-15,26.76000022888184,27.020000457763672,26.479999542236328,26.6200008392334,1977300.0,0.005259180512199979,-1.5714207863688794,0.31818004482264656,45.17767627844385,51.55136807004839,-0.810732084545748,-0.7460889114238292,-1.1609521428457548,-3.202602199917294,14.998947862821478,0.5400009155273438,-0.05676150886975506,0.6990000724792509,-0.5078904959846753,1.905890640943177,0.0955547882472878,1.302445356711214,-1.3379363914962568,83.95061146975287,38.25204922264133,0.6034452842319635,2,-0.6000003814697301,-0.6599998474121129,-0.20000028610229847,-2.10000038146973,4.799999237060547,1,0.08445441739730009,-1.5999942779577585,26.6200008392334,1.275861842170184,26.1200008392334,1.9565289502927674,25.68000030517578,0.08445441739730009 966,2011-02-16,26.68000030517578,26.84000015258789,26.440000534057614,26.79999923706055,1250850.0,-0.002989533745209605,2.9999809265864665,-0.8571389645776603,43.71859224236178,50.958255979473705,-0.6484239944571861,-0.5676009499916113,-1.0439213325225296,-3.0511557546704324,15.65397102649789,0.399999618530277,-0.0009884354768381343,0.5380001068115234,-0.6015950822656855,1.6775952958887324,-0.03179748772707924,1.1077977013501261,-1.2191777323308806,79.01234713256183,37.48321050803737,0.5697975945386038,2,-0.48999977111816406,-0.5799999237060547,-0.12000036239624023,-2.020000457763672,4.39999961853027,2,0.11019492130542718,-1.5714207863688794,26.76000022888184,-1.5999942779577585,26.6200008392334,1.275861842170184,26.1200008392334,0.11019492130542718 967,2011-02-17,26.239999771118164,26.60000038146973,26.21999931335449,26.540000915527344,1375950.0,-0.016491773951451516,-1.2352868578865535,2.5000317894267625,48.87640539736883,51.069363492230465,-0.15933713489966905,-0.04816061884834255,-0.5609231349193564,-2.5508028865554735,16.32081026403572,0.4600009918212926,-0.006480199393170238,0.045999622344972124,-1.0040006542631303,1.0959998989530746,-0.4790005159590791,0.5709997606490234,-0.7411936375231285,47.2972346013769,6.376963163500463,0.5250001383040521,2,-0.049999237060546875,-0.1399993896484375,0.32000017166137695,-1.5600004196166957,5.340000152587887,3,0.13795735025950173,2.9999809265864665,26.68000030517578,-1.5714207863688794,26.76000022888184,-1.5999942779577585,26.6200008392334,0.13795735025950173 968,2011-02-18,26.81999969482422,27.3799991607666,26.239999771118164,26.29999923706055,3080600.0,0.022103655821843704,-2.5625014901175405,-1.7333282470897031,63.04346473996824,52.47346921830665,-0.6650479153398443,-0.5475465356569664,-1.1083524452130966,-3.064868405619002,17.098685799932046,1.1399993896484375,0.05152205638525231,0.5569995880126939,-0.4653833753208936,1.5793825513462814,0.04580810634589838,1.0681910696794894,-1.2839696716940523,56.24999999999988,10.769378256672425,0.511191481666794,2,-0.4499998092651367,-0.7100000381469727,-0.15999984741210938,-2.1400003433227504,4.80000114440918,4,0.16629384946197412,-1.2352868578865535,26.239999771118164,2.9999809265864665,26.68000030517578,-1.5714207863688794,26.76000022888184,0.16629384946197412 969,2011-02-22,26.15999984741211,26.6200008392334,26.040000915527344,26.57999992370605,2551800.0,-0.024608495709247835,1.319990844761487,-0.8076917433884739,51.44229490728725,51.522613096894126,0.07494619369549227,0.15671723673119686,-0.4247139628364458,-2.3465734235322557,17.644581560622886,0.779998779296875,0.08364960093139473,-0.12600021362304759,-1.1152134812459167,0.8632130539998215,-0.6206068474344839,0.36860642018838874,-0.5502110587764868,8.955155897486994,-38.799570982407516,0.4946066338114351,2,0.22999954223632812,-0.05000019073486328,0.559999942779541,-1.4000005722045898,6.479999542236335,1,0.18501529743191836,-2.5625014901175405,26.81999969482422,-1.2352868578865535,26.239999771118164,2.9999809265864665,26.68000030517578,0.18501529743191836 970,2011-02-23,25.520000457763672,26.459999084472656,25.5,26.10000038146973,3449100.0,-0.02446480861549971,-2.0967670484435135,1.3809519484471207,47.76786873687903,50.282535864776534,0.7183778166345824,0.7185704087663787,0.23004027085993783,-1.6504506203213154,16.734156784068478,0.9599990844726562,0.10402853916261279,-0.6929996490478523,-1.6820575706093521,0.2960582725136476,-1.187528609828604,-0.19847068826710057,1.8599987030029297,1.063854611271015,-50.264513139330646,0.4945289607807506,2,0.8699989318847656,0.5899991989135742,1.2499995231628418,-0.5800008773803711,6.959999084472656,2,0.21473352053052985,1.319990844761487,26.15999984741211,-2.5625014901175405,26.81999969482422,-1.2352868578865535,26.239999771118164,0.21473352053052985 971,2011-02-24,27.059999465942386,27.1200008392334,25.57999992370605,26.020000457763672,3986050.0,0.060344787639305064,1.6551699757471183,-1.7931019741060898,60.47297765339909,51.153802632276,-0.7324754288465627,-0.8724608125571756,-1.2724914065597623,-3.139810548179696,15.855952847028021,1.6000003814697266,0.16487301104339025,0.8509993553161657,-0.12280265769265952,1.8248013683249908,0.36409834881175485,1.3379003618205765,0.2823997116088819,82.97873203870316,27.271403475481492,0.4869010065044121,2,-0.6199998855590856,-0.9499998092651403,-0.2899994850158727,-2.050000190734867,5.920000076293942,3,0.16629712079867853,-2.0967670484435135,25.520000457763672,1.319990844761487,26.15999984741211,-2.5625014901175405,26.81999969482422,0.16629712079867853 972,2011-02-25,28.21999931335449,28.26000022888184,27.10000038146973,27.20000076293945,4078350.0,0.04286769661145318,1.1090899002456738,0.9807687722715227,66.57143542231714,52.502808705249564,-1.6698933118987433,-2.0559618774350135,-2.3704560035283713,-4.2380797627646025,15.144501981577168,1.2000007629394531,0.18600510000480597,1.9589992523193338,0.6981243905229313,3.2198741141157363,1.3285618214211325,2.589436683217535,-2.7199993133544886,98.55069158658887,40.38143175368042,0.6304374308982007,2,-1.3399991989135707,-1.6699991226196254,-2.0649995803832972,-2.6799993515014613,4.440000534057621,4,0.1013465868157597,1.6551699757471183,27.059999465942386,-2.0967670484435135,25.520000457763672,1.319990844761487,26.15999984741211,0.1013465868157597 973,2011-02-28,28.79999923706055,28.79999923706055,28.21999931335449,28.21999931335449,3479950.0,0.020552797229572928,1.0,0.5686281842950256,71.00270750565227,55.34149143151972,-2.044788122872024,-2.5725353750641275,-2.864927807154153,-4.757459163523638,15.049976997086839,0.5799999237060618,0.23620374483177642,2.414999198913577,0.7175031045769451,4.112495293250209,1.5662511517452593,3.263747246081895,-3.244799232482915,100.0,37.624848765792294,0.8487480471683166,2,-1.649999618530277,-1.7699995040893555,-2.7249994277954137,-3.2299995422363317,4.2200012207031214,0,0.096527804176749,1.1090899002456738,28.21999931335449,1.6551699757471183,27.059999465942386,-2.0967670484435135,25.520000457763672,0.096527804176749 974,2011-03-01,28.520000457763672,28.899999618530273,28.26000022888184,28.84000015258789,3696250.0,-0.009722180094246968,1.909097214395309,-0.55172368434033,67.20868469396086,57.789381255466054,-1.6393237108312206,-2.1956083256725947,-2.511207238410087,-4.420726700642749,15.523747417638468,0.639999389648434,0.351531900985691,2.002000427246095,0.07622434926256005,3.9277765052296303,1.0391123882543276,2.9648884662378627,-2.835008483886721,88.82355284113636,25.571185538154552,0.9628880389917678,3,-1.3200006484985352,-1.4200010299682617,-2.445000648498535,-2.950000762939453,4.4199981689453125,1,0.10869566380479667,1.0,28.79999923706055,1.1090899002456738,28.21999931335449,1.6551699757471183,27.059999465942386,0.10869566380479667 975,2011-03-02,28.399999618530273,29.0,27.940000534057614,28.57999992370605,3223700.0,-0.004207602991139869,1.0784293926032376,0.5625014901175294,66.0427832713232,60.269846925350656,-1.4105598382506876,-1.9918606824715468,-2.3038191170475173,-4.23996254296792,15.881664110802888,1.0599994659423864,0.4337738557445263,1.7639996528625481,-0.32107885069424213,3.8490781564193384,0.7214604010841548,2.8065389046409415,-2.5221071859741215,82.45612958816331,18.74824901087736,1.042539251778395,3,-1.1499996185302734,-1.25,-2.3249998092651367,-2.8299999237060547,4.739999771118171,2,0.14929576859401372,1.909097214395309,28.520000457763672,1.0,28.79999923706055,1.1090899002456738,28.21999931335449,0.14929576859401372 976,2011-03-03,29.8799991607666,30.040000915527344,28.559999465942386,28.739999771118164,5178550.0,0.052112660637877894,1.0273952201415566,-6.333319204849021,74.30555601546803,63.09530810513946,-2.669645575293398,-3.3141416202073657,-3.7199859627270584,-5.650933780811204,16.720950610675672,1.6400012969970703,0.5760855413807242,3.03599920272827,0.5451710848984739,5.526827320558066,1.7905851438133737,4.281413261643166,-3.7523381228149404,94.55776443210651,25.730353030051376,1.2454140589148976,3,-2.1099987030029297,-2.2099990844726562,-3.734999179840088,-4.309999465942383,3.440000534057617,3,0.087014740779632,1.0784293926032376,28.399999618530273,1.909097214395309,28.520000457763672,1.0,28.79999923706055,0.087014740779632 977,2011-03-04,29.81999969482422,30.13999938964844,29.3799991607666,30.10000038146973,4153700.0,-0.0020080143114985516,3.222238705541334,-0.24561476890953451,72.39709722656144,64.13460060364982,-2.289147031061276,-3.0979401765673487,-3.5942454224703937,-5.516125282461463,18.17161096912729,0.7600002288818395,0.7229054541730449,2.775999736785888,0.004791933261198977,5.547207540310577,1.3903958350235435,4.1616036385482325,-3.301104669114988,85.45455175983335,16.810098360357415,1.3856039017623452,3,-2.0,-2.100000381469723,-3.434999465942383,-4.25,3.760002136230476,4,0.10596914419018533,1.0273952201415566,29.8799991607666,1.0784293926032376,28.399999618530273,1.909097214395309,28.520000457763672,0.10596914419018533 978,2011-03-07,29.959999084472656,30.29999923706055,29.540000915527344,30.040000915527344,2847200.0,0.00469481526093829,1.5333341810459744,0.2857201245223089,71.1392406285755,66.32315012823739,-2.164519135344925,-3.0758811269122823,-3.6577844004406757,-5.578784053613248,19.455016173925582,0.7599983215332067,0.9032608693760622,2.7129991531372077,-0.29044447129406237,5.716442777568478,1.2112773409215727,4.214720965352843,-3.006571535090721,85.59320595578009,17.976731399241913,1.5017218122156357,3,-2.059999465942383,-2.159999847412106,-3.534998893737793,-4.3899993896484375,3.5400009155273438,0,0.09012018843280867,3.222238705541334,29.81999969482422,1.0273952201415566,29.8799991607666,1.0784293926032376,28.399999618530273,0.09012018843280867 979,2011-03-08,30.07999992370605,30.20000076293945,29.65999984741211,29.920000076293945,2689800.0,0.004005368588131386,1.6999942779759596,-1.999952317375504,71.06599525389524,68.9118308523503,-1.8662475521759774,-3.004985918145355,-3.693195897248021,-5.62858354256327,20.55471863597199,0.5400009155273402,1.1147210288779341,2.614000034332271,-0.548998626889734,5.776998695554276,1.0325007037212686,4.195499364943274,-2.65805233804911,90.6779900736994,24.089675690570985,1.5814993306110028,3,-2.1400003433227504,-2.2800006866455007,-3.654999732971188,-4.510000228881832,3.420000076293949,1,0.09773937970460578,1.5333341810459744,29.959999084472656,3.222238705541334,29.81999969482422,1.0273952201415566,29.8799991607666,0.09773937970460578 980,2011-03-09,30.21999931335449,30.399999618530273,29.79999923706055,30.07999992370605,2250450.0,0.004654235040010946,1.4000015258788578,0.8749970197649385,72.29219440070429,70.22507715760644,-1.4186236941336396,-2.9629607856790052,-3.7523274108393743,-5.677055533572787,22.261171087665474,0.600000381469723,1.2430176283053882,2.5419994354248026,-0.7666526486651932,5.850651519514798,0.8876733933798029,4.196325477469802,-2.395124496501044,90.21737552996278,24.159606209472244,1.6543260420449983,3,-1.4699993133544886,-2.3699998855590785,-3.7949991226196254,-4.64999961853027,2.9800014495849574,2,0.09000659745721773,1.6999942779759596,30.07999992370605,1.5333341810459744,29.959999084472656,3.222238705541334,29.81999969482422,0.09000659745721773 981,2011-03-10,29.78000068664551,30.0,29.5,29.76000022888184,2081500.0,-0.014559848997565572,1.1739173701756758,0.14286103542234332,72.29221176676333,70.86071897365602,-0.6171135857521293,-2.345509541247182,-3.2336168637766747,-5.154823098623584,23.639934510549548,0.7199993133544886,1.4853178734310113,1.9130007743835478,-1.4237925796059372,5.249794128373033,0.24460409738880529,3.5813974513782902,-1.5431059015237736,39.215818270896094,-28.008189662014402,1.6683966769947418,3,-0.610000610351566,-1.9300012588501012,-3.355000495910648,-4.080000877380371,3.2199993133544886,3,0.11282735478611605,1.4000015258788578,30.21999931335449,1.6999942779759596,30.07999992370605,1.5333341810459744,29.959999084472656,0.11282735478611605 982,2011-03-11,30.020000457763672,30.10000038146973,29.440000534057614,29.559999465942386,2271900.0,0.008059092195581652,1.1290288839872131,22.999523173755307,71.05265139213964,70.86626829437682,-0.6424972780117635,-2.364948484007506,-3.3834007064399643,-5.31642615424694,25.53035458112959,0.6599998474121165,1.8347507660324531,1.9360005378723137,-1.3662496029813127,5.23825067872594,0.2848754674455023,3.587125608299125,-1.4370088992965684,60.4167163372515,-7.856885043526205,1.6511250704268132,3,-0.8500003814697266,-2.1700010299682617,-3.4900002479553223,-3.8200006484985316,2.1199989318847727,4,0.10992668843238174,1.1739173701756758,29.78000068664551,1.4000015258788578,30.21999931335449,1.6999942779759596,30.07999992370605,0.10992668843238174 983,2011-03-14,29.79999923706055,30.36000061035156,29.57999992370605,29.84000015258789,1460600.0,-0.00732848825277832,-2.250005960470114,-0.08695832452222388,75.41900423559504,71.77852602122508,-0.29695682169153415,-1.95536793748985,-3.0841960585886525,-5.008931320150847,27.438851448592334,0.7800006866455078,2.0053787551637434,1.5319993972778363,-1.7191803990405212,4.783179193596194,-0.09359050088134069,3.1575892954370133,-0.926286388983339,37.49990065883124,-36.69589823200134,1.6255898981591779,3,-0.6299991607666051,-1.9199991226196325,-3.259999275207523,-3.5799999237060547,2.7200012207031214,0,0.1268457278781796,1.1290288839872131,30.020000457763672,1.1739173701756758,29.78000068664551,1.4000015258788578,30.21999931335449,0.1268457278781796 984,2011-03-15,29.70000076293945,29.920000076293945,28.6200008392334,29.020000457763672,1570250.0,-0.00335565357990808,1.3214294229243089,-16.99961853900581,81.57102257011671,73.50388594331324,-0.013379772687351021,-1.6999498462405747,-2.902588887184617,-4.825922598876474,28.109497724747335,1.2999992370605469,2.036195844697989,1.2780009269714334,-1.9360705615910838,4.492072415533951,-0.3290348173098252,2.885036671252692,0.6999988555908239,60.674194626845,-21.831603011519967,1.6070357442812586,3,-0.22000122070312145,-1.8200006484985316,-3.1600008010864222,-3.380001068115231,3.5400009155273544,1,0.12794609897122644,-2.250005960470114,29.79999923706055,1.1290288839872131,30.020000457763672,1.1739173701756758,29.78000068664551,0.12794609897122644 985,2011-03-16,29.020000457763672,29.8799991607666,28.70000076293945,29.65999984741211,2764950.0,-0.022895632582754066,1.185186231743291,-0.9411751506243808,67.01390809024281,72.69370284051044,0.8535794625643192,-0.8874550398885326,-2.175568296643611,-4.058678604930684,28.663826917925363,1.179998397827152,1.964280078702501,0.4850006103515625,-2.6407395809779715,3.6107408016810965,-1.0778694853132045,2.0478707060163295,1.344399185180663,22.988486847514082,-57.00136028177957,1.5628700956647665,3,0.48999977111816406,-1.140000343322754,-2.445000648498535,-2.700000762939453,4.759998321533203,2,0.15437627400304876,1.3214294229243089,29.70000076293945,-2.250005960470114,29.79999923706055,1.1290288839872131,30.020000457763672,0.15437627400304876 986,2011-03-17,29.6200008392334,29.78000068664551,29.10000038146973,29.60000038146973,1763550.0,0.020675409097356212,2.9999999999999165,-0.031250745058764684,63.46156103372492,71.70086548575082,0.23783020211584116,-1.3237753167795105,-2.7754113699322858,-4.57185074195781,29.314077051977318,0.7600002288818395,1.9666310234932602,0.9380009651184089,-2.095590600079305,3.971592530316123,-0.5787948174804463,2.454796747717264,0.7095108276367164,57.47127192766117,-19.33752019847595,1.516795782598856,3,-0.1100006103515625,-1.720001220703125,-3.0450010299682617,-3.3000011444091797,3.819997787475586,3,0.12086427489104357,1.185186231743291,29.020000457763672,1.3214294229243089,29.70000076293945,-2.250005960470114,29.79999923706055,0.12086427489104357 987,2011-03-18,29.86000061035156,30.540000915527344,29.79999923706055,30.040000915527344,3028250.0,0.008102625398992869,-3.9332943390469373,-8.99980926950397,60.905371112989634,70.56376887290796,0.004583248813489149,-1.3477691908403813,-3.0343835673920836,-4.720190442826588,30.60897776258206,0.9200000762939453,2.0017637647837,0.9970006942748988,-1.8493014461325679,3.8433028346823654,-0.42615037592883453,2.420151764478632,-1.2399997711181605,64.58331884609368,-8.908100937515655,1.4231510702037324,3,-0.27999973297118785,-1.8900003433227504,-3.300001144409176,-3.54000091552734,3.5200004577636754,4,0.1051573786157225,2.9999999999999165,29.6200008392334,1.185186231743291,29.020000457763672,1.3214294229243089,29.70000076293945,0.1051573786157225 988,2011-03-21,31.28000068664551,31.84000015258789,31.07999992370605,31.70000076293945,5044950.0,0.04755525945306527,1.171432775387543,2.3333298012121384,73.00000921885473,70.778659313459,-1.3505034502006943,-2.5470961276394775,-4.395349904438991,-6.040620037243944,31.435190219141333,1.9799995422363317,1.853065850074593,2.1940007209777868,-0.6770996652617853,5.065101107217359,0.7584505278579989,3.6295509140975746,-2.6215998458862337,82.60870852922667,10.599959571776992,1.4355501931197867,3,-1.0500001907348668,-2.610000610351566,-4.920001029968265,-4.960000991821293,2.8199977874755753,0,0.027493564070479648,-3.9332943390469373,29.86000061035156,2.9999999999999165,29.6200008392334,1.185186231743291,29.020000457763672,0.027493564070479648 989,2011-03-22,31.0,31.60000038146973,30.79999923706055,31.540000915527344,2349900.0,-0.0089514284047012,1.424246452619689,1.285716231988069,71.10390625749899,70.64662729754731,-1.0351319055341968,-1.9878196484581956,-4.035785393803511,-5.652724605100094,32.488155564066425,0.8000011444091797,1.730965594953723,1.6720000267028823,-0.9672152533177467,4.311215306723511,0.3523923866925678,2.991607666713197,-2.2143351867675776,73.24839758386264,2.4553726394150885,1.3196076400103136,3,-0.7699995040893555,-2.3299999237060547,-5.034999847412109,-4.65000057220459,2.740001678466804,1,0.04903227283108613,1.171432775387543,31.28000068664551,-3.9332943390469373,29.86000061035156,2.9999999999999165,29.6200008392334,0.04903227283108613 990,2011-03-23,31.0,31.10000038146973,30.63999938964844,31.040000915527344,1639300.0,0.0,4.750017881410231,0.07407564390567824,61.965825028416674,69.49925099328658,-1.0201308713248274,-1.6403219176107804,-3.969410611799418,-5.545011861515128,34.34464719397517,0.46000099182128906,1.6189764645625893,1.3980000495910652,-0.6477465611392326,3.443746660321363,0.3751267442259163,2.420873354956214,-2.0921617731933573,69.34305756364728,1.4918309415302815,1.0228733053651495,3,-0.7699995040893555,-2.3299999237060547,-4.90500020980835,-4.630000114440918,2.6599998474121094,2,0.07225811866021958,1.424246452619689,31.0,1.171432775387543,31.28000068664551,-3.9332943390469373,29.86000061035156,0.07225811866021958 991,2011-03-24,31.559999465942386,31.65999984741211,30.920000076293945,31.18000030517578,2925950.0,0.01806449890136741,1.5517236843403368,-9.499761586877831,66.79536978088686,69.02621970314738,-1.4539867665512567,-1.9456621390266626,-4.440330073117753,-5.995184084325903,35.72430779955481,0.7399997711181641,1.5113688721416842,1.73299951553345,-0.11596160486531915,3.5819606359322194,0.8085189553340655,2.6574800757328347,-2.5348747621044936,86.27448230467465,19.79692946214702,0.9244805601993841,3,-1.3299989700317418,-2.889999389648441,-5.429999351501468,-5.189999580383304,1.3999996185302699,3,0.07034218475669407,4.750017881410231,31.0,1.424246452619689,31.0,1.171432775387543,31.28000068664551,0.07034218475669407 992,2011-03-25,31.07999992370605,31.65999984741211,30.920000076293945,31.60000038146973,2722850.0,-0.015209111228101313,1.3125014901175405,-1.3684252794522944,60.14493780210489,67.32910121053736,-0.902747375896471,-1.3074459718244889,-3.876281072509965,-5.410546277225901,36.179490521490855,0.7399997711181641,1.3655092636132125,1.1099999427795382,-0.6561853326284677,2.876185218187544,0.22690730507553525,1.993092580483541,-1.9422802019181589,36.6666878594153,-26.261292492950957,0.8830926377040025,3,-0.8499994277954066,-2.409999847412106,-4.934999465942379,-4.710000038146969,5.219999313354496,4,0.07593303438855092,1.5517236843403368,31.559999465942386,4.750017881410231,31.0,1.424246452619689,31.0,0.07593303438855092 993,2011-03-28,31.57999992370605,31.920000076293945,31.420000076293945,31.8799991607666,3050050.0,0.016087516127007095,1.631571550469307,0.5769211018596623,62.71186933816269,65.23363974032024,-1.2557575906000515,-1.6743409360748664,-4.284043879516819,-5.810560472896206,36.32797692228248,0.8400001525878942,1.2635437810695684,1.4709999084472614,-0.34437173178679004,3.2863715486813128,0.5633140883302339,2.378685728564289,-2.3341889846861577,73.43750232830484,13.440571752208683,0.907685820117026,3,-1.269999504089352,-2.8699998855590785,-5.434999465942379,-5.210000038146969,4.120000839233402,0,0.056998136439448954,1.3125014901175405,31.07999992370605,1.5517236843403368,31.559999465942386,4.750017881410231,31.0,0.056998136439448954 994,2011-03-29,31.6200008392334,31.76000022888184,31.239999771118164,31.520000457763672,1607550.0,0.001266653439644827,1.7368505589045447,-0.33333545261497766,62.068980258939064,64.68420331461982,-1.1116689143831273,-1.5496405897767644,-4.235888665624291,-5.751243976334923,36.31046147387054,0.5200004577636754,1.1672102168393792,1.3560008049011216,-0.4169943529196445,3.128995962721884,0.4695032259907421,2.242498383811501,-2.2137385519770625,76.56257217746075,19.546103983420068,0.8864975789103813,3,-1.1100006103515625,-2.910000801086426,-5.380001068115234,-5.250000953674316,3.799997329711914,1,0.07843129566937135,1.631571550469307,31.57999992370605,1.3125014901175405,31.07999992370605,1.5517236843403368,31.559999465942386,0.07843129566937135 995,2011-03-30,32.639999389648445,32.81999969482422,31.65999984741211,31.8799991607666,3976300.0,0.032258017816035434,1.0714267467979557,7.599973297221075,72.41378588723256,65.67889496500956,-1.7479893319270623,-2.356522196259384,-5.139231550248773,-6.681910751985431,37.02571956794705,1.1999988555908203,1.0885594646527146,2.1639993667602617,0.3170287788849109,4.010969954635613,1.240514072822588,3.0874846606979354,-3.0829128350498536,90.52629782552211,29.966924491912486,0.9234852939376749,3,-1.3299999237060618,-3.4799995422363352,-6.389999866485603,-6.269999504089363,2.0,2,0.03370105114546096,1.7368505589045447,31.6200008392334,1.631571550469307,31.57999992370605,1.3125014901175405,31.07999992370605,0.03370105114546096 996,2011-03-31,32.47999954223633,32.799999237060554,31.920000076293945,32.439998626708984,2522400.0,-0.004901956201104007,1.5882316642170005,0.05263276773770904,69.52380462208143,66.63649868824199,-1.2735637017059709,-2.0993862031570316,-4.842687297173931,-6.443779623582646,37.04688738089135,0.8799991607666087,0.9867978575999246,1.8739995002746568,-0.15352030278157258,3.901519303330886,0.8602395987465421,2.8877594018027715,-2.6618799364196875,82.10525153416113,20.638540473065575,1.0137599015281153,3,-0.75,-3.2799997329711914,-6.230000019073486,-6.109999656677246,2.6399993896484446,3,0.036330059168915074,1.0714267467979557,32.639999389648445,1.7368505589045447,31.6200008392334,1.631571550469307,31.57999992370605,0.036330059168915074 997,2011-04-01,32.97999954223633,32.97999954223633,32.31999969482422,32.560001373291016,2432400.0,0.015394088886910628,2.1428701180744776,10.49971390425329,74.1641433422206,66.76584692417153,-1.4353968374928705,-2.477532984223963,-5.202030948740287,-6.877595461226761,37.044399375973825,0.6599998474121094,1.1000926693291184,2.2159995079040513,-0.033925438250065554,4.465924454058168,1.0910370348269929,3.3409619809811097,-2.921729529299082,100.0,34.035112126061875,1.1249624730770587,4,-1.1700000762939453,-2.939999580383301,-6.704999923706055,-6.609999656677246,3.459999084472649,4,-0.0006064420267216653,1.5882316642170005,32.47999954223633,1.0714267467979557,32.639999389648445,1.7368505589045447,31.6200008392334,-0.0006064420267216653 998,2011-04-04,32.65999984741211,33.200000762939446,32.52000045776367,33.18000030517578,2946600.0,-0.009702841093566561,1.4285665628981092,-1.2381017257039055,71.76470159246792,66.83926862805696,-1.004714724407794,-2.0499885982396755,-4.749930394374417,-6.485255567724252,36.985323289084974,0.6800003051757741,1.2163338922017637,1.7609997749328627,-0.6067292417736425,4.1287287916393645,0.5771352665796101,2.9448642832861154,-2.3095568815449568,72.44894682295266,5.574617543383411,1.183864508353251,4,-0.7399997711181641,-2.0899991989135813,-5.944999694824219,-6.289999961853027,3.259998321533203,0,0.11145129842787993,2.1428701180744776,32.97999954223633,1.5882316642170005,32.47999954223633,1.0714267467979557,32.639999389648445,0.11145129842787993 999,2011-04-05,33.02000045776367,33.31999969482422,32.580001831054695,32.740001678466804,1916600.0,0.011022676424785383,-1.466665818954042,-0.5384587169423625,80.86419971118956,68.93908803725394,-1.1712103605874873,-2.296163976207481,-4.979305139945918,-6.774239643748409,36.94899858764559,0.7399978637695241,1.3645160800834404,1.9740003585815415,-0.5401645458749869,4.48816526303807,0.7169179063532809,3.2310828108098057,-2.327610556247844,81.92775514237324,9.109637436730907,1.257082452228264,4,-0.9000005722045898,-2.390000343322754,-5.9300007820129395,-6.65000057220459,3.1800003051757812,1,0.081162939673602,1.4285665628981092,32.65999984741211,2.1428701180744776,32.97999954223633,1.5882316642170005,32.47999954223633,0.081162939673602 1000,2011-04-06,32.939998626708984,33.240001678466804,32.59999847412109,33.139999389648445,2081150.0,-0.002422829495626999,2.199973297475615,-0.7142915531335585,77.85232579685379,70.16763870569471,-0.8795768574052119,-2.1101256512301774,-4.808178349670698,-6.625200932758844,36.77381276798015,0.6400032043457173,1.3117551570644324,1.7579985618591323,-0.8601527687821076,4.376149892500369,0.44892289653851236,3.067074227179752,-1.8797433541299817,72.8570591673331,-1.8237479711970508,1.3090756653206184,4,-0.8199987411499023,-2.3099985122680664,-5.789999008178711,-6.519998550415039,2.7600021362304688,2,0.0752883923991865,-1.466665818954042,33.02000045776367,1.4285665628981092,32.65999984741211,2.1428701180744776,32.97999954223633,0.0752883923991865 1001,2011-04-07,33.139999389648445,33.259998321533196,32.68000030517578,32.880001068115234,3216300.0,0.00607166883052912,1.320009765699544,-1.2999866486104912,77.70268311024007,72.11849929548752,-0.9296474757538888,-2.156038338646713,-4.918009390249264,-6.752704224080247,37.10469289379373,0.5799980163574148,1.301080937506562,1.7899993896484432,-0.880052152861154,4.46005093215804,0.4549736183936446,3.125025160903242,-1.7633798979551116,81.99996948242259,5.792313411152833,1.3350257712547986,4,-0.8599996566772532,-2.199999809265144,-5.939999580383308,-6.669999122619636,2.720001220703118,3,0.0452625234648778,2.199973297475615,32.939998626708984,-1.466665818954042,33.02000045776367,1.4285665628981092,32.65999984741211,0.0452625234648778 1002,2011-04-08,33.31999969482422,33.360000610351555,33.0,33.279998779296875,2057050.0,0.00543151202446901,4.999872846335387,0.15385066830992727,71.79485089472115,73.12771946843846,-0.8476256983190851,-2.1883317510028206,-5.005178795807069,-6.845650618743058,37.400601129484,0.3600006103515554,1.3978874203301501,1.80499973297119,-0.9261493467889039,4.536148812731284,0.4394251930911395,3.170574272851237,-1.6713069746925626,95.23798711177595,19.020450319458035,1.3655745398800478,4,-1.0199995040893555,-2.329998970031742,-5.59999942779541,-6.329998970031738,2.8199996948242188,4,0.05402158624089548,1.320009765699544,33.139999389648445,2.199973297475615,32.939998626708984,-1.466665818954042,33.02000045776367,0.05402158624089548 1003,2011-04-11,33.580001831054695,34.060001373291016,33.360000610351555,33.47999954223633,3662450.0,0.00780318543252756,-3.117649698751118,2.5000000000001776,77.68240132548334,74.86254403138781,-0.887413734390627,-2.2668481066348427,-5.139690181005456,-7.002152078753582,37.66901826638146,0.7400016784667969,1.4325762391628665,1.8760017395019588,-0.8785033515363523,4.63050683054027,0.49874919398280326,3.2532542850211144,-1.6574998484878556,67.56758846620802,-8.652689361606946,1.3772525455191558,4,-0.7200012207031321,-2.2400007247924876,-5.810002326965339,-6.160001754760749,3.7999992370605327,0,0.08516964382680192,4.999872846335387,33.31999969482422,1.320009765699544,33.139999389648445,2.199973297475615,32.939998626708984,0.08516964382680192 1004,2011-04-12,33.5,33.59999847412109,33.11999893188477,33.419998168945305,2196250.0,-0.0023824248568298234,2.4285831062671024,0.8000000000000143,76.37127745532601,75.30226531673154,-0.5729400571528913,-1.9895693588848964,-4.917710465554933,-6.835627888602275,39.316918589010776,0.4799995422363139,1.5528843961269523,1.6059999465942383,-1.090089602153526,4.302089495341999,0.25795517222035613,2.9540447209681204,-1.19274812710281,61.6438177205402,-14.808308102456934,1.348044774373881,4,-0.5099992752075195,-2.159998893737793,-5.65000057220459,-6.0,3.0800018310546875,1,0.07223875131180035,-3.117649698751118,33.580001831054695,4.999872846335387,33.31999969482422,1.320009765699544,33.139999389648445,0.07223875131180035 1005,2011-04-13,33.5,33.84000015258789,33.15999984741211,33.580001831054695,1702350.0,0.0,1.2666734483679412,-1.0,73.20571455428083,75.71136642030925,-0.4896074344021102,-1.725181150384234,-4.7786081403813725,-6.750143178219318,41.10936330698988,0.6800003051757812,1.6270206584357396,1.3819999694824219,-1.0390964293203808,3.803096368285228,0.17145177008102053,2.5925481688838232,-0.8772532170319209,59.42022174983899,-15.137196474080966,1.2105481994014027,4,-0.3099994659423828,-2.159998893737793,-5.630000591278076,-6.0,1.9599990844726562,2,0.08059703769968518,2.4285831062671024,33.5,-3.117649698751118,33.580001831054695,4.999872846335387,33.31999969482422,0.08059703769968518 1006,2011-04-14,33.200000762939446,33.400001525878906,32.720001220703125,33.299999237060554,2243900.0,-0.008955201106285227,3.5332892528355626,1.249952317375615,76.49997258190231,75.9709030024961,-0.08575334551350267,-1.205006943532986,-4.329808420478287,-6.375435499648564,42.69421696417522,0.779998779296875,1.7098782122643357,0.9030007362365637,-1.255605908460737,3.061607380933861,-0.1763025861120866,1.982304058585214,0.8600006103515696,35.82085728194257,-41.73132544086335,1.079303322348649,4,0.09000015258789773,-1.859999656677239,-4.900001049041741,-5.650000572204583,2.1199989318847727,3,0.0753012030888478,1.2666734483679412,33.5,2.4285831062671024,33.5,-3.117649698751118,33.580001831054695,0.0753012030888478 1007,2011-04-15,33.0,33.439998626708984,32.880001068115234,33.220001220703125,2163100.0,-0.006024119227211133,-1.4347768397658103,2.2000457770653776,69.1891565873777,75.68473133526386,0.1311775593002693,-0.7986510213952585,-3.983487061829077,-6.104004926667741,43.676091595410746,0.55999755859375,1.6272311854716115,0.5460000038146973,-1.3004920085004983,2.392492016129893,-0.3772460023429005,1.469246009972295,1.0332013702392544,20.895428911416477,-54.81530068412306,0.9232460061575978,4,0.32000160217285156,-1.659998893737793,-4.490000247955322,-5.449999809265137,2.0999984741210866,4,0.08666668516216847,3.5332892528355626,33.200000762939446,1.2666734483679412,33.5,2.4285831062671024,33.5,0.08666668516216847 1008,2011-04-18,32.139999389648445,32.720001220703125,31.76000022888184,32.68000030517578,4164950.0,-0.026060624556107692,2.096763674398561,2.454535996670796,55.752188489673166,72.89450786620648,1.0165613239247406,0.136057759911985,-2.986721355512323,-5.17014399464863,43.103808081241624,1.2399997711181605,1.5598085412523446,-0.35700054168700746,-2.1268427995096673,1.412841716135656,-1.2419216705983374,0.5279205872243224,1.866937977600088,18.269191091581366,-54.965386581650975,0.8849211289113315,4,0.7700014114379812,-0.7999982833862376,-3.629999637603767,-4.589999198913581,3.5200004577636648,0,0.12445550951965179,-1.4347768397658103,33.0,3.5332892528355626,33.200000762939446,1.2666734483679412,33.5,0.12445550951965179 1009,2011-04-19,32.52000045776367,32.540000915527344,32.09999847412109,32.259998321533196,2583950.0,0.01182330663757325,1.9333197701032974,-0.4814846211447093,48.45362547818785,69.62798560857692,0.6237729348607672,-0.13094352165116163,-3.2162743347153864,-5.479392711964106,42.92107909818203,0.4400024414062571,1.4158953718280678,-0.05299949645996094,-1.676681008119445,1.5706820151995196,-0.864840252289703,0.7588412593697811,1.3970594239501963,36.53847388261908,-33.08329383135945,0.8118407558297409,4,0.3900003433227539,-1.1799993515014648,-3.9950003623962402,-4.970000267028809,4.079998016357422,1,0.1494465111297778,2.096763674398561,32.139999389648445,-1.4347768397658103,33.0,3.5332892528355626,33.200000762939446,0.1494465111297778 1010,2011-04-20,33.240001678466804,33.279998779296875,32.31999969482422,33.02000045776367,2643950.0,0.022140258627556086,5.4000915541313805,0.8461515889550791,58.5585632026889,67.50086117440459,-0.05497923609623001,-0.7109771908309099,-3.783385654288516,-6.1208624264115485,43.21643104242414,0.9599990844726562,1.323527587138777,0.5550016403198299,-0.9134242918571687,2.023427572496825,-0.17921132576866938,1.2892146064083292,0.5907758171337818,88.09540839438597,19.224360355126407,0.7342129660884983,4,-0.3300008773803782,-1.8600006103515696,-4.560001850128181,-5.690001487731941,3.0799980163574148,2,0.10048134729041158,1.9333197701032974,32.52000045776367,2.096763674398561,32.139999389648445,-1.4347768397658103,33.0,0.10048134729041158 1011,2011-04-21,33.779998779296875,33.97999954223633,33.220001220703125,33.439998626708984,1461150.0,0.01624539932499114,1.0540448586760969,1.5454466638923068,58.92854862070815,66.07127203284759,-0.5527755384489268,-1.1342853297117088,-4.161710555116713,-6.5777520267135685,43.33466381966502,0.7599983215332031,1.1504074163063365,0.9839987754821777,-0.4618141278953374,2.429811678859693,0.2610923237934202,1.7069052271709353,-2.0199985504150355,90.99095383785296,24.981100054556507,0.7229064516887571,4,-0.8699979782104492,-2.199997901916504,-5.084998607635498,-6.159998893737793,2.020000457763672,3,0.04973358099128822,5.4000915541313805,33.240001678466804,1.9333197701032974,32.52000045776367,2.096763674398561,32.139999389648445,0.04973358099128822 1012,2011-04-25,33.439998626708984,33.959999084472656,33.400001525878906,33.81999969482422,1450950.0,-0.010065132175086755,-1.43479703113986,-1.117649698751248,58.66663840969779,63.958409486649195,-0.216757868724045,-0.6412941234001721,-3.6503395785536945,-6.155139033571416,43.45928604310308,0.55999755859375,1.0133114023429002,0.525998687744142,-0.6983919686465043,1.7503893441347884,-0.08619664045117759,1.1381940159394617,-1.6355984115600535,75.675626912182,10.047345739465015,0.6121953281953225,4,-0.5699987411499023,-1.5099983215332031,-4.73499870300293,-5.819998741149902,2.8600006103515625,0,0.05622012994383474,1.0540448586760969,33.779998779296875,5.4000915541313805,33.240001678466804,1.9333197701032974,32.52000045776367,0.05622012994383474 1013,2011-04-26,33.380001068115234,33.700000762939446,33.15999984741211,33.61999893188477,1500000.0,-0.0017941854383279887,1.6999942779759898,0.6315715504693256,54.285716880743614,61.5044583116956,-0.21022088521612403,-0.46328352000179507,-3.4303197802032166,-6.020022389787016,43.272854497114295,0.5400009155273366,0.8580659286898893,0.3760010719299345,-0.6898793482500594,1.4418814921099283,-0.15693913816006244,0.9089412820199314,-1.532088866424555,68.08520567902599,4.332035575573087,0.5329402100899965,4,-0.5100011825561523,-1.0300006866455078,-4.6050004959106445,-5.690000534057617,3.079998016357422,1,0.051527781634758574,-1.43479703113986,33.439998626708984,1.0540448586760969,33.779998779296875,5.4000915541313805,33.240001678466804,0.051527781634758574 1014,2011-04-27,34.09999847412109,34.18000030517578,33.18000030517578,33.360000610351555,2844000.0,0.021569723875581204,1.222218454626337,-3.0833518771655632,61.983469120263,60.25754215236029,-0.9344225985611629,-1.0413499786876272,-3.9947481623061343,-6.658993316625413,43.51234354359338,1.0,0.7799492738570066,0.9719985961913977,0.012314474165478373,1.931682718217317,0.49215653517843805,1.4518406572043574,-2.209444525619496,95.6988276987945,31.730025559533516,0.47984206101295945,4,-1.129998207092278,-1.6899986267089773,-4.649998188018792,-5.759998321533196,1.020000457763686,2,0.045747842906061376,1.6999942779759898,33.380001068115234,-1.43479703113986,33.439998626708984,1.0540448586760969,33.779998779296875,0.045747842906061376 1015,2011-04-28,33.740001678466804,34.439998626708984,33.540000915527344,34.09999847412109,2645750.0,-0.010557091254050577,-1.3684202601026958,-0.4864835606693074,56.000027465841306,57.97977047279795,-0.5998857553576329,-0.6268577032789366,-3.4846713299760737,-6.218921458504877,43.130747146029194,0.8999977111816406,0.6360235625415456,0.5570016860961999,-0.410971904491106,1.5249752766835059,0.07301489080254697,1.040988481389853,-1.757869875698244,45.31268626469311,-15.698847949280555,0.4839867952936516,4,-0.6400022506713938,-1.200002670288093,-4.290001392364509,-5.400001525878913,0.37999725341796875,3,0.08476575736152281,1.222218454626337,34.09999847412109,1.6999942779759898,33.380001068115234,-1.43479703113986,33.439998626708984,0.08476575736152281 1016,2011-04-29,33.65999984741211,34.040000915527344,33.560001373291016,33.799999237060554,2170000.0,-0.0023711270620876412,-1.823557131316758,0.3888906549681927,53.469390932693926,56.23312984449974,-0.5003926930758524,-0.478450958074788,-3.2498457340414255,-6.060412905126036,42.72852880497208,0.4799995422363281,0.4944201629943734,0.41799983978271626,-0.5126841571462677,1.3486838367117002,-0.04734215868177927,0.8833418382472118,-1.5303960352071257,39.06253725293851,-16.891734145862173,0.4653419984644921,4,-0.5600004196166992,-0.9800004959106445,-4.2099995613098145,-5.319999694824219,0.18000030517578125,4,0.07902554543881313,-1.3684202601026958,33.740001678466804,1.222218454626337,34.09999847412109,1.6999942779759898,33.380001068115234,0.07902554543881313 1017,2011-05-02,32.959999084472656,33.959999084472656,32.799999237060554,33.919998168945305,3857200.0,-0.020796220027115453,1.2307669735538873,6.857166212533661,44.19472685605857,54.94896744076479,0.21605804080279967,0.2318622942978692,-2.385778443103625,-5.280069391680996,41.760660110439304,1.1599998474121023,0.3634027196518801,-0.28100090026855185,-1.2129124175324435,0.6509106169953398,-0.7469566589004941,0.18495485836339043,-0.6917715833974327,9.75609188771721,-42.88145700847088,0.4659557586319447,5,0.3099994659423828,-0.2799997329711914,-3.5099987983703613,-4.619998931884766,0.5200004577636719,0,0.08616505556657628,-1.823557131316758,33.65999984741211,-1.3684202601026958,33.740001678466804,1.222218454626337,34.09999847412109,0.08616505556657628 1018,2011-05-03,36.29999923706055,36.36000061035156,33.61999893188477,34.259998321533196,11457850.0,0.10133495890057098,1.537034289831723,-2.125002980235104,66.27907544100816,56.92957299218927,-2.7622720984099445,-2.973931065378082,-5.538216269490118,-8.528430795100832,41.2035705409816,3.4000015258789062,0.323178218325765,2.8769992828369126,1.255913480417668,4.498085085256154,2.0664563816272903,3.687542184046535,-3.9014654684472987,98.31456881614773,44.8823212626418,0.8105429012096211,5,-1.9599990844726562,-2.4999990463256836,-6.849998950958252,-7.959999084472656,-3.099998474121101,1,0.0,1.2307669735538873,32.959999084472656,-1.823557131316758,33.65999984741211,-1.3684202601026958,33.740001678466804,0.0 1019,2011-05-04,35.70000076293945,36.459999084472656,35.18000030517578,36.38000106811523,4144100.0,-0.016528883932000915,2.0476294277929155,-0.3333333333333287,61.95653480934588,57.30712539292893,-1.8592759128716239,-2.2797427245829454,-4.7324833519964,-7.840310219383458,40.561115375252946,1.279998779296875,0.3340252772913459,2.143000793457034,0.24309386464054228,4.042907722273522,1.1930473290487882,3.09295425786528,-2.9845496469871406,79.23501767163789,25.463033763329463,0.9499534644082445,5,-1.0700016021728516,-1.850001335144043,-6.190000534057617,-7.320000648498535,-3.0600013732910085,2,0.021288467935333122,1.537034289831723,36.29999923706055,1.2307669735538873,32.959999084472656,-1.823557131316758,33.65999984741211,0.021288467935333122 1020,2011-05-05,35.41999816894531,35.97999954223633,34.84000015258789,35.459999084472656,5080550.0,-0.007843209748186197,1.1111064016162986,0.05882484937562471,62.091493762053474,57.65856374196729,-1.3829532016102277,-1.90193149487137,-4.225125920862542,-7.473877143088217,39.71939871886382,1.1399993896484375,0.4725889550470299,1.7389982223510714,-0.30928073963404046,3.7872771843361868,0.7148587413585119,2.763137703343631,-2.330092256140965,71.58467325448925,14.899968875844266,1.0241394809925572,5,-0.7899990081787109,-1.3599987030029297,-5.809998035430908,-7.0399980545043945,-2.9199981689453125,3,-0.008469769976542918,2.0476294277929155,35.70000076293945,1.537034289831723,36.29999923706055,1.2307669735538873,32.959999084472656,-0.008469769976542918 1021,2011-05-06,34.639999389648445,35.139999389648445,34.34000015258789,35.0,4319050.0,-0.022021423478805757,1.4999999999999667,8.999809269502016,58.40164094610806,57.62911957934622,-0.5231490598051209,-1.0580409048968633,-3.271794760677647,-6.608870655482903,38.58824751639389,1.0799980163574219,0.622121776689383,0.8839994430542077,-1.1905516273774808,2.9585505134858963,-0.15327609216163296,1.9212749782700485,-1.2130841596772655,50.273230308709174,-10.486715398445895,1.037275535215844,5,-0.010000228881843043,-0.5299997329711985,-4.4049997329711985,-5.80999946594239,-1.6399993896484446,4,-0.01501156082349886,1.1111064016162986,35.41999816894531,2.0476294277929155,35.70000076293945,1.537034289831723,36.29999923706055,-0.01501156082349886 1022,2011-05-09,35.11999893188477,35.29999923706055,34.47999954223633,34.720001220703125,4773400.0,0.013856799962293609,1.1578986994865206,-1.111102869495231,65.88487007855927,58.91791437910351,-0.8267174656830036,-1.4717311889101055,-3.6067065307546287,-6.995098817726344,37.36538398120193,0.8199996948242188,0.6888842307527554,1.2739990234375043,-0.8757264098433026,3.4237244567183076,0.19913630679710081,2.3488617400779077,-1.3897753164634494,52.81689857069761,-12.767695519729351,1.0748627166404021,5,-0.48999977111817117,-1.0099992752075266,-4.65499925613404,-6.289999008178718,-3.239999771118171,0,-0.036446435598686655,1.4999999999999667,34.639999389648445,1.1111064016162986,35.41999816894531,2.0476294277929155,35.70000076293945,-0.036446435598686655 1023,2011-05-10,36.43999862670898,36.599998474121094,35.0,35.09999847412109,5336800.0,0.037585413865881545,-1.077924008114936,3.350019550435295,68.99225379289138,59.69666823161778,-1.862914618587041,-2.7051769534334653,-4.781986537853658,-8.205035189079577,35.90856766120549,1.5999984741210938,0.7554405749281585,2.450998878478998,0.014419627390878986,4.887578129567114,1.2327092529349386,3.669288504023058,-2.436797464382522,92.92035547603544,22.684185307015866,1.218289625544058,5,-1.739999771118157,-2.2599992752075124,-5.514998912811272,-7.529998779296868,-4.479999542236321,1,-0.08122939615873348,1.1578986994865206,35.11999893188477,1.4999999999999667,34.639999389648445,1.1111064016162986,35.41999816894531,-0.08122939615873348 1024,2011-05-11,35.91999816894531,36.43999862670898,35.459999084472656,36.34000015258789,3673300.0,-0.01427004603075166,2.161294292095614,-0.31343428045992716,63.24110075973609,60.50123193093942,-1.1818853824167022,-2.1023700834960337,-4.111298458102262,-7.581987283259348,34.865430960431326,0.979999542236321,0.8486948913117942,1.8099985122680664,-0.7609802983718978,4.380977322908031,0.5245091069480878,3.095487917588045,-1.6051813292035035,69.911468575142,1.8544650219818948,1.2854894053199821,5,-1.2199993133544922,-1.7399988174438477,-4.674997806549076,-6.899997711181644,-3.8799972534179688,2,-0.07572376237918199,-1.077924008114936,36.43999862670898,1.1578986994865206,35.11999893188477,1.4999999999999667,34.639999389648445,-0.07572376237918199 1025,2011-05-12,36.20000076293945,36.41999816894531,35.439998626708984,35.61999893188477,2862550.0,0.007795172835955766,-1.0850999935069152,-1.380950218435783,62.271819321022406,61.47927952964258,-1.2027190265002758,-2.286978586246086,-4.23038434558055,-7.74956186604571,33.597199736271996,0.9799995422363281,0.9953288953249739,1.9550010681152372,-0.7605945164431063,4.670596652673581,0.5972032758360655,3.312798860394409,-1.6109621270721277,82.30097308610927,16.436719391602225,1.357797792279172,5,-1.5000019073486328,-2.0200014114379883,-4.825000762939453,-6.910000801086426,-4.000000000000007,3,-0.09834257730004359,2.161294292095614,35.91999816894531,-1.077924008114936,36.43999862670898,1.1578986994865206,35.11999893188477,-0.09834257730004359 1026,2011-05-13,35.70000076293945,36.20000076293945,35.220001220703125,36.099998474121094,1777600.0,-0.01381215440503214,2.2666526794967163,-0.6896490489595202,61.27745954782502,63.37736093983886,-0.42791297089899416,-1.6760117149789693,-3.619672037319191,-7.159976570511596,33.023344181445715,0.9799995422363281,1.0400705277852182,1.3300010681152372,-1.4130739405574388,4.073076076787913,-0.041536436221100814,2.7015385724515752,-0.869646946481673,57.547256385572524,-6.783625436780994,1.3715375043363374,5,-0.5900020599365234,-1.5200014114379883,-4.325000762939453,-6.39000129699707,-2.799999237060547,4,-0.08963587379699467,-1.0850999935069152,36.20000076293945,2.161294292095614,35.91999816894531,-1.077924008114936,36.43999862670898,-0.08963587379699467 1027,2011-05-16,35.86000061035156,35.959999084472656,35.34000015258789,35.52000045776367,2732700.0,0.004481788347136639,1.2963046687906639,-0.8500052452387538,62.25296345843813,62.93001516399774,-0.14895083932534448,-1.697809055718892,-3.6628834582513576,-7.227912573356058,32.38664161061756,0.6199989318847656,1.1625999715697901,1.3470008850097628,-1.3935488401026461,4.087550610122172,-0.023273977546445224,2.717275747565971,-0.8172894349741853,53.75008940705243,-9.688431569976444,1.370274862556205,5,-0.3900012969970703,-1.6800012588500977,-4.250000953674316,-6.55000114440918,-2.8600006103515625,0,-0.0797546168899389,2.2666526794967163,35.70000076293945,-1.0850999935069152,36.20000076293945,2.161294292095614,35.91999816894531,-0.0797546168899389 1028,2011-05-17,36.13999938964844,36.52000045776367,35.41999816894531,35.58000183105469,3387400.0,0.007808108603769792,-1.4999913302815924,1.6470509037462555,60.5371944794082,62.772310682893554,-0.5073898442189773,-1.7526311647433488,-3.824945565708255,-7.409452566471131,33.7562217723238,1.1000022888183594,1.3317508742835429,1.426999664306642,-1.1641353479009524,4.0181346765142365,0.13143215820284837,2.7225671704104357,-0.9199981689453125,70.76913145161053,10.939932357755936,1.2955675061037968,5,-0.6700000762939453,-1.9600000381469727,-4.494998931884766,-6.809999465942383,-2.5999984741210938,1,-0.11787493914850555,1.2963046687906639,35.86000061035156,2.2666526794967163,35.70000076293945,-1.0850999935069152,36.20000076293945,-0.11787493914850555 1029,2011-05-18,37.38000106811523,37.47999954223633,36.060001373291016,36.15999984741211,5413900.0,0.03431105975120641,1.0,2.178583106267017,67.23483712767884,63.34379327907415,-1.6584231212791636,-2.7509056561193077,-4.934038623389775,-8.540230595085486,35.39204828320085,1.4199981689453125,1.670578206457094,2.4240013122558537,-0.21234696649698037,5.060349591008688,1.1058271728794367,3.7421754516322707,-2.0400009155273366,95.57528546953694,32.50906440847176,1.3181741393764173,5,-1.470001220703118,-2.7600011825561452,-5.2800002098083425,-7.700000762939446,-4.0600013732910085,2,-0.14499737369632604,-1.4999913302815924,36.13999938964844,1.2963046687906639,35.86000061035156,2.2666526794967163,35.70000076293945,-0.14499737369632604 1030,2011-05-19,36.58000183105469,37.58000183105469,36.27999877929688,37.38000106811523,2629300.0,-0.02140179813271681,1.1666703753977496,-0.655736423443478,62.943268227603504,63.848418532573646,-0.7560833466805263,-1.7790658276154119,-4.014241063674092,-7.638063566398209,36.42078688361516,1.3000030517578054,1.5429218207362325,1.4570020675659165,-1.1445776735814022,4.058581808713235,0.1562121969922572,2.757791938139576,-1.160003662109375,57.627129602689685,-8.12528615845742,1.3007898705736587,5,-0.5500011444091797,-1.9100008010864258,-4.415000915527344,-6.900001525878906,-2.8400001525878835,3,-0.1241115551742017,1.0,37.38000106811523,-1.4999913302815924,36.13999938964844,1.2963046687906639,35.86000061035156,-0.1241115551742017 1031,2011-05-20,35.459999084472656,35.70000076293945,35.09999847412109,35.58000183105469,4541650.0,-0.030617897499152225,2.3333403975755918,0.15000357628209846,60.683756503730294,63.27051702425932,0.5503430900427944,-0.555214500965171,-2.7707999012967264,-6.420729861355799,36.363607912233846,1.4800033569336009,1.465339876466274,0.25299930572509766,-2.2734014337454482,2.7794000451956435,-1.0102010640101753,1.5161996754603706,2.1200027465820312,14.516133994136693,-55.910324224917346,1.2632003697352736,5,0.8300018310546875,-0.7899980545043945,-3.194998264312744,-5.779998779296875,-1.0799980163574219,4,-0.09193452920760814,1.1666703753977496,36.58000183105469,1.0,37.38000106811523,-1.4999913302815924,36.13999938964844,-0.09193452920760814 1032,2011-05-23,35.31999969482422,35.459999084472656,34.84000015258789,35.040000915527344,2348550.0,-0.003948093436633493,1.214291553133515,-2.333269756500731,44.23529939750247,60.51974431366056,0.8065091344411215,-0.28158562746192217,-2.514180961944632,-6.179712717999088,36.19259039901724,0.6199989318847656,1.4019679040120607,0.018999862670895595,-2.366552440887439,2.40455216622923,-1.1737762891082681,1.2117760144500593,2.2600021362304688,17.518220737182837,-47.34071826660665,1.1927761517791668,5,0.8900012969970703,-0.649998664855957,-3.0049986839294434,-5.6399993896484375,-0.8600006103515625,0,-0.06851637004119049,2.3333403975755918,35.459999084472656,1.1666703753977496,36.58000183105469,1.0,37.38000106811523,-0.06851637004119049 1033,2011-05-24,35.09999847412109,35.79999923706055,35.040000915527344,35.47999954223633,2804400.0,-0.00622880018697658,-2.040016479617917,-1.3571525885558837,46.30540761087858,58.63800063045416,0.912389493785092,0.07787302124766882,-2.1706198004635766,-5.864056970484562,36.48861934319586,0.7599983215332031,1.4310811472238925,-0.28700122833252806,-2.4986369534283597,1.9246344967633036,-1.3928190908804439,0.8188166342153878,2.370403289794929,9.488984024224447,-51.339321408136,1.1058178625479167,5,1.1100025177002024,-0.4299974441528249,-2.7699971199035573,-5.419998168945305,-0.6800003051757812,1,-0.05982901895763315,1.214291553133515,35.31999969482422,2.3333403975755918,35.459999084472656,1.1666703753977496,36.58000183105469,-0.05982901895763315 1034,2011-05-25,35.65999984741211,35.900001525878906,34.900001525878906,35.09999847412109,2215050.0,0.015954455773093734,-1.0833435986282918,-1.4736836821763701,51.4285805111782,57.433196318249244,0.34825118780881326,-0.37867970659186767,-2.5947826868588137,-6.323218312253147,36.338170900155994,1.0,1.3600245314548403,0.1950000762939439,-1.934012863305071,2.324013015892959,-0.8695063935055671,1.259506546093455,1.705185852050782,29.926977828826008,-28.320422767766477,1.0645064697995088,5,0.5500011444091797,-0.8199996948242188,-3.534998893737793,-5.979999542236328,-0.11999893188476562,2,-0.05945033485575346,-2.040016479617917,35.09999847412109,1.214291553133515,35.31999969482422,2.3333403975755918,35.459999084472656,-0.05945033485575346 1035,2011-05-26,36.599998474121094,36.68000030517578,35.439998626708984,35.61999893188477,4121500.0,0.02636002890440836,1.1754354263916076,1.7499948910429417,61.448585844451344,57.45221035120773,-0.5912132163018526,-1.1525188127715609,-3.3632974689802495,-7.169938190841364,36.166692568220924,1.2400016784667969,1.1508324634074327,0.9919988632202177,-1.0307106803201975,3.014708406760633,-0.01935590854998992,2.0033536349904253,0.6641798034667943,95.65207475976739,34.892514230662634,1.0113547717702076,5,-0.3899974822998047,-1.6499977111816406,-4.474997520446777,-6.889997482299805,-1.6599998474121094,3,-0.08961745672246613,-1.0833435986282918,35.65999984741211,-2.040016479617917,35.09999847412109,1.214291553133515,35.31999969482422,-0.08961745672246613 1036,2011-05-27,36.31999969482422,37.08000183105469,36.060001373291016,36.79999923706055,1786850.0,-0.007650240190443025,-1.0400086975429441,-0.48979568004795976,57.17703425696716,56.88821821771095,-0.23917009607669826,-0.698852303852803,-2.9308755949366656,-6.824486023401793,36.07587791645553,1.0200004577636719,1.0442217073975328,0.5790000915527358,-1.2443797715648515,2.402379954670323,-0.3326898400060543,1.4906900231115259,0.8472114577636702,66.07135862725497,4.129182722482739,0.9116899315587933,5,-0.10999870300292969,-1.1299991607666016,-4.174998760223389,-6.60999870300293,-1.4399986267089844,4,-0.07103518827190625,1.1754354263916076,36.599998474121094,-1.0833435986282918,35.65999984741211,-2.040016479617917,35.09999847412109,-0.07103518827190625 1037,2011-05-31,35.79999923706055,36.88000106811523,35.36000061035156,36.72000122070313,3617650.0,-0.014317193340664391,1.4516103230490631,1.9166726271368433,45.76720270863508,55.24710802095838,0.3033216089500712,0.04724529350743012,-2.2690889528385014,-6.2522491250696675,36.91127669599753,1.5200004577636648,0.9153349376692574,-0.08300037384033487,-1.3527810530129827,1.186780305332313,-0.7178907134266623,0.5518899657459926,1.2800025939941406,41.284292898714554,-16.04786628206825,0.6348903395863247,5,0.4100017547607422,-0.6099987030029297,-3.5549983978271484,-6.089998245239258,-1.0999984741211009,1,-0.03966475416779658,-1.0400086975429441,36.31999969482422,1.1754354263916076,36.599998474121094,-1.0833435986282918,35.65999984741211,-0.03966475416779658 1038,2011-06-01,36.29999923706055,37.040000915527344,35.58000183105469,35.58000183105469,4712500.0,0.013966480744569187,-3.0555676236999516,-0.7826041886944166,52.51989940133575,53.61211494025359,-0.19176138652866115,-0.4772221334207103,-2.6643472512658377,-6.665917967466395,36.11542335165387,1.4599990844726562,0.8424474559248551,0.4169996261596651,-0.8527810530129827,1.686780305332313,-0.21789071342666233,1.0518899657459926,-1.4599990844726562,64.2200695044744,8.128845141171368,0.6348903395863247,6,-0.08999824523925781,-1.1099987030029297,-3.8999991416931152,-6.569998741149902,-1.499999999999993,2,-0.0506887105030388,1.4516103230490631,35.79999923706055,-1.0400086975429441,36.31999969482422,1.1754354263916076,36.599998474121094,-0.0506887105030388 1039,2011-06-02,36.459999084472656,37.0,36.099998474121094,36.400001525878906,3168200.0,0.004407709387739045,-1.7272622185231423,0.08333024271098796,51.75200978454164,52.36864177991339,-0.5542755666020724,-0.6085670137976535,-2.7065599978679344,-6.7266027987173835,35.22190984363521,0.9000015258789062,0.7471812588650479,0.5389995574951172,-0.7530155201756585,1.831014635165893,-0.10700798134027423,1.1850070963305086,-1.5759989166259771,63.95335426979649,10.715756396973298,0.646007538835388,6,-0.4999980926513672,-1.269998550415039,-3.849998950958252,-6.729998588562012,-1.8400001525878835,3,-0.05595175443644296,-3.0555676236999516,36.29999923706055,1.4516103230490631,35.79999923706055,-1.0400086975429441,36.31999969482422,-0.05595175443644296 1040,2011-06-03,35.11999893188477,36.0,34.97999954223633,36.0,2854950.0,-0.03675261070312408,1.3181800448226384,-14.667281281790318,46.489093940359616,50.791457050649996,0.6222834546352729,0.746056268072337,-1.2619151484577529,-5.301416304074355,34.293336131327266,1.4799995422363281,0.6213929440258568,-0.7860006332397376,-2.109098169516912,0.5370969030374368,-1.4475494013783248,-0.12445186510115036,-0.19287874908447833,6.666630336256453,-44.12454537636852,0.6615487681385864,6,0.8400020599365163,0.07000160217284446,-2.4299988746643137,-5.279998779296882,-1.2000007629394673,4,0.011959054567659999,-1.7272622185231423,36.459999084472656,-3.0555676236999516,36.29999923706055,1.4516103230490631,35.79999923706055,0.011959054567659999 1041,2011-06-06,34.11999893188477,34.81999969482422,33.880001068115234,34.299999237060554,3003600.0,-0.028473804966210214,-1.8484978094257656,0.2045455530654106,40.43955362184458,50.36970752002133,1.5781772931097535,1.7972474982059552,-0.18478621064333822,-4.213835180416805,33.729196266703724,1.2399978637695384,0.26143651667939594,-1.760000610351554,-3.2028640261227252,-0.3171371945803827,-2.4814323182371396,-1.0385689024659683,2.920001983642571,7.594869473366756,-41.053089935494896,0.7214317078855856,6,1.3600025177001882,1.0700016021728445,-1.2999997138977122,-4.1499996185302805,0.06000137329100852,0,0.024032817130540174,1.3181800448226384,35.11999893188477,-1.7272622185231423,36.459999084472656,-3.0555676236999516,36.29999923706055,0.024032817130540174 1042,2011-06-07,33.84000015258789,34.380001068115234,33.759998321533196,34.380001068115234,2465600.0,-0.008206295078023174,1.2963025756227393,3.0,37.36264473314104,49.37606720027271,1.8172652175378374,2.083244192593881,0.1861523151750788,-3.847633016406526,33.060313646910124,0.6200027465820384,-0.026166613125298,-1.9759994506835952,-3.6550271901486724,-0.29697171121851795,-2.8155133204161373,-1.136485580951053,3.136800765991211,2.4390782861325184,-41.617450327659725,0.8395138697325392,6,1.5799999237060547,1.3500003814697266,-0.9500007629394531,-3.8700008392333984,-0.20000076293944602,1,0.03073288743610747,-1.8484978094257656,34.11999893188477,1.3181800448226384,35.11999893188477,-1.7272622185231423,36.459999084472656,0.03073288743610747 1043,2011-06-08,33.47999954223633,33.860000610351555,33.02000045776367,33.540000915527344,2170650.0,-0.010638315860764913,1.3999978201753953,0.11111346585851736,26.277366504178588,46.581487866161645,2.149327529823182,2.329556565224536,0.6186654535266456,-3.4023279032574756,31.771669244992722,0.8400001525878835,-0.22976473692843058,-2.188000106811522,-4.1357561158961005,-0.24024409772694355,-3.161878111353815,-1.2141221022692292,3.3681292724609406,11.557767270852164,-24.908696082052717,0.9738780045422895,6,1.5700016021728516,1.8200016021728516,-0.5050005912780762,-3.510000228881836,0.5,2,0.036439702430821175,1.2963025756227393,33.84000015258789,-1.8484978094257656,34.11999893188477,1.3181800448226384,35.11999893188477,0.036439702430821175 1044,2011-06-09,33.200000762939446,33.700000762939446,32.880001068115234,33.639999389648445,2807450.0,-0.008363165565269837,1.928563156926773,7.333142602835763,28.051943290815174,42.870749804646515,2.2838498111346794,2.5247784662583257,0.9681286554318262,-3.0409802141710642,30.45274585296601,0.8199996948242116,-0.22258643087893404,-2.3319990158081154,-4.564671473472487,-0.09932655814374414,-3.4483352446403046,-1.2156627869759262,3.418440350341804,10.25640398635978,-22.561237854686084,1.1163362288321859,6,1.780000686645515,2.030000686645515,0.8699994087219309,-2.2700004577636648,0.3999977111816406,3,0.048192724016655974,1.3999978201753953,33.47999954223633,1.2963025756227393,33.84000015258789,-1.8484978094257656,34.11999893188477,0.048192724016655974 1045,2011-06-10,32.639999389648445,33.240001678466804,32.540000915527344,33.18000030517578,2093350.0,-0.01686751085608773,1.1212026633374708,1.2272786384955616,30.252101289303738,39.87909058601725,2.4843033955278457,2.955951782873832,1.5596367595727045,-2.394715537309054,29.185807671745266,0.7000007629394602,-0.2405717033694188,-2.7140003204345646,-5.267086600834425,-0.16091404003470444,-3.9905434606344983,-1.437457180234631,3.6793665200195207,4.385900335961549,-29.476642257684073,1.2765431401999303,6,2.150001525878899,2.420001983642571,1.5999999046325613,-1.6599998474121165,1.6599998474121094,4,0.06066175181560429,1.928563156926773,33.200000762939446,1.3999978201753953,33.47999954223633,1.2963025756227393,33.84000015258789,0.06066175181560429 1046,2011-06-13,32.5,32.880001068115234,32.040000915527344,32.61999893188477,2399400.0,-0.004289197066984163,1.624987334076401,0.22221986747483205,30.25210128930371,38.15519042831376,2.2634804469617293,2.9976122669259553,1.735323737926457,-2.158810876290815,28.298189244722217,0.8400001525878906,-0.36567573566550493,-2.6939996719360337,-5.540060024126461,0.1520606802543938,-4.117029848031251,-1.2709694958408164,3.441429410253903,19.658079251145633,-15.599734312376913,1.4230301760952142,6,2.0400009155273438,2.3100013732910156,1.8449993133544922,-1.5200004577636719,1.6599998474121094,0,0.04369225135216315,1.1212026633374708,32.639999389648445,1.928563156926773,33.200000762939446,1.3999978201753953,33.47999954223633,0.04369225135216315 1047,2011-06-14,33.0,33.220001220703125,32.68000030517578,32.84000015258789,1346350.0,0.01538461538461533,-1.2500059604701619,-1.3333439298088665,35.84906339390929,36.30287531637748,1.4801895397994045,2.3951634844264476,1.2614382105369515,-2.5612599015867055,27.231034654473664,0.720001220703125,-0.6769467576887891,-2.050999641418457,-5.0399751707295835,0.9379758878926694,-3.5454874060740167,-0.5565118767628974,2.473257990886715,52.74721128815243,13.641995151747267,1.494487764655563,6,1.5200004577636719,1.8100013732910156,1.3699994087219238,-2.020000457763672,1.299999237060554,1,0.035757585005326664,1.624987334076401,32.5,1.1212026633374708,32.639999389648445,1.928563156926773,33.200000762939446,0.035757585005326664 1048,2011-06-15,31.8799991607666,32.900001525878906,31.84000015258789,32.700000762939446,2762300.0,-0.03393941937070899,-1.3555596057296777,-5.12501490117536,26.315778151864677,33.476627357191155,2.1314199591817555,3.351484398226205,2.405393563543136,-1.3530625931676994,25.954877555573752,1.1599998474121094,-0.976424777675426,-2.958000469207761,-6.215326572965232,0.2993256345497102,-4.586663521086493,-1.3293374173290289,3.181267981076992,2.150483605010796,-36.54119695864481,1.6286630518787348,6,2.0400009155273438,2.8300018310546875,2.4900002479553223,-0.8599996566772461,2.5799999237060547,2,0.05520703498160073,-1.2500059604701619,33.0,1.624987334076401,32.5,1.1212026633374708,32.639999389648445,0.05520703498160073 1049,2011-06-16,31.959999084472656,32.02000045776367,31.459999084472656,31.940000534057614,2461050.0,0.00250940796148158,6.999945504829634,-0.02438842846410343,17.415729735087453,30.246253556605357,1.5041434029571263,2.9983382812205264,2.3391659786227876,-1.3476569263823848,24.149957012786437,0.5600013732910156,-1.147585907123272,-2.6070004463195815,-5.875691417135933,0.6616905244967661,-4.241345931727757,-0.9726549609114059,2.6502906788751375,28.0898467051135,-3.25641178253359,1.6343454854081745,6,1.1800003051757812,2.5600013732910156,2.4800000190734863,-0.1099996566772461,1.9200019836425781,3,0.06320402113982104,-1.3555596057296777,31.8799991607666,-1.2500059604701619,33.0,1.624987334076401,32.5,0.06320402113982104 1050,2011-06-17,32.040000915527344,32.560001373291016,31.86000061035156,32.259998321533196,1578950.0,0.002503186274919411,-1.4138039896608023,-11.0006676204078,19.075162193494407,27.872432286788673,1.0519187279415618,2.6991589574034123,2.2767291631288202,-1.3613588366516325,21.98372310496328,0.7000007629394567,-1.4450941179499495,-2.2999985694885225,-5.610383551801853,1.0103864128248112,-3.955191060645191,-0.6448060783318539,2.0662423392004285,32.954609492515836,5.75295401319535,1.6551924911566662,6,0.8799991607666016,2.479999542236328,2.399998188018799,0.22999858856201172,1.7599983215332102,4,0.0486890609868158,6.999945504829634,31.959999084472656,-1.3555596057296777,31.8799991607666,-1.2500059604701619,33.0,0.0486890609868158 1051,2011-06-20,32.200000762939446,32.31999969482422,31.68000030517578,31.979999542236328,1965050.0,0.004993752897633819,1.7826115801170948,-1.0000173397374763,22.56099298409856,26.22780431467284,0.6603707662133687,2.405749774194547,2.130068087238321,-1.4560100234397524,21.370817927500454,0.6399993896484375,-1.7781163550851744,-1.976998805999763,-5.375060093750768,1.4210624817512425,-3.6760294498752657,-0.27796816212426023,1.4828434245475108,42.04549887943364,15.938432363614613,1.6990306438755036,6,0.45999908447266336,2.319999694824226,2.2399983406066966,0.06999874114990945,0.7000007629394602,0,0.06521734237155985,-1.4138039896608023,32.040000915527344,6.999945504829634,31.959999084472656,-1.3555596057296777,31.8799991607666,0.06521734237155985 1052,2011-06-21,32.900001525878906,33.240001678466804,32.299999237060554,32.31999969482422,1772800.0,0.021739153613472117,-2.032252507229504,2.6363573311139707,24.852095882046882,26.069440912213768,-0.20896618053792082,1.5970337420908862,1.4460123467816146,-2.0865669235254884,20.705382738302802,1.040000915527358,-1.9713722795555668,-1.1559981346130357,-4.5550336821905475,2.243037412964476,-2.8555159084017916,0.5435196391757202,0.42718744512576023,80.89889566818151,57.15032163228257,1.6995177737887566,6,-0.32000160217285156,1.6199989318847656,1.744997501373291,-0.6300020217895508,-0.31999969482421164,1,0.038297819546971645,1.7826115801170948,32.200000762939446,-1.4138039896608023,32.040000915527344,6.999945504829634,31.959999084472656,0.038297819546971645 1053,2011-06-22,33.0,33.540000915527344,32.759998321533196,32.84000015258789,1990200.0,0.003039467157545106,-3.8749627475054007,0.2758609349925022,24.1791142501701,25.639126574364315,-0.42936529078599506,1.4036056125010674,1.3550677096183463,-2.1021032830860413,19.658940422245927,0.7800025939941477,-2.031847150652169,-0.9509997367858887,-4.343981803085256,2.441982329513479,-2.6474907699355725,0.7454912963637952,-1.5400009155273438,74.03844037706781,53.087995836792416,1.6964910331496847,6,-0.5,1.5200004577636719,1.8249993324279785,-0.4200010299682617,-0.4399986267089844,2,0.039393916274562235,-2.032252507229504,32.900001525878906,1.7826115801170948,32.200000762939446,-1.4138039896608023,32.040000915527344,0.039393916274562235 1054,2011-06-23,33.540000915527344,33.540000915527344,32.11999893188477,32.61999893188477,2909500.0,0.016363664106889164,2.0869541781210845,5.750017881410441,36.61018976497588,26.345580849438996,-1.0237203966186428,0.7342833290350796,0.8331612520889919,-2.5462996552097508,18.917138033232007,1.420001983642571,-2.031771700432877,-0.30499887466430664,-3.6043472494030837,2.994349500074474,-1.9546730620336987,1.3446753127050854,-2.038401794433593,100.0,74.05193074251389,1.6496741873693896,6,-1.0400009155273438,0.9799995422363281,1.2849984169006348,-0.9300012588500977,-1.1800003051757884,3,0.027429879064773566,-3.8749627475054007,33.0,-2.032252507229504,32.900001525878906,1.7826115801170948,32.200000762939446,0.027429879064773566 1055,2011-06-24,33.31999969482422,33.580001831054695,32.97999954223633,33.52000045776367,3152850.0,-0.00655936835712112,2.7499731782038905,-0.21739166490444786,42.18751164152588,27.671737555241457,-0.7790418579381608,0.7335662860355754,1.0690735659106565,-2.233674652464966,17.57163537128581,0.6000022888183665,-1.9134793192664148,-0.3610001564025893,-3.3995164604409425,2.6775161476357603,-1.880258308421766,1.1582579956165873,-1.7776325378417965,86.31568803029236,55.64823946938642,1.519258152019175,6,-0.7999992370605469,1.2000007629394531,1.945000171661377,-0.26999950408935547,-12.799999237060547,4,0.016806764058224344,2.0869541781210845,33.540000915527344,-3.8749627475054007,33.0,-2.032252507229504,32.900001525878906,0.016806764058224344 1056,2011-06-27,33.740001678466804,33.900001525878906,32.779998779296875,33.220001220703125,2253000.0,0.012605101665346785,1.6666727217405914,-2.599992370634608,49.04944523776205,29.138446649002876,-1.1227177454366952,0.11633125978027437,0.6798625391382629,-2.5525607149180587,15.780655326027704,1.1200027465820312,-1.7941866966441182,0.18800172805786985,-2.5863584303228038,2.962361886438547,-1.199178351132467,1.5751818072482067,-2.11612913452149,91.01125762670492,54.42787145868088,1.3871800791903384,6,-1.0600013732910227,0.5299987792968679,1.6099991798400808,-0.640000343322761,-13.20000076293946,0,0.0017782322350043955,2.7499731782038905,33.31999969482422,2.0869541781210845,33.540000915527344,-3.8749627475054007,33.0,0.0017782322350043955 1057,2011-06-28,34.380001068115234,34.720001220703125,33.540000915527344,33.779998779296875,2129050.0,0.018968564250454234,-1.1851897638768698,1.1538495396691328,58.12275051832327,32.6725546897205,-1.7281068253615288,-0.6698489057730015,0.08517340682845997,-3.088292790308266,14.61630355917417,1.1800003051757812,-1.6453726069390484,0.899001026153563,-1.7002850372874647,3.498287089594591,-0.40064200556695084,2.198644057874077,-2.6195607852539062,86.92308256611521,45.22540951709195,1.2996430317205139,6,-1.2900009155273438,-0.1100006103515625,1.0999999046325684,-1.2799997329711914,-15.760000228881836,1,-0.04304826923373517,1.6666727217405914,33.740001678466804,2.7499731782038905,33.31999969482422,2.0869541781210845,33.540000915527344,-0.04304826923373517 1058,2011-06-29,34.459999084472656,34.900001525878906,34.299999237060554,34.580001831054695,1866100.0,0.002326876494242347,-1.72726799833547,-0.2000038146827256,61.79772832803523,37.60388786671469,-1.5685999589180497,-0.9431171313339277,0.08007406292281871,-3.0637771361567445,13.33065359506086,0.6000022888183523,-1.472726114673641,1.0709990501403794,-1.2201634138681214,3.362161514148884,-0.07458218186387455,2.2165802821446334,-2.462793926583984,84.17258881855638,36.90750200524003,1.1455812320042522,6,-1.1699981689453125,-0.18999862670898438,0.9800019264221191,-1.3599977493286133,-15.39999961853027,2,-0.05455592871054571,-1.1851897638768698,34.380001068115234,1.6666727217405914,33.740001678466804,2.7499731782038905,33.31999969482422,-0.05455592871054571 1059,2011-06-30,34.419998168945305,34.880001068115234,34.380001068115234,34.540000915527344,1889100.0,-0.0011607927042973643,-4.0000762951094835,1.0,68.46470418310513,43.091614754449225,-1.277269915946384,-1.1212723445911266,0.18380264069241292,-2.9152406985961683,11.975525509348758,0.5,-1.3734159410266145,1.1329981803894,-0.7227815606320647,2.988777921410861,0.20510830987866768,2.0608880509001324,-2.132513374257613,77.35836155365907,23.65028079307254,0.9278898705107314,6,-1.1299972534179616,-0.14999771118163352,1.02000284194947,-1.3199968338012624,-16.579998016357415,3,-0.05403825957586572,-1.72726799833547,34.459999084472656,-1.1851897638768698,34.380001068115234,1.6666727217405914,33.740001678466804,-0.05403825957586572 1060,2011-07-01,35.540000915527344,35.68000030517578,34.31999969482422,34.31999969482422,2434200.0,0.032539302910031376,-1.2295069665057408,-10.166444147751957,76.20687341862892,49.0522681360637,-2.065830887482143,-2.327529931773327,-0.8813553300785486,-3.923564069906938,12.10809627104014,1.3600006103515625,-1.0424902236970581,2.2320008277893066,0.2817824545101999,4.182219201068417,1.2568916411497497,3.2071100144288636,-2.991264447720532,95.17243737980421,35.622332328377595,0.9751091866395549,7,-1.6400012969970703,-1.2700004577636719,-0.015000343322753906,-2.439999580383301,-16.880001068115234,4,-0.08947665231450386,-4.0000762951094835,34.419998168945305,-1.72726799833547,34.459999084472656,-1.1851897638768698,34.380001068115234,-0.08947665231450386 1061,2011-07-05,34.939998626708984,35.41999816894531,34.5,35.41999816894531,1950200.0,-0.016882450010186068,2.8333293596865587,-0.393441854066088,66.44064081642149,53.673217573216434,-1.1580695987969705,-1.7528131367527777,-0.24975794792852213,-3.214556949064658,12.952164679169792,1.0400009155273438,-0.6509851144606174,1.590998554229735,-0.46282344004749376,3.644820548506967,0.5640875570911206,2.6179095513683492,-2.015510498417896,65.42047245217366,4.802895476274017,1.0269109971386159,7,-1.039999008178711,-0.6699981689453125,0.6400022506713867,-1.8399972915649414,-15.799999237060543,1,-0.41270746238445233,-1.2295069665057408,35.540000915527344,-4.0000762951094835,34.419998168945305,-1.72726799833547,34.459999084472656,-0.41270746238445233 1062,2011-07-06,34.880001068115234,34.939998626708984,34.459999084472656,34.919998168945305,1745750.0,-0.0017171597295909669,11.000286109389156,0.08332737286315664,80.99171762447101,59.98572905924988,-0.8802391779133956,-1.6979617950250656,-0.14725015240210837,-3.039687320021038,13.720295519383757,0.4799995422363281,-0.26028310101647634,1.4790009498596177,-0.677271691801991,3.6352735915212264,0.4008646290288169,2.5571372706904185,-1.6248514785979822,42.0290856620012,-24.91080551465111,1.0781363208308044,7,-0.9800014495849609,-0.6300010681152344,0.8199996948242188,-1.739999771118164,-14.360000610351562,2,-0.4111238449959934,2.8333293596865587,34.939998626708984,-1.2295069665057408,35.540000915527344,-4.0000762951094835,34.419998168945305,-0.4111238449959934 1063,2011-07-07,34.700000762939446,35.47999954223633,34.68000030517578,35.2400016784668,1852100.0,-0.0051605590499919085,-1.7586093499250217,13.501001430617741,77.73277538951928,64.55490523975469,-0.4847061753062576,-1.4987156553288514,0.07597943599069623,-2.751720987406852,14.072905465589214,0.7999992370605469,0.10041335542085505,1.2380005836486774,-0.9953317020234422,3.471332869320797,0.12133444081261757,2.354666726484737,-1.1538690875431712,27.94124246878068,-42.098920703841976,1.1166661428360602,7,-0.4700012207031179,-0.450000762939446,1.000000000000007,-1.359999656677239,-14.24000167846679,3,-0.46340056398154117,11.000286109389156,34.880001068115234,2.8333293596865587,34.939998626708984,-1.2295069665057408,35.540000915527344,-0.46340056398154117 1064,2011-07-08,34.799999237060554,34.81999969482422,33.799999237060554,34.15999984741211,1773750.0,0.002881800343587093,1.9999999999999791,-1.1851820455219744,77.82254746257394,68.51435366431558,-0.432678760056568,-1.5522868089114965,-0.00194768930001743,-2.750059429767539,13.988236157178541,1.0200004577636648,0.42376663028818484,1.2579991340637307,-1.0492215792683481,3.5652198473958094,0.10438877739769481,2.4116094907297665,0.8800010681152273,53.19145914116624,-20.64999118119993,1.1536103566660394,7,-0.5699996948242259,-0.5699996948242259,0.9000015258788991,-1.1099987030029368,-12.85999870300294,4,-0.4522988539136438,-1.7586093499250217,34.700000762939446,11.000286109389156,34.880001068115234,2.8333293596865587,34.939998626708984,-0.4522988539136438 1065,2011-07-11,34.61999893188477,34.65999984741211,34.279998779296875,34.31999969482422,3112950.0,-0.0051724226759203296,1.0,0.46874925494123565,74.2971539926371,71.31965463707948,-0.05462537278445012,-1.2820769772649712,0.2100929571281327,-2.4706491041793797,13.625731685749276,0.520000457763679,0.7616962377823029,0.978998851776133,-1.335166976061565,3.293164679613831,-0.178084062142716,2.136081765694982,1.022401351928707,48.80949677794399,-27.85373978364501,1.1570829139188485,7,-0.00999832153321023,-0.8899993896484446,0.9550018310546804,-0.5099983215332102,-12.579998016357429,0,-0.4846909097921035,1.9999999999999791,34.799999237060554,-1.7586093499250217,34.700000762939446,11.000286109389156,34.880001068115234,-0.4846909097921035 1066,2011-07-12,33.919998168945305,34.380001068115234,33.65999984741211,34.360000610351555,1689450.0,-0.020219548946743937,1.9999841055391308,-1.4666785346438624,60.24092324803618,71.55500716260313,0.7527529943472899,-0.49565123676974565,0.9372396864420551,-1.6730221902741462,12.742055156792564,0.9599990844726634,0.9433548641386835,0.20799818038939577,-2.0450986607910338,2.461095021569829,-0.9185502402008225,1.334546600979614,1.6855540939331135,14.285624457662752,-59.28720751915381,1.1265484205902159,7,0.7500019073486399,-0.34999847412108664,1.6550025939941477,0.1900024414062571,-11.519998550415032,1,-0.4498820502739338,1.0,34.61999893188477,1.9999999999999791,34.799999237060554,-1.7586093499250217,34.700000762939446,-0.4498820502739338 1067,2011-07-13,34.18000030517578,34.740001678466804,34.11999893188477,34.259998321533196,2275600.0,0.007665157731892691,-5.200003814683154,0.1818126647246336,61.47858651558297,71.51954696121956,0.5156202306608293,-0.6985321352427576,0.7305310245112508,-1.825869601869016,12.206626455710795,0.8200035095214986,1.1124481159504285,0.40900030136108256,-1.8273301426990685,2.6453307454212336,-0.7091649206689965,1.5271655233911616,1.3477298610839838,28.571458514112287,-43.08594976030182,1.1181652220300757,7,0.48999977111816406,-0.6100006103515625,1.1550006866455078,-0.06999969482421875,-13.220001220703125,2,-0.44002342835701713,1.9999841055391308,33.919998168945305,1.0,34.61999893188477,1.9999999999999791,34.799999237060554,-0.44002342835701713 1068,2011-07-14,33.639999389648445,34.380001068115234,33.259998321533196,34.360000610351555,2039500.0,-0.01579873934189424,1.947367364352777,9.000238424491586,50.972746474378546,69.57599610469437,1.0360205390646584,-0.020992084972654368,1.2109746911224875,-1.1900271297989136,11.158190167105383,1.1200027465820384,1.2043905387994016,-0.21900062561034161,-2.2731093576072823,1.835108106386599,-1.2460549916088084,0.8080537403881252,1.8130215638574114,24.359021384294532,-41.90749081321502,1.02705436599847,7,0.8299999237060476,-0.06999969482422586,1.6650009155273366,0.6100015640258718,-13.0999984741211,3,-0.39001186593130566,-5.200003814683154,34.18000030517578,1.9999841055391308,33.919998168945305,1.0,34.61999893188477,-0.39001186593130566 1069,2011-07-15,33.97999954223633,34.09999847412109,33.65999984741211,33.799999237060554,1272000.0,0.010107020177072545,1.0952406902815992,-0.24999999999999506,56.27375571025444,67.36120524820832,0.700732440028105,-0.21281043768441066,0.8334828831098022,-1.4206973234116163,9.792413133824551,0.45999908447264204,1.198238775999073,0.01999950408935547,-1.829403756797376,1.869402764976087,-0.9047021263540103,0.9447011345327212,1.341440053351171,48.648620783866974,-14.458791681130357,0.9247016304433652,7,0.3899993896484375,-0.4099998474121094,1.1950016021728516,0.2700014114379883,-13.719999313354489,4,-0.39788112536489695,1.947367364352777,33.639999389648445,-5.200003814683154,34.18000030517578,1.9999841055391308,33.919998168945305,-0.39788112536489695 1070,2011-07-18,33.59999847412109,33.880001068115234,33.139999389648445,33.799999237060554,1384600.0,-0.01118308043656413,3.1110699034681133,-1.1111134658586401,48.65897443205266,65.38546453883401,0.8678701529580053,0.30572896385671555,1.1798303550032827,-0.9222470792205897,9.120399915713586,0.8400001525878835,1.1529626998990494,-0.43800144195557067,-2.0646165180631826,1.1886136341520412,-1.2513089800093766,0.3753060960982353,1.5977546450231515,28.749901652475916,-29.55439488181916,0.8133075380538065,7,0.7100009918212962,-0.029998779296867895,1.5050029754638743,0.8100023269653391,-12.439998626708977,0,-0.34702376397558676,1.0952406902815992,33.97999954223633,1.947367364352777,33.639999389648445,-5.200003814683154,34.18000030517578,-0.34702376397558676 1071,2011-07-19,34.299999237060554,34.5,33.720001220703125,33.900001525878906,2049200.0,0.02083335698597155,-1.0526328998288401,-1.9999809265863246,49.242407822431915,61.857763449718554,0.07547538088736871,-0.24124743547052674,0.47876174071888045,-1.5231150695626496,8.046110126781242,0.9000015258789134,1.0927729762361906,0.1569993972778363,-1.2223839092720254,1.536382703827698,-0.5326922559970981,0.8466910505527707,0.7331335837240189,72.49988675133693,17.079727054268623,0.689691653274931,7,0.010000228881828832,-0.7299995422363352,0.6250019073486257,0.1100015640258718,-12.679998397827156,1,-0.3574343613479296,3.1110699034681133,33.59999847412109,1.0952406902815992,33.97999954223633,1.947367364352777,33.639999389648445,-0.3574343613479296 1072,2011-07-20,34.15999984741211,34.279998779296875,33.580001831054695,34.220001220703125,1237650.0,-0.004081614949343115,6.77789551764324,-0.15000429155897765,47.1910224731061,58.46423534789486,0.11465973430109955,-0.002120898431556384,0.600570269731378,-1.3023124715326517,7.924231328454537,0.7199974060058594,0.8576358715221488,-0.045999908447264204,-1.2953097270627794,1.203309910168251,-0.6706548177550218,0.5786550008604934,0.721682298881575,74.99999999999987,22.25776594898832,0.6246549093077578,7,-0.18000030517578125,-0.5900001525878906,0.5150012969970703,0.46000099182128906,-13.280000686645508,2,-0.34426230332002616,-1.0526328998288401,34.299999237060554,3.1110699034681133,33.59999847412109,1.0952406902815992,33.97999954223633,-0.34426230332002616 1073,2011-07-21,34.299999237060554,34.779998779296875,34.060001373291016,34.299999237060554,2012600.0,0.004098342806610145,-2.0000158947133295,-0.0,48.89706990915576,55.25029339751507,-0.0983940468932687,-0.041881252813283254,0.40107772243383266,-1.3691351780886336,7.903909630782306,0.7199974060058594,0.7254853291717467,0.02899951934815448,-1.083946495253933,1.141945533950242,-0.5274734879528893,0.5854725266491982,-1.1599998474121094,70.7317243368475,20.231510758652583,0.5564730073010425,7,-0.34000015258789773,-0.7299995422363352,0.36500167846678977,0.37000179290770774,-12.959999084472663,3,-0.3889212958982885,6.77789551764324,34.15999984741211,-1.0526328998288401,34.299999237060554,3.1110699034681133,33.59999847412109,-0.3889212958982885 1074,2011-07-22,34.459999084472656,34.52000045776367,34.200000762939446,34.34000015258789,1698750.0,0.004664718687201086,1.666645474052352,100.0,37.946417167487375,51.211322639165104,-0.34832492766318524,-0.13641738918687452,0.19898104327496924,-1.4498142648102714,7.356551448864296,0.31999969482422586,0.5256211238399899,0.14299945831298544,-0.9175489231274128,1.2035478397533836,-0.38727473240721366,0.6732736490331845,-1.2871997070312418,80.48781622456471,34.16615551620016,0.5302741907201994,7,-0.5,-0.8899993896484375,-0.14499855041503906,0.21000194549560547,-12.139999389648438,4,-0.4039465623554682,-2.0000158947133295,34.299999237060554,6.77789551764324,34.15999984741211,-1.0526328998288401,34.299999237060554,-0.4039465623554682 1075,2011-07-25,33.880001068115234,34.200000762939446,33.59999847412109,34.080001831054695,837050.0,-0.016831051415168607,1.7272916431860639,-1.6666878596179504,38.11661685891278,48.75306637370695,0.12925844025143363,0.5140407703160292,0.7202479532514161,-0.7911467966570598,7.029662681562717,0.8600006103515696,0.3295814768857781,-0.46499862670898295,-1.4409087206354485,0.5109114672174826,-0.9529536736722122,0.022956420254246268,-0.6750577026367139,24.999999999999556,-18.124810808646547,0.48795504696323183,7,0.07999801635742188,-0.20000076293945312,-0.05000114440917969,0.6399993896484375,-11.380001068115234,0,-0.402007095922181,1.666645474052352,34.459999084472656,-2.0000158947133295,34.299999237060554,6.77789551764324,34.15999984741211,-0.402007095922181 1076,2011-07-26,33.799999237060554,34.060001373291016,33.31999969482422,33.799999237060554,1405250.0,-0.0023613290594011183,1.84613691716314,-0.0,37.946417167487446,46.138380890585225,0.21282966118010904,0.6311260969772619,0.7554971020219696,-0.6557734255389605,7.106948865821548,0.7400016784667969,0.1098253922831276,-0.5480003356933523,-1.5164201384317337,0.4204194670450292,-1.032210237062543,-0.06379043432416154,-0.5635547633056674,32.87670159120054,-9.95764675873503,0.48420990136918934,7,0.15999984741210227,-0.11999893188477273,-0.07999897003174539,0.7200012207031179,-11.479999542236335,1,-0.37396448742487287,1.7272916431860639,33.880001068115234,1.666645474052352,34.459999084472656,-2.0000158947133295,34.299999237060554,-0.37396448742487287 1077,2011-07-27,32.900001525878906,33.639999389648445,32.81999969482422,33.5,1115700.0,-0.026627151819424655,-1.1578878682929465,-100.0,32.692317567632244,44.10722212316897,1.0193620817993647,1.491005529899681,1.594203313064483,0.2958825461281407,7.790890768902087,0.9799995422363352,-0.11202251778618688,-1.3739980697631822,-2.5384613216651246,-0.20953481786123973,-1.956229695714157,-0.7917664438122074,1.8799972534179688,4.081727980817513,-38.95784628185576,0.5822316259509721,7,0.8999977111816406,0.9999980926513672,0.6899986267089844,1.6199989318847656,-10.980001449584961,2,-0.3428571478263531,1.84613691716314,33.799999237060554,1.7272916431860639,33.880001068115234,1.666645474052352,34.459999084472656,-0.3428571478263531 1078,2011-07-28,32.580001831054695,33.61999893188477,32.47999954223633,32.779998779296875,2600650.0,-0.009726434042031995,-4.699975204562396,0.3333290947700249,29.5203266280553,41.1346188918135,1.3110607394839207,1.7528062896719305,1.8389028068238886,0.6639687726110282,8.451270530319066,1.1399993896484446,-0.2139636199949564,-1.5999979019164954,-2.9840569812633504,-0.21593882256964037,-2.292027441589923,-0.9079683622430679,2.1607969665527307,4.902070781302356,-35.330984102568955,0.6920295396734275,7,1.049997329711907,1.3199977874755788,0.9699983596801687,1.9399986267089773,-11.940002441406254,3,-0.3591160838774371,-1.1578878682929465,32.900001525878906,1.84613691716314,33.799999237060554,1.7272916431860639,33.880001068115234,-0.3591160838774371 1079,2011-07-29,32.560001373291016,32.919998168945305,31.959999084472656,32.220001220703125,1594050.0,-0.0006138875579992931,-1.232544523054387,-1.7000267032883796,30.418282110527613,39.107875300532946,1.2387159684469395,1.7142038565235254,1.7418430531576448,0.7305115730671474,9.29358021780404,0.9599990844726491,-0.3548819159940422,-1.526998519897461,-3.0824986983092657,0.02850165851434383,-2.3047486091033633,-0.7492484306915586,2.0903654541015655,26.785796394092078,-11.85171843233697,0.7777500892059013,7,0.80999755859375,1.2599983215332031,0.9499988555908203,1.9599990844726562,-12.300001144409176,4,-0.34459461755142606,-4.699975204562396,32.580001831054695,-1.1578878682929465,32.900001525878906,1.84613691716314,33.799999237060554,-0.34459461755142606 1080,2011-08-01,32.360000610351555,32.52000045776367,31.79999923706055,32.060001373291016,2720500.0,-0.0061425293152328475,1.3225885841911176,0.8823503012487309,33.613478377247844,37.371327584401385,1.3905574383540014,1.7536629990284283,1.8458363626359287,0.9741287999992991,9.514189960295466,0.7600021362304652,-0.4009933963398211,-1.5679992675781307,-3.1480527829204377,0.012054247764176296,-2.3580260252492877,-0.7779725099069736,2.1289441524658272,24.778798405255067,-16.239331401086773,0.7900267576711548,8,0.9299983978271555,1.3799991607666087,1.1499996185302805,2.1599998474121165,-11.020000457763665,0,-0.3102596021681059,-1.232544523054387,32.560001373291016,-4.699975204562396,32.580001831054695,-1.1578878682929465,32.900001525878906,-0.3102596021681059 1081,2011-08-02,20.520000457763672,26.6200008392334,20.3799991607666,26.540000915527344,34951000.0,-0.36588380498362594,1.0194179192000248,-20.06671922485202,8.200735251374354,33.03907344865341,12.371274435693053,13.131205944568464,13.486374320001644,12.796364719764064,11.028989956348221,11.980001449584954,-0.820017894656317,-12.686999511718753,-18.846496977599585,-6.52750204583792,-15.76674824465917,-9.607250778778337,13.753828662993165,1.0558167012103892,-39.8208937075526,3.0797487329404163,8,7.059998512268066,7.5099992752075195,13.0,14.0,0.6800003051757812,1,0.09649120360946206,1.3225885841911176,32.360000610351555,-1.232544523054387,32.560001373291016,-4.699975204562396,32.580001831054695,0.09649120360946206 1082,2011-08-03,20.540000915527344,21.959999084472656,19.540000915527344,21.479999542236328,17065600.0,0.0009746811558235535,1.5473695622930774,0.15614593940715046,8.59671704542771,28.56125646379474,11.416688697198442,12.629316700646257,13.267544884983359,12.754703872824507,12.709550637073175,2.4199981689453125,-1.2111503613552088,-11.949999046325686,-20.2545234319714,-3.645474660679973,-16.102261239148547,-7.79773685350283,12.344445209230472,7.102273727867367,-34.3823161231759,4.152262192822857,8,6.489999771118164,7.069999694824219,12.934999465942383,13.979999542236328,0.37999916076660156,2,0.08666011197454582,1.0194179192000248,20.520000457763672,1.3225885841911176,32.360000610351555,-1.232544523054387,32.560001373291016,0.08666011197454582 1083,2011-08-04,18.6200008392334,20.479999542236328,17.399999618530273,20.420000076293945,14910900.0,-0.093476143656961,2.2083363135684144,1.9148956029462492,5.862071724860414,24.996329192391745,12.157016023054918,14.000699290357758,14.96939837458838,14.645171744825547,14.090867609657426,3.1400012969970703,-1.7647064599915403,-13.065999126434328,-23.347805206612257,-2.784193046256398,-18.206902166523292,-7.925096086345363,12.663111860416759,7.860833341833656,-31.366026338194487,5.140903040088964,8,7.179999351501461,7.919999122619629,15.059999465942383,15.899999618530273,2.259998321533203,3,0.1772287372891661,1.5473695622930774,20.540000915527344,1.0194179192000248,20.520000457763672,1.3225885841911176,32.360000610351555,0.1772287372891661 1084,2011-08-05,19.059999465942386,19.57999992370605,18.399999618530273,19.0,6934250.0,0.0236304300149055,1.1454543562960764,-0.03333305076304771,8.361966326005799,21.690256910957636,10.396055522212041,12.98688223490404,14.293814993534529,14.179496358110544,16.53118991860929,1.1800003051757777,-2.355323092654693,-11.83900051116943,-23.44190681498117,-0.2360942073576915,-17.640453663075302,-6.037547359263559,10.279477402350988,10.97883436027823,-28.35164794207998,5.8014531519058705,8,6.670001029968258,7.480000495910641,14.720001220703121,15.460000991821286,1.840000152587887,4,0.08289611584351286,2.2083363135684144,18.6200008392334,1.5473695622930774,20.540000915527344,1.0194179192000248,20.520000457763672,0.08289611584351286 1085,2011-08-08,17.84000015258789,18.520000457763672,17.379999160766598,18.040000915527344,7613100.0,-0.06400836031157653,-1.0357116095939336,-3.3333757192355846,4.226910467888246,17.943645055446613,10.171105737646137,13.581648055339233,15.228892205077244,15.377321665433591,19.14225643287668,1.6800003051757884,-3.0776948617745923,-12.219999885559083,-25.051651049321023,0.6116512782028565,-18.63582546744005,-5.8041743036781135,9.827949900738648,4.978364808020477,-28.91068068138635,6.415825581880969,8,7.669999122619629,8.6899995803833,15.940000534057617,16.68000030517578,2.940000534057617,0,0.13565022733157894,1.1454543562960764,19.059999465942386,2.2083363135684144,18.6200008392334,1.5473695622930774,20.540000915527344,0.13565022733157894 1086,2011-08-09,18.65999984741211,18.71999931335449,17.579999923706055,18.21999931335449,8387700.0,0.04596410806113527,3.071430274420085,-2.199994277975947,8.467300923255081,15.251976539404707,7.797654060286995,12.184495456344479,14.136650978571453,14.530110812587182,22.173638855746443,1.139999389648434,-3.8235340601455547,-10.637000274658202,-24.290691361382713,3.0166908120663045,-17.46384581802046,-3.810154731295949,7.3618780631048395,27.94761371108837,-0.7105554480631255,6.8268455433622535,8,6.839999198913574,7.7699995040893555,15.425000190734863,15.860000610351562,2.0400009155273438,1,0.1436227399298431,-1.0357116095939336,17.84000015258789,1.1454543562960764,19.059999465942386,2.2083363135684144,18.6200008392334,0.1436227399298431 1087,2011-08-10,19.13999938964844,19.479999542236328,18.57999992370605,19.059999465942386,8332550.0,0.02572344834734297,1.3684193354900067,0.18181778773836263,10.10525554963273,13.094746419579977,5.766995723587996,11.088476255265125,13.401138244365743,14.021582921160995,25.104240033065867,0.899999618530277,-4.6101911110910585,-9.405000686645504,-23.57332319700816,4.763321823717153,-16.489161941826833,-2.320839431464176,5.499177920908451,56.77419394533803,32.056755343563395,7.084161255181328,8,6.009999275207509,7.289999961853024,14.945000648498532,15.38000106811523,1.060001373291012,2,0.10762807936164975,3.071430274420085,18.65999984741211,-1.0357116095939336,17.84000015258789,1.1454543562960764,19.059999465942386,0.10762807936164975 1088,2011-08-11,20.520000457763672,20.84000015258789,18.959999084472656,19.18000030517578,5142850.0,0.07210037158421123,-1.1123576723522717,16.750017881410486,15.529178004324464,11.440401518890738,2.7897515608131123,9.143976987031628,11.760272628204795,12.598115164905323,27.43247833965603,1.8800010681152344,-5.454353528866349,-7.3689996719360344,-21.757272348152732,7.019273004280665,-14.563136010044381,-0.17486333382768393,2.957708348826774,90.75145655794232,70.06938115361113,7.19413633810835,8,4.429999351501465,5.909998893737793,13.554999351501465,14.0,-0.5200004577636719,3,0.019493158362914986,1.3684193354900067,19.13999938964844,3.071430274420085,18.65999984741211,-1.0357116095939336,17.84000015258789,0.019493158362914986 1089,2011-08-12,20.459999084472656,21.1200008392334,20.040000915527344,20.84000015258789,3864950.0,-0.0029240434674705496,1.2978662099863645,-0.2835828543611379,15.93908257889791,9.476579763518522,1.0648468403735585,8.579010411799782,11.548175707915831,12.618330475200409,29.816965582217257,1.0799999237060547,-6.287929415666564,-6.753001022338868,-21.206604597350854,7.700602552673116,-13.979802809844863,0.4738007651671232,2.0420761787859725,82.3529021775384,59.64689447527618,7.226801787505992,8,1.5400009155273438,5.640000343322754,13.780000686645508,14.060001373291016,-0.3199996948242152,4,0.020527863885032582,-1.1123576723522717,20.520000457763672,1.3684193354900067,19.13999938964844,3.071430274420085,18.65999984741211,0.020527863885032582 1090,2011-08-15,21.940000534057614,22.0,20.6200008392334,20.81999969482422,3872500.0,0.07233633997120492,1.22580550885456,-2.94736234502835,21.895738178709863,10.99824675544469,-2.289429036931118,6.514693897234572,9.850862452718136,11.10674518287873,31.64644364577297,1.5400009155273438,-7.136061377169423,-4.689999675750737,-18.998772223749544,9.61877287224807,-11.844385949750137,2.464386598248666,-4.560001373291016,98.64254604283414,74.03305765200209,7.154386273999403,8,-2.250000953674313,4.139998435974125,12.289999008178714,12.579999923706058,-3.3600006103515625,0,-0.04740204604429887,1.2978662099863645,20.459999084472656,-1.1123576723522717,20.520000457763672,1.3684193354900067,19.13999938964844,-0.04740204604429887 1091,2011-08-16,22.040000915527344,22.21999931335449,21.459999084472656,21.86000061035156,4031050.0,0.004557902417299253,1.8148307748822268,0.16071443776684072,23.251234044984102,12.626526422062067,-2.403943178474769,5.743588182573298,9.562469701228672,10.966480215845436,34.1884561556676,0.7600002288818324,-8.096037896129133,-3.976999378204347,-17.94872606722646,9.994727310817767,-10.962862722715407,3.008863966306709,-4.5676017379760765,95.0549882415082,65.04610912728732,6.985863344511057,8,-2.2400016784668004,4.0399980545043945,12.129999160766602,12.479999542236328,-4.160001754760742,1,-0.05716879203912173,1.22580550885456,21.940000534057614,1.2978662099863645,20.459999084472656,-1.1123576723522717,20.520000457763672,-0.05716879203912173 1092,2011-08-17,22.399999618530273,22.420000076293945,21.979999542236328,22.1200008392334,2873400.0,0.01633387876809511,1.7500059604701619,1.5555461365658998,24.975414991289867,14.750231229443116,-2.762903508063676,4.698269327593536,9.02340418058143,10.575565752227106,36.687190839479975,0.4400005340576172,-9.179105583583095,-3.029000663757323,-16.540031779338662,10.48203045182402,-9.784516221547996,3.7265148940333503,-4.7376964355468765,99.42195225345459,63.501039061766036,6.755515557790671,8,-2.5,3.679999351501465,11.720000267028809,12.120000839233398,-4.180000305175785,2,-0.07589280734560844,1.8148307748822268,22.040000915527344,1.22580550885456,21.940000534057614,1.2978662099863645,20.459999084472656,-0.07589280734560844 1093,2011-08-18,20.959999084472656,22.34000015258789,20.68000030517578,21.700000762939453,5328150.0,-0.06428573922235181,-1.5538474178885933,-2.642874659400545,23.345585592787415,16.415077814641073,-1.0684236525278834,5.362569935617785,10.275518666376765,11.96797955554392,39.96975188965349,1.7199993133544922,-8.712967711279141,-3.802001190185546,-16.77551581057898,9.171513430207892,-10.288758500382265,2.6847561200111727,-3.0122340878906257,38.65539888043404,1.5137298549884761,6.486757310196719,8,-1.0599994659423828,5.119999885559082,13.160000801086426,13.560001373291016,-2.779998779296875,3,-0.03625946348901399,1.7500059604701619,22.399999618530273,1.8148307748822268,22.040000915527344,1.22580550885456,21.940000534057614,-0.03625946348901399 1094,2011-08-19,20.540000915527344,21.299999237060547,20.420000076293945,20.600000381469727,3969000.0,-0.02003808145471009,-4.866638692326766,0.08108017547567621,23.111920061437814,18.51341221392436,-0.46534553195575157,4.939497098080388,10.507903146893334,12.336826914428826,43.45434872279541,0.8799991607666016,-8.277581621318667,-3.5259994506835923,-15.782625309451085,8.730626408083902,-9.654312380067338,2.602313478700154,-2.3239018141625998,6.000041961669922,-31.354418770631206,6.128312929383747,8,-0.5400009155273438,5.5399980545043945,13.479998588562012,13.979999542236328,-1.7000007629394531,4,-0.026290208931739945,-1.5538474178885933,20.959999084472656,1.7500059604701619,22.399999618530273,1.8148307748822268,22.040000915527344,-0.026290208931739945 1095,2011-08-22,20.26000022888184,21.26000022888184,20.059999465942386,21.13999938964844,3418900.0,-0.013631970504628166,1.1428568995730608,14.666783227898401,48.75239814309913,22.989534127240365,0.21683481518106973,4.370902026565069,10.611221604921884,12.547242839003221,46.562249957870605,1.2000007629394531,-7.538464379837897,-3.1250000953674295,-14.572490962470358,8.3224907717355,-8.848745528918894,2.5987453381840346,-1.7916670690213437,8.474606407396644,-32.088720132352485,5.723745433551465,8,0.2399997711181605,5.819998741149899,13.709999084472653,14.260000228881832,-2.4600009918212926,0,-0.0059230423434215584,-4.866638692326766,20.540000915527344,-1.5538474178885933,20.959999084472656,1.7500059604701619,22.399999618530273,-0.0059230423434215584 1096,2011-08-23,21.15999984741211,21.299999237060547,20.36000061035156,20.459999084472656,3471300.0,0.04442248807318694,-1.0888911494559719,-0.7954561710373169,52.74335829090749,27.727101098493115,-0.3254732477881994,2.6091651697692484,9.545868316438927,11.58474021538909,49.5631311040541,1.0399990081787074,-6.822498925730791,-1.5930005073547377,-11.964559995366315,8.778558980656836,-6.778780251360523,3.5927792366510474,-2.454566672565605,46.610173601008555,1.7393041680931702,5.185779744005787,8,-0.4700002670288086,4.919999122619629,12.779999732971191,13.360000610351562,-3.0200004577636683,1,-0.12192816362527503,1.1428568995730608,20.26000022888184,-4.866638692326766,20.540000915527344,-1.5538474178885933,20.959999084472656,-0.12192816362527503 1097,2011-08-24,21.6200008392334,21.6200008392334,20.8799991607666,21.040000915527344,1886700.0,0.021739177464008774,1.5517302614054531,0.8285704165099917,65.24390220263874,33.25095934275026,-0.44330955134405414,1.3288988091939835,8.90633071135657,11.056292984597064,52.18448691946149,0.7400016784667969,-5.836007109980272,-0.5689994812011712,-9.778994668063017,8.640995705660675,-5.173997074632094,4.035998112229752,-2.6916936503000457,68.4210922579236,18.089255543744848,4.604997593430923,8,-0.3900003433227539,4.45999813079834,12.319998741149902,12.899999618530273,-4.200000762939453,2,-0.17298804501801346,-1.0888911494559719,21.15999984741211,1.1428568995730608,20.26000022888184,-4.866638692326766,20.540000915527344,-0.17298804501801346 1098,2011-08-25,20.8799991607666,21.81999969482422,20.780000686645508,21.700000762939453,2627950.0,-0.03422764337381201,-1.0392166395835243,-1.4137960517878108,58.974354633557795,38.032656237712466,0.39462749075847015,1.2094311190317946,9.490601735050625,11.727959953414945,54.5993461529212,1.039999008178711,-4.932615340260309,-0.7240010261535659,-8.535060963564213,7.087058911257081,-4.629530994858889,3.1815289425517577,-1.7421903985916138,46.59088569239445,-8.358674820433222,3.9055299687053235,8,0.3600006103515625,5.199999809265137,12.895000457763672,13.64000129699707,-4.519998550415039,3,-0.12739463382787086,1.5517302614054531,21.6200008392334,-1.0888911494559719,21.15999984741211,1.1428568995730608,20.26000022888184,-0.12739463382787086 1099,2011-08-26,21.34000015258789,21.440000534057614,20.13999938964844,20.600000381469727,1504250.0,0.022030699727499492,1.7659583102524048,-0.9024369820221112,68.65670670605537,43.22831940741752,0.08111176245644813,-0.14149775532888498,8.874425480196336,11.195857204516898,56.80072815825095,1.3000011444091726,-4.02454295127232,0.2970000267028823,-5.570868501322245,6.1648685547280095,-2.6369342373096814,3.230934290715446,-2.0052599115657657,72.72730228329102,10.983456239053638,2.933934264012564,8,-0.10000038146972656,4.609999656677246,12.424999237060547,13.180000305175781,-4.8600006103515625,4,-0.14807871718917953,-1.0392166395835243,20.8799991607666,1.5517302614054531,21.6200008392334,-1.0888911494559719,21.15999984741211,-0.14807871718917953 1100,2011-08-29,22.31999969482422,22.31999969482422,21.559999465942386,21.600000381469727,1440950.0,0.04592312723659875,1.111113760208951,0.972972346013769,69.18237962616786,48.33178002754905,-0.9379519616375696,-2.0155747379354914,7.7438392669062495,10.149999964589583,58.74017730874759,0.9799995422363281,-3.2269074240885445,1.7789996147155769,-0.8192824922424862,4.37728172167364,0.47985856123654713,3.0781406681946066,-2.8001438636857863,100.0,32.57743127994638,1.299141053479031,8,-1.0799999237060547,3.4700002670288015,11.444999694824219,12.200000762939453,-5.719999313354492,0,-0.1559139601172712,1.7659583102524048,21.34000015258789,-1.0392166395835243,20.8799991607666,1.5517302614054531,21.6200008392334,-0.1559139601172712 1101,2011-08-30,22.5,22.6200008392334,21.979999542236328,22.07999992370605,1570450.0,0.008064529912046536,-1.0645175183582058,0.5833339956078007,68.1818106755313,53.132490659131435,-1.1687454702420794,-2.149857052319973,7.4070810765468735,9.901326612435511,57.02601246776017,0.6400012969970703,-2.41199555120577,1.8599999427795417,-0.8818320169257099,4.601831902484793,0.4890839629269159,3.2309159226321675,-2.8061355141522384,95.16125931081689,25.30152712507291,1.3709159798526251,8,-1.1599998474121094,3.2200002670288086,11.319999694824219,12.020000457763672,-5.299999237060547,1,-0.20888892279730897,1.111113760208951,22.31999969482422,1.7659583102524048,21.34000015258789,-1.0392166395835243,20.8799991607666,-0.20888892279730897 1102,2011-08-31,22.31999969482422,23.07999992370605,22.13999938964844,22.68000030517578,3134650.0,-0.008000013563368102,-1.6111081676768593,-0.857144154658691,61.19401852024945,57.3378720955161,-1.118956809027459,-1.928543715662748,7.402433299888962,10.008035903660456,54.98141066082242,0.9400005340576101,-1.7758271592836827,1.5909996986389174,-1.2508966668845964,4.432896064162431,0.17005151587716227,3.0119478814006726,-2.3920443007056065,74.1496567746222,6.646209189945523,1.4209481827617563,8,-0.75,3.189999580383301,11.5,12.200000762939453,-6.460000038146974,2,-0.18727600189641025,-1.0645175183582058,22.5,1.111113760208951,22.31999969482422,1.7659583102524048,21.34000015258789,-0.18727600189641025 1103,2011-09-01,21.920000076293945,22.78000068664551,21.920000076293945,22.299999237060547,2816850.0,-0.01792113010749863,-3.5263289982884203,1.0555514347475947,58.711220008489754,61.29334986741076,-0.6352652405655732,-1.3371991956235796,7.606106019702061,10.32752297234535,52.61130919800063,0.860000610351566,-1.1964409084472933,1.0260001182556167,-1.680284381603716,3.7322846181149494,-0.3271421316740515,2.379142368185285,-1.6768402292165874,60.544230044368575,-4.870976259299795,1.3531422499296666,9,-0.35000038146972656,3.5799989700317383,11.929999351501465,12.600000381469727,-4.840000152587891,3,-0.20529197008838806,-1.6111081676768593,22.31999969482422,-1.0645175183582058,22.5,1.111113760208951,22.31999969482422,-0.20529197008838806 1104,2011-09-02,20.63999938964844,21.68000030517578,20.459999084472656,21.479999542236328,3376250.0,-0.05839419170576554,-1.0333340750795523,2.210531599315351,42.05378488517558,60.54905950541925,0.7380229458504175,0.07087405218618059,8.653449745556369,11.520027989423095,50.32367209919209,1.460000991821289,-0.7014796443855431,-0.33300056457519034,-2.902662574630959,2.2366614454805784,-1.617831569603073,0.9518304404526923,2.44000053405761,6.8702384549026485,-52.0971236482052,1.2848310050278844,9,0.970000267028805,4.509999275207509,13.124999999999996,13.88000106811523,-4.0000000000000036,4,-0.20736428807470908,-3.5263289982884203,21.920000076293945,-1.6111081676768593,22.31999969482422,-1.0645175183582058,22.5,-0.20736428807470908 1105,2011-09-06,20.26000022888184,20.5,19.86000061035156,19.86000061035156,3850800.0,-0.018410812597076998,-2.199999999999961,-0.4761899355588862,39.47990261250369,59.075342207818835,1.2494110234194729,0.6761351852527504,8.798671821544488,11.809433530721595,47.87918626634522,0.7799987792968821,-0.0007125562945375918,-0.833999729156492,-2.9745793039427717,1.3065798456297877,-1.9042895165496319,0.23629005823664784,2.767599678039545,12.42235105055267,-40.2460115697671,1.0702897873931394,9,1.2100000381469656,4.689999580383297,13.334999084472653,14.260000228881832,-3.200000762939453,1,-0.18657456287966345,-1.0333340750795523,20.63999938964844,-3.5263289982884203,21.920000076293945,-1.6111081676768593,22.31999969482422,-0.18657456287966345 1106,2011-09-07,21.34000015258789,21.479999542236328,20.459999084472656,20.81999969482422,2889550.0,0.05330700451653736,1.5500035762820972,1.3000023841880417,44.22658382099184,56.740084609858066,0.2208544920376383,-0.20320995702356726,7.478063920824425,10.648990542534008,45.182902662037584,1.2199993133544886,0.8037341305287313,0.11200017929077077,-1.6968624366769056,1.9208627952584472,-0.7924311286930674,1.016431487274609,1.560895782470702,45.962728504265286,-0.7589184805683686,0.9044313079838382,9,0.13000011444091442,0.6599998474121094,12.174999237060547,13.180000305175781,-3.460000991821289,2,-0.2221180757837692,-2.199999999999961,20.26000022888184,-1.0333340750795523,20.63999938964844,-3.5263289982884203,21.920000076293945,-0.2221180757837692 1107,2011-09-08,21.200000762939453,21.600000381469727,20.920000076293945,21.100000381469727,2135050.0,-0.006560421211218248,-1.9565166913377534,0.19230825661152479,51.52285308334484,55.91213999316774,0.3296810373436969,0.10438439861419369,7.350235463228415,10.710109546127654,42.90963793638923,0.6800003051757812,0.9358484493831796,-0.1309992790222161,-1.6507486393778272,1.388750081333395,-0.8908739592000217,0.6288754011555895,1.5792593591308588,45.89041498548914,-1.7750721791375526,0.7598746801778049,9,0.2699995040893519,-0.9700012207031286,6.604998588562012,7.779999732971191,-3.0,3,-0.18867923849288515,1.5500035762820972,21.34000015258789,-2.199999999999961,20.26000022888184,-1.0333340750795523,20.63999938964844,-0.18867923849288515 1108,2011-09-09,20.920000076293945,21.1200008392334,20.420000076293945,20.81999969482422,3089000.0,-0.013207579083439835,1.7999923706345724,1.0,52.45477380309617,54.11192522617227,0.6883387359658819,0.4383636875616439,7.351053670425102,10.922532604773327,41.59720947494231,0.7800006866455078,0.9464464803937886,-0.43099994659423757,-1.915940613379803,1.0539407201913278,-1.173470279987022,0.3114703867985469,1.742489665307616,58.24173866384974,5.086673587726807,0.7424703333927833,9,0.5500001907348597,-0.6900005340576207,6.40000057220459,7.39000129699707,-3.239999771118164,4,-0.24187382414738012,-1.9565166913377534,21.200000762939453,1.5500035762820972,21.34000015258789,-2.199999999999961,20.26000022888184,-0.24187382414738012 1109,2011-09-12,20.8799991607666,20.959999084472656,20.31999969482422,20.520000457763672,2094050.0,-0.001912089645385362,1.4615429759856802,3.5999732972210037,54.13332411024773,52.43980794662559,0.7333456090499375,0.5390823126302564,7.106940700787433,10.887969693932725,40.42851191142945,0.6399993896484375,0.7703892606785914,-0.49200086593628,-1.9351787088675607,0.9511769769950007,-1.2135897874019221,0.22958805552936212,1.6703910155849613,58.620614056722886,-0.1785356378564984,0.721588921465641,9,0.5900011062622035,-0.649999618530277,5.290000915527344,6.360001564025879,-2.7399997711181605,0,-0.18199230794035293,1.7999923706345724,20.920000076293945,-1.9565166913377534,21.200000762939453,1.5500035762820972,21.34000015258789,-0.18199230794035293 1110,2011-09-13,20.899999618530273,21.399999618530273,20.68000030517578,20.959999084472656,3612750.0,0.0009578763681779012,-1.880008239777526,-0.16666578363171083,48.03625342825507,50.20141269692824,0.5484061738678072,0.4607980428540017,6.761094391905676,10.781268358223876,39.68150219895914,0.7199993133544922,0.7189582293522179,-0.42000036239624094,-1.8519074877145236,1.0119067629220417,-1.1359539250553823,0.2959532002629004,1.5427749751812883,45.31246973203256,-14.407691486824767,0.7159535626591406,9,0.5700006484985316,-0.6700000762939489,5.2350006103515625,6.340001106262207,-3.579999923706051,1,-0.2038277658677492,1.4615429759856802,20.8799991607666,1.7999923706345724,20.920000076293945,-1.9565166913377534,21.200000762939453,-0.2038277658677492 1111,2011-09-14,20.780000686645508,21.299999237060547,20.479999542236328,21.15999984741211,4440800.0,-0.005741575793062337,1.4848553155949358,6.333375719235782,43.31210345843469,48.214533245615485,0.44562777604785,0.5075850890119824,6.566477665465886,10.804366205773107,39.08089497402854,0.8199996948242188,0.5224485204398093,-0.47699928283691406,-1.8862184348170246,0.9322198691431964,-1.1816088588269693,0.22761029315314119,1.559462947731653,35.937558207629685,-21.74502398709378,0.7046095759900556,9,0.5399999618530273,-0.4500007629394531,5.239998817443848,6.449999809265137,-2.7200012207031214,2,-0.1790183396429732,-1.880008239777526,20.899999618530273,1.4615429759856802,20.8799991607666,1.7999923706345724,20.920000076293945,-0.1790183396429732 1112,2011-09-15,20.700000762939453,21.13999938964844,20.399999618530273,20.979999542236328,2552550.0,-0.003849851831692508,1.4666721767989348,0.7368405202053918,48.39859100580044,47.06868557865,0.30359042697064,0.4782134900408259,6.326379827972318,10.791444923545228,38.60434630625104,0.7399997711181676,0.22661253123853342,-0.47199926376342916,-1.7932680757991086,0.8492695482722503,-1.1326336697812707,0.18863514225441236,1.540284350476682,35.185286570322006,-22.9130230440758,0.6606344060178404,9,0.06999969482421875,0.129999160766598,5.264998435974121,6.529999732971191,-2.3200016021728516,3,-0.1362319564365274,1.4848553155949358,20.780000686645508,-1.880008239777526,20.899999618530273,1.4615429759856802,20.8799991607666,-0.1362319564365274 1113,2011-09-16,20.200000762939453,21.020000457763672,19.959999084472656,20.81999969482422,5798300.0,-0.024154588481715478,1.078433132500832,2.214291553133515,39.92933374221137,46.83263545165398,0.5966999503230319,0.967986127876511,6.499675136306465,11.195630877509231,37.811089978452,1.0600013732910156,-0.09816262059473502,-0.9339993476867683,-2.322923721111252,0.4549250257377153,-1.6284615343990119,-0.2395371609745247,1.9450729703541008,16.666777045597534,-37.946010482416774,0.6944621867122427,9,0.5299997329711914,0.8199987411499023,5.589998245239254,7.029999732971191,-1.6000003814697266,4,-0.09900989725056653,1.4666721767989348,20.700000762939453,1.4848553155949358,20.780000686645508,-1.880008239777526,20.899999618530273,-0.09900989725056653 1114,2011-09-19,20.0,20.15999984741211,19.239999771118164,19.81999969482422,4303500.0,-0.00990102749433508,2.6800003051757812,-0.2903235730238911,26.22951652631238,45.360370330966056,0.7782063756346709,1.1862781961807194,6.360687495310518,11.286185570952362,37.025242597529214,0.9600009918212891,-0.3404243666494686,-1.1070000648498528,-2.5638761752040367,0.34987604550433105,-1.8354381200269465,-0.3785620096727591,2.0536708083758732,35.185198267138325,-13.121040563053306,0.7284380551770923,9,0.4200000762939453,1.1599998474121094,5.689999580383301,7.210000038146973,-1.7999992370605469,0,-0.11599998474121098,1.078433132500832,20.200000762939453,1.4666721767989348,20.700000762939453,1.4848553155949358,20.780000686645508,-0.11599998474121098 1115,2011-09-20,20.13999938964844,20.600000381469727,19.920000076293945,20.200000762939453,2985750.0,0.006999969482422097,-1.720001220703125,-0.33334039757553235,25.619829174078674,43.29295314797571,0.6921854601598056,1.0928591477672818,5.8821401359533745,11.042191205690617,35.94802681697603,0.6800003051757812,-0.5476510177885245,-0.9610006332397418,-2.4334693499488296,0.5114680834693459,-1.6972349915942857,-0.22476627488519796,1.7448511564919684,43.68931319691175,1.2558079220885787,0.7362343583545442,9,0.28000068664550426,1.0200004577636683,3.910000324249264,7.070000648498532,-0.7600002288818395,1,-0.09930486894790869,2.6800003051757812,20.0,1.078433132500832,20.200000762939453,1.4666721767989348,20.700000762939453,-0.09930486894790869 1116,2011-09-21,18.57999992370605,20.13999938964844,18.520000457763672,20.13999938964844,3887450.0,-0.07745777126210829,1.076922418567796,25.999396020091936,19.93568983931965,39.783268343084025,2.0333335636134464,2.582043784129965,7.101050745712861,12.489345998830874,35.07020389808503,1.6199989318847692,-0.5366840123680987,-2.3920001029968283,-4.24547025487151,-0.5385299511221469,-3.318735178934169,-1.4652650270594876,3.146159575933023,2.2900568856040326,-34.63901070288361,0.9267350759373404,9,1.3800001144409215,2.220000267028812,4.304999351501468,8.60999965667725,0.8799991607666051,2,-0.06781486727963904,-1.720001220703125,20.13999938964844,2.6800003051757812,20.0,1.078433132500832,20.200000762939453,-0.06781486727963904 1117,2011-09-22,17.8799991607666,18.21999931335449,17.559999465942386,17.81999969482422,3972250.0,-0.03767496048513563,-1.2758618421701717,-0.038461209283900205,19.018400062252113,36.06811570521246,2.472920228804469,3.148934201125847,7.436414140768303,13.082463013562428,34.54199039119734,1.0200004577636648,-0.48754563431131004,-2.905000782012941,-5.188078289176094,-0.621923274849788,-4.046539535594519,-1.7634620284313627,3.5896676155224405,9.248543442057594,-23.67330748418175,1.1415387535815764,9,1.6000003814697266,2.440000534057617,5.059999942779541,8.8100004196167,0.0,3,0.010067131634477589,1.076922418567796,18.57999992370605,-1.720001220703125,20.13999938964844,2.6800003051757812,20.0,0.010067131634477589 1118,2011-09-23,18.21999931335449,18.520000457763672,17.600000381469727,17.68000030517578,3450800.0,0.019015669381793776,-1.6285759439347576,9.000063578853615,28.31541120625441,33.19945871587987,1.9105641608029202,2.739912538462278,6.74561792606044,12.583140812976087,34.05201837561389,0.9200000762939453,-0.563979209611766,-2.432000637054447,-4.985657548880852,0.12165627477195784,-3.708829092967651,-1.1551721811412428,2.858700731899887,21.710514758105393,-13.907433540855319,1.2768284559132028,9,1.2600002288818395,2.10000038146973,4.769999980926517,8.310000419616703,-1.2199993133544886,4,0.008781550682871897,-1.2758618421701717,17.8799991607666,1.076922418567796,18.57999992370605,-1.720001220703125,20.13999938964844,0.008781550682871897 1119,2011-09-26,18.18000030517578,18.799999237060547,18.040000915527344,18.3799991607666,3899100.0,-0.002195335328546877,-2.1666752762688897,-0.3703689313529862,30.152671616794663,31.21239407016204,1.7067771738005852,2.667814141589105,6.416162527174777,12.471547976846168,33.226505917259594,0.7599983215332031,-0.7276401519932065,-2.313999652862549,-5.071331896242448,0.4433325905173504,-3.6926657745524984,-0.9353335311725992,2.546829682147397,20.39475830637522,-17.407218659736575,1.3786661216899498,9,1.2499990463256836,2.1399993896484375,4.809998989105225,8.34999942779541,-2.8600006103515607,0,0.023102314039806338,-1.6285759439347576,18.21999931335449,-1.2758618421701717,17.8799991607666,1.076922418567796,18.57999992370605,0.023102314039806338 1120,2011-09-27,18.84000015258789,19.36000061035156,18.399999618530273,18.600000381469727,1665200.0,0.03630362136045773,-1.9999970197737897,-1.2000057220786404,24.066388399520704,29.07398128583827,0.8089011241602044,1.8274270304716467,5.399010623504655,11.666726004757777,32.90611458857499,1.1800003051757777,-0.8797405462088577,-1.4799998283386238,-4.1909757918037265,1.230976135126479,-2.835487810071175,-0.1245118466060724,1.5701467825972095,49.612431182045945,12.312214290634309,1.3554879817325507,9,0.5099992752075231,1.4799995422363281,4.1999993324279785,7.689999580383301,-1.7000007629394531,1,-0.03397024333678289,-2.1666752762688897,18.18000030517578,-1.6285759439347576,18.21999931335449,-1.2758618421701717,17.8799991607666,-0.03397024333678289 1121,2011-09-28,17.799999237060547,18.920000076293945,17.760000228881836,18.600000381469727,1441850.0,-0.05520174666158306,-1.6363658038073317,-3.3333412806268825,20.279713284213557,25.94966153899528,1.5441151067519243,2.6322169125485857,6.0398443101944395,12.566841334719882,32.91758885283017,1.1599998474121094,-1.0865478273003042,-2.2850007057189927,-5.015071420482698,0.44507000904471283,-3.6500360631008455,-0.9199653483371399,2.325132951200281,13.333312140584075,-21.935140771161137,1.365035357381852,9,1.4900007247924805,2.520000457763672,5.490000247955322,8.730000495910645,0.18000030517578125,2,0.0887640444622273,-1.9999970197737897,18.84000015258789,-2.1666752762688897,18.18000030517578,-1.6285759439347576,18.21999931335449,0.0887640444622273 1122,2011-09-29,18.13999938964844,18.5,17.700000762939453,18.280000686645508,2080800.0,0.01910113298656757,1.758618421701684,0.1750013709048643,25.951554010464065,24.396574902134468,0.8971332998709265,2.0690884194922887,5.30091108597038,12.079848310696892,33.30921906909499,0.7999992370605469,-1.2520997338786657,-1.736000537872311,-4.384427763053186,0.9124266873085638,-3.0602141504627483,-0.41178692528187355,1.7286195263805446,30.681757838280966,-1.6112997519544692,1.3242136125904378,9,0.9400005340576136,2.1800003051757777,5.2449998855590785,8.39000034332275,-0.19999885559082742,3,0.07276735056438155,-1.6363658038073317,17.799999237060547,-1.9999970197737897,18.84000015258789,-2.1666752762688897,18.18000030517578,0.07276735056438155 1123,2011-09-30,17.420000076293945,18.040000915527344,17.180000305175778,17.739999771118164,3586950.0,-0.039691253449840924,-1.1500035762820868,2.28569093064133,23.21981753225667,24.062163902794943,1.3201466025527644,2.5662461534323455,5.6008724477440595,12.62609905963004,33.71029968436825,0.9599990844726634,-1.4103068866346788,-2.230999851226805,-4.912664330599661,0.45066462814605046,-3.571832090913233,-0.8901676115403774,2.2177568947263815,11.009162271599571,-17.211990285175354,1.3408322396864274,9,1.4700002670288086,2.710000038146969,6.234999656677246,9.109999656677246,0.3600006103515625,4,0.026406376719747993,1.758618421701684,18.13999938964844,-1.6363658038073317,17.799999237060547,-1.9999970197737897,18.84000015258789,0.026406376719747993 1124,2011-10-03,16.360000610351562,17.860000610351562,16.280000686645508,17.299999237060547,4454750.0,-0.06084956723880186,-1.8727311189562974,2.9374985098824595,19.73333224826365,23.408108688815496,2.0221650179605213,3.4669084862110573,6.214698340597451,13.512725110870125,33.66835481701901,1.5799999237060547,-1.6533664856666945,-3.076999378204345,-6.089095270179271,-0.06490348622941866,-4.583047324191806,-1.5709514322168836,2.98282556076742,2.5974001846660344,-22.492632290372995,1.506047945987463,10,1.8499994277954102,3.3199996948242188,7.299998760223389,10.169999122619629,1.0999984741210902,0,0.03911976563396258,-1.1500035762820868,17.420000076293945,1.758618421701684,18.13999938964844,-1.6363658038073317,17.799999237060547,0.03911976563396258 1125,2011-10-04,16.479999542236328,16.520000457763672,15.720000267028807,16.200000762939453,5450000.0,0.0073348977633189705,3.444437968889087,-0.29787147697989164,21.333318413624696,23.563400752627167,1.4845093813576788,3.213984077678777,5.659419031440706,13.21381958800852,33.48009984712429,0.8000001907348651,-1.8219805166577814,-2.7680004119873054,-6.026916275666153,0.4909154516915404,-4.397458343826727,-1.1385424801478834,2.4340310610563662,23.749978765844077,0.030759929645412853,1.6294579318394231,10,1.0600008964538539,2.9200005531311,7.115000247955322,10.050000190734863,0.3800010681152344,1,-0.07038834221076051,-1.8727311189562974,16.360000610351562,-1.1500035762820868,17.420000076293945,1.758618421701684,18.13999938964844,-0.07038834221076051 1126,2011-10-05,16.600000381469727,16.780000686645508,15.960000038146973,16.479999542236328,4361450.0,0.007281604524675522,2.4166590505406127,0.42857629427792915,22.81166498150455,23.98487463254411,1.1779870494190519,2.8676950182176917,5.0991367894444295,12.921777236138674,33.9839131779254,0.8200006484985352,-1.9209197094390618,-2.4109995841979988,-5.718394389682494,0.8963952212864967,-4.064696986940245,-0.7573021814557528,1.802985368020746,31.654683416116665,8.998125457721766,1.6536974027422475,10,0.9400000572204554,2.7999997138977015,6.914999485015866,9.929999351501465,0.35999870300292613,2,0.032530059986113136,3.444437968889087,16.479999542236328,-1.8727311189562974,16.360000610351562,-1.1500035762820868,17.420000076293945,0.032530059986113136 1127,2011-10-06,17.200000762939453,17.200000762939453,16.459999084472653,16.719999313354492,3655150.0,0.036144600462750365,2.0833310153819404,3.9999841055392196,30.36649057809646,24.21277234052656,0.526781810000525,2.0581838094521174,4.085763468511885,12.148922974205444,34.45713308483609,0.7400016784668004,-2.033916753231466,-1.610999202728273,-4.843973408388926,1.6219750029323823,-3.2274863055585996,0.0054879001020538,0.7737073093571532,63.79310699195175,38.71087206671042,1.6164871028303274,10,0.33999967575072887,2.199999332427975,6.3299994468688965,9.329998970031738,0.45999908447265625,3,0.04534876422665768,2.4166590505406127,16.600000381469727,3.444437968889087,16.479999542236328,-1.8727311189562974,16.360000610351562,0.04534876422665768 1128,2011-10-07,15.859999656677244,17.440000534057614,15.5,17.399999618530273,3678450.0,-0.07790703760603812,1.3950597370334348,-3.2083235648238326,26.42368753283688,23.798440775642362,1.6727158002589153,3.1617712892269214,4.998613975760941,13.302052530056676,34.88939002060597,1.9400005340576136,-1.9918730312330304,-2.6980002880096468,-6.026597959020622,0.6305973830013265,-4.362299123515134,-1.0337014525041592,1.7531151667765155,15.254218795461084,-8.196865086959777,1.6642988355054869,10,1.570000648498537,3.2800006866455096,7.679999828338625,10.670000076293947,1.5000009536743182,4,0.13114759914289564,2.0833310153819404,17.200000762939453,2.4166590505406127,16.600000381469727,3.444437968889087,16.479999542236328,0.13114759914289564 1129,2011-10-10,17.079999923706055,17.399999618530273,16.139999389648438,16.219999313354492,2576550.0,0.07692309542485876,-1.470587575312188,-0.5584419686067741,34.48276228943722,24.955815652299748,0.31320853756933786,1.7312499342815926,3.357477472563474,11.880578506548773,35.301112346987615,1.5399999618530291,-1.852533302880417,-1.288000059127807,-4.489931241395457,1.913931123139843,-2.888965650261632,0.31296553200601807,-1.5799999237060547,81.44327261608538,58.050840180261176,1.600965591133825,10,0.13000011444091797,1.510000228881836,6.4549994468688965,9.449999809265137,0.5,0,0.040983651409031374,1.3950597370334348,15.859999656677244,2.0833310153819404,17.200000762939453,2.4166590505406127,16.600000381469727,0.040983651409031374 1130,2011-10-11,16.639999389648438,17.15999984741211,16.520000457763672,16.879999160766598,1953500.0,-0.025761155504861688,-1.666677263100172,-0.2790693032415991,38.90160090679791,27.024914277031343,0.4563060932305909,1.9349437682277113,3.3689936177246445,12.127275007914587,36.11528102483853,0.6399993896484375,-1.851790528530092,-1.515000581741333,-4.5711870411010125,1.5411858776183482,-3.0430938114211727,0.01309264793850673,-1.1399993896484375,58.7628389598465,31.350249314866264,1.5280932296798404,10,0.3600006103515625,1.9100008010864258,6.7399997711181605,9.890000343322754,0.6400012969970703,1,0.04927882962149188,-1.470587575312188,17.079999923706055,1.3950597370334348,15.859999656677244,2.0833310153819404,17.200000762939453,0.04927882962149188 1131,2011-10-12,17.059999465942386,17.299999237060547,16.65999984741211,16.65999984741211,2194000.0,0.02524039012616952,-2.2,-1.666666666666706,45.153666674407305,29.158482350802814,-0.08906832199145143,1.2879973573112835,2.898252160961519,11.532333968588613,36.81903177172284,0.6599998474121094,-1.8659457946430251,-0.9090004444122286,-3.736786870912063,1.9187859820876056,-2.3228936576621457,0.5048927688376885,-1.5219994735717801,80.41232146877636,48.607650600520685,1.4138932132499167,10,-0.2899990081787145,1.490000724792477,6.150000572204586,9.470000267028805,-0.5,2,-0.011723262711120896,-1.666677263100172,16.639999389648438,-1.470587575312188,17.079999923706055,1.3950597370334348,15.859999656677244,-0.011723262711120896 1132,2011-10-13,17.8799991607666,17.959999084472656,16.959999084472653,17.040000915527347,2000550.0,0.04806563426108057,1.0000038147045487,2.099997615811908,48.09843326467023,31.922772987737652,-1.0614504341657707,0.25918650107805163,2.0353486032395836,10.542620924821687,37.26147843418955,1.0000000000000036,-1.8927396496736364,0.05199933052062988,-2.4667606557802593,2.5707593168215173,-1.207380662629813,1.3113793236710727,-2.3047591758728014,96.7479693707608,61.03646003255855,1.259379993150444,10,-1.1499996185302734,0.6700010299682617,3.8550009727478027,8.65000057220459,-1.7599983215331996,3,-0.051454145384562944,-2.2,17.059999465942386,-1.666677263100172,16.639999389648438,-1.470587575312188,17.079999923706055,-0.051454145384562944 1133,2011-10-14,18.200000762939453,18.459999084472656,18.040000915527344,18.200000762939453,1676250.0,0.017897182169617665,-1.6249910592947572,0.0,50.10846231549977,35.29778743965278,-1.4071502213879405,-0.23013155636854776,1.7371738110026556,10.05655659618386,37.321186014469085,0.5799999237060547,-1.7826312389827699,0.47200093269348287,-1.7966280362994311,2.740629901686395,-0.6623135518029741,1.6063154171899399,-2.529370414062498,88.79317432182238,49.03148488545769,1.1343144844964563,10,-1.220001220703125,0.2499990463256836,2.6499991416931117,8.329998970031738,-2.340001106262209,4,-0.02967037873025502,1.0000038147045487,17.8799991607666,-2.2,17.059999465942386,-1.666677263100172,16.639999389648438,-0.02967037873025502 1134,2011-10-17,17.68000030517578,18.200000762939453,17.65999984741211,18.1200008392334,1139100.0,-0.028571452525570473,-1.2499970197767614,-100.0,43.61233827192185,37.77323409057468,-0.760155267102629,0.1129390816443987,2.259224008477627,10.396843023378807,37.119835885210485,0.5400009155273438,-1.7503896117423245,0.06800045967101909,-1.9329423128016927,2.068943232143731,-0.9324709265653368,1.068471845907375,-1.842007832163084,59.79384889462186,20.399231048511254,1.0004713862363561,10,-0.7000007629394531,0.7699995040893555,3.1699995994567836,8.84999942779541,-2.200000762939453,0,-0.018099529937821268,-1.6249910592947572,18.200000762939453,1.0000038147045487,17.8799991607666,-2.2,17.059999465942386,-0.018099529937821268 1135,2011-10-18,18.13999938964844,18.26000022888184,17.280000686645508,17.719999313354492,1554400.0,0.026018047315191195,1.9696876869413222,-0.9545444693459183,52.00000044878784,41.01638247582838,-1.0727294205859543,-0.5318454882772521,1.8459923960649327,9.742971190368433,37.417034221823116,0.9799995422363317,-1.6110752682620735,0.6279995441436803,-1.0075218581395937,2.2635209464269526,-0.1897611569979567,1.4457602452853173,-2.144686519948147,82.222231641232,37.89804766293971,0.8177607011416363,10,-1.159999847412113,0.31000041961669567,2.7100005149841238,8.39000034332275,-2.9999990463256854,1,-0.03087097490543189,-1.2499970197767614,17.68000030517578,-1.6249910592947572,18.200000762939453,1.0000038147045487,17.8799991607666,-0.03087097490543189 1136,2011-10-19,17.319999694824222,18.200000762939453,17.280000686645508,18.07999992370605,1419400.0,-0.04520395382659992,-1.190480948045077,-1.8095240257764176,45.43430087718908,42.690583620172006,-0.15629319132069597,0.19912754199159366,2.6777602533525027,10.36683242614934,37.08406474834937,0.9200000762939453,-1.3346993002490422,-0.12900013923644593,-1.6865135815564614,1.4285133030835713,-0.9077568603964536,0.6497565819235618,-1.1768056522375865,24.000040690104584,-21.138963189059147,0.7787567211600085,10,-0.3400001525878942,1.0799999237060511,3.5300002098083425,9.210000038146969,-2.2999992370605504,2,-0.002309411598353961,1.9696876869413222,18.13999938964844,-1.2499970197767614,17.68000030517578,-1.6249910592947572,18.200000762939453,-0.002309411598353961 1137,2011-10-20,18.059999465942386,18.07999992370605,16.860000610351562,17.420000076293945,2655300.0,0.042725160748085855,2.588231664217061,-0.8421042064553819,53.55555141119399,45.705235162211686,-0.8509608061417744,-0.5551589172900115,1.942895953338013,9.441308946826663,36.440538552085265,1.2199993133544886,-1.0472631530780774,0.6019996166229298,-0.9680301322961178,2.1720293655419756,-0.183015257836594,1.3870144910824536,-1.777797120842589,75.00000000000023,24.488612636612743,0.7850148744595229,10,-0.7600002288818395,0.2600002288818324,2.7650008201599086,8.470000267028805,-2.2199993133544957,3,-0.08305648086140338,-1.190480948045077,17.319999694824222,1.9696876869413222,18.13999938964844,-1.2499970197767614,17.68000030517578,-0.08305648086140338 1138,2011-10-21,18.3799991607666,18.899999618530273,18.239999771118164,18.34000015258789,2763900.0,0.017718699019214856,-4.500003973646774,0.06249850988245918,62.22759096849874,48.78799390432963,-0.8670905168276839,-0.9091708891134935,1.5873676707682733,8.927779278723392,35.728138805246935,0.8400001525878871,-0.7551195500463024,0.9139993190765381,-0.6739074963580407,2.501906134511117,0.12004591135924869,1.7079527267938275,-1.9671290113044329,74.50976908915644,17.196601472047817,0.7939534077172898,10,-0.6699991226196289,-0.11999893188476562,2.4200010299682617,8.050000190734863,-2.8799991607666016,4,-0.12295965314064461,2.588231664217061,18.059999465942386,-1.190480948045077,17.319999694824222,1.9696876869413222,18.13999938964844,-0.12295965314064461 1139,2011-10-24,18.600000381469727,18.84000015258789,18.1200008392334,18.1200008392334,1334300.0,0.011969599061393499,-2.0,12.000286109389156,62.67942414528696,51.42997426416175,-0.9485559861614483,-1.1553276817527092,1.3355960927487018,8.511007885235678,35.27555612495886,0.7199993133544922,-0.5553932023233656,1.1130005359649644,-0.5249840290963306,2.7509851010262594,0.2940082534343169,1.9319928184956119,-1.9881598744821112,85.29414789625889,22.754975138335197,0.8189922825306474,10,-0.8200006484985352,-0.5500001907348633,2.2749996185302734,7.829998970031738,-1.8400001525878906,0,-0.1473118639030896,-4.500003973646774,18.3799991607666,2.588231664217061,18.059999465942386,-1.190480948045077,17.319999694824222,-0.1473118639030896 1140,2011-10-25,18.200000762939453,18.600000381469727,18.040000915527344,18.5,1465250.0,-0.021505355393904968,1.2399978637695312,-0.6249990065883063,59.25925803282669,52.99726219287501,-0.33972465756211534,-0.8492764577806327,1.6508101175447045,8.731309684780143,35.34678621486711,0.5599994659423828,-0.17429705682142327,0.745000886917115,-0.8042943236057809,2.294296097440009,-0.02964671834433119,1.5196484921785611,-1.4051075270284237,65.68631392542824,-0.7281632501006783,0.7746476052614472,10,-0.32000064849853516,-0.15000057220458984,2.589999198913574,8.229998588562012,-1.6000003814697266,1,-0.1494506102572175,-2.0,18.600000381469727,-4.500003973646774,18.3799991607666,2.588231664217061,18.059999465942386,-0.1494506102572175 1141,2011-10-26,19.3799991607666,19.65999984741211,18.459999084472656,18.65999984741211,2886750.0,0.06483507408581946,-1.1428568995730608,-2.400003814706967,61.82211555965986,54.522115781207205,-1.2918774042076961,-2.007775750701299,0.3947659107794834,7.392617922057916,34.72214237968861,1.4599990844726562,0.10075738931264056,1.8459992885589607,0.07706996423742041,3.614928612880501,0.9615346263981905,2.730463950719731,-2.416697414246034,89.99997275215496,22.29331484800572,0.8844646621607705,10,-1.1199989318847656,-1.5599994659423828,1.4100008010864258,6.720000267028809,-2.799999237060547,2,-0.21878219819675815,1.2399978637695312,18.200000762939453,-2.0,18.600000381469727,-4.500003973646774,18.3799991607666,-0.21878219819675815 1142,2011-10-27,19.459999084472656,20.059999465942386,18.940000534057614,20.059999465942386,2683200.0,0.004127963218285791,2.7333273993635614,-0.8333346578822631,72.61306162401391,57.02262681548655,-1.2562979727500085,-2.091021936555549,0.2264762746106399,7.157249524878132,33.902083210290364,1.1199989318847727,0.36252647039580665,1.8599992275238044,-0.09304938126585327,3.813047836313462,0.8834749231289756,2.8365235319186333,-2.2270275278629335,70.29698950296523,-3.877473030012581,0.9765243043948288,10,-0.9999990463256836,-1.6799993515014648,0.9200010299682617,6.619999885559082,-2.759998321533203,3,-0.22816026904398512,-1.1428568995730608,19.3799991607666,1.2399978637695312,18.200000762939453,-2.0,18.600000381469727,-0.22816026904398512 1143,2011-10-28,17.8799991607666,19.200000762939453,17.780000686645508,19.18000030517578,4511000.0,-0.0811921890051246,1.1193998408647392,2.1666671964853816,54.807687899064575,58.26655455183573,0.30568183687461215,-0.5004514691404012,1.7444290296851115,8.576864204489684,33.10045729020922,1.6799983978271484,0.5031100061332197,0.25699934959411763,-1.697957338881242,2.211956038069477,-0.7204789946435639,1.2344776938317992,-0.3077842550369603,4.385900335961231,-66.02419485317594,0.9774783442376801,10,0.5800008773803711,-0.09999942779541016,2.020000457763672,8.199999809265137,0.12000083923339844,4,-0.11409390961577914,2.7333273993635614,19.459999084472656,-1.1428568995730608,19.3799991607666,1.2399978637695312,18.200000762939453,-0.11409390961577914 1144,2011-10-31,17.0,17.8799991607666,16.920000076293945,17.760000228881836,5901100.0,-0.04921695761024136,-1.0869543583949248,0.5846150460330851,52.054798398001026,58.27264321285942,1.2058914772480094,0.4531884479617361,2.564415944313197,9.294203488447863,32.05560625240339,0.9599990844726562,0.5378259421226765,-0.6549997806549079,-2.5427049415163125,1.2327053802064967,-1.598852361085612,0.28885279977579614,3.0599994659423864,2.5477687661274224,-66.47144281453404,0.9438525804307027,10,1.4600000381469727,0.7799997329711914,2.8999996185302734,9.079998970031738,0.15999984741210938,0,-0.08823529411764708,1.1193998408647392,17.8799991607666,2.7333273993635614,19.459999084472656,-1.1428568995730608,19.3799991607666,-0.08823529411764708 1145,2011-11-01,15.31999969482422,16.15999984741211,15.15999984741211,15.760000228881836,6418450.0,-0.09882354736328114,-1.631578154841527,0.578947896772313,41.31736515547653,57.81520591044691,2.731001718378005,2.152171576354503,4.17267157055525,10.809065067014332,31.057675977672876,1.8400001525878906,0.4813511860682844,-2.27700009346008,-4.376153608890027,-0.17784657803013282,-3.3265768511750533,-1.2274233357451063,4.677199783325198,3.2653032626174383,-61.656062907720326,1.0495767577149735,11,2.2899999618530256,2.2899999618530256,4.554999828338621,10.759999275207518,1.2200012207031268,1,0.09399481480042793,-1.0869543583949248,17.0,1.1193998408647392,17.8799991607666,2.7333273993635614,19.459999084472656,0.09399481480042793 1146,2011-11-02,17.139999389648438,17.299999237060547,15.739999771118164,15.739999771118164,5129250.0,0.11879893805997233,-1.2285712728694569,-3.181813452860382,46.6424688363943,57.04708562435806,0.9865277753324158,0.39495086196963314,2.2715824157103626,8.835068725126135,29.920908965618914,1.9799995422363263,0.5779591002046303,-0.4840003490447984,-2.5426599864173163,1.5746592883277195,-1.513330167731059,0.5453294696414623,2.6637121032714894,40.408157069004346,-19.641046223767304,1.0293298186862592,11,0.4700002670288086,0.4700002670288086,2.695000171661377,8.9399995803833,-0.19999885559082387,2,-0.0315051941311526,-1.631578154841527,15.31999969482422,-1.0869543583949248,17.0,1.1193998408647392,17.8799991607666,-0.0315051941311526 1147,2011-11-03,17.979999542236328,18.100000381469727,16.979999542236328,17.34000015258789,3651700.0,0.04900817867561891,1.5454533632150924,0.4571425457389139,49.04678823235016,55.58255198700822,0.1497321795748654,-0.4043487352940218,1.3437523135811986,7.836409506645346,28.935230709923143,1.1200008392333984,0.5689080842882888,0.31699986457824636,-1.737387915195331,2.371387644351822,-0.7101940253085424,1.344193754465035,1.6379634848632847,69.80195682594598,12.835600301157015,1.027193889886788,11,-0.36999988555908203,-0.36999988555908203,1.825000286102295,8.09999942779541,-1.239999771118164,3,-0.07786427442567911,-1.2285712728694569,17.139999389648438,-1.631578154841527,15.31999969482422,-1.0869543583949248,17.0,-0.07786427442567911 1148,2011-11-04,17.940000534057614,17.959999084472656,17.399999618530273,17.719999313354492,1860950.0,-0.002224638998724937,3.3077160086271404,0.34375223517630515,51.175408368504016,54.30432801181012,0.13494460615690684,-0.2113684373629745,1.3175018326763457,7.7337893384460195,27.461698876521474,0.5799999237060547,0.6963394838950876,0.17300081253051403,-1.6996285619496447,2.045630187010671,-0.7633138747095636,1.1093154997705916,1.4996439658544993,94.55782930789844,36.38149207281015,0.9363146872400787,11,-0.33000087738036754,-0.33000087738036754,1.759999275207523,8.139998435974125,-0.8800010681152273,4,-0.06911927169478749,1.5454533632150924,17.979999542236328,-1.2285712728694569,17.139999389648438,-1.631578154841527,15.31999969482422,-0.06911927169478749 1149,2011-11-07,17.780000686645508,18.07999992370605,17.579999923706055,17.8799991607666,1457200.0,-0.00891860884331408,1.0000000000000142,-0.4545359966708355,48.327143015919795,53.08964856548713,0.18594982991525555,0.003965927028172445,1.3931975821684723,7.747514349446433,25.873872758225797,0.49999999999999645,0.6784340169524476,-0.021999073028563743,-1.8665197739593395,1.8225216279022138,-0.9442594234939534,0.9002612774368259,1.4884580271666046,89.11565861579712,32.57724668017819,0.9222603504653887,11,-0.17000102996826172,-0.17000102996826172,1.7299995422363281,8.19999885559082,-1.4000015258789098,0,0.012373414221504175,3.3077160086271404,17.940000534057614,1.5454533632150924,17.979999542236328,-1.2285712728694569,17.139999389648438,0.012373414221504175 1150,2011-11-08,17.459999084472653,18.100000381469727,17.440000534057614,17.84000015258789,2319200.0,-0.01799783969711577,-2.1428701180744416,3.8000686655985705,50.68225834576702,51.85188665283237,0.43576905083799033,0.4095473836776087,1.591845324052457,7.916617909337962,24.232227350205918,0.6599998474121129,0.5381571720931007,-0.3830006599426312,-2.1537464768643986,1.3877451569791361,-1.268373568403515,0.5023722485182525,1.6441212746834601,72.88130798823248,11.721925714787943,0.8853729084608836,11,0.1500005722045934,0.1500005722045934,1.4850010871887243,8.070000648498539,-0.5799999237060547,1,-0.017182087788729317,1.0000000000000142,17.780000686645508,3.3077160086271404,17.940000534057614,1.5454533632150924,17.979999542236328,-0.017182087788729317 1151,2011-11-09,16.860000610351562,17.420000076293945,16.799999237060547,16.979999542236328,2425300.0,-0.034364175577458966,-4.166637526821902,0.31578577523465046,44.07115015606525,48.680563156393625,0.7160099552547621,1.0475000722464145,2.0552130138440603,8.358142691233343,22.807151107135624,0.6599998474121058,0.3487085799320333,-0.9729991912841811,-2.7645005574168735,0.8185021748485113,-1.8687498743505273,-0.07724850821783491,2.0863549283347886,4.61548619007446,-52.52970247613226,0.8957506830663469,11,0.31999969482421875,0.7499990463256836,1.6099996566772425,8.259999752044678,-0.20000076293945312,2,-0.018979815138781442,-2.1428701180744416,17.459999084472653,1.0000000000000142,17.780000686645508,3.3077160086271404,17.940000534057614,-0.018979815138781442 1152,2011-11-10,16.959999084472653,17.280000686645508,16.959999084472653,17.120000839233402,1892500.0,0.005931107384402612,-2.9999761584034337,1.333359824522423,42.82827940318842,47.34951776796294,0.25042812968296957,0.9223319869567632,1.8227315512419153,8.087466138624503,22.047377393880872,0.4200000762939453,0.21134837921169236,-0.8270007133483936,-2.6601813110759274,1.0061798843791419,-1.7435910122121605,0.08958958551537322,1.834902226562729,12.307669735538736,-40.87955989305855,0.9165902988637675,11,-0.32999897003173473,0.6500005722045934,1.5100011825561523,8.000001430511475,-1.0599994659423793,3,-0.0011791598758603694,-4.166637526821902,16.860000610351562,-2.1428701180744416,17.459999084472653,1.0000000000000142,17.780000686645508,-0.0011791598758603694 1153,2011-11-11,17.65999984741211,17.8799991607666,17.200000762939453,17.280000686645508,1414700.0,0.041273632118313364,-1.5185172103208944,-2.374968707904576,45.472057054372506,46.61810206311534,-0.5409477974950008,0.1895181220842872,1.0085455137585129,7.2175283194137165,21.578920218247035,0.9200000762939489,-0.049780572301010295,-0.09999990463256836,-1.9234493185458845,1.7234495092807478,-1.0117246115892264,0.8117248023240897,0.9895054050783401,66.1538348677695,16.324508886141018,0.911724706956658,11,-1.0299997329711914,-0.05000019073486328,0.8100004196166957,7.230000972747803,-1.0799999237060547,4,-0.05209513500809926,-2.9999761584034337,16.959999084472653,-4.166637526821902,16.860000610351562,-2.1428701180744416,17.459999084472653,-0.05209513500809926 1154,2011-11-14,17.360000610351562,17.84000015258789,17.319999694824222,17.459999084472653,949350.0,-0.016987499414078955,-4.777773068283154,-0.2631544604450062,45.91439414376889,47.128883061814484,-0.20619589556867624,0.4894067217746745,1.229783767067648,7.3354985097872145,20.850020817201703,0.5200004577636683,-0.43821171028730177,-0.383999156951905,-2.2159998634474256,1.4480015495436156,-1.2999995101996653,0.5320011962958553,1.1499244259357546,43.076990793382976,-4.550458481730772,0.9160003532477599,11,-0.4400005340576172,0.2499990463256836,0.9249997138977051,7.20999908447266,-0.720001220703125,0,-0.017281171305390863,-1.5185172103208944,17.65999984741211,-2.9999761584034337,16.959999084472653,-4.166637526821902,16.860000610351562,-0.017281171305390863 1155,2011-11-15,17.579999923706055,17.799999237060547,17.180000305175778,17.219999313354492,1644700.0,0.012672771061039478,-1.818185758997049,-3.6000610360877148,40.34334746381868,46.42898068708386,-0.08035052474888715,0.23747818300959622,0.944206383299182,6.936414232396544,19.889035275885046,0.6199989318847692,-0.5488585013818152,-0.13599987030029226,-1.9596155138738958,1.6876157732733112,-1.047807692087094,0.7758079514865095,0.7959281050262526,72.22229090247619,28.717283906984605,0.9118078217868014,11,-0.13000011444091797,0.029999732971191406,0.32000017166137695,6.979999542236332,-0.7399997711181641,1,-0.06825942935991114,-4.777773068283154,17.360000610351562,-1.5185172103208944,17.65999984741211,-2.9999761584034337,16.959999084472653,-0.06825942935991114 1156,2011-11-16,17.280000686645508,17.799999237060547,17.059999465942386,17.139999389648438,1670000.0,-0.017064803092291747,-3.9333129883589533,0.38889183232314667,38.57442612069284,45.26538489689972,0.2699885326892222,0.5632028514189358,1.1389725025209003,7.047059684430742,18.908172248117662,0.7399997711181605,-0.5775016447245598,-0.4339991569519057,-2.259530123437788,1.3915318095339764,-1.3467646401948485,0.4787663262910371,0.9672902148339908,34.78277996040204,-5.112911558559048,0.912765483242941,11,0.1699991226196289,0.3299989700317383,0.49499940872192383,6.929998397827145,-0.9400005340576172,2,-0.023148235531497585,-1.818185758997049,17.579999923706055,-4.777773068283154,17.360000610351562,-1.5185172103208944,17.65999984741211,-0.023148235531497585 1157,2011-11-17,16.559999465942386,17.639999389648438,16.180000305175778,17.379999160766598,2873000.0,-0.04166673565352108,1.1791028630153808,-5.857086415716356,42.39631204763629,44.289929750136636,0.8575617919858551,1.2280275659467144,1.747717738645651,7.5613790256727995,17.838505701322994,1.4599990844726598,-0.35702846566038104,-1.0790003776550243,-2.9668661653444914,0.8088654100344428,-2.0229332714997597,-0.135067483810289,1.563799793374418,22.35290685737211,-21.1243105405329,0.9439328938447339,11,0.5800008773803675,1.0500001907348597,1.1000008583068812,7.45000076293945,0.14000129699706676,3,0.006038670573352611,-3.9333129883589533,17.280000686645508,-1.818185758997049,17.579999923706055,-4.777773068283154,17.360000610351562,0.006038670573352611 1158,2011-11-18,16.120000839233402,16.739999771118164,16.120000839233402,16.65999984741211,1505100.0,-0.026569966237854903,-1.296296557935838,0.6585356209119935,44.66019664681467,43.88249126468051,1.13120171074927,1.5705547173646224,2.078080340943874,7.789771739082884,17.647926110050292,0.6199989318847621,-0.3350140526806413,-1.4059990882873485,-3.3758815437763907,0.5638833672016954,-2.3909403160318696,-0.42105786054282746,1.8852464436072154,0.0,-46.64464945799864,0.9849412277445216,11,0.9899997711181605,1.489998817443844,1.5199990272521937,4.939999580383297,-0.0400009155273473,4,-0.01364771769537887,1.1791028630153808,16.559999465942386,-3.9333129883589533,17.280000686645508,-1.818185758997049,17.579999923706055,-0.01364771769537887 1159,2011-11-21,15.859999656677244,15.979999542236328,15.720000267028807,15.81999969482422,1416900.0,-0.01612910477792029,-1.166671302606308,-0.0740741394839492,53.9589458398036,44.2465676529068,1.2183296699842021,1.702020348867764,2.2244533516684317,7.835145549689409,17.460924467206716,0.4000005722045952,-0.42012208198692846,-1.529000234603883,-3.5644117382655534,0.5064112690577875,-2.546705986434718,-0.5112944827730477,2.0314377287462317,6.730743219853669,-43.525629105734446,1.0177057518308352,11,0.9400000572204608,1.7500000000000018,1.855000019073488,3.430000305175783,0.6199998855590838,0,0.04539724354443364,-1.296296557935838,16.120000839233402,1.1791028630153808,16.559999465942386,-3.9333129883589533,17.280000686645508,0.04539724354443364 1160,2011-11-22,15.479999542236328,15.920000076293945,15.359999656677244,15.779999732971193,2927900.0,-0.023959654644817863,-1.074075774727975,-7.500011920941034,34.57248424841208,43.19116032983422,1.4392867463671486,1.9687346278773745,2.4834221198144775,7.978246420158683,17.29108208056997,0.560000419616701,-0.5540656468726368,-1.7730002880096443,-3.939511649898691,0.3935110738794023,-2.8562559689541693,-0.6897446070651192,2.302180341666695,4.918028942457149,-44.659736237120505,1.0832556809445235,11,1.1399998664855957,2.130000114440918,2.2350001335144043,3.810000419616699,1.8800010681152344,1,0.07493539287563378,-1.166671302606308,15.859999656677244,-1.296296557935838,16.120000839233402,1.1791028630153808,16.559999465942386,0.07493539287563378 1161,2011-11-23,15.140000343322756,15.640000343322756,15.140000343322756,15.34000015258789,1375200.0,-0.021963773189133673,-4.000004768376218,0.6666656070292012,20.90162548829433,40.75486545040154,1.6870581302457648,2.0815173146927695,2.699812263960416,8.086544574210889,18.2882936111916,0.5,-0.6602362417683914,-1.9009995460510236,-4.02044215980734,0.21844306770529265,-2.9607208529291835,-0.8412782391728655,2.537292339120631,0.0,-45.07721221702395,1.0597213068781586,11,1.369999408721922,2.4599995613098162,2.5749993324279767,4.149999618530272,3.640000343322752,2,0.11228532171169281,-1.074075774727975,15.479999542236328,-1.166671302606308,15.859999656677244,-1.296296557935838,16.120000839233402,0.11228532171169281 1162,2011-11-25,15.020000457763672,15.600000381469727,15.020000457763672,15.199999809265135,574350.0,-0.007926016039491501,-5.4444668146633255,0.8999976158119344,20.564498607365536,37.98735895628966,1.6795523086632898,1.9519035910986275,2.6948391658870463,7.97275133659932,19.74875924678876,0.5799999237060547,-0.7902734898113479,-1.7989995002746575,-3.7770037003234194,0.17900469977410438,-2.7880016002990367,-0.8099974002502766,2.505054684332478,0.0,-37.21470519306547,0.9890021000243808,11,1.4099998474121094,2.5199995040893555,2.669999122619629,4.2699995040893555,2.559999465942383,4,0.08788279990643577,-4.000004768376218,15.140000343322756,-1.074075774727975,15.479999542236328,-1.166671302606308,15.859999656677244,0.08788279990643577 1163,2011-11-28,15.84000015258789,16.100000381469727,15.399999618530273,15.640000343322756,2447250.0,0.05459385285174001,-1.05882196195688,-1.111114054560965,32.74019963366669,36.52355956627831,0.6417196365651812,1.0237229413845093,1.7729372438791557,6.924227354507593,20.1803456006152,1.0799999237060547,-0.781101451824604,-0.8769998550415039,-2.834926762790378,1.08092705270737,-1.8559633089159426,0.10196359883293304,1.4846506147616623,75.92590303250793,43.40600134212327,0.9789634538744373,11,0.5699996948242188,1.6999998092651367,1.9699993133544922,3.4499998092651367,0.18000030517578125,0,0.05429296730221678,-5.4444668146633255,15.020000457763672,-4.000004768376218,15.140000343322756,-1.074075774727975,15.479999542236328,0.05429296730221678 1164,2011-11-29,15.5,16.020000457763672,15.460000038146973,15.81999969482422,2239050.0,-0.021464655890949702,-1.8000047683761295,-1.6000000000000232,32.6241079587228,35.66586628793432,0.7712360010083756,1.3128979357901258,2.011430943443397,7.029809421319605,20.070569618031353,0.5600004196166992,-0.7778967900783549,-1.1420000076293952,-3.1680160339234575,0.8840160186646671,-2.1550080207764246,-0.1289919944823641,1.6402787425826837,44.44440519858503,16.326460292256776,1.0130080131470307,11,0.9099998474121094,2.0399999618530273,2.4850001335144043,3.7899999618530273,0.5400009155273473,1,0.03741934991651963,-1.05882196195688,15.84000015258789,-5.4444668146633255,15.020000457763672,-4.000004768376218,15.140000343322756,0.03741934991651963 1165,2011-11-30,16.760000228881836,16.940000534057614,16.100000381469727,16.239999771118164,2753900.0,0.08129033734721514,-1.100002384188056,-1.6250029802350718,49.206345842417214,36.84719070145925,-0.6898595659352509,0.1752979598370601,0.6579594418343007,5.543212179461733,18.62504795400215,1.4400005340576136,-0.8338700168551263,0.046000194549559836,-1.8821884076886342,1.9741887967877556,-0.9180941065695372,1.0100944956686568,0.2106562509153278,90.62498447795787,57.07484283494305,0.9640943011190976,11,-0.43000030517578125,0.7799997329711914,1.1549997329711914,2.5299997329711914,-0.3600006103515625,2,-0.0167064846552325,-1.8000047683761295,15.5,-1.05882196195688,15.84000015258789,-5.4444668146633255,15.020000457763672,-0.0167064846552325 1166,2011-12-01,16.600000381469727,16.84000015258789,16.180000305175778,16.65999984741211,1788500.0,-0.009546530144813992,2.1428558453413187,-0.11538348677695044,47.169820940113176,37.37758057840112,-0.711257986268734,0.3085897181838284,0.7709927688511584,5.484561181248083,18.128400022036335,0.6599998474121129,-0.8866114549723605,-0.08699970245361399,-2.005168737935513,1.831169333028285,-1.0460842201945653,0.8720848152873355,-1.5799999237060547,82.29165942304708,44.152024556922555,0.9590845177409496,12,-0.6199998855590838,0.9399995803833008,1.364999771118164,2.689999580383301,0.0,3,0.045783145266081515,-1.100002384188056,16.760000228881836,-1.8000047683761295,15.5,-1.05882196195688,15.84000015258789,0.045783145266081515 1167,2011-12-02,16.579999923706055,17.079999923706055,16.420000076293945,16.84000015258789,1454100.0,-0.00120484682554578,-1.2758618421701684,4.333375719235782,40.492955736403005,36.9145538105776,-0.7689895777435165,0.2301266768772905,0.7653925206094776,5.279423212352704,18.154887688256455,0.6599998474121094,-0.9060139342926661,-0.037000179290771484,-1.8561162526529529,1.78211589407141,-0.9465582159718622,0.8725578573903192,-1.5235994720458983,70.23810064441123,34.16973637397392,0.9095580366810905,12,-0.5299997329711914,0.9600000381469727,1.4600000381469727,2.7100000381469727,0.2800006866455078,4,0.13269003456350426,2.1428558453413187,16.600000381469727,-1.100002384188056,16.760000228881836,-1.8000047683761295,15.5,0.13269003456350426 1168,2011-12-05,16.700000762939453,17.0,16.420000076293945,16.879999160766598,1425300.0,0.0072376863561876,1.7619038968942011,0.692300920661689,44.00000138716265,35.80800442695083,-0.8918532205513685,0.01313863613406241,0.6096966664144112,4.941318370640971,18.18280678087247,0.5799999237060547,-0.8844414226908413,0.14500064849853445,-1.5655424857490452,1.855543782746114,-0.7102709186252554,1.0002722156223243,-1.5626563323974612,76.54326002403023,39.65284145698902,0.85527156712379,12,-0.6500005722045898,0.4099998474121094,1.419999122619629,2.589999198913574,0.42000007629394887,0,0.05269455811759549,-1.2758618421701684,16.579999923706055,2.1428558453413187,16.600000381469727,-1.100002384188056,16.760000228881836,0.05269455811759549 1169,2011-12-06,18.0,18.07999992370605,17.0,17.579999923706055,3633700.0,0.07784426213593343,2.724138157829865,-2.333354526284604,53.19148997844812,37.876782841399276,-2.0745290184301854,-1.3381409113641922,-0.7103379499071032,3.423131495334111,18.253973986656945,1.379999160766598,-0.8325770828190748,1.433999919891356,-0.31217050041328065,3.1801703401959927,0.5609147097390377,2.3070851300436743,-2.784949349731445,95.95959887871011,60.913717764578124,0.8730852101523187,12,-1.4499998092651367,-1.4399995803833008,0.11999988555908203,1.2899999618530273,-1.2999992370605469,1,-0.10999997456868493,1.7619038968942011,16.700000762939453,-1.2758618421701684,16.579999923706055,2.1428558453413187,16.600000381469727,-0.10999997456868493 1170,2011-12-07,17.15999984741211,17.8799991607666,17.059999465942386,17.780000686645508,2661400.0,-0.04666667514377165,1.0000046520823798,-1.4761922062115975,49.15729757662277,41.01630196232466,-1.085289322610972,-0.549965330777141,0.07817583913208637,4.043911899339385,18.23733343042732,0.9400005340576136,-0.7921131279173821,0.6089997291564941,-1.109774584811305,2.327774043124295,-0.2503874278274054,1.4683868861403937,-1.7730522407373037,51.57893363128151,15.818183429597127,0.8593871569839001,12,-0.6099996566772461,-0.5999994277954102,0.9600000381469727,2.130000114440918,-0.37999916076660156,2,-0.06526800360395513,2.724138157829865,18.0,1.7619038968942011,16.700000762939453,-1.2758618421701684,16.579999923706055,-0.06526800360395513 1171,2011-12-08,16.540000915527347,17.280000686645508,16.459999084472653,17.0,1749200.0,-0.03613047420733306,-1.6451547406632434,0.7419330029317698,49.857560152816156,44.271086578485836,-0.27470397354725407,0.04725354020605366,0.6719498958855716,4.427683240626141,17.69074607940216,0.8200016021728551,-0.8328314885199113,0.005000782012942295,-1.707608745136799,1.7176103091626835,-0.8513039815619301,0.8613055455878129,-0.9914701698306665,7.228966883369297,-28.979106696958155,0.8563047635748707,12,0.19999885559081676,0.019999504089351916,1.0699987411498988,2.5799989700317347,0.8199996948242152,3,-0.008464406846897088,1.0000046520823798,17.15999984741211,2.724138157829865,18.0,1.7619038968942011,16.700000762939453,-0.008464406846897088 1172,2011-12-09,16.940000534057614,17.0,16.65999984741211,16.65999984741211,1176250.0,0.024183772454012153,-1.4285665628980728,-0.6086983563597734,55.873923700584456,46.84150036369892,-0.4176282051965572,-0.37346909369541237,0.23887183453113536,3.7936191716853003,17.114620468742636,0.4599990844726527,-0.6929892177290071,0.4060003280639606,-1.305587444079844,2.1175881002077652,-0.44979355800793996,1.261794214135863,-1.23958163768037,31.32533166038146,-9.07192039279089,0.855793886071902,12,-0.17000055313109996,-0.3800001144409144,0.6699991226196325,2.1799993515014684,0.9200000762939489,4,-0.02007084662744385,-1.6451547406632434,16.540000915527347,1.0000046520823798,17.15999984741211,2.724138157829865,18.0,-0.02007084662744385 1173,2011-12-12,16.739999771118164,17.280000686645508,16.399999618530273,17.15999984741211,2529200.0,-0.01180642010827282,1.66666281344735,-1.4999965940286701,56.35838313594894,49.47864205005739,-0.08553136249651772,-0.25921654978930775,0.4259994035282588,3.753780829929159,17.067104825144064,0.8800010681152344,-0.44405587640905253,0.2519995689392083,-1.3797589887080086,1.8837581265864234,-0.5638797098844002,1.0678788477628167,-0.8968060131011928,20.238100644411286,-23.409066771393395,0.8158792788236078,12,0.35000038146972656,-0.17999935150146484,0.869999885559082,2.380000114440918,0.7000007629394496,0,0.007168509012792201,-1.4285665628980728,16.940000534057614,-1.6451547406632434,16.540000915527347,1.0000046520823798,17.15999984741211,0.007168509012792201 1174,2011-12-13,17.059999465942386,17.5,16.799999237060547,16.879999160766598,2505900.0,0.019115872114665367,-3.117649698751248,-0.42857207732936603,61.51603660664267,50.84638546830466,-0.1798914801269973,-0.6354223949512274,0.13075170094947097,3.190813177703994,17.100164514874507,0.7600002288818359,-0.1524503430807762,0.5869993209838889,-1.0162749186973734,2.190273560665151,-0.21463779885674228,1.38863644082452,-1.0825973379840708,44.59459807770153,-3.7883106428937126,0.8016371198406308,12,0.07000064849852805,-0.49999904632568715,0.5500001907348597,2.0600004196166957,0.42000007629394176,1,0.0035170794354828505,1.66666281344735,16.739999771118164,-1.4285665628980728,16.940000534057614,-1.6451547406632434,16.540000915527347,0.0035170794354828505 1175,2011-12-14,16.379999160766598,17.120000839233402,16.299999237060547,16.979999542236328,1717150.0,-0.03985933918305817,-1.157898303213138,-3.333329801212112,58.611103127031896,52.11763904462896,0.49230854136311564,-0.05263106643549165,0.8242441517760426,3.6306856127720515,16.953343202674333,0.8200016021728551,0.018139746837089632,-0.03300094604492543,-1.5492997603383998,1.483297868248549,-0.7911503531916644,0.7251484611018117,-0.2764411650634173,6.666656070291814,-45.86029430649273,0.7581494071467373,12,0.8100004196167028,0.1800012588501012,1.230000495910648,2.740000724792484,0.740001678466804,2,0.01953611834970803,-3.117649698751248,17.059999465942386,1.66666281344735,16.739999771118164,-1.4285665628980728,16.940000534057614,0.01953611834970803 1176,2011-12-15,16.879999160766598,17.440000534057614,16.65999984741211,16.879999160766598,2460200.0,0.03052503208898827,-2.545468732389523,-0.0,62.2691208557,54.53721294677307,0.04045779652050996,-0.6157020489597329,0.33995594234005466,2.8923047938426016,16.710131019476798,1.0600013732910156,0.24239057844269496,0.4869991302490213,-0.991222988058837,1.9652212485568814,-0.25211192890490963,1.2261101894029505,-0.6578546493832462,48.33329624602209,-10.390255136996956,0.7391110591539299,12,0.31000041961670277,-0.32999897003173473,0.7300004959106481,2.240000724792484,0.7600002288818395,3,-0.00592408051497495,-1.157898303213138,16.379999160766598,-3.117649698751248,17.059999465942386,1.66666281344735,16.739999771118164,-0.00592408051497495 1177,2011-12-16,16.65999984741211,17.040000915527347,16.459999084472653,16.940000534057614,2274100.0,-0.01303313532537509,1.4166669978025759,-100.0,55.873923700584506,55.856537648264386,0.3050810198142564,-0.40878547488451744,0.5540918131444563,2.884594311141683,15.768651177955023,0.5800018310546946,0.2613861697638207,0.2619997978210442,-1.2192740554256893,1.7432736510677795,-0.47863712880232256,1.002636724444411,-0.3600006103515625,30.00003178912367,-25.450886400646144,0.7406369266233674,12,0.5299997329711914,-0.1099996566772461,0.7350001335144043,2.4600000381469727,0.899999618530277,4,0.042016852902203805,-2.545468732389523,16.879999160766598,-1.157898303213138,16.379999160766598,-3.117649698751248,17.059999465942386,0.042016852902203805 1178,2011-12-19,15.899999618530273,16.760000228881836,15.800000190734865,16.680000305175778,1437600.0,-0.04561826145513992,1.0425521121844976,2.785709906608288,52.70270026452866,55.80222768005112,1.050095941632268,0.35193144190263226,1.342475288868762,3.4152631076077675,14.982131885114654,0.9600000381469709,0.2910185782392034,-0.48700037002563334,-1.9801862206223575,1.0061854805710908,-1.2335932953239954,0.25959255527272873,2.1800003051757777,5.882319942061375,-48.85570804934686,0.7465929252983622,12,0.940000057220459,0.6500005722045898,1.2200002670288086,3.2200002670288086,1.5799999237060547,0,0.12327050558775188,1.4166669978025759,16.65999984741211,-2.545468732389523,16.879999160766598,-1.157898303213138,16.379999160766598,0.12327050558775188 1179,2011-12-20,16.579999923706055,16.700000762939453,16.280000686645508,16.299999237060547,1629550.0,0.04276731581699478,-1.625018626580279,-0.3589749232781931,48.68034960974862,55.74923346150954,0.16481829570913575,-0.2860273147415171,0.6600148222074615,2.507876670904892,13.877344583978887,0.8000011444091797,0.3860059564095337,0.15699992179870748,-1.3172862413786781,1.631286084976093,-0.5801431597899835,0.8941430033874003,1.454400005340574,47.56094937095311,-2.5286626184720333,0.7371430815886925,12,0.07000017166137695,-0.029999732971191406,0.5399999618530273,2.5399999618530273,1.0,1,0.05186975960849871,1.0425521121844976,15.899999618530273,1.4166669978025759,16.65999984741211,-2.545468732389523,16.879999160766598,0.05186975960849871 1180,2011-12-21,16.639999389648438,16.760000228881836,16.319999694824222,16.479999542236328,991000.0,0.003618785658532797,1.1999942779759116,0.5714266251592292,50.29761169840614,55.79812807768621,0.02603785984572582,-0.2684291501966811,0.6123863731159389,2.221724940411786,12.445591918973752,0.44000053405761363,0.4517078801084331,0.1589993953704827,-1.248856564440885,1.5668553551818505,-0.5449285845351994,0.8629273752761666,1.3497125446319558,51.21945262594756,4.988244939995141,0.7039279799056835,12,0.01000070571899414,-0.08999919891357422,0.6250004768371582,2.330000877380371,1.0400009155273438,2,0.0504807802523386,-1.625018626580279,16.579999923706055,1.0425521121844976,15.899999618530273,1.4166669978025759,16.65999984741211,0.0504807802523386 1181,2011-12-22,16.84000015258789,17.020000457763672,16.579999923706055,16.680000305175778,704150.0,0.012019277059821976,-1.4444432670707412,1.0000000000000222,51.88405973373965,55.35480985914789,-0.14184982147500236,-0.3526190216471221,0.413795787613946,1.9834900084545595,10.673839910874989,0.4400005340576172,0.3536221526976,0.2740001678466797,-0.990984000909453,1.5389843366028124,-0.35849191653138845,0.906492252224746,1.1059175468215905,83.87091564217212,38.99611757154083,0.6324920843780667,12,-0.19000005722045898,-0.28999996185302734,0.6899995803833008,1.5799999237060547,1.3999996185302734,3,0.016627119008813196,1.1999942779759116,16.639999389648438,-1.625018626580279,16.579999923706055,1.0425521121844976,15.899999618530273,0.016627119008813196 1182,2011-12-23,16.34000015258789,17.040000915527347,16.260000228881836,16.879999160766598,1645050.0,-0.029691211132391926,-1.2285770338500541,-3.374997019764822,47.5274679209058,54.37359705747644,0.2951252398536113,0.2649253591071812,0.8829899107077814,2.441640852709856,8.855494290597834,0.7800006866455114,0.3313117132452099,-0.29199981689453125,-1.3357501324917394,0.7517504987026786,-0.8138749746931353,0.2298753409040728,1.5629991966480965,43.54835856595133,2.5687243708290453,0.5218751577986048,12,0.309999942779541,0.21000003814697266,1.1899995803833008,2.0399999618530273,2.100000381469723,4,0.07955931609062161,-1.4444432670707412,16.84000015258789,1.1999942779759116,16.639999389648438,-1.625018626580279,16.579999923706055,0.07955931609062161 1183,2011-12-27,16.700000762939453,16.719999313354492,16.15999984741211,16.299999237060547,1041950.0,0.022031860892886668,1.5454600625959096,-0.740744926973143,39.747640333021856,51.95488636040746,-0.07950691301817159,-0.028820314686882398,0.48541532514491337,2.0721165384710645,7.609019470018893,0.5599994659423828,0.3564448115767185,0.025000762939452414,-0.9499594545138272,0.9999609803927338,-0.4624793457871874,0.5124808716660922,1.1609386031265103,61.36366591962245,26.209296993290906,0.48748010872664044,12,-0.08000040054321289,-0.15000057220458984,0.6749992370605469,1.6799993515014648,2.1799983978271484,1,0.05149692597089195,-1.2285770338500541,16.34000015258789,-1.4444432670707412,16.84000015258789,1.1999942779759116,16.639999389648438,0.05149692597089195 1184,2011-12-28,16.079999923706055,16.65999984741211,15.979999542236328,16.65999984741211,1403150.0,-0.03712579706039898,1.3448289469789896,-1.4499942779759294,41.176472421518994,50.01770517090603,0.43232558203780513,0.6712773285317972,1.0766267650015493,2.67186618915013,6.367560915207228,0.720001220703125,0.28250387770683716,-0.624000072479248,-1.478915318126866,0.23091517316836985,-1.051457695303057,-0.1965424496554391,1.7397206588532867,9.433986029589025,-22.6661268248815,0.42745762282380856,12,0.5400004386901855,0.4700002670288086,1.2800002098083496,2.3000001907348633,3.139999389648434,2,0.08706465330676494,1.5454600625959096,16.700000762939453,-1.2285770338500541,16.34000015258789,-1.4444432670707412,16.84000015258789,0.08706465330676494 1185,2011-12-29,16.479999542236328,16.540000915527347,16.120000839233402,16.34000015258789,1066250.0,0.02487559828533148,2.2307432729832737,-0.24137828976575781,49.4915139171758,48.597971066625554,0.053644005346935586,0.2626936471056993,0.6370627883690574,2.273215676745245,6.142712987349435,0.4600009918212926,0.22449492923085046,-0.2100004196166978,-1.0702085370265593,0.6502076977931637,-0.6401044783216285,0.22010363908823294,1.2993266324865225,47.16975020962798,11.431052849241624,0.43010405870493057,12,-0.05999898910522106,0.07000064849853516,0.7250001430511475,1.8000001907348633,2.6200008392333984,3,0.06674759781701156,1.3448289469789896,16.079999923706055,1.5454600625959096,16.700000762939453,-1.2285770338500541,16.34000015258789,0.06674759781701156 1186,2011-12-30,17.360000610351562,17.5,16.379999160766598,16.440000534057614,2779250.0,0.05339812454848025,-1.1538419215751643,6.5714577656676,53.29153511298646,48.31103900133689,-0.8393780434462812,-0.5875760880773662,-0.24665759444594926,1.3866015173486659,5.645193423005956,1.120000839233402,0.11563001247585447,0.6320006370544426,-0.2772178187865464,1.5412190928954317,0.1773914091339499,1.0866098649749354,0.3797390446915294,90.78951661275062,52.241526805079324,0.45460922792049424,12,-0.7100005149841309,-0.8100004196166992,-0.24500107765197754,0.9199991226196289,1.8199996948242188,4,0.018433161496169914,2.2307432729832737,16.479999542236328,1.3448289469789896,16.079999923706055,1.5454600625959096,16.700000762939453,0.018433161496169914 1187,2012-01-03,18.780000686645508,19.020000457763672,17.719999313354492,17.81999969482422,5021450.0,0.0817972365419859,-1.241377892876228,1.0434792524023222,63.421054612896164,49.501967262266604,-2.1534939581855,-1.9334350867497676,-1.677809198935634,-0.039485780542843685,5.924698682968674,1.6599998474121094,0.11329337089328462,1.9420006752014167,0.6545287176402361,3.2294726327625973,1.2982646964208264,2.585736653982007,-2.9800004959106428,92.10527306448091,49.124484079529026,0.6437359787805905,1,-1.2800006866455078,-1.760000228881836,-1.7250008583068848,-0.5100007057189941,0.5199985504150391,1,-0.028754041309026146,-1.1538419215751643,17.360000610351562,2.2307432729832737,16.479999542236328,1.3448289469789896,16.079999923706055,-0.028754041309026146 1188,2012-01-04,17.579999923706055,18.71999931335449,17.559999465942386,18.479999542236328,6093950.0,-0.06389780186710936,-1.4680833794952057,-0.9374986340616351,53.066039221190245,49.98926610798234,-0.7712266017230078,-0.7000169257748468,-0.5134501231679494,1.1253533339359656,6.146541232171743,1.2200012207031214,0.007797049847276583,0.6979999542236328,-0.6291516730329789,2.0251515814802463,0.034424140595326946,1.3615757678519387,-1.7155997276306127,52.63157564517304,9.447825967547779,0.6635758136283064,1,-0.07999992370605469,-0.36999988555908203,-0.5949997901916504,0.5799999237060547,2.0400009155273438,2,0.04891926132444846,-1.241377892876228,18.780000686645508,-1.1538419215751643,17.360000610351562,2.2307432729832737,16.479999542236328,0.04891926132444846 1189,2012-01-05,16.020000457763672,16.84000015258789,15.720000267028807,16.719999313354492,7371700.0,-0.08873717137158654,1.3829771260330659,0.7777768358768191,48.07693052260321,49.74252375511535,0.7833620860944421,0.7420874709208611,0.9849530891379175,2.641720913477535,6.119512773834418,1.8599996566772479,-0.05820518383623963,-0.7629995346069336,-2.0331776015947405,0.5071785323808715,-1.3980885681008353,-0.12791050111303193,3.0,9.090914345312784,-37.11284920784706,0.6350890334939029,1,1.3499999046325684,1.2199997901916504,0.9549994468688965,2.059999465942383,3.8999996185302734,3,0.17852675538575946,-1.4680833794952057,17.579999923706055,-1.241377892876228,18.780000686645508,-1.1538419215751643,17.360000610351562,0.17852675538575946 1190,2012-01-06,16.040000915527347,16.620000839233402,16.020000457763672,16.200000762939453,3092700.0,0.0012484679895239381,-4.999980926586467,0.22857158427360727,45.2702817354891,49.00765953308751,0.7479570960335984,0.6681328195575027,0.915213959630325,2.554130508216023,6.091023664023201,0.6000003814697301,-0.040418709753922144,-0.6869991302490206,-1.9856318027519642,0.611633542253923,-1.3363154665004906,-0.03768279399755059,2.9139995384216277,9.696988787969758,-34.7404734549058,0.6493163362514718,1,1.329999446868893,1.329999446868893,0.9349989891052211,1.9799995422363246,3.939998626708981,4,0.19825425288777754,1.3829771260330659,16.020000457763672,-1.4680833794952057,17.579999923706055,-1.241377892876228,18.780000686645508,0.19825425288777754 1191,2012-01-09,16.399999618530273,16.440000534057614,15.800000190734865,16.139999389648438,2776300.0,0.022443808133105092,2.764685093038828,-1.6250029802351171,48.558757424014274,49.12224725565512,0.3564669538479457,0.31316386421298503,0.470593602355045,2.12635232515132,6.4723267272540115,0.6400003433227486,-0.026181123359364733,-0.3200003623962395,-1.624373813318364,0.9843730885258868,-0.9721870878573036,0.3321863630648245,2.489320831680299,20.60603976359286,-24.59776885220805,0.6521867254610628,1,0.9700007438659668,0.9700007438659668,0.5350003242492676,1.4100008010864258,3.659999847412113,0,0.16463419669161072,-4.999980926586467,16.040000915527347,1.3829771260330659,16.020000457763672,-1.4680833794952057,17.579999923706055,0.16463419669161072 1192,2012-01-10,16.600000381469727,16.700000762939453,16.440000534057614,16.680000305175778,1500000.0,0.012195168755581687,3.3333068425654253,-0.30769174338846156,54.13711893058652,50.721078210940085,0.22040354254456318,0.09105347483563975,0.18397146505638062,1.8532988133305253,6.777856886020128,0.3000011444091797,-0.0244925251279291,-0.10299959182739116,-1.404158801939964,1.19815961828518,-0.7535791968836776,0.5475800132288953,2.2259336650772106,29.33334647285039,-19.98330674908021,0.6505796050562858,1,0.7699999809265137,0.7699999809265137,0.15999984741210938,1.2100000381469727,4.100000381469727,1,0.15542167857936073,2.764685093038828,16.399999618530273,-4.999980926586467,16.040000915527347,1.3829771260330659,16.020000457763672,0.15542167857936073 1193,2012-01-11,16.860000610351562,17.0,16.34000015258789,16.399999618530273,1935250.0,0.015662664030542395,-1.2758618421701684,-5.750017881410741,51.74129719114545,51.89494762978747,-0.01621958616179242,-0.16811498099923838,-0.11047894502611655,1.5440087809669976,6.989751404721564,0.6599998474121094,-0.04544754106323623,0.15100059509277486,-1.151982446580167,1.4539836367657166,-0.5004909257436942,0.802492115929244,1.9038147606050124,89.06254540198499,37.891119734581366,0.6514915208364706,1,0.5099997520446777,0.5099997520446777,-0.06500053405761719,0.7199993133544922,3.8199996948242188,2,0.14472114699752114,3.3333068425654253,16.600000381469727,2.764685093038828,16.399999618530273,-4.999980926586467,16.040000915527347,0.14472114699752114 1194,2012-01-12,17.120000839233402,17.200000762939453,16.760000228881836,16.899999618530273,1648400.0,0.015421128082415692,1.3157857752346533,0.47826249207001553,52.91262888775469,52.27507151540735,-0.1264825481119516,-0.4462700758425271,-0.3742490743289615,1.2424364106572057,7.046945775999182,0.4400005340576172,0.01835225563048226,0.40800075531006286,-0.8986561994213069,1.7146577100414326,-0.24532772205562026,1.061329232675746,1.5829382296446184,94.28572207080781,41.33911342396717,0.6533284773656846,1,0.24999952316283824,0.24999952316283824,-0.5400004386901891,0.41999912261962535,3.4999999999999964,3,0.14602803022478938,-1.2758618421701684,16.860000610351562,3.3333068425654253,16.600000381469727,2.764685093038828,16.399999618530273,0.14602803022478938 1195,2012-01-13,16.700000762939453,16.899999618530273,16.600000381469727,16.899999618530273,1500400.0,-0.024532713534186734,2.000009536797734,-0.9090806630600491,49.172580722979575,51.81740991651769,0.3665535759492542,-0.0011247408999892627,0.09118265406697645,1.622470829584394,7.266980721404651,0.5200004577636754,0.10858393871757244,-0.027999401092529297,-1.3253426950963956,1.2693438929113352,-0.6766710480944624,0.6206722459094038,1.9432795299015844,64.28572888276413,14.620840743771765,0.6486716470019326,1,0.6699995994567871,0.6699995994567871,-0.14500045776367188,0.8399991989135742,3.8599987030029332,4,0.19281432133226573,1.3157857752346533,17.120000839233402,-1.2758618421701684,16.860000610351562,3.3333068425654253,16.600000381469727,0.19281432133226573 1196,2012-01-17,16.780000686645508,17.0,16.399999618530273,17.0,1612350.0,0.004790414374326923,4.454565946784807,1.1000028610393202,52.73632076848092,50.63021726713822,0.21861864825028832,-0.09381011219752367,-0.00019231574701450427,1.4881942771589607,7.5394156932089205,0.6000003814697266,0.2411002969267173,0.05700044631958079,-1.2386459951761175,1.352646887815279,-0.5908227744282684,0.7048236670674299,1.8048140056792867,51.1628164865776,0.6943113607273261,0.6478232207478495,1,0.439999103546139,0.5899996757507324,-0.22500038146972656,0.7599992752075195,6.619998931884766,1,0.19070314211235773,2.000009536797734,16.700000762939453,1.3157857752346533,17.120000839233402,-1.2758618421701684,16.860000610351562,0.19070314211235773 1197,2012-01-18,17.360000610351562,17.399999618530273,16.65999984741211,16.739999771118164,1537300.0,0.03456495232253798,1.114288516925022,-2.8181944287906506,53.995155428091124,50.73345240123832,-0.6526211016972212,-0.6521130281044591,-0.6121420232250898,0.8493944646914713,7.993299981011718,0.7399997711181641,0.3033598506478796,0.6020003318786635,-0.7239451262329126,1.9279457899902415,-0.06097239717712455,1.2649730609344516,1.1675177934673115,96.22650676119443,45.18901979762514,0.6629727290557887,1,-0.8000006675720215,0.009999752044677734,-0.7100005149841309,0.17999935150146484,6.659999847412109,2,0.15552988252666577,4.454565946784807,16.780000686645508,2.000009536797734,16.700000762939453,1.3157857752346533,17.120000839233402,0.15552988252666577 1198,2012-01-19,17.860000610351562,17.979999542236328,17.319999694824222,17.379999160766598,2227350.0,0.028801842305342884,-1.1999980926525942,0.7741948384754825,60.933663409256255,52.161978277533095,-1.2390225778177175,-1.0516652324040194,-1.137651013772345,0.304720820308809,7.971546178722988,0.6599998474121058,0.2849794884983723,1.004000282287599,-0.3444712387561424,2.3524718033313405,0.32976452176572835,1.6782360428094698,0.6113674307315087,92.40513052663347,34.613616863013384,0.6742357605218703,1,-0.9700007438659668,-0.49000024795532227,-1.195000410079956,-0.32000064849853516,5.799999237060547,3,0.159014560780129,1.114288516925022,17.360000610351562,4.454565946784807,16.780000686645508,2.000009536797734,16.700000762939453,0.159014560780129 1199,2012-01-20,17.440000534057614,17.940000534057614,17.420000076293945,17.84000015258789,1553100.0,-0.023516240870144145,-1.363635575476712,-0.8333300219741806,55.882357753545804,53.34109783509495,-0.6665026278923314,-0.5944082047737318,-0.7434082432762281,0.6698065323558104,7.948616773927479,0.5200004577636683,0.038553979148716166,0.5410001754760714,-0.8251456377685997,1.9071459887207425,-0.14207273114626418,1.224073082098407,0.9763401515443739,65.82284593330293,6.411486548461532,0.6830729066223356,1,-0.5500006675720179,-0.0700001716613734,-0.6150002479553187,0.09999942779541371,4.60000038146973,4,0.18577979770074848,-1.1999980926525942,17.860000610351562,1.114288516925022,17.360000610351562,4.454565946784807,16.780000686645508,0.18577979770074848 1200,2012-01-23,17.479999542236328,17.540000915527347,17.239999771118164,17.420000076293945,1033250.0,0.00229352104093139,2.3333050766637844,-0.14999880790596629,50.81966486945083,53.59230977347679,-0.537254857494819,-0.5989587830927796,-0.7989146387289132,0.5589204523008462,7.92251956600026,0.30000114440918324,-0.037243372819396825,0.538999176025392,-0.8451503334036481,1.9231486854544304,-0.15307557868912625,1.2310739307399103,0.8824143349941949,68.35442885166742,12.378805855806732,0.6920747547145194,1,-0.31999969482421875,-0.10999917984008789,-0.6349992752075195,0.06000041961669922,3.1200008392333984,0,0.17963394618003226,-1.363635575476712,17.440000534057614,-1.1999980926525942,17.860000610351562,1.114288516925022,17.360000610351562,0.17963394618003226 1201,2012-01-24,17.120000839233402,17.399999618530273,16.879999160766598,17.260000228881836,1528150.0,-0.02059489201547593,1.476203451407828,-2.3333439298088865,36.74121172123945,51.65943119466045,-0.07194970209108575,-0.22862953231598127,-0.439583564645762,0.842344957334614,8.077536077766245,0.6000003814697301,0.05095063331918581,0.1650004386901891,-1.220511206353038,1.550512083733416,-0.5277553838314226,0.8577562612118008,1.1895647657930866,34.84856804323351,-15.872948860539736,0.6927558225216135,1,0.039999008178707385,0.24999952316283824,-0.245000839233402,0.41999912261962535,4.619998931884762,1,0.20093448937371794,2.3333050766637844,17.479999542236328,-1.363635575476712,17.440000534057614,-1.1999980926525942,17.860000610351562,0.20093448937371794 1202,2012-01-25,17.639999389648438,17.780000686645508,16.879999160766598,17.079999923706055,3018100.0,0.030373745614741487,1.1428555209660327,-4.000013623978303,50.53762999803455,51.525690395425904,-0.479315431669864,-0.6811654823288542,-0.9574448233737272,0.25089267041453667,8.019318316249057,0.9000015258789098,0.19141899983704036,0.6199990272521987,-0.7660062413932529,2.0060042958976503,-0.07300360707052533,1.3130016615749227,0.6177749086180988,69.09090593826791,17.84219746405006,0.6930026343227257,1,-0.4499998092651367,-0.26999902725219727,-0.7699995040893555,-0.09999942779541016,3.480001449584961,2,0.32653063651815883,1.476203451407828,17.120000839233402,2.3333050766637844,17.479999542236328,-1.363635575476712,17.440000534057614,0.32653063651815883 1203,2012-01-26,17.559999465942386,17.979999542236328,17.34000015258789,17.700000762939453,2728950.0,-0.004535143224154381,-1.2068947373613472,-0.2500025544872059,68.78049143576489,53.2887862340937,-0.32360948991021843,-0.5622605294781771,-0.8987597171238697,0.2646351029143226,7.9193376777046005,0.6399993896484375,0.27845456886046804,0.4969991683959982,-0.9005189152535991,1.8945172520455955,-0.2017598734288022,1.1957582102207986,0.6470193516993952,61.818188123464815,5.020475322137095,0.6987590418247986,1,-0.3699998855590856,-0.18999910354614613,-0.6899995803833043,-0.01999950408935902,2.360000610351559,3,0.3678816166452883,1.1428555209660327,17.639999389648438,1.476203451407828,17.120000839233402,2.3333050766637844,17.479999542236328,0.3678816166452883 1204,2012-01-27,17.479999542236328,17.799999237060547,17.299999237060547,17.399999618530273,2195000.0,-0.004555804449836054,-2.571419813216531,-0.5714227326603325,67.30769230769225,55.30379863239511,-0.2091699544078658,-0.39210164767925093,-0.8317723306051619,0.29767764195191404,7.587773202359671,0.5,0.2965037864650313,0.34699926376342916,-0.9817610180199381,1.6757595455467964,-0.31738087712825447,1.0113794046551128,0.6772789043931944,54.54547030866107,-7.871013766568318,0.6643801408916834,1,-0.28999996185302734,-0.10999917984008789,-0.7849996089935303,0.06000041961669922,1.8199996948242188,4,0.3535469374723528,-1.2068947373613472,17.559999465942386,1.1428555209660327,17.639999389648438,1.476203451407828,17.120000839233402,0.3535469374723528 1205,2012-01-30,17.579999923706055,17.6200008392334,17.180000305175778,17.260000228881836,1137250.0,0.005720845771654659,1.1999942779759472,4.0,65.12821791911074,56.6806760935762,-0.19133618349748716,-0.42737934021521085,-0.9509838469265084,0.156892155624341,7.180333600890599,0.44000053405762074,0.32851570673419417,0.39199962615966655,-0.9138187008485588,1.6978179531678936,-0.2609095373444461,1.0449087896637792,0.5285329593314536,63.63641092598288,-3.9007346880216645,0.6529091635041135,1,-0.26000022888183594,-0.20999956130981445,-0.9799997806549072,-0.039999961853027344,2.1200008392333984,0,0.2536974409088093,-2.571419813216531,17.479999542236328,-1.2068947373613472,17.559999465942386,1.1428555209660327,17.639999389648438,0.2536974409088093 1206,2012-01-31,17.68000030517578,17.739999771118164,17.059999465942386,17.68000030517578,2028300.0,0.005688303862554589,10.333439298089397,0.0,64.21053529776992,57.815718301318284,-0.167902712665299,-0.5293152134339074,-1.0597580903282307,-0.0009704112052553171,7.43855352945601,0.6800003051757777,0.33463520306220573,0.4760000228881829,-0.8464281305384525,1.7984281763148182,-0.18521405382513478,1.1372140996015005,0.3807619255415524,72.72735154330469,0.34290678800333296,0.6612140767133174,1,-0.2500009536743164,-0.309999942779541,-1.0800001621246338,-0.1400003433227539,2.2600002288818324,1,0.1651583725051815,1.1999942779759472,17.579999923706055,-2.571419813216531,17.479999542236328,-1.2068947373613472,17.559999465942386,0.1651583725051815 1207,2012-02-01,18.239999771118164,18.399999618530273,17.68000030517578,17.81999969482422,3156500.0,0.031674177391187275,-1.057144258462511,100.0,66.82927215050015,58.47078593923428,-0.6592770024377828,-1.1930107557691514,-1.5989937309639295,-0.6139277301905182,6.457411869905605,0.7199993133544922,0.43056085869461924,1.0629995346069343,-0.14066282988215306,2.2666618990960217,0.4611683523623924,1.6648307168514762,-2.5199995040893572,88.05971423935227,17.05025964500885,0.6018311822445435,2,-0.6000003814697266,-0.8699994087219238,-1.6399996280670166,-0.6999998092651367,2.1000003814697266,2,0.1918859673201323,10.333439298089397,17.68000030517578,1.1999942779759472,17.579999923706055,-2.571419813216531,17.479999542236328,0.1918859673201323 1208,2012-02-02,18.440000534057614,18.600000381469727,18.15999984741211,18.280000686645508,1501900.0,0.010964954246114544,-1.1999942779759294,0.3809519484470921,66.33664160987885,59.632373034382404,-0.8586487658058424,-1.3968986708498328,-1.761293896148139,-0.8617901774707875,5.707148064527162,0.4400005340576172,0.49977457483272403,1.220000267028805,-0.10009507384610572,2.540095607903714,0.5599525965913514,1.8800479374662586,-2.6664002799987774,89.61040569528984,20.655230655571017,0.6600476704374547,2,-0.7000007629394496,-1.0700001716613734,-1.8400003910064662,-0.9000005722045863,1.2199993133544957,3,0.14533623793697714,-1.057144258462511,18.239999771118164,10.333439298089397,17.68000030517578,1.1999942779759472,17.579999923706055,0.14533623793697714 1209,2012-02-03,18.8799991607666,19.299999237060547,18.540000915527344,18.700000762939453,3094000.0,0.023861096202049126,-2.0400048828311266,1.124991059294782,76.84729966593176,62.524332456213614,-1.1989890317953211,-1.6987428154541888,-2.149319900352282,-1.3469391186763993,6.378547593577714,0.8599987030029332,0.530603672691285,1.5169989585876458,0.1264888080795501,2.9075091090957415,0.8217438833335997,2.212254033841692,-2.9933429016113298,81.24999467815614,11.220679074839339,0.6952550752540476,2,-0.7899999618530273,-1.3699994087219238,-2.29499888420105,-1.3399991989135742,1.1000003814697266,4,0.055084796703196215,-1.1999942779759294,18.440000534057614,-1.057144258462511,18.239999771118164,10.333439298089397,17.68000030517578,0.055084796703196215 1210,2012-02-06,19.21999931335449,19.239999771118164,18.57999992370605,18.71999931335449,2017600.0,0.01800848345875039,1.444439734949613,2.7778025028875395,78.24075177864843,67.13539246259239,-1.4150181930883825,-1.8849317130535361,-2.420074622360449,-1.7308902266541075,7.086230387453712,0.6599998474121129,0.46588205150747797,1.6979991912841754,0.2199697870057271,3.1760285955626237,0.9589844891449495,2.4370138934234014,-3.128542475524899,96.42857446962488,23.020830704540103,0.7390147021392247,2,-1.1300001144409144,-1.709999561309811,-2.634999036788937,-1.6799993515014613,0.34000015258789773,0,0.004162327084500594,-2.0400048828311266,18.8799991607666,-1.1999942779759294,18.440000534057614,-1.057144258462511,18.239999771118164,0.004162327084500594 1211,2012-02-07,19.100000381469727,19.200000762939453,18.940000534057614,19.100000381469727,1801300.0,-0.006243441007897643,1.599992370634608,0.0,72.5388869864791,69.57997657241955,-1.1003314529170503,-1.6361714707017256,-2.2198360998461126,-1.6540701960818183,7.6278705904702235,0.279998779296875,0.4835460196333017,1.44300022125244,-0.09551658688026166,2.9815170293851416,0.6737418171860909,2.212258625318789,-2.81603099968628,87.65438349035611,16.425310752618756,0.76925840406635,2,-0.9200010299682617,-1.5900006294250488,-2.615000009536743,-1.5600004196166992,0.779998779296875,1,0.03141363191028157,1.444439734949613,19.21999931335449,-2.0400048828311266,18.8799991607666,-1.1999942779759294,18.440000534057614,0.03141363191028157 1212,2012-02-08,19.18000030517578,19.36000061035156,18.959999084472656,19.07999992370605,1747850.0,0.004188477597292017,-1.352935896644749,100.0,69.1860710111403,69.6250409696835,-1.0492491690374273,-1.5947368235771364,-2.2131439134388913,-1.7759448155013686,8.531437826390901,0.4000015258789027,0.559713728642933,1.3940001487731948,-0.20289633347060843,2.990896631016998,0.595551907651295,2.1924483898950946,-2.7150691320757083,84.99998410543841,15.770026720427069,0.7984482411219013,2,-0.9700002670288086,-1.6399998664855993,-2.580000162124634,-1.640000343322754,1.0200004577636719,2,0.039624620270560795,1.599992370634608,19.100000381469727,1.444439734949613,19.21999931335449,-2.0400048828311266,18.8799991607666,0.039624620270560795 1213,2012-02-09,19.299999237060547,19.440000534057614,19.07999992370605,19.200000762939453,1439450.0,0.006256461416863646,-1.117649698751204,0.9999809265863957,79.61787347206807,70.99283887683637,-1.001825481823424,-1.6048458038038333,-2.269704019088657,-1.9295622009849716,9.813448154063588,0.3600006103515625,0.7896737117411945,1.3919991493225083,-0.2781669737286556,3.0621652723736723,0.5569160877969281,2.2270822108480886,-2.6034625089803534,84.4442937402914,14.172674332176726,0.835083061525582,2,-1.0499992370605469,-1.7199988365173375,-2.039999008178711,-1.7599992752075195,0.7000007629394531,3,0.05388605992948947,-1.352935896644749,19.18000030517578,1.599992370634608,19.100000381469727,1.444439734949613,19.21999931335449,0.05388605992948947 1214,2012-02-10,19.6200008392334,19.63999938964844,19.0,19.07999992370605,2292100.0,0.016580394550398392,1.206901994830395,5.400091554131416,81.28660286894562,72.78821498237357,-1.1022589060506895,-1.8213311370424776,-2.510279479186867,-2.2784693223053836,11.02984404176383,0.639999389648441,0.8971032036235442,1.58700075149536,-0.2046415078368362,3.378643010827556,0.6911796218292601,2.4828218811614597,-2.6491177305554636,98.11334334991736,26.45911724223103,0.8958211296660982,2,-1.2700014114379847,-1.9400010108947754,-2.265000820159912,-2.080000877380371,0.2199993133544922,4,0.002038685344942781,-1.117649698751204,19.299999237060547,-1.352935896644749,19.18000030517578,1.599992370634608,19.100000381469727,0.002038685344942781 1215,2012-02-13,19.920000076293945,19.979999542236328,19.600000381469727,19.81999969482422,2498100.0,0.01529048033783198,2.4545486071976628,0.18518557764308502,91.66669504985799,75.83889939927224,-1.1571042330566428,-1.9686615705251356,-2.7663487497998247,-2.6081584432001605,12.603258803857207,0.37999916076660156,0.9374925291210587,1.7260000228881829,-0.13850930490404068,3.5905093506804064,0.7937453589920729,2.658254686784293,-2.6288230138995488,94.23081508053973,17.18062600967245,0.9322546638961116,2,-1.0900001525878906,-2.0300002098083496,-2.614999771118164,-2.380000114440918,-0.2999992370605469,0,0.00301202137111356,1.206901994830395,19.6200008392334,-1.117649698751204,19.299999237060547,-1.352935896644749,19.18000030517578,0.00301202137111356 1216,2012-02-14,19.979999542236328,20.07999992370605,19.68000030517578,19.81999969482422,3555900.0,0.00301202137111356,1.2222163353537308,1.5999923706345724,90.34486205912269,78.45174272245252,-0.9571983946434734,-1.872644604051306,-2.775657247057552,-2.6728915730944074,14.151182789607661,0.3999996185302699,1.003792132751105,1.6259995460510268,-0.27642421214910584,3.5284233042511595,0.6747876669509623,2.5772114251510914,-2.3123873326640627,91.07140120196962,12.476804229662235,0.9512118791000663,2,-0.8599996566772461,-2.039999485015869,-2.609999179840088,-2.439999580383301,-0.4799995422363281,1,-0.021021025321151354,2.4545486071976628,19.920000076293945,1.206901994830395,19.6200008392334,-1.117649698751204,19.299999237060547,-0.021021025321151354 1217,2012-02-15,20.059999465942386,20.1200008392334,19.799999237060547,20.040000915527344,2503500.0,0.004004000277224362,3.5714091088677264,0.12499105929477937,93.10348229518677,81.42583613193118,-0.8402420988356951,-1.8340275516635245,-2.8023466848326954,-2.7460310059024344,15.714567701909877,0.32000160217285156,1.0949720989230798,1.5709995269775412,-0.4157553759599608,3.557754429915043,0.5776220755087884,2.564376978446294,-2.0064052221087145,94.64273854186744,13.350768385451062,0.9933774514687517,2,-0.7299985885620153,-1.8299989700317418,-2.689999103546146,-2.519999504089359,-0.8599987030029332,2,-0.008973096209767495,1.2222163353537308,19.979999542236328,2.4545486071976628,19.920000076293945,1.206901994830395,19.6200008392334,-0.008973096209767495 1218,2012-02-16,20.700000762939453,20.799999237060547,20.1200008392334,20.15999984741211,2721200.0,0.031904352643859824,-1.1935469977665525,27.00200286122553,96.53182186020574,83.61300526462828,-1.2582694729931525,-2.3719659262511215,-3.384370055763412,-3.3808094196247573,16.981202024708587,0.7399997711181605,1.2169577288148616,2.0690008163452163,-0.12375188315470709,4.26175351584514,0.9726244665952528,3.1653771660951797,-2.274453331933831,94.44452686077832,9.3657444688928,1.0963763497499621,2,-1.0100011825561523,-2.1300010681152344,-3.330000400543213,-3.160000801086426,-1.1400012969970668,3,-0.024154588481715478,3.5714091088677264,20.059999465942386,1.2222163353537308,19.979999542236328,2.4545486071976628,19.920000076293945,-0.024154588481715478 1219,2012-02-17,20.68000030517578,20.8799991607666,20.459999084472656,20.780000686645508,2339250.0,-0.0009662056534548435,1.8000254315414692,-0.1851855776430862,95.85800519498704,85.5704778664437,-1.068445994387016,-2.210100134677713,-3.347337972593568,-3.3550106864176357,18.33943639977832,0.4200000762939453,1.293887670106038,1.8870003700256355,-0.4114578705985288,4.1854586106498,0.7377712497135533,3.0362294903377176,-1.7795625129591741,84.37507450587702,-3.2749112538992904,1.1492291203120826,2,-0.7700004577636719,-2.0400009155273438,-3.309999942779541,-3.140000343322754,-2.020000457763672,4,-0.03288202587722355,-1.1935469977665525,20.700000762939453,3.5714091088677264,20.059999465942386,1.2222163353537308,19.979999542236328,-0.03288202587722355 1220,2012-02-21,20.6200008392334,20.86000061035156,20.36000061035156,20.68000030517578,2464550.0,-0.0029013280975322964,1.3809519484471409,0.5999923706345724,94.01200716569566,87.95638010857887,-0.8816911476770173,-2.005627680222773,-3.243573066418275,-3.300041289482131,19.92140865045752,0.5,1.3714292527621517,1.6700008392333991,-0.6792344546201647,4.019236133086963,0.495383192306619,2.8446184861601793,-1.3236507733067917,78.33345254273657,-10.741314367294919,1.1746176469267817,2,-0.7000017166137695,-1.980001449584961,-3.250000476837158,-3.510000228881836,-1.9000015258789098,1,-0.03782738384575679,1.8000254315414692,20.68000030517578,-1.1935469977665525,20.700000762939453,3.5714091088677264,20.059999465942386,-0.03782738384575679 1221,2012-02-22,20.559999465942386,20.940000534057614,20.440000534057614,20.71999931335449,1832050.0,-0.0029098627957787615,-1.5000143051965567,2.6666878596177725,90.8450628551935,90.36293475791811,-0.6624759067824009,-1.7651990017567094,-3.1196136488768325,-3.2288641072209394,22.05884975151288,0.5,1.371648944709559,1.4379995346069379,-0.850016270330407,3.7260153395442828,0.2939916321382654,2.5820074370756103,-0.94691958104778,66.66661089630279,-21.605591577986075,1.1440079024686731,2,-0.5899991989135778,-1.889999389648441,-3.189999103546146,-3.5399990081787145,-2.0799999237060582,2,-0.04571977875126376,1.3809519484471409,20.6200008392334,1.8000254315414692,20.68000030517578,-1.1935469977665525,20.700000762939453,-0.04571977875126376 1222,2012-02-23,23.399999618530273,23.76000022888184,21.76000022888184,22.020000457763672,7647950.0,0.13813230672949883,-1.105263580575967,-8.625002980235465,95.25546987955174,92.10044546986074,-3.1747796618352524,-4.375903616897837,-5.874231187132622,-6.046489362480354,24.484011487383466,3.200000762939453,1.409611549960328,3.989999675750731,1.1131445534981381,6.866854798003324,2.5515721146244346,5.428427236877027,-3.5215356038030663,90.10987168362313,1.9240381751488798,1.4384275611262958,2,-2.0199995040893555,-3.189999580383301,-6.104999542236328,-6.379999160766602,-5.35999870300293,3,-0.16666665308156225,-1.5000143051965567,20.559999465942386,1.3809519484471409,20.6200008392334,1.8000254315414692,20.68000030517578,-0.16666665308156225 1223,2012-02-24,24.020000457763672,24.34000015258789,23.739999771118164,23.739999771118164,6541850.0,0.026495762792338784,-3.2857065006369166,0.20289917168497767,95.40635780433922,93.66930712934894,-3.4138398257520457,-4.72961257927005,-6.393436934751971,-6.6287865392581224,26.899891460597814,0.9400005340576172,1.5325506239586026,4.287000465393067,0.8825011060564378,7.691499824729696,2.5847507857247507,5.9892501450613835,-3.5799999237060582,91.95980573795711,2.7769782489346113,1.7022496796683153,2,-2.0500001907348633,-3.410000801086426,-7.055000305175781,-7.0,-5.800001144409183,4,-0.20066609504440347,-1.105263580575967,23.399999618530273,-1.5000143051965567,20.559999465942386,1.3809519484471409,20.6200008392334,-0.20066609504440347 1224,2012-02-27,23.65999984741211,24.29999923706055,23.420000076293945,24.18000030517578,7162150.0,-0.014987535532506757,1.315792379623436,-1.8571399377388438,89.08449651892231,93.38239618146719,-2.704953791410201,-4.092718715254186,-5.945062419805367,-6.215867708291469,29.304982772970195,0.8799991607666051,1.6887632716071082,3.6179998397827156,-0.038029703783244884,7.274029383348676,1.7899850679997371,5.446014611565694,-2.4399993896484418,82.91456323148986,-5.130651714598571,1.82801477178298,2,-1.6499996185302734,-3.0500001907348633,-6.529999732971191,-6.6399993896484375,-5.239999771118164,0,-0.1732882674518772,-3.2857065006369166,24.020000457763672,-1.105263580575967,23.399999618530273,-1.5000143051965567,20.559999465942386,-0.1732882674518772 1225,2012-02-28,22.040000915527344,23.739999771118164,21.780000686645508,23.63999938964844,6394150.0,-0.06846994684414409,1.1777776835876819,3.076917433884759,70.47353501458008,91.17447095429578,-0.8410535701214812,-2.2361018031458357,-4.231770237795388,-4.5537495751148285,31.176794756143554,1.9599990844726562,1.7833562977115704,1.7750008583068855,-1.7917197313915452,5.341721448005316,-0.008359436542331622,3.5583611531561026,2.299999237060547,41.025654819748254,-45.124625935635194,1.7833602948492155,2,0.029998779296875,-1.4300012588500977,-4.910000801086426,-5.020000457763672,-4.160001754760742,1,-0.15335757385263982,1.315792379623436,23.65999984741211,-3.2857065006369166,24.020000457763672,-1.105263580575967,23.399999618530273,-0.15335757385263982 1226,2012-02-29,20.600000381469727,21.479999542236328,20.1200008392334,21.479999542236328,7800600.0,-0.06533577469332708,2.090909090909091,0.5499999999999988,58.313815028785555,87.30895236914009,0.7779529592573233,-0.5967198643674507,-2.729404841460237,-3.081491841418213,32.709323721363106,1.9200000762939453,1.8153344463398327,0.1890003204345696,-3.164890942296001,3.54289158316514,-1.4879453109307157,1.865945951799855,3.699998855590824,11.374398586211495,-71.82646174691641,1.6769456313652849,2,1.630000114440918,0.009999275207519531,-3.3350002765655518,-3.5799999237060547,-2.8999996185302734,2,-0.09126218608259595,1.1777776835876819,22.040000915527344,1.315792379623436,23.65999984741211,-3.2857065006369166,24.020000457763672,-0.09126218608259595 1227,2012-03-01,21.739999771118164,21.81999969482422,20.299999237060547,20.600000381469727,6815850.0,0.05533977517174704,1.3384636151026887,-1.2954550873154693,62.76150469006095,83.55669490579068,-0.11027356385193343,-1.5400213401620988,-3.785414327455868,-4.19185780445342,33.63683110113799,1.5200004577636719,1.821473819213999,1.1539997100830064,-2.0862499336823817,4.394249353848394,-0.46612511179968763,2.7741245319657004,2.3927995300293006,38.38860652792436,-42.810317182796176,1.6201248218826938,3,0.49000072479248047,-1.130000114440918,-4.474999666213989,-4.719999313354492,-4.699998855590817,3,-0.14995401394680707,2.090909090909091,20.600000381469727,1.1777776835876819,22.040000915527344,1.315792379623436,23.65999984741211,-0.14995401394680707 1228,2012-03-02,21.1200008392334,21.479999542236328,20.86000061035156,21.34000015258789,3954450.0,-0.028518810414544737,1.4800051880080862,-0.19298195714151864,57.60649040135565,79.30652659538718,0.643207875068164,-0.747261428698188,-3.0623974163931145,-3.524133868146574,34.39840502469607,0.8799991607666051,1.8467174518130633,0.4000007629394524,-2.684493808321932,3.4844953342008367,-1.1422465226912415,1.9422480485701463,2.8522865234375026,23.92345414581547,-52.85830170008484,1.5422472856306924,3,1.109999656677246,-0.4200010299682617,-3.840000867843628,-4.100000381469727,-4.520000457763672,4,-0.14583332392603499,1.3384636151026887,21.739999771118164,2.090909090909091,20.600000381469727,1.1777776835876819,22.040000915527344,-0.14583332392603499 1229,2012-03-05,19.920000076293945,20.520000457763672,19.700000762939453,20.36000061035156,4224400.0,-0.056818215684455886,1.1578932838761329,2.000008669793556,50.0,74.41630357697656,1.9266759206427473,0.5635415708902798,-1.7931205766037692,-2.3023814587146596,34.14008474527244,1.4200000762939453,1.8350487016796357,-0.8520000457763679,-3.839423637270098,2.1354235457173623,-2.345711841523233,0.6417117499704972,3.898195825439455,5.445528895158591,-66.27338904498319,1.493711795746865,3,2.1000003814697266,0.7799997329711914,-2.640000104904175,-2.8999996185302734,-2.780000686645508,0,-0.08534140343516183,1.4800051880080862,21.1200008392334,1.3384636151026887,21.739999771118164,2.090909090909091,20.600000381469727,-0.08534140343516183 1230,2012-03-06,19.299999237060547,19.6200008392334,19.13999938964844,19.5,3025200.0,-0.031124540002951062,1.1818126647246336,0.45454663678491136,46.99646601432667,69.54423726132468,2.614707996356504,1.2541437035590128,-1.1115540598563953,-1.6569878666462152,34.00752732626343,0.7800006866455043,1.71683578461424,-1.4760008811950698,-4.454876816921534,1.502875054531394,-2.9654388490583017,0.013437086668162124,4.271104956345216,5.970142880323726,-60.68592466425519,1.4894379678632312,3,2.440000534057617,1.4000005722045898,-2.0199992656707764,-2.279998779296875,-2.059999465942383,1,-0.04559581324111117,1.1578932838761329,19.920000076293945,1.4800051880080862,21.1200008392334,1.3384636151026887,21.739999771118164,-0.04559581324111117 1231,2012-03-07,19.700000762939453,20.34000015258789,19.239999771118164,19.399999618530273,3947650.0,0.020725468481408438,-2.5483835242217565,-1.5,48.45361449780956,64.34403110779778,2.3243130418619202,0.9501100934723752,-1.450520113455763,-2.035719061770404,33.77854939016678,1.1000003814697266,1.6140518501313252,-1.105999374389647,-4.025295728476749,1.813296979697455,-2.565647551433198,0.35364880265390397,3.5166150461657253,20.895571250850374,-40.47629067445033,1.4596481770435519,3,2.039999008178711,0.9999990463256836,-2.3550007343292236,-2.6800003051757812,-2.9000015258789062,2,-0.09238586455269193,1.1818126647246336,19.299999237060547,1.1578932838761329,19.920000076293945,1.4800051880080862,21.1200008392334,-0.09238586455269193 1232,2012-03-08,19.940000534057614,20.020000457763672,19.559999465942386,19.959999084472656,2439100.0,0.012182729026572359,5.571381861282493,-0.06666158042306015,46.619217142239435,58.9232377008978,1.7231005829654542,0.8115769595761684,-1.6093182142168097,-2.2659300316537134,33.37527767573322,0.4600009918212855,1.5301994626142346,-0.9039996147155804,-3.753120737022872,1.9451215075917112,-2.328560175869228,0.5205609464380672,2.950485961491026,34.18808086505566,-22.050192235312018,1.4245605611536463,3,1.779998779296882,1.0699996948242223,-2.540000677108761,-2.9200000762939418,-3.360000610351559,3,-0.11233699654582407,-2.5483835242217565,19.700000762939453,1.1818126647246336,19.299999237060547,1.1578932838761329,19.920000076293945,-0.11233699654582407 1233,2012-03-09,20.34000015258789,20.3799991607666,19.959999084472656,19.979999542236328,2299050.0,0.020060160873470068,-1.0999923706345724,-18.00133524081702,48.53700485274024,54.41796084909979,0.8338891741087444,0.5201551324350788,-1.9333996006091354,-2.658825006010826,32.97146118548615,0.4399986267089879,1.500507132453329,-0.5560000419616706,-3.3232551950563796,2.2112551111330383,-1.939627618509025,0.8276275345856838,2.2504473744887328,86.95650972055978,32.86139068177339,1.3836275765473551,3,1.0999994277954102,0.9099998474121094,-2.8350002765655518,-3.3199996948242188,-3.7800006866455043,4,-0.16224184917917417,5.571381861282493,19.940000534057614,-2.5483835242217565,19.700000762939453,1.1818126647246336,19.299999237060547,-0.16224184917917417 1234,2012-03-12,19.65999984741211,20.420000076293945,19.520000457763672,20.34000015258789,1514200.0,-0.03343167650317169,1.1428558453413018,-1.8888865341414827,46.07842846985026,51.70739345524092,0.9910380457916261,1.2683338450594945,-1.1638299186287568,-1.9672991728675626,32.204092064862444,0.8999996185302734,1.0628014430718515,-1.2380002975463853,-4.001427713613452,1.5254271185206818,-2.619714005579919,0.14371341048714825,2.654411828670259,40.62501396983096,-9.974335473788251,1.3817137080335327,3,0.8199996948242188,1.7800006866455078,-2.1049997806549072,-2.6399993896484375,-3.6800003051757812,0,-0.1556459557320483,-1.0999923706345724,20.34000015258789,5.571381861282493,19.940000534057614,-2.5483835242217565,19.700000762939453,-0.1556459557320483 1235,2012-03-13,19.979999542236328,20.200000762939453,19.739999771118164,19.84000015258789,1789750.0,0.016276688571100983,-1.7058869728146844,-0.20588136296828194,47.680000659179576,50.525858525284704,0.3890053201081223,1.0045641597207222,-1.4015902418599921,-2.2811404214674624,31.061518948197048,0.5400009155273438,0.5361379210982165,-0.9210005760192885,-3.68008446760674,1.8380833155681628,-2.300542521813014,0.45854136977443716,2.0804591509313255,62.711828791258526,13.560569466263892,1.3795419457937257,3,0.5,1.4800004959106445,-2.180000066757202,-2.8199996948242188,-3.6999988555908203,1,-0.14214215303580602,1.1428558453413018,19.65999984741211,-1.0999923706345724,20.34000015258789,5.571381861282493,19.940000534057614,-0.14214215303580602 1236,2012-03-14,19.559999465942386,20.15999984741211,19.36000061035156,19.940000534057614,1970150.0,-0.021021025321151354,-1.0512833052936248,-2.7143051771116657,30.952383655538966,46.99151174367115,0.721880594830715,1.4666831655023316,-0.9309050388660758,-1.8442686000615218,29.8304066990556,0.7999992370605504,0.026171116220005786,-1.3200006484985316,-4.114762828726498,1.4747615317294347,-2.7173817386125165,0.07738044161545332,2.2668224829437307,18.86782607131029,-24.06548817497287,1.3973810901139834,3,0.7499999999999964,2.0800008773803675,-1.7599999904632604,-2.399999618530277,-3.4799995422363317,2,-0.11860939458939024,-1.7058869728146844,19.979999542236328,1.1428558453413018,19.65999984741211,-1.0999923706345724,20.34000015258789,-0.11860939458939024 1237,2012-03-15,19.8799991607666,20.26000022888184,19.440000534057614,19.68000030517578,1491450.0,0.01635990304505852,-1.4117694907647602,-0.5263112984992319,28.834350683378773,43.7946073305626,0.12325498558897863,1.1937089511110806,-1.2412340154836805,-2.157180168270571,28.45995036215668,0.8199996948242259,-0.2963522327520991,-0.991000938415528,-3.7980141533722573,1.8160122765412012,-2.394507545893891,0.4125056690628348,1.731876983380502,49.05649173631809,11.815578340904011,1.4035066074783642,3,-0.049999237060546875,1.7700004577636719,-2.0349996089935303,-2.719999313354492,-3.9999990463256836,3,-0.1549295801674111,-1.0512833052936248,19.559999465942386,-1.7058869728146844,19.979999542236328,1.1428558453413018,19.65999984741211,-0.1549295801674111 1238,2012-03-16,20.200000762939453,20.3799991607666,19.739999771118164,19.979999542236328,1779750.0,0.016096660748576852,1.2069019948304098,1.1000123978370542,32.23820077915373,41.8210740838019,-0.38104344162250214,0.8794160968258851,-1.5089615336999387,-2.4732703727796554,26.358709949167714,0.6399993896484375,-0.42583682158902647,-0.6459993362426744,-3.468289726901176,2.1762910544158274,-2.0571445315719252,0.7651458590865765,1.214125240847757,79.24533733996714,45.80801522237274,1.4111451953292515,3,-0.4200010299682617,1.4699993133544922,-2.325000524520874,-3.010000228881836,-4.280000686645508,4,-0.17920795556973157,-1.4117694907647602,19.8799991607666,-1.0512833052936248,19.559999465942386,-1.7058869728146844,19.979999542236328,-0.17920795556973157 1239,2012-03-19,20.0,20.34000015258789,19.81999969482422,19.979999542236328,1249200.0,-0.00990102749433508,-2.058824849375624,0.09091066722152864,37.74038428473767,40.79262055829202,-0.18830341274486173,1.0812996860490784,-1.2076417950741387,-2.2739942897845324,24.07758821145847,0.5200004577636719,-0.724273486144039,-0.8120000839233406,-3.6589864758147215,2.0349863079680404,-2.235493279869033,0.6114931120223517,1.2321958746561101,62.745127371800876,29.017351737374767,1.423493195945691,3,-0.1700000762939453,1.6700000762939453,-2.0849997997283936,-2.7699995040893555,-4.119999885559082,0,-0.17200002670288073,1.2069019948304098,20.200000762939453,-1.4117694907647602,19.8799991607666,-1.0512833052936248,19.559999465942386,-0.17200002670288073 1240,2012-03-20,19.84000015258789,20.040000915527344,19.63999938964844,19.959999084472656,1318450.0,-0.007999992370605447,1.857127287094156,-5.999809269502194,44.60227326605416,40.36469375476365,0.06297329898136539,1.2436291723357265,-0.9467379795666062,-2.109270017319947,21.960425865112132,0.4000015258789027,-0.9423388703486246,-0.9329998970031745,-3.812247781330502,1.9462479873241527,-2.372623839166838,0.5066240451604891,1.224820003267606,47.058845528850746,10.06962853787936,1.4396239421636639,3,0.05000019073486328,1.8999996185302734,-1.825000524520874,-2.320000648498535,-5.680000305175781,1,-0.1945564808802721,-2.058824849375624,20.0,1.2069019948304098,20.200000762939453,-1.4117694907647602,19.8799991607666,-0.1945564808802721 1241,2012-03-21,19.6200008392334,19.979999542236328,19.600000381469727,19.920000076293945,1116600.0,-0.0110886749829886,-1.2352881778096916,2.5000158947134183,32.67975506163974,38.815864634697014,0.3022120572774689,1.4646908338815336,-0.6379162979053099,-1.9046188108017184,19.67029487309672,0.37999916076660156,-0.9932119559920842,-1.1059992790222175,-4.030224155597246,1.8182255975528108,-2.56811171730973,0.35611315926529485,1.2908336553255353,19.14899661140789,-16.933558152796913,1.4621124382875137,3,0.26999950408935547,2.1199989318847656,-1.2600009441375732,-1.900001049041748,-5.600000381469727,2,-0.17023445513361113,1.857127287094156,19.84000015258789,-2.058824849375624,20.0,1.2069019948304098,20.200000762939453,-0.17023445513361113 1242,2012-03-22,19.5,19.76000022888184,19.34000015258789,19.5,893550.0,-0.006116250463834683,-1.6250029802351031,-0.0,35.58719308087794,37.37699666004564,0.39474701467734974,1.3465720452202774,-0.43510379459551274,-1.8020970651221333,15.642980771541378,0.42000007629394887,-0.9578513319536626,-1.0310001373291016,-3.7146734240947588,1.6526731494365556,-2.3728367807119284,0.31083650605372526,1.2691676861660959,15.384615384615385,-21.317438277752373,1.341836643382828,3,0.38000011444091797,2.239999771118164,-0.9700000286102295,-1.599999904632572,-4.899999618530273,3,-0.17538461929712545,-1.2352881778096916,19.6200008392334,1.857127287094156,19.84000015258789,-2.058824849375624,20.0,-0.17538461929712545 1243,2012-03-23,19.200000762939453,19.600000381469727,19.100000381469727,19.600000381469727,1537700.0,-0.01538457625951517,1.5000023841880648,-100.0,42.372893684376834,36.96527057277083,0.5766750313280724,1.335421930467625,-0.06245338054749183,-1.4962707599905087,11.267439445835956,0.5,-0.9779002530149725,-1.0899993896484368,-3.273516697918737,1.0935179186218633,-2.181758043783585,0.001759264486711487,1.4388334595052292,8.064548381291367,-31.24493472046222,1.0917586541351492,3,0.5399990081787109,2.5199995040893555,-0.4200000762939453,-1.2800002098083496,-4.940000534057617,4,-0.17291669357153994,-1.6250029802351031,19.5,-1.2352881778096916,19.6200008392334,1.857127287094156,19.84000015258789,-0.17291669357153994 1244,2012-03-26,19.559999465942386,19.6200008392334,19.26000022888184,19.440000534057614,1801450.0,0.0187499317030142,1.99998410553919,-0.299997615811953,52.91480012402045,37.54691495775314,0.2246208039364994,0.6877749191955047,-0.35250164715829513,-1.834238785005141,7.205680147778162,0.4200000762939453,-0.9838952205528742,-0.5250006675720194,-2.0455480151230248,0.995546679978986,-1.2852743413475203,0.23527300620348157,0.9249513724048022,48.93604501340254,5.185904529078421,0.7602736737755023,3,0.1800003051757777,2.1600008010864222,-0.4299998283386266,-1.2999997138977086,-5.45999908447266,0,-0.18609404340661462,1.5000023841880648,19.200000762939453,-1.6250029802351031,19.5,-1.2352881778096916,19.6200008392334,-0.18609404340661462 1245,2012-03-27,18.65999984741211,19.65999984741211,18.57999992370605,19.559999465942386,3016950.0,-0.046012251692406414,-1.037736731774458,-7.500063578853259,39.51611786801453,38.49844098136154,1.025533256625831,1.3929891735551791,0.6219724893526148,-0.8903934678420526,5.5444910768714255,1.0799999237060582,-1.0733642372499155,-1.2560002326965325,-2.6030971126090954,0.09109664721603039,-1.929548672652814,-0.582451792740251,1.6864559452473316,5.714281821736663,-39.236163744366785,0.6735484399562821,3,0.8199996948242188,2.8000001907348633,0.6149997711181641,-0.3600001335144043,-4.859999656677244,1,-0.14898176611489844,1.99998410553919,19.559999465942386,1.5000023841880648,19.200000762939453,-1.6250029802351031,19.5,-0.14898176611489844 1246,2012-03-28,18.71999931335449,19.15999984741211,18.520000457763672,18.65999984741211,1816900.0,0.0032154054894433237,-2.7647217220081117,-0.06666610152608728,37.2384776959861,39.43223287165123,0.9318423096633417,1.248957903361024,0.6361012124277039,-0.9348134167938369,5.558217448975176,0.6399993896484375,-1.0782748478782374,-1.1020007133483922,-2.509164620263519,0.3051631935667345,-1.8055826668059538,-0.39841875989083064,1.414481775030545,16.12894294411588,-28.936046175838154,0.7035819534575627,3,0.7300004959106481,2.7100009918212926,0.5599999427795446,-0.41999959945678356,-5.419999122619624,2,-0.24358972399584244,-1.037736731774458,18.65999984741211,1.99998410553919,19.559999465942386,1.5000023841880648,19.200000762939453,-0.24358972399584244 1247,2012-03-29,18.479999542236328,18.8799991607666,18.1200008392334,18.700000762939453,2923050.0,-0.012820501064171985,1.620692830317739,-3.666719649044945,29.8701186106902,39.16911263071085,1.0642891273105874,1.2987939897971756,0.930270725152333,-0.693883956675613,5.456483760177348,0.7599983215332031,-1.1414451829852084,-1.1790004730224624,-2.3926410116289496,0.03464006558402488,-1.7858207423257042,-0.5721802037192205,1.4284542578617163,23.37655421146565,-15.712408458743997,0.6068202693032431,3,0.7500009536743164,2.7500009536743164,0.8400006294250488,-0.1499991416931188,-5.119999885559084,3,-0.24134194777869222,-2.7647217220081117,18.71999931335449,-1.037736731774458,18.65999984741211,1.99998410553919,19.559999465942386,-0.24134194777869222 1248,2012-03-30,18.040000915527344,18.700000762939453,17.8799991607666,18.63999938964844,2325750.0,-0.023809450087017625,1.2777783664646294,2.727250658898615,31.506849911599957,38.476497700362216,1.3026586264743827,1.5770730417160976,1.4043241731592389,-0.25486610301723545,5.426147397532595,0.8200016021728516,-0.9846501783360324,-1.4649991035461412,-2.6797072683056093,-0.25029093878667297,-2.072353185925877,-0.8576450211664053,1.5823004108323566,8.988859159502503,-28.670425463875723,0.6073540823797346,3,0.9199991226196289,3.0699987411499023,2.7549991607666016,1.6999993324279785,-4.920001029968262,4,-0.190687381345793,1.620692830317739,18.479999542236328,-2.7647217220081117,18.71999931335449,-1.037736731774458,18.65999984741211,-0.190687381345793 1249,2012-04-02,18.21999931335449,18.31999969482422,17.920000076293945,18.020000457763672,1708650.0,0.009977737732386638,1.0,-0.3333322736925013,29.245260526527602,36.77016295152593,0.9427548626395179,1.3314487884069202,1.2747142597034475,-0.43225380763522026,6.446457919583512,0.39999961853027344,-0.8274840817017513,-1.2000006675720236,-2.525317097139645,0.1253157619955978,-1.8626588823558343,-0.5373424527882129,1.088687623198453,19.101124799487174,-14.75347026257213,0.6626582147838108,4,0.7100000381469762,2.8699998855590856,3.0700006484985387,1.810000896453861,-3.2199993133544886,0,-0.21734353642758597,1.2777783664646294,18.040000915527344,1.620692830317739,18.479999542236328,-2.7647217220081117,18.71999931335449,-0.21734353642758597 1250,2012-04-03,18.420000076293945,18.6200008392334,18.07999992370605,18.31999969482422,2104150.0,0.010976990695760636,1.1599954223807576,0.5000047683988759,35.82089127344565,37.119178086171026,0.5812712345118634,1.119539782438114,1.127175423997567,-0.6233448652395026,6.954739635312807,0.5400009155273473,-0.7336724054596111,-0.9559999465942397,-2.354501549805647,0.4425016566171678,-1.6552507481999434,-0.25674914498853596,0.6315230606174538,42.18754889440894,6.171313084159372,0.6992508016057032,4,0.39999961853027344,2.3899993896484375,2.8899998664855957,1.6100001335144043,-4.300000190734863,1,-0.23452766975739292,1.0,18.21999931335449,1.2777783664646294,18.040000915527344,1.620692830317739,18.479999542236328,-0.23452766975739292 1251,2012-04-04,17.8799991607666,18.239999771118164,17.68000030517578,18.18000030517578,1790100.0,-0.029316010493523836,1.6666636391297043,-3.0,26.415082456882203,36.10005468350484,0.9482111077211535,1.5981369686164157,1.7260506700166616,-0.06790360539950058,7.885690982899647,0.7399997711181641,-0.7324997160682472,-1.4050007820129409,-2.9444814733807085,0.1344799093548268,-2.174741127696823,-0.6352604363290588,0.9606496604387331,16.666587193731175,-16.968969254608538,0.769740345683883,4,0.7900009155273438,1.8700008392333984,3.460000514984131,2.150001049041748,-3.799999237060547,2,-0.22818787256905038,1.1599954223807576,18.420000076293945,1.0,18.21999931335449,1.2777783664646294,18.040000915527344,-0.22818787256905038 1252,2012-04-05,17.700000762939453,18.0,17.639999389648438,17.739999771118164,1168000.0,-0.010067024959492854,-3.499958277206242,0.13332951865061957,19.512155409108217,33.559972652919434,0.9454527277714284,1.6882745067039195,1.9472819901436367,0.12504851775472758,8.880660573234634,0.3600006103515625,-0.8135236370680374,-1.472999191284181,-3.1330448769260286,0.1870464943576664,-2.303022034105105,-0.6429763484632574,0.9200000762939453,5.660499580743721,-21.28843067986546,0.830022842820923,4,0.9499988555908203,2.029998779296875,3.719999313354492,2.3299994468688965,-4.2400007247924805,3,-0.24858759223431115,1.6666636391297043,17.8799991607666,1.1599954223807576,18.420000076293945,1.0,18.21999931335449,-0.24858759223431115 1253,2012-04-09,17.040000915527347,17.260000228881836,16.819999694824222,17.120000839233402,2392000.0,-0.03728812536517079,1.4444562182438838,2.0000476848981927,17.543825159468796,29.629864323524806,1.4157122432109723,2.201228694284616,2.644274668729569,0.7831187160690583,9.89271000995869,0.8800010681152308,-0.8211860480420654,-1.9679990768432596,-3.78795374142339,-0.14804441226312903,-2.877976409133325,-1.0580217445531943,1.3839996337890597,12.222282268344733,-9.77737327209257,0.9099773322900645,4,1.1999988555908168,2.109998703002926,4.379999160766598,2.9899992942810023,-4.140001296997074,0,-0.21596250358747215,-3.499958277206242,17.700000762939453,1.6666636391297043,17.8799991607666,1.1599954223807576,18.420000076293945,-0.21596250358747215 1254,2012-04-10,16.600000381469727,17.280000686645508,16.559999465942386,16.959999084472653,1514500.0,-0.025821626198193393,-2.2727288490465805,4.499988079059632,16.52888946862545,27.075727834703795,1.5552304617927142,2.5299387867337906,3.119496932583502,1.2234015616443976,11.423914637122648,0.7200012207031214,-0.8731779402006552,-2.2549996376037598,-4.339443000831732,-0.17055627437578735,-3.297221319217744,-1.2127779559897753,1.5031999969482435,1.9417907214030459,-16.190418066192667,1.0422216816139858,4,1.2599992752075195,1.9399995803833008,4.864999771118164,3.429999828338623,-3.5399999618530273,1,-0.20963857927348628,1.4444562182438838,17.040000915527347,-3.499958277206242,17.700000762939453,1.6666636391297043,17.8799991607666,-0.20963857927348628 1255,2012-04-11,17.139999389648438,17.479999542236328,16.819999694824222,16.819999694824222,2918750.0,0.032530059986113136,-3.12500298023515,-0.88889124364877,25.968950842468715,25.823558184312976,0.8682507485992161,1.8617160812719966,2.618496881216309,0.6833150371997085,12.91809407317775,0.8799991607666016,-0.9580481537565824,-1.5730006217956536,-3.7207346946893765,0.5747334510980693,-2.646867658242517,-0.4991335853487904,0.6545608062744144,34.52379871117738,15.83777404530067,1.0738670364468619,4,0.5799999237060547,1.3500003814697266,4.220000743865967,2.890000820159912,-4.399999618530273,2,-0.12485411119331036,-2.2727288490465805,16.600000381469727,1.4444562182438838,17.040000915527347,-3.499958277206242,17.700000762939453,-0.12485411119331036 1256,2012-04-12,17.239999771118164,17.479999542236328,17.139999389648438,17.239999771118164,1264900.0,0.005834328181488768,-2.399988555951859,0.0,28.015534891349645,25.617493326608468,0.5992524583787109,1.6643263099422327,2.5562377393272158,0.5885978807561507,14.295939483229164,0.3400001525878906,-1.1438629751790224,-1.3570002555847154,-3.5619621017879446,0.8479615906185138,-2.4594811786863318,-0.254519332483099,0.30764827880859613,47.222225901519785,26.957045003534382,1.1024809231016146,4,0.3900003433227539,1.25,3.9800000190734863,2.7900004386901855,-4.460000038146971,3,-0.1809744737227872,-3.12500298023515,17.139999389648438,-2.2727288490465805,16.600000381469727,1.4444562182438838,17.040000915527347,-0.1809744737227872 1257,2012-04-13,16.799999237060547,17.180000305175778,16.760000228881836,17.15999984741211,1331700.0,-0.02552207307999743,1.099992370634592,-100.0,27.272691148665686,25.147031241837997,0.8670648104145826,1.9623611930733844,3.0115915923211247,1.0428730611146548,15.960837117294723,0.4799995422363281,-1.2071687120769354,-1.6430007934570305,-3.900275564583172,0.6142739776691108,-2.7716381790201012,-0.5143634078939598,0.6800003051757812,26.086929479936277,4.1017122408121445,1.1286373855630711,4,0.7900009155273438,1.6900005340576172,4.4200005531311035,3.2300009727478027,-3.9799995422363263,4,-0.1619047283855951,-2.399988555951859,17.239999771118164,-3.12500298023515,17.139999389648438,-2.2727288490465805,16.600000381469727,-0.1619047283855951 1258,2012-04-16,16.579999923706055,17.120000839233402,16.5,16.979999542236328,1411150.0,-0.013095197818174698,-1.2142908232601515,1.1111081676768533,21.011652648507948,24.232185922058033,0.9590364684234274,1.9997837340371305,3.238256756731211,1.2830381780342464,17.909743770256814,0.620000839233402,-1.2803143039213758,-1.682000064849852,-3.92657819349996,0.562578063800256,-2.8042891291749044,-0.5597110005247998,0.8999996185302734,8.163261334132603,-9.982713046607923,1.1222890643250536,4,0.9800004959106445,1.880000114440918,4.784999847412109,3.450000286102295,-3.739999771118164,0,-0.18817852231097487,1.099992370634592,16.799999237060547,-2.399988555951859,17.239999771118164,-3.12500298023515,17.139999389648438,-0.18817852231097487 1259,2012-04-17,16.559999465942386,17.079999923706055,16.540000915527347,16.719999313354492,1870050.0,-0.001206300232551416,-4.400072480354166,0.39999999999999114,25.352087451560664,23.06898549740415,0.8032760999087074,1.84336431253357,3.2506434528810395,1.327444342447368,19.96397176044041,0.5399990081787074,-1.3072602413213552,-1.5300004959106417,-3.740768578186678,0.6807675863653948,-2.6353845370486617,-0.42461645477262167,0.7240001678466754,6.122397343724209,-13.034461566466504,1.1053840411380185,4,0.8100004196166957,1.9000005722045863,4.785000324249264,3.4700007438659632,-3.699999809265142,1,-0.22101449066706425,-1.2142908232601515,16.579999923706055,1.099992370634592,16.799999237060547,-2.399988555951859,17.239999771118164,-0.22101449066706425 1260,2012-04-18,15.979999542236328,16.579999923706055,15.899999618530273,16.559999465942386,3024850.0,-0.035024151111773705,1.1935464023454203,3.6250029802351835,21.33889577210762,22.504964754651414,1.1183722278423858,2.2338880320807206,3.8051720878218944,1.934792591437322,22.119594982481473,0.6800003051757812,-1.339223230626395,-1.9170003890991225,-4.158251193884354,0.324250415686107,-3.037625791491738,-0.7963749867065069,1.1472001647949206,5.063286555002263,-13.87857063521573,1.1206254023926148,4,0.9700002670288086,2.1599998474121094,4.9800004959106445,4.0500006675720215,-3.09999942779541,2,-0.18272836084268052,-4.400072480354166,16.559999465942386,-1.2142908232601515,16.579999923706055,1.099992370634592,16.799999237060547,-0.18272836084268052 1261,2012-04-19,16.280000686645508,16.520000457763672,15.960000038146973,16.0,2073350.0,0.01877353898642209,-2.1111081676768535,-0.4827598680640708,27.27273085527672,23.367250915336804,0.6342406322525491,1.761126539603687,3.486529047457811,1.6695907277057884,24.349136771146433,0.5600004196166992,-1.3783617808857933,-1.4499992370605455,-3.6480078542081067,0.748009380087014,-2.5490035456343243,-0.3509949284867666,0.7999992370605469,29.68756752085052,10.839602817353367,1.09900430857378,4,0.40999889373779297,1.8599987030029297,4.689999103546143,3.749999523162842,-3.2400007247924805,3,-0.2174447645098202,1.1935464023454203,15.979999542236328,-4.400072480354166,16.559999465942386,-1.2142908232601515,16.579999923706055,-0.2174447645098202 1262,2012-04-20,16.079999923706055,16.5,16.079999923706055,16.360000610351562,2154500.0,-0.01228505863046514,-1.999993188057302,-1.0,28.695643159978857,24.606341804282366,0.6484717823481034,1.7831978694115165,3.662600501363535,1.9054971218331715,26.419510224498417,0.4200000762939453,-1.48883990246539,-1.4789999961853013,-3.628819016173427,0.6708190238028227,-2.5539095061793624,-0.4040904861912402,0.7639999389648438,14.754108612452116,-5.120336813522782,1.0749095099940622,4,0.6099996566772461,2.059999465942383,4.894999980926514,3.950000286102295,-2.9600000381469727,4,-0.20522389343235092,-2.1111081676768535,16.280000686645508,1.1935464023454203,15.979999542236328,-4.400072480354166,16.559999465942386,-0.20522389343235092 1263,2012-04-23,15.880000114440918,16.180000305175778,15.619999885559082,15.920000076293945,3302250.0,-0.01243779914266574,1.0000000000000127,0.1428566562898073,24.675343172964105,25.51150332698666,0.7449619711405688,1.814762405176321,3.8319850997244735,2.127511037132024,28.47148287313783,0.5600004196166957,-1.5237872375002688,-1.5129997730255127,-3.6419093037899977,0.615909757738974,-2.577454538407757,-0.44854500764326843,0.7751996994018562,17.80823438962559,-2.074637010693216,1.0644547653822432,4,0.6699995994567871,2.119999408721924,4.859999656677246,4.150000095367432,-3.2200002670288086,0,-0.1926952391413399,-1.999993188057302,16.079999923706055,-2.1111081676768535,16.280000686645508,1.1935464023454203,15.979999542236328,-0.1926952391413399 1264,2012-04-24,15.920000076293945,16.059999465942386,15.739999771118164,15.960000038146973,4632300.0,0.002518889267302482,1.6666772631001228,1.0,21.973100403066297,25.067519944830835,0.6686788410564795,1.5684983861451904,3.7508873242882927,2.115410103693911,30.660500994166874,0.3199996948242223,-1.5230086835040488,-1.2909998416900628,-3.255933294219105,0.6739336108389775,-2.273466567954582,-0.3085331154255435,0.5799999237060547,31.250018626450753,13.602425014200389,0.9824667262645203,4,0.6299996376037598,2.059999942779541,4.804999828338623,4.110000133514404,-3.1199998855590803,1,-0.19346733096392388,1.0000000000000127,15.880000114440918,-1.999993188057302,16.079999923706055,-2.1111081676768535,16.280000686645508,-0.19346733096392388 1265,2012-04-25,15.880000114440918,16.200000762939453,15.699999809265135,16.180000305175778,3627300.0,-0.002512560405862674,1.9411725107077746,7.500011920940235,24.74748703207645,24.704403516022705,0.5712220735292419,1.4646420146155812,3.7388059698854264,2.1632411215369416,32.15737459801547,0.5000009536743182,-1.450580499817871,-1.1919998168945298,-3.1182788179415404,0.7342791841524807,-2.1551393174180333,-0.22886031637102633,0.44399986267089986,28.888895953138594,10.657971081952972,0.9631395005235053,4,0.5199999809265137,1.950000286102295,4.869999885559082,4.150000095367432,-3.5,2,-0.19017634987403764,1.6666772631001228,15.920000076293945,1.0000000000000127,15.880000114440918,-1.999993188057302,16.079999923706055,-0.19017634987403764 1266,2012-04-26,14.15999984741211,14.699999809265135,13.579999923706055,13.619999885559082,10561000.0,-0.10831235860412114,-2.612903523519607,-1.7999987284350745,17.818184655558966,23.653902794566402,2.02089768690405,2.9781961079453154,5.383730305312476,3.883704970697991,34.131724469072275,2.3000001907348633,-1.3718220649692832,-2.684000110626222,-4.853126979404696,-0.5148732418477486,-3.7685635450154606,-1.5994366762369854,2.0400009155273438,19.86301056684179,0.040275988404250285,1.0845634343892367,4,1.190000534057619,2.619999885559082,6.65500020980835,5.87000036239624,-2.0,3,-0.09039546234212181,1.9411725107077746,15.880000114440918,1.6666772631001228,15.920000076293945,1.0000000000000127,15.880000114440918,-0.09039546234212181 1267,2012-04-27,14.020000457763672,14.18000030517578,13.880000114440918,14.15999984741211,5586950.0,-0.009886962652335352,2.33332980121227,-0.25925814729324254,19.678719089375335,23.50579906577389,1.9278140933744563,2.916459985368167,5.442900023916572,4.023677909518611,35.82970203176976,0.3000001907348615,-1.3914595839636377,-2.6009995460510247,-4.969795730100724,-0.23220336200132508,-3.7853976380758745,-1.4166014540261749,2.1800003051757812,16.793908134256917,-3.825400154888122,1.18439809202485,4,1.3099994659423828,2.6499996185302734,6.794999599456787,6.049999713897705,-1.7000007629394513,4,-0.06990017574271634,-2.612903523519607,14.15999984741211,1.9411725107077746,15.880000114440918,1.6666772631001228,15.920000076293945,-0.06990017574271634 1268,2012-04-30,14.600000381469727,14.739999771118164,13.699999809265135,13.800000190734865,4904550.0,0.04136946539005826,-1.0799979400654371,-5.714311989100805,30.468753201420824,24.07431748242502,1.1593307698589257,2.17715373990103,4.766511234919818,3.4451078664654133,37.0320942372961,1.0399999618530291,-1.4307574620995567,-1.8489995956420913,-4.282639869618134,0.5846406783339511,-3.0658197326301107,-0.6321794586540701,1.0760002136230469,38.93130271141897,15.290560220921286,1.216820136988021,4,0.4799995422363281,2.0199995040893555,6.2099995613098145,5.46999979019165,-2.1800003051757812,0,-0.10136989433158206,2.33332980121227,14.020000457763672,-2.612903523519607,14.15999984741211,1.9411725107077746,15.880000114440918,-0.10136989433158206 1269,2012-05-01,14.260000228881836,14.68000030517578,14.239999771118164,14.520000457763672,4429750.0,-0.023287681075640054,-1.933325703967894,-0.3250002086162077,20.731727646231946,24.00685435732772,1.2725926985644556,2.3244448279846566,5.004829134319774,3.7638180506791237,38.29946521169178,0.4400005340576154,-1.448652259352901,-1.990999794006349,-4.462035173894879,0.48003558588218276,-3.226517483950616,-0.755482104062084,0.9968002319335945,25.954201807612648,3.537658811604704,1.2355176899442657,5,0.7899999618530273,2.359999656677246,6.46999979019165,6.079999923706055,-1.8000001907348633,1,-0.11220198848448315,-1.0799979400654371,14.600000381469727,2.33332980121227,14.020000457763672,-2.612903523519607,14.15999984741211,-0.11220198848448315 1270,2012-05-02,14.100000381469727,14.239999771118164,14.0,14.119999885559082,2166950.0,-0.011220185472932132,-1.1818134528603692,0.07692110185966328,18.473910887012607,23.029207694187267,1.2715913467120856,2.2600825257927184,5.061125306597489,3.9147938058091754,40.16637612876035,0.26000022888183594,-1.4281250664260288,-1.9349996566772454,-4.362590779740476,0.49259146638598494,-3.1487952182088605,-0.7212040951456302,0.8214399719238283,44.82763156596632,24.493444377142342,1.2137955615316156,5,0.9399995803833008,2.5199995040893555,6.62999963760376,6.239999771118164,-1.8000001907348615,2,-0.09219859259318364,-1.933325703967894,14.260000228881836,-1.0799979400654371,14.600000381469727,2.33332980121227,14.020000457763672,-0.09219859259318364 1271,2012-05-03,13.800000190734865,14.100000381469727,13.579999923706055,14.100000381469727,3075150.0,-0.021276608696346067,2.4666675143766312,15.000381479185453,19.008281398488194,21.95283416513275,1.3218107890199917,2.359731792619142,5.2537319681777515,4.213833418574071,41.82293548977085,0.5200004577636719,-1.479166580629034,-2.0309998989105207,-4.491277016993601,0.42927721917255823,-3.2611384579520593,-0.8008613398689803,0.8800001144409144,18.96554275585621,-0.6144837756934116,1.2301385590415397,5,1.0900001525878888,2.569999694824217,6.669999599456785,6.569999694824217,-1.800000190734865,3,-0.10289855483098587,-1.1818134528603692,14.100000381469727,-1.933325703967894,14.260000228881836,-1.0799979400654371,14.600000381469727,-0.10289855483098587 1272,2012-05-04,13.300000190734865,13.779999732971193,13.260000228881836,13.760000228881836,3806050.0,-0.036231883557196864,1.080001983646354,1.5333324856233719,17.968763824314635,21.207658681949468,1.548878534033257,2.649009355057096,5.546758472570401,4.703568759620927,43.59305521162624,0.5399999618530291,-1.4706632727846696,-2.310999870300291,-4.853123861401,0.23112412080041622,-3.582061865850646,-1.0399378747499366,1.1600000381469702,2.7027009611494783,-17.564628575969213,1.2710619955503537,5,1.4300003051757795,2.7699995040893537,7.139999866485594,7.069999694824217,-1.1999998092651385,4,-0.08571431029880061,2.4666675143766312,13.800000190734865,-1.1818134528603692,14.100000381469727,-1.933325703967894,14.260000228881836,-0.08571431029880061 1273,2012-05-07,13.359999656677244,13.539999961853027,12.880000114440918,13.260000228881836,2940950.0,0.00451123797608477,1.8695643159978854,-0.21739004239703644,18.99225472415246,20.876453606514602,1.2223704108220819,2.423428021879827,5.25622782680154,4.6367427617742525,44.78871846055323,0.6599998474121094,-1.5287358258534738,-2.0670003414154063,-4.704551528212884,0.5705508453820709,-3.385775934814143,-0.7482247480166677,0.8600005722045907,26.666638409652805,4.4196328407619525,1.3187755933987382,5,1.1800007820129412,2.4300007820129412,6.8700008392334,7.010000228881838,-1.5599994659423793,0,-0.07784431052236129,1.080001983646354,13.300000190734865,2.4666675143766312,13.800000190734865,-1.1818134528603692,14.100000381469727,-0.07784431052236129 1274,2012-05-08,13.119999885559082,13.199999809265135,12.760000228881836,13.18000030517578,4041500.0,-0.017964055186050265,7.800041961910307,-0.6000076294381801,20.331957760543446,20.385839243010935,1.143692909769218,2.518470618259645,5.26976021752116,4.863341627008694,45.861526417888236,0.5999994277954084,-1.6079827050283306,-2.1330000877380364,-4.900671033207871,0.6346708577317965,-3.516835560472952,-0.749164615003119,0.8320003204345703,24.324308650344225,-0.09234285195397618,1.3838354727349167,5,0.630000114440918,2.570000648498535,6.914999961853027,7.380000114440918,-1.5199995040893555,1,-0.05335364446425128,1.8695643159978854,13.359999656677244,1.080001983646354,13.300000190734865,2.4666675143766312,13.800000190734865,-0.05335364446425128 1275,2012-05-09,15.0,16.899999618530273,12.640000343322756,12.880000114440918,16497200.0,0.14329269289934943,-2.2769232405713717,-35.33308432011549,39.99999403953515,22.850484730119398,-0.9770050710824485,0.4953222670144264,3.232694619217831,2.9915943329960655,45.61949133268936,4.259999275207518,-1.6157314055267324,-0.1460000038146969,-2.768143522958141,2.4761435153287454,-1.4570717633864163,1.1650717557570243,-2.239999771118164,55.39906239918976,30.341752736338517,1.3110717595717212,5,-0.23000001907348633,0.6300005912780762,5.0099992752075195,5.609999656677246,-3.0399999618530273,2,-0.16933333079020185,7.800041961910307,13.119999885559082,1.8695643159978854,13.359999656677244,1.080001983646354,13.300000190734865,-0.16933333079020185 1276,2012-05-10,14.119999885559082,15.199999809265135,14.020000457763672,15.199999809265135,6388550.0,-0.058666674296061205,1.1851841386289381,-0.5094339537764822,36.158189807348315,24.6815370321164,-0.11541250527915992,1.1906398280519248,3.9885878451502315,3.8668303200316174,45.36437637073551,1.179999351501463,-1.648321935465912,-0.8700001239776611,-3.334074425193453,1.5940741772381308,-2.1020372745855553,0.36203702663023485,-1.4799995422363263,34.74177920286691,8.034965838738628,1.2320371506078958,5,0.6500000953674316,1.320000171661377,5.694999694824219,6.489999771118164,-2.5799999237060547,3,-0.12889516356764152,-2.2769232405713717,15.0,7.800041961910307,13.119999885559082,1.8695643159978854,13.359999656677244,-0.12889516356764152 1277,2012-05-11,14.079999923706055,14.5600004196167,14.0,14.079999923706055,4147550.0,-0.002832858511134684,-6.000011920940324,-0.0,36.99421662604591,25.406588523741405,-0.07376361413374255,1.0713444433027401,3.864706089874794,3.9052979520452595,44.768424769691286,0.5600004196166992,-1.7237587903503009,-0.7740001201629632,-3.1146018605359096,1.5666016202099833,-1.9443009903494364,0.39630075002351006,-1.439999580383299,33.80281280243063,5.723758431685674,1.170300870186473,5,0.690000057220459,1.2400002479553223,5.130000114440918,6.529999732971191,-2.260000228881834,4,-0.14772726810914427,1.1851841386289381,14.119999885559082,-2.2769232405713717,15.0,7.800041961910307,13.119999885559082,-0.14772726810914427 1278,2012-05-14,13.460000038146973,13.920000076293945,13.34000015258789,13.899999618530273,2812200.0,-0.04403408301978806,1.4166638520057935,-100.0,33.59999766031869,26.83639630308438,0.410712129355554,1.5237399941825345,4.33022839611883,4.532279718845032,44.130861939446554,0.7399997711181641,-1.5962367026734352,-1.2380000114440914,-3.509096147205586,1.033096124317403,-2.3735480793248396,-0.1024519435633433,-0.7347997093200664,19.24882240230598,-8.080927802801746,1.1355480678807477,5,1.309999942779541,1.5999999046325684,5.729999542236328,7.149999618530273,-1.5,0,-0.10104009307747941,-6.000011920940324,14.079999923706055,1.1851841386289381,14.119999885559082,-2.2769232405713717,15.0,-0.10104009307747941 1279,2012-05-15,12.899999618530273,13.460000038146973,12.720000267028807,13.279999732971193,2375550.0,-0.041604785886300344,-1.0000025775022667,0.8636374473582152,31.421442143536538,28.275010887142596,0.846530489621653,1.8925135727614837,4.7647445194868965,5.085218860014791,43.636380322801,0.7399997711181658,-1.5021166380467186,-1.6150004386901848,-3.8438024607514407,0.613801583371071,-2.7294014497208128,-0.5005994276595569,4.0,6.103270409473306,-20.16056137431116,1.1144010110306275,5,1.8700003623962402,2.1600003242492676,5.795000076293945,7.680000305175781,-1.0199995040893555,1,-0.08527127599409445,1.4166638520057935,13.460000038146973,-6.000011920940324,14.079999923706055,1.1851841386289381,14.119999885559082,-0.08527127599409445 1280,2012-05-16,13.0600004196167,13.640000343322756,12.84000015258789,12.9399995803833,4564950.0,0.012403163241694326,-4.000005960470173,-0.3157915870892599,41.48607259055882,30.772543241817107,0.5850118229066208,1.5837362873005798,4.4985189692203775,4.918057469444829,42.541089653227175,0.8000001907348651,-1.5140775929633996,-1.3089996814727787,-3.5161833294187765,0.8981839664732192,-2.4125915054457785,-0.20540785749977886,3.7563992118835436,13.709686102655441,-12.811761454824923,1.1035918239729992,5,1.7099995613098145,1.9999995231628418,5.1399993896484375,7.3899993896484375,-1.2600002288818342,2,-0.11179172980377461,-1.0000025775022667,12.899999618530273,1.4166638520057935,13.460000038146973,-6.000011920940324,14.079999923706055,-0.11179172980377461 1281,2012-05-17,12.739999771118164,13.279999732971193,12.600000381469727,13.0600004196167,2782550.0,-0.02450234595841816,-1.2666666666666726,-2.666653421282683,40.36144249531708,33.26061864970627,0.8256666071832957,1.7127441903683795,4.693491091197707,5.22577060265462,41.456185735037735,0.6799993515014666,-1.459544511439372,-1.4520002841949466,-3.580282115443879,0.6762815470539838,-2.516141199819412,-0.3878593685704814,3.9944718730926496,7.14282586345233,-19.757749759898374,1.0641409156244652,5,2.010000228881836,2.3000001907348633,5.364999771118164,7.710000038146973,-1.1599998474121094,3,-0.061224469935978076,-4.000005960470173,13.0600004196167,-1.0000025775022667,12.899999618530273,1.4166638520057935,13.460000038146973,-0.061224469935978076 1282,2012-05-18,12.779999732971193,12.979999542236328,12.5600004196167,12.800000190734865,2525150.0,0.0031397144875708882,1.2105265799657887,0.06250130384896213,35.08196516275386,35.04836425399531,0.7868982766491932,1.4891920021190455,4.51861249481856,5.181574552418782,40.324472320433244,0.4199991226196289,-1.3789828435261757,-1.2470003128051736,-3.26795491903591,0.7739542934255628,-2.2574776159205427,-0.23652300968980455,3.789093060729977,16.176424183223453,-8.822205979916586,1.0104773031153684,5,1.9500002861022931,2.0900006294250453,5.280000209808348,7.6700000762939435,-1.5999994277954137,4,-0.0970265881867809,-1.2666666666666726,12.739999771118164,-4.000005960470173,13.0600004196167,-1.0000025775022667,12.899999618530273,-0.0970265881867809 1283,2012-05-21,12.81999969482422,12.979999542236328,12.720000267028807,12.779999732971193,1354650.0,0.00312988753433463,-2.2500134111376786,-1.9999523173755485,37.58620474199662,36.965502807490104,0.7400702033165416,1.2734823486290523,4.328522640088709,5.131820317206101,38.778135121813804,0.2599992752075213,-1.2846175071807906,-1.054000329971311,-2.943321215282104,0.8353205553394822,-1.9986607726267085,-0.10933988731591349,3.50854755643188,24.074008664308508,-0.77054610696716,0.9446604426553967,5,1.9100003242492658,2.02000093460083,5.220000267028807,7.630000114440916,-1.47999954223633,0,-0.07800312198164305,1.2105265799657887,12.779999732971193,-1.2666666666666726,12.739999771118164,-4.000005960470173,13.0600004196167,-0.07800312198164305 1284,2012-05-22,12.84000015258789,13.31999969482422,12.739999771118164,12.84000015258789,2007200.0,0.0015600981466281638,-4.799977111903735,0.0,38.86925937945138,36.83986562303635,0.7556383561910103,1.065535521418564,4.17749196424456,5.1119825060673385,37.007353626436256,0.5799999237060565,-1.1319575720721708,-0.8799998760223389,-2.5573413335821638,0.797341581537486,-1.7186706048022522,-0.041329147242425535,3.262434288769846,25.92590303250789,3.459985995411607,0.8386707287799124,5,1.0399999618530273,1.9800000190734863,5.170000076293945,7.579999923706055,-1.4200000762939453,1,-0.06853583364354987,-2.2500134111376786,12.81999969482422,1.2105265799657887,12.779999732971193,-1.2666666666666726,12.739999771118164,-0.06853583364354987 1285,2012-05-23,12.859999656677244,12.920000076293945,12.539999961853027,12.739999771118164,2268000.0,0.0015575937579193067,2.1666580571328664,100.0,41.263937291494535,37.4071708990526,0.4471825461111276,0.8513328480991529,4.013676953896146,5.085876742566201,35.52792606391995,0.38000011444091797,-0.9826705244559708,-0.7090003490448016,-2.084116295591551,0.6661155975019479,-1.3965583223181763,-0.021442375771426825,3.0298887433760306,41.02561594543971,17.368533615167642,0.6875579732733746,5,0.690000534057619,1.860000133514406,5.055000305175783,7.560000419616701,-0.7599992752075178,2,-0.07620525415235802,-4.799977111903735,12.84000015258789,-2.2500134111376786,12.81999969482422,1.2105265799657887,12.779999732971193,-0.07620525415235802 1286,2012-05-24,12.880000114440918,12.9399995803833,12.640000343322756,12.779999732971193,2041600.0,0.001555245590795007,1.7272743035988152,0.8333373069801054,45.714286270363836,38.37606752619903,0.2601478519154732,0.769999491632376,3.8606681620653767,5.045773227194893,32.656299224091526,0.2999992370605451,-0.8296891989671984,-0.6249999046325687,-2.0034432247441725,0.753443415479035,-1.3142215646883706,0.06422175542323316,2.7418972105563366,43.58977807501986,16.568201397157974,0.6892216600558022,5,0.34999990463256836,1.8399996757507324,4.664999485015869,7.239999771118164,-0.15999984741211115,3,-0.0838509250085463,2.1666580571328664,12.859999656677244,-4.799977111903735,12.84000015258789,-2.2500134111376786,12.81999969482422,-0.0838509250085463 1287,2012-05-25,13.039999961853027,13.220000267028807,12.800000190734865,12.859999656677244,1309100.0,0.012422348291186713,-1.8000076294139433,1.799996185317336,46.800004272459326,39.842734927547994,-0.0702808905599479,0.5616100753017861,3.5564607241622,4.843723270867077,29.50616950648035,0.42000007629394176,-0.9156580925318174,-0.4160000324249271,-1.7870144851013414,0.9550144202514872,-1.1015072587631334,0.26950719391327915,2.3353455740926883,64.10258604773983,35.506188480145674,0.685507226338207,5,0.05000019073486328,1.679999828338623,4.374999523162842,7.079999923706055,0.10000038146972834,4,-0.11196319343696548,1.7272743035988152,12.880000114440918,2.1666580571328664,12.859999656677244,-4.799977111903735,12.84000015258789,-0.11196319343696548 1288,2012-05-29,13.119999885559082,13.199999809265135,13.020000457763672,13.140000343322756,1847800.0,0.006134963492337775,1.5714305177112116,-0.11111346585852613,50.0,41.90701913382171,-0.2275064991387783,0.38477477204953203,3.3198933815423146,4.740872123536903,27.237403614860067,0.17999935150146307,-0.9025416426612374,-0.26200008392333984,-1.5288338580601817,1.004833690213502,-0.8954169709917608,0.3714168031450811,2.028518004459219,74.35899003409982,43.35411943509676,0.6334168870684209,5,-0.029999732971191406,1.5999999046325684,4.294999599456787,7.0,-0.2600002288818377,1,-0.14786582296533557,-1.8000076294139433,13.039999961853027,1.7272743035988152,12.880000114440918,2.1666580571328664,12.859999656677244,-0.14786582296533557 1289,2012-05-30,12.65999984741211,13.039999961853027,12.5,13.020000457763672,1635400.0,-0.035060978823123756,1.7000023841880647,17.99961853900279,15.789491295914374,39.051843434416774,0.21777026438228475,0.7576035136682897,3.62120028794709,5.200022813622695,25.04264529736664,0.619999885559082,-0.9147910402194892,-0.6420001029968265,-1.877060021711575,0.5930598157179219,-1.2595300623541998,-0.024470143639453212,2.2798366083529693,22.22219278784071,-5.461640381966969,0.6175299593573739,5,0.25,2.0399999618530273,4.614999771118164,7.320000171661377,0.15999984741211115,2,-0.10426537999477514,1.5714305177112116,13.119999885559082,-1.8000076294139433,13.039999961853027,1.7272743035988152,12.880000114440918,-0.10426537999477514 1290,2012-05-31,12.800000190734865,13.0600004196167,12.31999969482422,12.68000030517578,3406950.0,0.011058479068731808,1.312501024454277,-0.33333245030306585,25.373160353087002,37.38647875194677,0.04135977916766187,0.5430597416983414,3.3260197829556457,5.059659244372492,22.642023790848377,0.7400007247924787,-0.8412471165278035,-0.4369997501373266,-1.631391981341885,0.7573924810672317,-1.0341958657396066,0.16019636546495342,1.8958526194537058,53.33335452608266,25.445868860102667,0.5971961156022794,5,0.01999950408935547,1.809999465942381,4.464999675750731,7.179999828338621,-0.15999984741210938,3,-0.10781250733416525,1.7000023841880647,12.65999984741211,1.5714305177112116,13.119999885559082,-1.8000076294139433,13.039999961853027,-0.10781250733416525 1291,2012-06-01,12.380000114440918,12.5600004196167,12.199999809265135,12.279999732971193,2075100.0,-0.03281250547152015,-1.769233026446075,0.8333373069800685,22.222246462291736,35.95762111856209,0.4525098878023641,0.8972235094473007,3.5898521017336247,5.471101974412612,19.90196921046551,0.6000003814697301,-0.7021522318453144,-0.7859998226165779,-2.0079809767173273,0.4359813314841716,-1.3969903996669526,-0.17500924556620312,2.0307503219039305,17.64708082292724,-9.100044580842066,0.6109905770503745,6,0.37999963760375977,2.169999599456787,4.735000133514404,7.599999904632568,0.5799999237060547,4,-0.02261710261574068,1.312501024454277,12.800000190734865,1.7000023841880647,12.65999984741211,1.5714305177112116,13.119999885559082,-0.02261710261574068 1292,2012-06-04,12.15999984741211,12.5,12.039999961853027,12.380000114440918,1515350.0,-0.01777061914338629,1.0,-2.1999942779759682,25.563931070211538,34.62181293280819,0.6429247831274854,1.082962848072981,3.6517769256509442,5.677985286571591,16.89083680517057,0.46000003814697266,-0.6960401811539629,-0.9490000724792473,-2.248553055776501,0.3505529108180063,-1.5987765641278742,-0.2992235808306205,1.9412455011415783,10.344819081381331,-16.634047935277103,0.6497764916486273,6,0.5199999809265137,2.309999942779541,3.9050002098083496,6.800000190734863,0.9400005340576172,0,0.04605266666478425,-1.769233026446075,12.380000114440918,1.312501024454277,12.800000190734865,1.7000023841880647,12.65999984741211,0.04605266666478425 1293,2012-06-05,12.31999969482422,12.520000457763672,12.15999984741211,12.15999984741211,2063900.0,0.013157882353605599,-3.5000119209403238,-0.7272711509534645,37.16815540994461,34.43280138064077,0.4520825350233064,0.8865055067956487,3.341973025864604,5.5015142473579655,13.501928907824345,0.3600006103515625,-0.6519663421576656,-0.7370002269744855,-2.0768683103587744,0.6028678564098033,-1.40693426866663,-0.0670661852823411,1.4514463918573615,27.45094189321114,-2.0789672290370724,0.6699340416921447,6,0.31000041961669744,2.15000009536743,3.6800003051757795,6.640000343322752,0.14000034332275213,1,0.06655849584501428,1.0,12.15999984741211,-1.769233026446075,12.380000114440918,1.312501024454277,12.800000190734865,0.06655849584501428 1294,2012-06-06,12.420000076293945,12.65999984741211,12.359999656677244,12.399999618530273,2063350.0,0.008116914281397047,-4.999980926586254,0.12500298023507955,35.45454900126536,33.78731379283753,0.3198784638898129,0.7708983793624213,3.0786363603631877,5.381305490311792,9.787374915749451,0.34000015258788885,-0.5734909930561827,-0.6019998550415036,-1.9711886740705467,0.7671889639875396,-1.286594264556026,0.08259455447301889,1.0744146304150686,37.2548964609349,5.487389782797589,0.6845944095145217,6,0.21000003814697266,2.049999713897705,3.429999828338623,6.539999961853027,0.18000030517578125,2,0.0354266970757211,-3.5000119209403238,12.31999969482422,1.0,12.15999984741211,-1.769233026446075,12.380000114440918,0.0354266970757211 1295,2012-06-07,12.460000038146973,12.979999542236328,12.359999656677244,12.600000381469727,3458250.0,0.003220608825065474,-2.6470462839078928,-6.999856952126645,42.70834419875755,33.45332022932572,0.24269339825926828,0.559539066181113,2.9014113938750903,5.327830794970588,10.611297431366523,0.6199998855590838,-0.5189630648180099,-0.4349998950958245,-1.4594895213799965,0.5894897311883476,-0.9472447082379105,0.07724491804626155,0.8017083093850825,44.68087912578463,9.393749349505697,0.5122448131420856,6,0.1700000762939453,2.0099997520446777,3.375,6.5,0.26000022888183416,3,0.028892428216299226,-4.999980926586254,12.420000076293945,-3.5000119209403238,12.31999969482422,1.0,12.15999984741211,0.028892428216299226 1296,2012-06-08,12.300000190734865,12.5600004196167,12.15999984741211,12.399999618530273,3060300.0,-0.012841079207243977,-1.105265535475419,0.7142798754776748,38.23531061719531,32.50168760096305,0.3484068585421962,0.6073364781166735,2.917563484067964,5.472011348751961,11.56669192856562,0.40000057220458984,-0.48059869287310697,-0.5039997577667226,-1.3833871149864532,0.37538759945300804,-0.9436934363765879,-0.06430607915685727,0.766234815088545,27.659611164487774,-9.629950118421203,0.43969367860986575,6,0.319999694824217,2.1699995994567853,3.5299997329711896,6.659999847412108,0.8400001525878906,4,0.02764228839963767,-2.6470462839078928,12.460000038146973,-4.999980926586254,12.420000076293945,-3.5000119209403238,12.31999969482422,0.02764228839963767 1297,2012-06-11,12.0,12.5600004196167,11.9399995803833,12.4399995803833,2004350.0,-0.024390259031121353,-1.2142870523481657,4.400020980955093,32.17392854743861,30.521012995122895,0.5424090465848597,0.7836991473109975,3.075001153700823,5.745026213748066,12.648953517317004,0.6200008392333984,-0.4722076853115986,-0.6999999523162845,-1.4218688842186644,0.02186897958609535,-1.0609344182674754,-0.3390654863650937,0.9799995422363281,5.76927132860592,-31.820842500967682,0.3609344659511902,6,0.5,2.419999599456787,3.630000114440918,6.960000038146973,1.1000003814697266,0,0.08000000317891431,-1.105265535475419,12.300000190734865,-2.6470462839078928,12.460000038146973,-4.999980926586254,12.420000076293945,0.08000000317891431 1298,2012-06-12,12.100000381469727,12.239999771118164,11.979999542236328,12.0600004196167,3611350.0,0.008333365122477288,-1.5999799730112485,-0.09090909090909091,34.45379329799667,32.594824328687594,0.31570581592615454,0.6077463716900198,2.8448455749540535,5.610364469161521,13.196306132975739,0.26000022888183594,-0.4984363535495113,-0.5319995880126953,-1.2071400391724971,0.1431408631471065,-0.8695698135925962,-0.1944293624327944,0.6927991676330567,15.384692976463501,-22.70263296363171,0.3375702255799012,6,0.39999961853027344,2.3199992179870605,3.299999713897705,6.699999809265137,1.0,1,0.08264462549368412,-1.2142870523481657,12.0,-1.105265535475419,12.300000190734865,-2.6470462839078928,12.460000038146973,0.08264462549368412 1299,2012-06-13,11.800000190734865,12.15999984741211,11.739999771118164,12.0600004196167,3066250.0,-0.024793403411316417,-1.2105205039401696,-6.500011920940279,30.075211152676076,33.11727441753083,0.5373993655450544,0.8654858997150736,3.0027182476211287,5.8803131249830844,13.36887812296137,0.4200000762939453,-0.5559349426430877,-0.776999807357786,-1.5344219408789677,-0.019577673836604248,-1.1557108741183768,-0.3982887405971951,0.8392953639984118,4.838744410621616,-31.51879646504618,0.37871106676059074,6,0.559999465942381,2.5199995040893537,3.3650002479553205,6.809999942779539,1.0199995040893555,2,0.0559321895545668,-1.5999799730112485,12.100000381469727,-1.2142870523481657,12.0,-1.105265535475419,12.300000190734865,0.0559321895545668 1300,2012-06-14,11.600000381469727,11.800000190734865,11.479999542236328,11.779999732971193,3348000.0,-0.016949136104436158,1.9090932735697845,0.6923045886366253,27.464802211717654,33.69978061191148,0.6138289779568993,1.001864027391706,3.0488885532096504,6.048154650970716,13.846091579813466,0.32000064849853693,-0.6532147980766378,-0.9039996147155769,-1.7425043249018177,-0.06549490452933604,-1.3232519698086964,-0.48474725962245735,0.8594360165405277,11.11117979130444,-23.326421241545386,0.4192523550931202,6,0.6299991607666016,2.589999198913574,3.119999885559082,6.949999809265137,0.8799991607666016,3,0.0862068937167828,-1.2105205039401696,11.800000190734865,-1.5999799730112485,12.100000381469727,-1.2142870523481657,12.0,0.0862068937167828 1301,2012-06-15,11.960000038146973,11.960000038146973,11.460000038146973,11.460000038146973,2998400.0,0.031034452141253555,1.0,-2.7777877855072495,32.23684870965397,34.441215905182865,0.21007905026580254,0.6117998677101895,2.5534794960978626,5.663511767044682,14.043985574448026,0.5,-0.5679167759813133,-0.5049999713897702,-1.3694436061754498,0.3594436633959095,-0.93722178878261,-0.07277815399693033,0.30354898870849567,45.45452969133908,14.159243150545347,0.43222181739283966,6,0.25999975204467773,1.369999885559082,3.2400002479553223,6.509999752044681,1.2200002670288068,4,0.0635451694362692,1.9090932735697845,11.600000381469727,-1.2105205039401696,11.800000190734865,-1.5999799730112485,12.100000381469727,0.0635451694362692 1302,2012-06-18,11.539999961853027,11.9399995803833,11.300000190734865,11.84000015258789,2818050.0,-0.03511706312327223,1.5600024414108995,-0.6000003814697266,26.627227449559697,33.27000168736232,0.5955072999278475,0.9846211564667016,2.8362006600191645,6.047873259035391,14.288259191218245,0.6599998474121076,-0.5691086786968604,-0.863000059127808,-1.806567598339825,0.08056748008420911,-1.3347838287338174,-0.39121628952179854,0.5628392672607418,25.531901941945417,-0.3030573129518075,0.471783769606009,6,0.5999999046325684,1.390000343322754,3.565000057220459,6.650000095367432,1.0200004577636719,0,0.13864821375725622,1.0,11.960000038146973,1.9090932735697845,11.600000381469727,-1.2105205039401696,11.800000190734865,0.13864821375725622 1303,2012-06-19,11.81999969482422,11.899999618530273,11.479999542236328,11.5,2122050.0,0.02426340848325559,-1.3333298012122239,-1.0666649712467435,36.87500074505793,33.42782965889482,0.2649904329968482,0.6596850749568919,2.440622265252122,5.734778687281542,14.545733657771118,0.4200000762939453,-0.5114898390079468,-0.5330003261566141,-1.4894212016164214,0.4234205493031933,-1.0112107638865169,-0.054789888426711286,0.14000034332275213,60.465082753458574,32.7614759705683,0.47821043772990346,6,0.3200001716613752,0.7900004386901838,3.225000381469725,5.410000324249266,5.360000610351557,1,0.10829109303666029,1.5600024414108995,11.539999961853027,1.0,11.960000038146973,1.9090932735697845,11.600000381469727,0.10829109303666029 1304,2012-06-20,11.960000038146973,12.0,11.600000381469727,11.84000015258789,2560400.0,0.011844360993008785,3.0,0.3749999999999979,36.87500074505786,32.77968038626153,0.05909113567476432,0.4747159608647422,2.1984717972234975,5.563438985682588,15.14825544133585,0.39999961853027344,-0.45811809967633366,-0.3489999771118164,-1.2919604976420977,0.5939605434184649,-0.8204802373769571,0.12248028315332427,-0.6599998474121076,94.28571817826356,66.93974048128449,0.4714802602651411,6,-0.029999732971191406,0.5100002288818377,2.9549999237060547,5.269999980926514,6.1199998855590785,2,0.09531775415440391,-1.3333298012122239,11.81999969482422,1.5600024414108995,11.539999961853027,1.0,11.960000038146973,0.09531775415440391 1305,2012-06-21,11.880000114440918,12.020000457763672,11.739999771118164,11.979999542236328,3213900.0,-0.0066889568102751484,2.1110969827015285,-0.8333293596865587,41.258743124209715,33.11561733148535,0.053826388800457536,0.5033387917549526,2.1558774304147903,5.609719471140643,15.574718182350752,0.2800006866455078,-0.46368689836574184,-0.3799999237060554,-1.3040641087054503,0.5440642612933395,-0.8420320162057529,0.08203216879364206,-0.5659999275207497,80.55551508328087,49.83534076879768,0.4620320924996974,6,0.05000019073486328,0.5900001525878924,3.0349998474121094,5.179999828338623,5.919999122619629,3,0.07912454304109562,3.0,11.960000038146973,-1.3333298012122239,11.81999969482422,1.5600024414108995,11.539999961853027,0.07912454304109562 1306,2012-06-22,11.800000190734865,12.0,11.800000190734865,11.960000038146973,4439500.0,-0.0067340002470881455,-1.5000000000000333,1.6000076294381695,43.38235990192585,34.36099859309505,0.06195816671587018,0.525206907743156,2.1066020243973256,5.65359571358495,16.04922348883494,0.19999980926513494,-0.4780853390345339,-0.40599985122680415,-1.3033502444163432,0.49135054196273487,-0.8546750478215746,0.042675345367966244,-0.45775999298095726,69.44441868936075,34.65370786014215,0.44867519659476957,6,-0.030000209808351386,0.5099997520446777,3.1149997711181623,4.780000209808348,5.720000267028807,4,0.05762706275508256,2.1110969827015285,11.880000114440918,3.0,11.960000038146973,-1.3333298012122239,11.81999969482422,0.05762706275508256 1307,2012-06-25,11.579999923706055,11.779999732971193,11.300000190734865,11.640000343322756,1853400.0,-0.018644090124807833,1.8235333716673618,0.3750029802350962,36.69065488593298,34.60953876953241,0.24151386983225542,0.6642772432193667,2.2062898646253792,5.8268846790277635,17.149538408107627,0.5,-0.5281971765224043,-0.553000116348267,-1.4008605175757278,0.2948602848791939,-0.9769303169619974,-0.12906991573453652,0.4400005340576172,38.888837378721,3.0387583052729426,0.4239302006137301,6,0.15000009536743164,0.7300000190734881,3.315000057220459,4.930000305175781,6.040000915527344,0,0.1381692911926775,-1.5000000000000333,11.800000190734865,2.1110969827015285,11.880000114440918,3.0,11.960000038146973,0.1381692911926775 1308,2012-06-26,11.18000030517578,11.600000381469727,11.0600004196167,11.460000038146973,2748550.0,-0.03454228162052175,-1.0769249109138959,4.666629579591404,29.870133087111938,34.58675231780307,0.5557282102206624,0.9607427069617938,2.4859407647343,6.174179353417992,18.415154262434676,0.5399999618530273,-0.5699652134331927,-0.8559997558593775,-1.6716982767814077,-0.040301234937347274,-1.2638490163203926,-0.4481504953983624,0.8256001472473162,12.49998758236598,-22.21516394784439,0.40784926046101494,6,0.3600001335144061,1.0099997520446795,3.619999885559084,5.309999942779543,6.059999465942385,1,0.12343471169692632,1.8235333716673618,11.579999923706055,-1.5000000000000333,11.800000190734865,2.1110969827015285,11.880000114440918,0.12343471169692632 1309,2012-06-27,11.34000015258789,11.5600004196167,11.239999771118164,11.279999732971193,6059550.0,0.014311256086284585,-3.571426625159229,-0.2142874172771814,32.50000074505812,35.14621882150756,0.3616463185407621,0.7344362691265403,2.205614854420123,5.9548443586602815,19.185829403838962,0.38000011444091975,-0.5687727157794811,-0.6299999237060554,-1.4467198776884356,0.18672003027632478,-1.0383599006972464,-0.22163994671486442,0.6277762985229494,29.16663769218772,-4.110786920557132,0.4083599769911903,6,0.20000028610229492,0.8499999046325684,3.445000171661377,5.150000095367432,5.979999542236332,2,0.5149911881839919,-1.0769249109138959,11.18000030517578,1.8235333716673618,11.579999923706055,-1.5000000000000333,11.800000190734865,0.5149911881839919 1310,2012-06-28,11.420000076293945,11.640000343322756,11.239999771118164,11.239999771118164,6058550.0,0.007054666898553608,-3.444443267070761,2.9999841055393084,35.897433546167775,35.552950470009094,0.28321085921882094,0.5752422363907925,2.022435602934591,5.809943268125316,19.742458720238737,0.4000005722045916,-0.5812371723292422,-0.4809999942779548,-1.2330889223333763,0.2710889337774667,-0.8570444583056656,-0.10495553025024407,0.5114653335571298,38.29785291291834,4.131778764823203,0.3760444640277112,6,0.12000036239624023,0.7200002670288086,2.930000066757202,5.070000171661377,6.159999847412109,3,0.5831873732853274,-3.571426625159229,11.34000015258789,-1.0769249109138959,11.18000030517578,1.8235333716673618,11.579999923706055,0.5831873732853274 1311,2012-06-29,12.100000381469727,12.399999618530273,11.579999923706055,11.779999732971193,3870450.0,0.059544684818991556,-1.2777760853008377,1.7777783664646194,51.428576878138955,38.30865596207346,-0.4188930309508301,-0.13366349325617222,1.2353588854889104,5.070253116049873,19.621722596430775,0.9799995422363281,-0.5359225715670863,0.21300029754638672,-0.5114623968227203,0.9374629919154938,-0.1492310496381677,0.5752316447309411,-1.0399999618530273,77.61198385015634,38.20758141468693,0.3622313471845538,6,-0.37000036239624023,0.039999961853027344,2.0349996089935303,4.37999963760376,5.239999771118164,4,0.47107427073473107,-3.444443267070761,11.420000076293945,-3.571426625159229,11.34000015258789,-1.0769249109138959,11.18000030517578,0.47107427073473107 1312,2012-07-02,12.720000267028807,12.739999771118164,12.140000343322756,12.140000343322756,2968450.0,0.051239658348157135,-1.0689638162762696,1.8124960884531125,57.71144231396526,40.62381613639649,-0.9542577081101822,-0.7479038686080717,0.5197269656498005,4.392285298885044,19.111105641376344,0.6399993896484375,-0.4425710077380085,0.8050001621246317,-0.0024258767850913188,1.6124262010343546,0.4012871426697693,1.208713181579494,-1.6331998634338358,98.80955286848872,54.03836359051184,0.40371301945486177,7,-0.8200001716613752,-0.5799999237060529,1.2549996376037615,3.7399992942810076,4.739998817443846,0,0.377358497639094,-1.2777760853008377,12.100000381469727,-3.444443267070761,11.420000076293945,-3.571426625159229,11.34000015258789,0.377358497639094 1313,2012-07-03,13.140000343322756,13.260000228881836,12.579999923706055,12.699999809265135,2151150.0,0.03301887322932062,1.0,0.758621710234253,66.18357910798724,43.88032484338865,-1.3045076017864776,-1.1629465995039947,0.013451145346280668,3.914255028257008,18.79439596834119,0.6800003051757812,-0.37259912253226624,1.1840002059936534,0.22158212170550406,2.1464182902818028,0.7027911638495787,1.665209248137728,-1.987071965026857,94.05941295221629,42.40965155350189,0.48120904214407484,7,-0.9800000190734881,-0.9800000190734881,0.7649996280670148,3.3199992179870588,4.419999122619631,1,0.3409437122417738,-1.0689638162762696,12.720000267028807,-1.2777760853008377,12.100000381469727,-3.444443267070761,11.420000076293945,0.3409437122417738 1314,2012-07-05,12.859999656677244,13.119999885559082,12.5600004196167,13.079999923706055,2863550.0,-0.021309031912453258,2.733327399363582,-0.5,64.92890042036238,46.51034232073894,-0.9872345596206191,-0.8941348570038787,0.20085412098088717,4.128898683067662,18.676306231495253,0.5799999237060565,-0.23968682422365717,0.8819995403289784,-0.1431494766866539,1.9071485573446108,0.36942503182116226,1.3945740488367946,-1.5806469673461887,80.1979959624648,22.452905028684107,0.5125745085078163,7,-0.6999993324279767,-0.6999993324279767,1.0450003147125262,3.59999990463257,5.199999809265142,3,0.3405909977739938,1.0,13.140000343322756,-1.0689638162762696,12.720000267028807,-1.2777760853008377,12.100000381469727,0.3405909977739938 1315,2012-07-06,12.81999969482422,12.920000076293945,12.5,12.640000343322756,2416900.0,-0.0031104170233982043,1.210526051613863,-0.8181778773836345,61.02563500639573,48.470706221235595,-0.8938736550002258,-0.8704080470311517,0.14717192017629976,4.097855365328636,19.021230115137378,0.4200000762939453,-0.16673105528713705,0.8239995956420909,-0.24833963648137036,1.8963388277655522,0.2878299795803603,1.3601692117038215,-1.4218081531201179,73.80949677794389,13.910350423214993,0.536169616061731,7,-0.659999370574953,-0.659999370574953,0.9850001335144025,3.6199998855590803,5.340000152587889,4,0.35101404891739385,2.733327399363582,12.859999656677244,1.0,13.140000343322756,-1.0689638162762696,12.720000267028807,0.35101404891739385 1316,2012-07-09,12.640000343322756,12.779999732971193,12.460000038146973,12.699999809265135,1904500.0,-0.014040511371785414,1.9090972143952945,-0.33333156726340196,65.02732824220618,51.619225483043735,-0.6506080339046534,-0.6994941382860365,0.28491521047499546,4.204085483988289,19.10894052344835,0.35999965667724787,-0.1036864639890922,0.6270002365112326,-0.4759736898083542,1.7299741628308194,0.07551327335143831,1.1784871996710269,-1.130100280387989,44.642861704437635,-18.79370916106558,0.5514869631597936,7,-0.4800000190734881,-0.4800000190734881,1.0749993324279767,3.689999580383299,5.720000267028803,0,0.3908227409972278,1.210526051613863,12.81999969482422,2.733327399363582,12.859999656677244,1.0,13.140000343322756,0.3908227409972278 1317,2012-07-10,12.960000038146973,13.300000190734865,12.640000343322756,12.699999809265135,2808700.0,0.025316430864913864,-2.4736910791100013,-4.333375719236068,65.4054108390504,55.56758967770355,-0.8429096263033724,-0.9948941763111687,-0.06998006030659099,3.8101510484354435,19.222785961734512,0.6599998474121094,-0.04314088045516229,0.8989999294281006,-0.28236229976497285,2.080362158621174,0.30831881483156387,1.4896810440246373,-1.3450939652553817,59.52379871117739,-4.1114858977456805,0.590681114596537,7,-0.690000057220459,-0.7799997329711914,0.6949996948242188,3.1600003242492676,6.6199998855590785,1,0.33796297079850723,1.9090972143952945,12.640000343322756,1.210526051613863,12.81999969482422,2.733327399363582,12.859999656677244,0.33796297079850723 1318,2012-07-11,13.100000381469727,13.300000190734865,12.899999618530273,12.9399995803833,2452400.0,0.010802495594959272,-2.3333280351587016,0.6153871547518573,65.40541083905043,59.22374635481381,-0.7620547092149756,-1.1132106638644483,-0.26266662632648163,3.586060463568529,19.34278374896907,0.4000005722045916,0.02440212027427968,0.9890002727508538,-0.2806602661484501,2.2586608116501576,0.35417000330120096,1.6238305422005066,-1.3502867791506734,76.19050322205605,15.753491277616654,0.6348302694496523,7,-0.8300004005432129,-0.9200000762939453,0.47499942779541016,2.909999370574951,5.979999542236325,2,0.3328243187817195,-2.4736910791100013,12.960000038146973,1.9090972143952945,12.640000343322756,1.210526051613863,12.81999969482422,0.3328243187817195 1319,2012-07-12,12.460000038146973,12.800000190734865,12.279999732971193,12.800000190734865,2697300.0,-0.04885498661725618,2.058824849375592,-2.124990314293729,56.807510475865534,61.547088235891344,0.05981534692070056,-0.4439933294961733,0.32708525670681254,4.137714644115668,18.759014913873738,0.8200006484985334,0.12443802821849381,0.3159999370574944,-0.9539341649217263,1.5859340390367151,-0.31896711393211596,0.9509669880471048,-0.586263508754655,17.647080822926895,-38.58259321264012,0.6349670509896099,7,-0.019999980926513672,-0.2799997329711914,1.0899999141693115,3.4400000572204608,7.599999427795414,3,0.40930974415581756,-2.3333280351587016,13.100000381469727,-2.4736910791100013,12.960000038146973,1.9090972143952945,12.640000343322756,0.40930974415581756 1320,2012-07-13,12.600000381469727,12.68000030517578,12.399999618530273,12.479999542236328,2099550.0,0.011235982575773296,1.0000000000000127,-0.3529434864073403,59.25926007688111,62.417164146862696,0.11711667396420289,-0.5325384507426936,0.14258531737301539,3.910243345886453,17.832861969337372,0.28000068664550604,0.30092774983986814,0.4060002803802494,-0.8524432463008882,1.664443807061387,-0.2232214829603194,1.0352220437208182,-0.6121627591700047,31.3725985182524,-22.22773013772782,0.629221763340569,7,0.11999988555908381,-0.4200000762939453,0.9499995708465576,3.249999523162842,7.219999313354492,4,0.43333324755310665,2.058824849375592,12.460000038146973,-2.3333280351587016,13.100000381469727,-2.4736910791100013,12.960000038146973,0.43333324755310665 1321,2012-07-16,12.720000267028807,12.859999656677244,12.260000228881836,12.5,2268850.0,0.00952380015286014,1.4000022888227348,1.8333227370261316,63.50711221785533,63.06112746951714,0.10539609488239421,-0.6247109258096408,-0.011765857835618121,3.7035403273419316,17.268220253346364,0.5999994277954084,0.4764046159869828,0.4880001544952375,-0.786488031692949,1.762488340683424,-0.14924393859885576,1.1252442475893307,-0.627189639254274,44.230774521122264,-10.766540170514105,0.6372440930940936,7,0.05999994277954279,-0.5399999618530256,0.8299996852874774,3.1299996376037615,7.57999897003174,0,0.4276729140080435,1.0000000000000127,12.600000381469727,2.058824849375592,12.460000038146973,-2.3333280351587016,13.100000381469727,0.4276729140080435 1322,2012-07-17,13.140000343322756,13.239999771118164,12.760000228881836,12.84000015258789,2369300.0,0.03301887322932062,-1.0869543583949248,1.3636355754767473,73.11320404600761,63.83108579596385,-0.2779958918595078,-0.9683445058251099,-0.4458260748264191,3.1530524658783445,16.687772296884912,0.5199995040893572,0.6573488400026264,0.8280002117157004,-0.46433515285896654,2.1203355762903673,0.1818325294283678,1.474167894003033,-0.9506145505113963,84.61539872299339,23.241027031699396,0.6461676822873335,7,-0.3600001335144061,-0.9600000381469744,0.40499949455261053,2.7099995613098127,6.27999973297119,1,0.3972602839147874,1.4000022888227348,12.720000267028807,1.0000000000000127,12.600000381469727,2.058824849375592,12.460000038146973,0.3972602839147874 1323,2012-07-18,13.100000381469727,13.420000076293945,12.979999542236328,13.100000381469727,2369600.0,-0.003044137047785944,-2.666645474052293,0.0,71.35922172784454,64.54556594123964,-0.27297260653496913,-0.8722542234287651,-0.4225752044138762,3.051107661359641,16.170666289852477,0.4400005340576172,0.7386149898036098,0.7240002155303955,-0.5923008758551003,2.0403013069158913,0.0658496698376485,1.3821507612231425,-0.8400001525878906,72.41381578298316,6.677649590731249,0.6581505456927476,7,-0.26000022888183594,-0.8600001335144043,0.359999418258667,2.4499993324279785,6.340000152587887,2,0.4946564392015167,-1.0869543583949248,13.140000343322756,1.4000022888227348,12.720000267028807,1.0000000000000127,12.600000381469727,0.4946564392015167 1324,2012-07-19,13.100000381469727,13.300000190734865,13.020000457763672,13.140000343322756,1589800.0,0.0,-1.8000000000000178,-100.0,70.79207827303782,65.63072630419988,-0.26300622715359445,-0.8247548359817998,-0.43193253215171445,2.9134700269703195,15.833366110710697,0.2799997329711932,0.7465990964730729,0.6670001983642582,-0.6719877023509806,2.005988099079497,-0.002493751993361215,1.3364941487218776,-0.724000167846679,72.41381578298316,3.074414280102701,0.6694939503576192,7,-0.26000022888183594,-0.8600001335144043,0.359999418258667,2.3099989891052246,6.5399990081787145,3,0.45648850138166264,-2.666645474052293,13.100000381469727,-1.0869543583949248,13.140000343322756,1.4000022888227348,12.720000267028807,0.45648850138166264 1325,2012-07-20,12.81999969482422,13.079999923706055,12.760000228881836,12.979999542236328,1980600.0,-0.021374097594804242,-1.2857220708446866,3.999999999999778,59.89009693414778,65.05992282552673,0.018991632545175108,-0.4961593074360824,-0.22534302886928437,3.0786743283201297,15.331079759164307,0.3400001525878906,0.6702271074957267,0.3399995326995864,-0.9831546276560115,1.6631536930551842,-0.32157754747821343,1.0015766128773862,-0.3395994949340828,48.275822379779626,-19.190265146463062,0.661577080177799,7,0.0200004577636701,-0.5799994468688983,0.5199999809265119,2.400000572204588,6.6800003051757795,4,0.5647425852935979,-1.8000000000000178,13.100000381469727,-2.666645474052293,13.100000381469727,-1.0869543583949248,13.140000343322756,0.5647425852935979 1326,2012-07-23,12.479999542236328,12.68000030517578,12.239999771118164,12.520000457763672,2138300.0,-0.026521073376090665,1.4444432670707557,0.25000596047016466,46.428562305415795,62.95138409956733,0.37314953245402904,-0.10814806669499433,0.06415090356094133,3.3237282784227133,14.600192958544872,0.5799999237060565,0.607289721680365,-0.034000587463378196,-1.3179484885480086,1.2499473136212522,-0.6759745380056934,0.607973363078937,0.9400005340576172,20.33895839394821,-41.37939769127222,0.6419739505423149,7,0.35000038146972656,-0.23999929428100586,0.7300000190734863,2.570000648498535,6.8600006103515625,0,0.588141059440505,-1.2857220708446866,12.81999969482422,-1.8000000000000178,13.100000381469727,-2.666645474052293,13.100000381469727,0.588141059440505 1327,2012-07-24,13.18000030517578,13.420000076293945,12.920000076293945,12.920000076293945,3156150.0,0.05608980678007436,-2.8461504603308514,-6.499856952126601,50.54944968571992,61.30072174919726,-0.32672050858806223,-0.7189982196055151,-0.6779738227477097,2.5136853308874283,13.394681740990094,0.9400005340576172,0.587235559457115,0.5860001564025854,-0.6514573642485288,1.8234576770536997,-0.03272860392297261,1.2047289167281434,-0.9400005340576154,79.66104160605164,21.123425936447887,0.6187287603255575,7,-0.3500003814697248,-0.9400000572204572,-0.40500044822692693,1.860000133514406,6.299999237060549,1,0.5402123495466649,1.4444432670707557,12.479999542236328,-1.2857220708446866,12.81999969482422,-1.8000000000000178,13.100000381469727,0.5402123495466649 1328,2012-07-25,12.5600004196167,13.260000228881836,12.539999961853027,13.18000030517578,4210100.0,-0.047040961396306424,-1.1818163427790325,-2.384612845248148,46.23116673623536,60.12557244479391,0.23314239035450512,0.01021233530062915,-0.08818335087760154,3.0288202079233706,11.59719198537011,0.7200002670288086,0.5505899908734104,-0.10299973487854075,-1.1473046617453981,0.9413051919883166,-0.6251521983119694,0.41915272855488794,-0.32000064849853516,27.11869201176737,-27.494330028620876,0.5221524634334287,7,0.26999950408935547,-0.32000017166137695,-0.025000333786010742,2.2099995613098145,6.739998817443848,2,0.5461782983671746,-2.8461504603308514,13.18000030517578,1.4444432670707557,12.479999542236328,-1.2857220708446866,12.81999969482422,0.5461782983671746 1329,2012-07-26,17.180000305175778,17.5,14.399999618530273,14.4399995803833,16323650.0,0.36783437350395176,-1.1985813252349973,-4.419356823464091,75.46728919901618,61.926464569475584,-4.075497323937059,-4.374098784496226,-4.667277451135513,-1.6510836318362294,10.948366550145435,4.939999580383301,0.604417907143814,4.225000143051144,2.066642971818105,6.383357314284183,3.1458215574346244,5.304178728667663,-4.916400527954098,93.9163558764284,40.007671139901014,1.0791785856165192,7,-2.3100004196166957,-2.900000095367428,-4.805000305175778,-2.530000209808346,2.2799987792968786,3,0.13154832297651198,-1.1818163427790325,12.5600004196167,-2.8461504603308514,13.18000030517578,1.4444432670707557,12.479999542236328,0.13154832297651198 1330,2012-07-27,18.07999992370605,18.31999969482422,16.959999084472653,17.5,10692100.0,0.05238647279063979,1.5660401802985249,0.21167874827842587,79.3103373858661,63.68237847703234,-4.600168417941138,-5.00623757457592,-5.52022791468638,-2.5964622618573916,10.594324747580716,1.360000610351566,0.6829640872753249,4.791999769210811,1.7547045955148413,7.829294942906783,3.273352182362826,6.310647356058796,-5.6069441375732385,96.05263529391829,39.27937990216758,1.5186475868479856,7,-2.8000001907348597,-3.389999866485592,-5.879999637603756,-3.6900000572204554,1.6800003051757884,4,0.08628315666622077,-1.1985813252349973,17.180000305175778,-1.1818163427790325,12.5600004196167,-2.8461504603308514,13.18000030517578,0.08628315666622077 1331,2012-07-30,17.799999237060547,18.299999237060547,17.200000762939453,18.07999992370605,4451650.0,-0.01548676370724833,2.0555542310066306,-0.4827598680640706,76.19046439487887,64.02429629357358,-3.937901859925706,-4.508463391960101,-5.185145498191272,-2.3703163575762325,11.891557353110581,1.0999984741210938,0.8569177054708881,4.226999139785766,0.6392476879585445,7.814750591612988,2.4331234138721562,6.020874865699376,-4.97612681640625,91.00345187219642,33.149735172005784,1.7938757259136109,7,-2.5199995040893555,-3.109999179840088,-5.599998950958252,-3.409999370574951,1.8800010681152344,0,0.09550566493283674,1.5660401802985249,18.07999992370605,-1.1985813252349973,17.180000305175778,-1.1818163427790325,12.5600004196167,0.09550566493283674 1332,2012-07-31,17.520000457763672,18.100000381469727,16.959999084472653,17.81999969482422,4855400.0,-0.015730269174051625,1.6511639254094226,1.0714232191878938,73.5607653144014,64.26891224763547,-3.320441688935569,-4.058504242811793,-4.8534724489900665,-2.1501793963118327,13.762035695173841,1.1400012969970739,1.0238598136672774,3.707000350952148,-0.2623828789892926,7.676383580893589,1.7223087359814286,5.6916919659228675,-4.366360400659179,86.15918211038897,29.359860671243723,1.98469161497072,7,-2.2400007247924805,-2.830000400543213,-5.4800004959106445,-3.130000591278076,2.6000003814697266,1,0.10388125840588769,2.0555542310066306,17.799999237060547,1.5660401802985249,18.07999992370605,-1.1985813252349973,17.180000305175778,0.10388125840588769 1333,2012-08-01,17.6200008392334,18.040000915527344,17.520000457763672,17.65999984741211,2721600.0,0.005707784181330444,-3.3333412806268825,0.13333036633902573,79.18552124066542,65.20151702181631,-3.030547740746469,-4.011328293454833,-4.900860651495016,-2.31645468087196,15.19010562926617,0.5200004577636719,1.1872602586724348,3.5830007076263435,-0.7182309641283844,7.884232379381071,1.4323848717489795,5.733616543503707,-4.156379203865722,82.14288668451725,19.548736048990527,2.150615835877364,8,-2.340001106262207,-2.9300007820129395,-5.600000858306885,-3.2300009727478027,2.319999694824215,2,0.10556178288376583,1.6511639254094226,17.520000457763672,2.0555542310066306,17.799999237060547,1.5660401802985249,18.07999992370605,0.10556178288376583 1334,2012-08-02,17.239999771118164,17.579999923706055,17.040000915527347,17.440000534057614,2292400.0,-0.02156646140839613,1.249998013176598,5.000143054694489,75.55065227949123,66.94157872685447,-2.236747559872354,-3.4639631010575833,-4.472223074048138,-1.9947533734220784,16.495280350862423,0.5799999237060511,1.281276414536384,2.983999633789063,-1.506750567741598,7.474749835319724,0.7386245330237315,5.229374734554394,-3.484995452183096,20.58827654298846,-44.05682894389147,2.245375100765331,8,-1.9600000381469727,-2.4600000381469727,-5.374999523162842,-3.1199994087219256,2.3000011444091797,3,0.11948952977328098,-3.3333412806268825,17.6200008392334,1.6511639254094226,17.520000457763672,2.0555542310066306,17.799999237060547,0.11948952977328098 1335,2012-08-03,17.319999694824222,17.559999465942386,17.239999771118164,17.479999542236328,2087900.0,0.004640366865902301,-1.0000000000000222,0.7999961853172827,75.442469450516,70.16534618742116,-1.8006518856725187,-3.3619158441262353,-4.502298845291813,-2.1382892155431037,17.982495564130527,0.3199996948242223,1.4137884492569004,2.8389995574951215,-1.7973777382881089,7.475376853278352,0.5208109096035081,5.157188205386737,-3.2910956533358053,26.86571413117479,-38.69436810144598,2.3181886478916147,8,-1.8899998664855993,-2.539999961853031,-5.4549994468689,-3.2299990653991717,2.800001144409176,4,0.1235565489234931,1.249998013176598,17.239999771118164,-3.3333412806268825,17.6200008392334,1.6511639254094226,17.520000457763672,0.1235565489234931 1336,2012-08-06,17.579999923706055,17.65999984741211,17.280000686645508,17.420000076293945,2168750.0,0.015011560823498638,1.374997019764919,-1.0000000000000222,74.99999194532012,72.88207310515452,-1.4093460132502749,-3.407555021834785,-4.708969141640413,-2.454252299703743,19.648836116838815,0.37999916076660156,1.5823505679826315,2.851999807357789,-1.8964140702888912,7.600413685004471,0.477792868534447,5.226206746181131,-3.2936301430174897,54.3859766534102,-8.40171529545487,2.374206938823341,8,-2.1500000953674316,-2.630000114440918,-5.739999532699585,-3.5099997520446777,3.0400009155273438,0,0.12400456852312747,-1.0000000000000222,17.319999694824222,1.249998013176598,17.239999771118164,-3.3333412806268825,17.6200008392334,0.12400456852312747 1337,2012-08-07,17.34000015258789,17.739999771118164,17.079999923706055,17.260000228881836,3271400.0,-0.013651864172907757,-1.9999956651220052,0.5,73.34801165246941,75.89505587362497,-0.5779739423886525,-2.975128312646726,-4.422486771072917,-2.277288599503459,20.47010364271456,0.6599998474121094,1.8559959417035845,2.3930000305175785,-2.41571602618507,7.201716087220227,-0.011357997833744804,4.7973580588689035,-2.8116125770511857,29.99992370605444,-30.26599888180297,2.4043580283513246,8,-0.9800004959106445,-2.1100001335144043,-5.4049999713897705,-3.3600001335144043,3.6199989318847656,1,0.1349481044980647,1.374997019764919,17.579999923706055,-1.0000000000000222,17.319999694824222,1.249998013176598,17.239999771118164,0.1349481044980647 1338,2012-08-08,17.459999084472653,17.780000686645508,17.180000305175778,17.239999771118164,3395150.0,0.006920353565674775,-2.529432224260425,2.7499940395297937,73.69564315997887,75.69820631373193,0.07843560584396414,-2.900446623495803,-4.496229366157227,-2.465375282186532,21.34571159094665,0.6000003814697301,2.2567078122793163,2.294999027252194,-2.5562859756093452,7.146284030113733,-0.13064347417857647,4.720641528682965,-2.7041147817786975,56.756526871714605,-1.8912758770044675,2.42564250143077,8,0.1800003051757848,-2.1799993515014613,-5.43999886512756,-3.4799990653991664,3.800001144409187,2,0.15234833300342565,-1.9999956651220052,17.34000015258789,1.374997019764919,17.579999923706055,-1.0000000000000222,17.319999694824222,0.15234833300342565 1339,2012-08-09,17.559999465942386,17.860000610351562,17.260000228881836,17.319999694824222,2463650.0,0.0057273990099269145,-2.3333474618925605,1.0909114553982646,76.27494196543176,75.3609401559059,0.04247322495054817,-2.7392186112585613,-4.533028247260438,-2.6303797154821886,23.467926532806736,0.6000003814697266,2.6328264653599867,2.1399994373321576,-2.648354564148697,6.928353438813012,-0.2541775634082697,4.534176438072585,-2.590268239720615,61.538348677695495,1.5133514758002846,2.3941770007404277,8,0.0699996948242152,-2.279999732971195,-5.399999141693119,-3.5799994468689,3.7600002288818324,3,0.1355353724657702,-2.529432224260425,17.459999084472653,-1.9999956651220052,17.34000015258789,1.374997019764919,17.579999923706055,0.1355353724657702 1340,2012-08-10,18.059999465942386,18.059999465942386,17.379999160766598,17.440000534057614,3177350.0,0.028473804966210325,1.1935531505146753,2.5833313465099756,80.39215543685766,75.82779471612575,-0.5147987873499957,-2.9610083726566288,-4.967226945205185,-3.19058148431386,25.75692703530454,0.6800003051757884,3.136351529142626,2.3669994831085237,-2.3666695339766726,7.10066850019372,0.00016497456592645676,4.733833991651121,-2.8892521316044686,100.0,33.51103138707792,2.366834508542598,8,-0.529999732971195,-2.779999732971195,-5.899999141693119,-4.0799994468689,3.4200000762939418,4,0.08194914138153497,-2.3333474618925605,17.559999465942386,-2.529432224260425,17.459999084472653,-1.9999956651220052,17.34000015258789,0.08194914138153497 1341,2012-08-13,18.15999984741211,18.71999931335449,17.84000015258789,18.020000457763672,3420650.0,0.005537119846448668,-2.519996643066392,0.22580585618566273,79.0209766114151,76.4344848602384,-0.6239810792999556,-2.7748280915513064,-4.9853674018238845,-3.347300555767699,28.018409799434636,0.879999160766598,3.035164833717813,2.1949998855590813,-2.4435998912714254,6.833599662389588,-0.12430000285617027,4.514299773974335,-2.800297371445014,65.85367839298854,0.9883034887328677,2.319299888415253,8,-0.2799997329711914,-2.680000305175783,-5.999999523162842,-4.179999828338623,4.440000534057621,0,0.10792957094108124,1.1935531505146753,18.059999465942386,-2.3333474618925605,17.559999465942386,-2.529432224260425,17.459999084472653,0.10792957094108124 1342,2012-08-14,18.36000061035156,18.420000076293945,17.959999084472656,18.31999969482422,2622250.0,0.011013257963653045,4.750017881410486,0.2857220708446613,85.53921336602475,77.14045065194499,-0.7736553080595527,-2.7022541585317583,-5.0924040880030965,-3.601516762107817,29.788996687118395,0.46000099182128906,2.7992108613807396,2.1340006351470926,-2.422010376296562,6.690011646590747,-0.14400487057473654,4.41200614086892,-2.7314743873934724,76.62344578853435,6.694893575157948,2.278005505721828,8,-0.480000495910641,-2.8800010681152326,-6.200000286102291,-4.380000591278073,4.019998550415043,1,0.12309369029147144,-2.519996643066392,18.15999984741211,1.1935531505146753,18.059999465942386,-2.3333474618925605,17.559999465942386,0.12309369029147144 1343,2012-08-15,19.57999992370605,19.63999938964844,18.239999771118164,18.299999237060547,3782950.0,0.06644876213493389,-1.000000000000005,31.999284760635977,75.21007881436654,77.10260915582002,-1.8845736818218093,-3.5962799827473795,-6.208504170565112,-4.86439755582699,31.634789670036866,1.399999618530277,2.6439428355676977,3.029999971389767,-1.5116156717841562,7.57161561456369,0.7591921498028071,5.3008077929767285,-3.7041558535162515,97.479013147086,29.321332016193438,2.270807821586961,8,-1.220000267028805,-3.6400003433227486,-7.354999780654904,-5.599999904632565,3.6800003051757884,2,0.07048003912889711,4.750017881410486,18.36000061035156,-2.519996643066392,18.15999984741211,1.1935531505146753,18.059999465942386,0.07048003912889711 1344,2012-08-16,19.07999992370605,19.559999465942386,18.5,19.559999465942386,4731350.0,-0.02553626159082034,3.4166686534900035,-0.3749994412067616,61.46788830287994,75.54987791719381,-1.2249367997548468,-2.767177342818119,-5.611496610799758,-4.416370005888355,33.58033159931947,1.0799999237060511,2.5220958654151353,2.2309999942779513,-2.1383954397347686,6.600395428290673,0.04630227727158953,4.415697711284313,-2.8277403215703885,75.22126507839094,10.154558987067901,2.184697717006361,8,-0.720000267028805,-3.1400003433227486,-6.854999780654904,-5.099999904632565,4.479999542236335,3,0.11425578165056671,-1.000000000000005,19.57999992370605,4.750017881410486,18.36000061035156,-2.519996643066392,18.15999984741211,0.11425578165056671 1345,2012-08-17,20.059999465942386,20.26000022888184,19.13999938964844,19.200000762939453,5223450.0,0.05136265965172937,-1.285712617481814,-1.7916656732549538,72.33202042898765,75.2534366376013,-1.9840362616705995,-3.3486506465897925,-6.4823903428446314,-5.428800555475135,36.29601712312751,1.1800003051757884,2.3707938735065675,2.8489995479583783,-1.3094914100677855,7.007490505984542,0.7697540689452964,4.92824502697146,-3.4689658850554466,91.73550592420892,28.712435676188555,2.0792454790130823,8,-1.389999389648441,-3.8099994659423864,-7.749999284744266,-6.0799994468689,3.0200004577636648,4,0.06281157838618312,3.4166686534900035,19.07999992370605,-1.000000000000005,19.57999992370605,4.750017881410486,18.36000061035156,0.06281157838618312 1346,2012-08-20,19.81999969482422,20.34000015258789,19.420000076293945,20.0,3262350.0,-0.01196409658562736,1.139533542697965,-0.20930299609436423,72.90835684589914,75.20458610353793,-1.5565671783170778,-2.66731636977212,-6.128665991933742,-5.223914645056201,39.74890242304339,0.9200000762939453,2.27760211405203,2.241999769210814,-1.4249998259309962,5.908999364352624,0.4084999716399089,4.075499566781719,-2.7886901161778894,78.1512510758884,17.308920553724448,1.8334997975709055,8,-1.0599994659423828,-3.5299997329711914,-7.369999408721924,-5.839999675750732,2.6800003051757812,0,0.08375377764741332,-1.285712617481814,20.059999465942386,3.4166686534900035,19.07999992370605,-1.000000000000005,19.57999992370605,0.08375377764741332 1347,2012-08-21,20.299999237060547,20.36000061035156,19.979999542236328,19.979999542236328,3148250.0,0.024217938931738514,-1.3750089407052206,-1.7777730682829653,74.81480173286164,75.32893705608048,-1.7573381920706552,-2.726334306745521,-6.477347180803637,-5.732761244880274,42.6121427545165,0.5400009155273402,2.1993204971580766,2.365999364852904,-0.8590626581102327,5.5910613878160405,0.7534683533713356,3.978530376334472,-2.8054729780623973,97.16974766327408,37.409844172612324,1.6125310114815685,8,-1.4899988174438477,-3.9999990463256836,-7.8199989795684814,-6.3199992179870605,3.6000003814697266,1,0.11330055324387422,1.139533542697965,19.81999969482422,-1.285712617481814,20.059999465942386,3.4166686534900035,19.07999992370605,0.11330055324387422 1348,2012-08-22,19.420000076293945,20.15999984741211,19.020000457763672,20.07999992370605,4986000.0,-0.04334971398225662,1.780487351017408,-2.0625014901175294,68.4745860243662,74.4622308404065,-0.6370693889905574,-1.3766307544765866,-5.476771638235784,-4.879993631407077,45.69670953823296,1.279998779296875,2.0961760601378074,1.1430002212524428,-0.9283693090429495,3.214369751547835,0.10731545610474669,2.178684986400139,-1.4669979210792512,49.462353462349455,-14.622432458332426,1.0356847651476966,8,-0.5500001907348668,-3.119999885559082,-6.93999981880188,-5.440000057220459,4.0,2,0.15242013763356965,-1.3750089407052206,20.299999237060547,1.139533542697965,19.81999969482422,-1.285712617481814,20.059999465942386,0.15242013763356965 1349,2012-08-23,19.440000534057614,19.700000762939453,19.13999938964844,19.420000076293945,2822900.0,0.0010298896851232975,1.0740756439056651,-0.030303730890380007,68.15069757051388,73.10206885525722,-0.4049296079394509,-1.284493056635867,-5.363805900861223,-4.930259856012388,45.378519149439875,0.5600013732910121,2.0298137190739496,1.050000667572018,-1.015964035732761,3.115965370876797,0.017018315919628435,2.0829830192244074,-1.1018786260210227,31.343285706558532,-35.90246381712629,1.0329823516523904,8,-0.3400001525878871,-3.1400003433227504,-6.900000333786007,-5.460000514984127,3.60000038146973,3,0.1965020365165029,1.780487351017408,19.420000076293945,-1.3750089407052206,20.299999237060547,1.139533542697965,19.81999969482422,0.1965020365165029 1350,2012-08-24,19.63999938964844,19.780000686645508,19.059999465942386,19.34000015258789,2511700.0,0.010288006692203755,1.4827549919759946,14.999618539007228,67.82007422824111,71.85752414601565,-0.3992179920515646,-1.4352123974347357,-5.419325504164153,-5.162862200825479,44.67547548788959,0.7200012207031214,1.9600586521496517,1.1719995498657276,-0.961380134276574,3.3053792340080292,0.1053097077945786,2.2386893919368767,-0.9783768892414564,46.26857173765173,-21.670110733821055,1.0666898420711501,8,-0.4799995422363317,-3.3399991989135778,-7.099999189376835,-5.659999370574955,7.5,4,0.1995926781117947,1.0740756439056651,19.440000534057614,1.780487351017408,19.420000076293945,-1.3750089407052206,20.299999237060547,0.1995926781117947 1351,2012-08-27,19.5,19.71999931335449,19.36000061035156,19.700000762939453,2376850.0,-0.00712827871686339,2.000015894713507,-0.6666709052299553,69.01409491214433,70.02139987336227,-0.05492632880850579,-1.2240824229168403,-5.145100458693712,-5.047989112153891,43.93443847327284,0.3599987030029297,1.863851194134746,0.9470001220703139,-1.2096550151919807,3.1036552593326086,-0.13132744656083517,2.025327690701463,-0.5666370020018832,35.8208572819432,-35.39182714156208,1.078327568631148,8,-0.19999980926513672,-3.1999998092651367,-6.9599997997283936,-5.519999980926514,4.979999542236328,0,0.18358973967723347,1.4827549919759946,19.63999938964844,1.0740756439056651,19.440000534057614,1.780487351017408,19.420000076293945,0.18358973967723347 1352,2012-08-28,19.34000015258789,19.71999931335449,19.299999237060547,19.3799991607666,5255600.0,-0.008205120380108122,-5.999952316617599,0.19999427797592936,66.43358322279374,69.04623369652086,0.28910834770618976,-0.9704997076450077,-4.836426796090397,-4.911426983008106,43.446866163751565,0.42000007629394176,1.6784828598623633,0.6960002899169915,-1.4305080043195595,2.8225085841535424,-0.367253857201284,1.759254437035267,-0.28000068664550426,28.070163697447498,-43.113416547344286,1.063254147118276,8,0.09000015258789062,-2.8899998664855957,-6.805000066757202,-5.360000133514404,6.039999008178711,1,0.16339192463704655,2.000015894713507,19.5,1.4827549919759946,19.63999938964844,1.0740756439056651,19.440000534057614,0.16339192463704655 1353,2012-08-29,19.479999542236328,19.57999992370605,19.15999984741211,19.399999618530273,1734250.0,0.007238851527604728,1.9999931880573527,-2.0000476848981927,66.66667770457066,69.62387696337537,0.1491129792379553,-1.0161041196511462,-4.832086842705964,-5.063749629926363,42.84221652789897,0.42000007629394176,1.527862440039634,0.7429997444152825,-1.3574773919262348,2.8434768807568,-0.3072388237554762,1.7932383125860412,0.8800010681152308,58.33324503030539,-13.489158754303958,1.0502385681707584,8,0.21000099182128906,-3.029999256134033,-6.94499945640564,-6.34999942779541,5.819999694824222,2,0.22689939323204533,-5.999952316617599,19.34000015258789,2.000015894713507,19.5,1.4827549919759946,19.63999938964844,0.22689939323204533 1354,2012-08-30,19.299999237060547,19.440000534057614,19.100000381469727,19.3799991607666,1938150.0,-0.009240262289817114,2.3999561315672375,-1.0,61.397063592935034,68.40888175936954,0.4063321781550009,-0.71027711828863,-4.5113761692164704,-4.890218829190335,42.84139420299889,0.37999916076660156,1.3079208652886116,0.4599994659423814,-1.5305465765740855,2.4505455084588483,-0.5352735553158503,1.455272487200613,1.0360013580322232,33.33324503030527,-33.48217147501766,0.995273021258233,8,0.3900012969970703,-1.919999122619629,-6.764999151229858,-6.489998817443848,5.780000686645504,3,0.21347155451291555,1.9999931880573527,19.479999542236328,-5.999952316617599,19.34000015258789,2.000015894713507,19.5,0.21347155451291555 1355,2012-08-31,19.459999084472656,19.65999984741211,19.200000762939453,19.440000534057614,2136450.0,0.008290147862020314,1.1904714329181065,-0.24998211858955874,61.81818307923962,67.1766402297407,0.17016666273142533,-0.7396558381373524,-4.523326261902557,-5.064445713895331,42.91443380418517,0.45999908447265625,1.2080454026311216,0.512999343872071,-1.36012461006084,2.386123297804982,-0.42356263309438447,1.4495613208385265,0.8265615020751937,58.06440696737231,-8.506142387332943,0.9365619769664547,8,0.23000144958496094,-0.7999992370605504,-4.88499903678894,-5.179998874664307,5.560001373291016,4,0.18396721477295497,2.3999561315672375,19.299999237060547,1.9999931880573527,19.479999542236328,-5.999952316617599,19.34000015258789,0.18396721477295497 1356,2012-09-04,19.76000022888184,19.940000534057614,19.280000686645508,19.399999618530273,2522800.0,0.01541629797138877,-1.2000050862759442,18.0013352408172,62.50000425747725,65.80832939914242,-0.15560385022239132,-0.9148686869283971,-4.6661601156217785,-5.37867056023371,43.018628034815045,0.6599998474121058,1.2401190307385228,0.7040004730224645,-1.0860586042334255,2.4940595502783545,-0.1910290656054805,1.5990300116504095,0.4790979494628864,78.5713961335333,12.724198499632806,0.8950295386279449,9,-0.17000007629394887,-1.1000003814697337,-4.775000333786014,-5.0700001716613805,4.319999694824212,1,0.37348173457912015,1.1904714329181065,19.459999084472656,2.3999561315672375,19.299999237060547,1.9999931880573527,19.479999542236328,0.37348173457912015 1357,2012-09-05,19.68000030517578,19.899999618530273,19.559999465942386,19.739999771118164,2192350.0,-0.004048579088026916,-1.2666590373012692,-0.16666490060611033,51.12108121931833,63.880162198581544,-0.19310680129789404,-0.6857310758994579,-4.4195897070112835,-5.306478381976497,43.428685984595184,0.3400001525878871,1.1177949022553904,0.5070005416870131,-1.108152808485766,2.122153891859792,-0.30057613339937816,1.3145772167734044,0.5135339612939447,69.04759742235532,6.904120562960443,0.8075766750863896,9,-0.18000030517578125,-1.0200004577636754,-4.695000410079956,-4.990000247955322,3.60000038146973,2,0.24390239647497158,-1.2000050862759442,19.76000022888184,1.1904714329181065,19.459999084472656,2.3999561315672375,19.299999237060547,0.24390239647497158 1358,2012-09-06,20.1200008392334,20.520000457763672,19.81999969482422,19.899999618530273,4139500.0,0.02235775036761045,-2.6842041861165487,-3.666719649044728,61.818198369562836,63.17655117625365,-0.5848759809869399,-0.965747590228446,-4.671577432812347,-5.748294583861185,44.02165878198388,0.8400001525878906,1.0156211069534926,0.8140009880065904,-0.6369573799342589,2.2649593559474397,0.08852180403616572,1.539480171977015,-1.0200004577636719,71.83101429302515,10.873272057182064,0.7254791839704239,9,-0.3300008773803711,-1.3400001525878906,-5.135000944137573,-5.4300007820129395,3.639999389648441,3,0.26143131720334534,-1.2666590373012692,19.68000030517578,-1.2000050862759442,19.76000022888184,1.1904714329181065,19.459999084472656,0.26143131720334534 1359,2012-09-07,19.940000534057614,20.3799991607666,19.36000061035156,19.63999938964844,3765000.0,-0.00894633686221269,-1.3720932295674857,1.3636339991676747,48.333347461847616,61.01135931332104,-0.36486099877915024,-0.6306343373762324,-4.306937584289628,-5.570855722240664,44.2670048133568,1.0199985504150426,0.8419516088843508,0.515000629425046,-0.7050338953080626,1.7350351541581546,-0.0950166329415083,1.1250178917916003,-0.8116001510620094,56.06060168193482,-0.9624878699288928,0.6100172623665543,9,-0.13000011444091442,-1.1599998474121058,-4.955000638961788,-5.250000476837155,2.7199993133544957,4,0.2688063470132829,-2.6842041861165487,20.1200008392334,-1.2666590373012692,19.68000030517578,-1.2000050862759442,19.76000022888184,0.2688063470132829 1360,2012-09-10,19.540000915527344,20.200000762939453,19.520000457763672,19.86000061035156,2131100.0,-0.020060160873469846,-2.7777730682829653,-1.0666615804230617,46.27661031531127,58.48497213589515,0.02174928705884227,-0.120236235884704,-3.725718616751042,-5.1665085847738546,44.37633821457745,0.6800003051757812,0.7485577663406993,0.041000938415528765,-0.9962808298982999,1.0782827067293574,-0.47763994574138735,0.5596418225724449,-0.3837685310363774,20.96776426397095,-32.00374777846585,0.518640884156915,9,0.26999950408935547,-0.7400007247924805,-4.510001182556152,-4.850000858306885,2.5,0,0.2835209185571932,-1.3720932295674857,19.940000534057614,-2.6842041861165487,20.1200008392334,-1.2666590373012692,19.68000030517578,0.2835209185571932 1361,2012-09-11,20.1200008392334,20.200000762939453,19.540000915527344,19.63999938964844,2017700.0,0.02968269685418301,1.0624953433965638,-1.5000059604701674,47.66841375248241,56.39995330586055,-0.5152374256969026,-0.5753683764173552,-4.135944987440311,-5.743534344300581,44.03372338613592,0.6599998474121094,0.6694727819011099,0.523000812530519,-0.3367934709050324,1.3827950959660704,0.09310367081274507,0.9528979542482929,-0.9364930932769795,65.51726972872906,17.387335596292715,0.4298971417177754,9,-0.3100004196166992,-1.3200006484985352,-5.015001058578491,-5.4300007820129395,1.779998779296875,1,0.24353873827755623,-2.7777730682829653,19.540000915527344,-1.3720932295674857,19.940000534057614,-2.6842041861165487,20.1200008392334,0.24353873827755623 1362,2012-09-12,20.6200008392334,20.8799991607666,20.18000030517578,20.239999771118164,2317650.0,0.024850893595641077,-1.7999954223632812,0.7916665010987148,67.24139254007343,56.4638105098053,-0.9103031213343797,-0.9458687779665311,-4.476848535243189,-6.234429068284708,43.895889848859206,0.7599983215332031,0.5902338858871694,0.9100008010864258,0.14602194338193542,1.6739796587909161,0.5280113722341788,1.2919902299386727,-1.409763239040835,82.89483095479207,33.49037457989821,0.38198942885224574,9,-0.6300010681152344,-1.6400012969970703,-5.4300010204315186,-5.9300007820129395,1.6799983978271484,2,0.16779820289286107,1.0624953433965638,20.1200008392334,-2.7777730682829653,19.540000915527344,-1.3720932295674857,19.940000534057614,0.16779820289286107 1363,2012-09-13,20.959999084472656,21.100000381469727,20.18000030517578,20.34000015258789,2039000.0,0.01648876000976429,1.0444411477980757,1.631571550469307,69.99999498065792,57.41969177510785,-1.1379536423636267,-1.2407962917834396,-4.664059224093027,-6.560059099039098,43.096416070208015,0.9200000762939453,0.5238458160806871,1.1809990882873542,0.23812774547417348,2.123870431100535,0.7095634168807656,1.6524347596939428,-1.6829710218571314,91.95394739005616,38.60157396707102,0.4714356714065903,9,-0.8099985122680664,-1.8199987411499023,-5.16499924659729,-6.269999027252197,0.9800014495849574,3,0.11068710417509187,-1.7999954223632812,20.6200008392334,1.0624953433965638,20.1200008392334,-2.7777730682829653,19.540000915527344,0.11068710417509187 1364,2012-09-14,21.26000022888184,21.600000381469727,21.040000915527344,21.040000915527344,2100050.0,0.014313032324100972,-4.090920125191819,0.35483821348806016,70.76924356013008,58.414254050762345,-1.2635681859640115,-1.4430913934025362,-4.795609984126525,-6.844440353332496,42.39003583075455,0.6400012969970703,0.4975974436546373,1.3720002174377477,0.27752406063367374,2.4664763742418216,0.8247621390357089,1.9192382958397864,-1.873593827135064,83.6538382183164,28.190704305811202,0.5472380784020372,9,-0.8199996948242223,-1.8299999237060582,-4.800000667572025,-6.5700001716613805,1.0,4,0.11759172027682929,1.0444411477980757,20.959999084472656,-1.7999954223632812,20.6200008392334,1.0624953433965638,20.1200008392334,0.11759172027682929 1365,2012-09-17,21.31999969482422,21.3799991607666,21.0,21.239999771118164,3084900.0,0.002822176166342061,2.8000133515168275,0.3636371517994098,73.82198743746189,59.67225218187174,-1.153257506243861,-1.479720881177066,-4.681699269025888,-6.887673773642376,41.26506442667016,0.37999916076660156,0.4651422695690073,1.3689996719360344,0.1014633108569285,2.6365360330151404,0.7352314913964832,2.0027678524755856,-1.7565057746996082,86.40773013417183,27.2843278997126,0.6337681805395523,9,-0.8399991989135742,-1.8299999237060547,-4.865000247955322,-6.62999963760376,0.2800006866455078,0,0.06285179042067246,-4.090920125191819,21.26000022888184,1.0444411477980757,20.959999084472656,-1.7999954223632812,20.6200008392334,0.06285179042067246 1366,2012-09-18,21.479999542236328,21.479999542236328,20.700000762939453,21.239999771118164,3555400.0,0.007504683381911681,5.499996026353226,3.0,78.01046545302025,62.65996154117195,-1.1662624596009437,-1.5905284436696938,-4.656541267100735,-7.002343471841863,39.81807269901345,0.779998779296875,0.49965575601295953,1.4459995269775376,0.008569181119643332,2.883429872835432,0.7272843540485923,2.164714699906483,-1.7535851052041096,91.54923712774803,27.320593967482793,0.7187151729289469,9,-0.9999990463256836,-1.7599992752075195,-5.074999809265137,-6.789999485015869,0.07999992370605824,1,0.026070827990004375,2.8000133515168275,21.31999969482422,-4.090920125191819,21.26000022888184,1.0444411477980757,20.959999084472656,0.026070827990004375 1367,2012-09-19,22.60000038146973,22.739999771118164,21.36000061035156,21.36000061035156,8044400.0,0.0521415671835157,-1.225805508854553,5.166670640313471,82.50000099341048,64.95793961048837,-2.043386329094222,-2.666075137040984,-5.5848683205535075,-8.067805819917407,38.61123655538327,1.3799991607666051,0.5571612912144701,2.4510003089904835,0.6120314602603756,4.289969157720591,1.5315158846254278,3.370484733355539,-2.7236990688825102,94.53127270099263,28.335936220989822,0.9194844243650542,9,-1.5500001907348668,-2.25000095367432,-5.920000553131107,-7.710000514984136,-1.1599998474121165,2,-0.0309734845630093,5.499996026353226,21.479999542236328,2.8000133515168275,21.31999969482422,-4.090920125191819,21.26000022888184,-0.0309734845630093 1368,2012-09-20,22.3799991607666,22.940000534057614,21.63999938964844,22.299999237060547,6017450.0,-0.009734567123437454,1.1666637526682964,0.06451607941339753,81.81816748799524,68.6784751689492,-1.6417372142073354,-2.3325385674201087,-5.176311169251914,-7.8032526639290865,39.02702827373216,1.3000011444091726,0.5928029029125277,2.0829991340637193,0.027382093401175922,4.138616174726263,1.0551906137324458,3.1108076543949927,-2.217328002326287,74.99993613787419,4.4557716768667035,1.027808520331272,9,-1.149998664855957,-1.789999008178711,-5.6999993324279785,-7.489999294281008,-1.1999988555908203,3,-0.0035746169216260837,-1.225805508854553,22.60000038146973,5.499996026353226,21.479999542236328,2.8000133515168275,21.31999969482422,-0.0035746169216260837 1369,2012-09-21,23.26000022888184,24.959999084472656,22.739999771118164,23.15999984741211,10619500.0,0.039320871363477394,-3.7234001107884853,1.2500059604702063,84.17265199861538,72.88914646709411,-2.2364579486562377,-3.0690321252125763,-5.8330107220749845,-8.627703500429813,39.80165017010188,2.5799999237060547,0.7511544893461668,2.7720002174377463,0.37082862098558067,5.173171813889912,1.5714144192116635,3.972586015663829,-2.764049545367449,60.09390785442903,-11.53196211704661,1.2005857982260821,9,-1.0100002288818395,-1.5300006866455114,-6.110000610351566,-7.910000324249269,-2.840000152587894,4,-0.0567497713600702,1.1666637526682964,22.3799991607666,-1.225805508854553,22.60000038146973,5.499996026353226,21.479999542236328,-0.0567497713600702 1370,2012-09-24,23.559999465942386,23.84000015258789,22.79999923706055,23.10000038146973,3696750.0,0.012897645490477672,1.0392165662504234,4.59997329722084,84.17264656907165,76.94517233560403,-2.1302733991865637,-3.2256793310687897,-5.906131753005983,-8.867289326665475,40.61813359629023,1.0400009155273402,0.8430373235808517,2.8759994506835973,0.14849916912229233,5.603499732244902,1.5122493099029448,4.23974959146425,-2.4390820062938374,67.13614624086517,-3.461988030829133,1.3637501407806527,9,-0.9899997711181676,-1.5699996948242223,-6.409999847412113,-8.209999561309816,-2.7399997711181676,0,-0.05517823711922343,-3.7234001107884853,23.26000022888184,1.1666637526682964,22.3799991607666,-1.225805508854553,22.60000038146973,-0.05517823711922343 1371,2012-09-25,23.07999992370605,23.68000030517578,23.040000915527344,23.63999938964844,2975350.0,-0.020373495463368196,-1.0000059604879254,-1.2173925663012444,78.52348198595911,78.19873782959132,-1.3256485508752114,-2.5968661650740934,-5.204022450969674,-8.324264070985043,41.47874080138542,0.6399993896484375,1.0265471880328754,2.216999912261958,-0.6496729817340885,5.083672806258004,0.7836634652639347,3.650336359259981,-1.421611036582128,47.77777895515393,-22.06570043098332,1.4333364469980236,9,-0.5100002288818324,-1.090000152587887,-5.6199998855590785,-7.419999599456782,-2.7000007629394496,1,-0.06412476374040965,1.0392165662504234,23.559999465942386,-3.7234001107884853,23.26000022888184,1.1666637526682964,22.3799991607666,-0.06412476374040965 1372,2012-09-26,22.5,23.1200008392334,22.15999984741211,23.020000457763672,3960250.0,-0.025129979446417483,1.666664900606112,0.9285731315628916,69.50818862238465,78.14409267867207,-0.5039184182885421,-1.8635329198653707,-4.417612924475019,-7.675987681244379,41.97000915687246,0.9600009918212891,1.2587076462616942,1.4789999961853013,-1.3825628626381317,4.340562855008734,0.048218566773584826,2.909781425597018,-0.3793856852472537,25.903635222987383,-41.883710206358536,1.4307814294117156,9,0.3299999237060547,-0.5100002288818359,-4.974999904632568,-6.799999713897705,-2.3799991607666016,2,-0.04177780151367172,-1.0000059604879254,23.07999992370605,1.0392165662504234,23.559999465942386,-3.7234001107884853,23.26000022888184,-0.04177780151367172 1373,2012-09-27,23.899999618530273,24.70000076293945,22.65999984741211,22.70000076293945,5598500.0,0.06222220526801214,-2.187499720603372,-2.307688075413571,77.04917520196528,78.8418628610982,-1.6126043161765011,-3.0729717367464424,-5.589389587847869,-8.99983476848379,43.01810054062142,2.2000007629394496,1.5005770407616765,2.6579996109008803,-0.3797527022572993,5.69575192405906,1.1391234543217905,4.17687576747997,-1.739999771118164,62.142865901093046,-6.833390285754206,1.5188761565790907,9,-1.0699996948242188,-1.9099998474121094,-6.344999313354492,-8.189999103546144,-3.520000457763672,3,-0.10292883362915872,1.666664900606112,22.5,-1.0000059604879254,23.07999992370605,1.0392165662504234,23.559999465942386,-0.10292883362915872 1374,2012-09-28,23.420000076293945,23.899999618530273,23.399999618530273,23.899999618530273,3556450.0,-0.02008366317563337,1.0833353201567206,-0.3999999999999988,76.21621189716498,79.10788780106522,-0.8872958087088527,-2.391077905055493,-4.8820392641292685,-8.441868641301271,44.23625726126529,0.5,1.6303673450008844,1.9720000267028794,-1.0700321113298372,5.014032164735596,0.4509839576865211,3.4930160957192378,-1.260000228881836,49.60629034341281,-24.39170479273247,1.5210160690163574,9,-0.5900001525878906,-1.4100008010864258,-5.835000038146973,-7.709999561309816,-3.760000228881836,4,-0.09564473799406703,-2.187499720603372,23.899999618530273,1.666664900606112,22.5,-1.0000059604879254,23.07999992370605,-0.09564473799406703 1375,2012-10-01,23.040000915527344,23.65999984741211,22.899999618530273,23.5,3467900.0,-0.01622541244785225,-1.0540500136607092,0.9583323399216397,70.27778153066338,78.24870069858113,-0.2655856681597051,-1.822566208935676,-4.265390824673979,-8.015339281426524,45.051545045046915,0.7600002288818359,1.7223545962110975,1.4130007743835442,-1.5569471615849189,4.382948710352007,-0.07197319360068732,2.8979747423677757,-0.4880011749267581,34.64569885529091,-38.75513385076146,1.4849739679842315,10,0.11999893188476562,-1.0300016403198242,-5.340000629425049,-7.330000400543215,-3.0800018310546875,0,-0.11371530968419807,1.0833353201567206,23.420000076293945,-2.187499720603372,23.899999618530273,1.666664900606112,22.5,-0.11371530968419807 1376,2012-10-02,27.13999938964844,29.020000457763672,22.959999084472656,23.21999931335449,18847250.0,0.17795131559035604,-1.7297300199884957,-8.521756256945267,80.18518593739759,77.9914990256908,-3.887044875811579,-5.629977059768564,-8.065257586050656,-12.030442788852978,46.25920470092388,6.060001373291016,1.905506642225344,5.143999290466311,1.4141182796026435,8.87388030132998,3.2790587850344757,7.008939795898147,-4.250879740905766,72.59473905471148,0.3785231208281914,1.8649405054318344,10,-1.8099994659423864,-3.079998970031742,-9.409999370574955,-11.429998874664312,-6.819999694824222,1,-0.23286661153112465,-1.0540500136607092,23.040000915527344,1.0833353201567206,23.420000076293945,-2.187499720603372,23.899999618530273,-0.23286661153112465 1377,2012-10-03,24.479999542236328,26.5,24.0,26.239999771118164,33407900.0,-0.0980103134573641,1.1929817957012725,-0.4489796414865828,63.414636982969625,75.94666230291017,-1.0418880762871225,-2.7320066987755496,-5.15241396013743,-9.299515188284136,47.53212778523242,3.139999389648441,2.03140041820933,2.243999481201172,-1.476115322932067,5.964114285334411,0.38394207913455247,4.104056883267791,-1.5799999237060547,28.616344656665284,-39.40525098417772,1.8600574020666185,10,1.1100006103515625,-0.4199991226196289,-6.679999351501465,-8.769999027252199,-4.379999160766602,2,-0.1674836788454931,-1.7297300199884957,27.13999938964844,-1.0540500136607092,23.040000915527344,1.0833353201567206,23.420000076293945,-0.1674836788454931 1378,2012-10-04,25.3799991607666,25.6200008392334,21.920000076293945,24.10000038146973,42137250.0,0.03676469098692059,3.204541218187414,-0.7272719391122356,65.01457620568226,73.8179872148065,-1.6445247918562416,-3.3916258709130886,-5.763911127590234,-10.112733896842297,47.632014502898286,3.700000762939453,2.1686637686122445,2.8809991836547866,-0.9512835153996946,6.713281882709268,0.964857834127546,4.797140533182027,3.6400012969970703,48.73237885314625,-16.59670884824144,1.9161413495272404,10,0.09000110626220703,-1.3199987411499023,-7.4399988651275635,-9.669998645782472,-5.059999465942383,3,-0.20724974371410987,1.1929817957012725,24.479999542236328,-1.7297300199884957,27.13999938964844,-1.0540500136607092,23.040000915527344,-0.20724974371410987 1379,2012-10-05,25.29999923706055,26.3799991607666,25.21999931335449,25.5,18926750.0,-0.003152085356634582,-5.444432670707306,-0.1562507450587679,64.48326113911209,71.63027772258877,-1.390997766645409,-3.045630219262332,-5.539329255130969,-9.936595631895297,48.74222977450333,1.159999847412113,2.1764420559618394,2.5329993247985882,-1.2954535757555128,6.361452225352689,0.618772874521536,4.4472257750756405,3.578001213073726,47.60561942486731,-14.43516595009742,1.9142264502770514,10,0.17000102996825817,-1.2399988174438512,-7.229998826980594,-9.589998722076421,-4.95999908447266,4,-0.19446641204189907,3.204541218187414,25.3799991607666,1.1929817957012725,24.479999542236328,-1.7297300199884957,27.13999938964844,-0.19446641204189907 1380,2012-10-08,25.07999992370605,25.979999542236328,24.81999969482422,25.31999969482422,12516350.0,-0.008695625295997433,-2.0526302580692115,1.1999942779759685,63.04348216690876,69.91027774269429,-1.0423233410188608,-2.5184286828559017,-5.203337554377196,-9.623316003732953,49.79256438213628,1.1599998474121094,2.210510016943303,2.0360000610351534,-1.6065225533756902,5.678522675445997,0.21473875382973162,3.857261368240575,3.6588405189514184,44.50703771311593,-13.23101665223922,1.8212613072054211,10,0.39000034332275746,-0.9699993133544886,-6.544999599456784,-9.369999408721922,-4.180000305175778,0,-0.21610845664998846,-5.444432670707306,25.29999923706055,3.204541218187414,25.3799991607666,1.1929817957012725,24.479999542236328,-0.21610845664998846 1381,2012-10-09,25.020000457763672,25.21999931335449,24.8799991607666,25.18000030517578,5476950.0,-0.002392323210721692,1.833359824522418,0.6666666666666567,59.4976485258391,68.79799550974478,-0.7578958456073899,-2.184512485763733,-5.016624748270804,-9.464328618824917,50.899660377102876,0.3400001525878871,2.142126384265193,1.731000614166259,-1.7384804780224812,5.200481706354999,-0.0037399319281092858,3.4657411602606274,3.5824631775665274,67.68559897619521,13.998460624384336,1.73474054609437,10,0.4499998092651367,-0.869999885559082,-5.845000267028809,-9.309999942779543,-3.5,1,-0.20223826062005146,-2.0526302580692115,25.07999992370605,-5.444432670707306,25.29999923706055,3.204541218187414,25.3799991607666,-0.20223826062005146 1382,2012-10-10,24.07999992370605,25.0,22.059999465942386,24.65999984741211,12768300.0,-0.03756996470261609,3.666666666666661,3.625002980235103,56.31501248279345,66.49419965205902,0.48030656301867225,-1.0245352182580625,-3.9491946292482965,-8.43043996348577,50.68152848227394,2.9600009918212855,2.0306306600569037,0.6180001258850076,-2.629046021363621,3.865046273133636,-1.0055229477393048,2.24152319950932,4.388814440443422,48.43049979386937,-2.4549325635244728,1.6235230736243136,10,1.3900003433227575,0.11000061035156605,-4.954999923706051,-8.369999408721922,-2.079999923706051,2,-0.15614618940177916,1.833359824522418,25.020000457763672,-2.0526302580692115,25.07999992370605,-5.444432670707306,25.29999923706055,-0.15614618940177916 1383,2012-10-11,23.28000068664551,25.020000457763672,21.84000015258789,22.0,31606600.0,-0.03322255978385469,-2.9749994337560097,-2.206898025893898,50.07474016282322,63.58959168157661,1.3221481736651874,-0.04407533091868743,-3.031658350665385,-7.5408900762689655,50.21703060940411,3.1800003051757812,1.9616393591928762,-0.29799919128417685,-3.327145743885172,2.7311473613168182,-1.8125724675846726,1.216574085016319,5.057837391746851,31.71808036661441,-17.25887534052977,1.5145732763004969,10,2.14999961853027,0.9099998474121058,-4.200000762939457,-7.570000171661382,-2.220001220703125,3,-0.13659794722428764,3.666666666666661,24.07999992370605,1.833359824522418,25.020000457763672,-2.0526302580692115,25.07999992370605,-0.13659794722428764 1384,2012-10-12,23.76000022888184,23.81999969482422,23.0,23.520000457763672,5191650.0,0.020618536429497514,3.555570272804819,0.18749972060337974,50.73746628028304,61.41844554264546,1.0006819778670781,-0.3448591159586556,-3.3738694111307375,-7.927958008823694,49.33691195912162,0.8199996948242188,2.019125791858393,0.05700035095215128,-2.7689029040369135,2.882903605941216,-1.3559512765423811,1.4699519784466837,4.317924332478345,46.37682027428976,-0.29059838536245763,1.4129516274945328,10,1.6700000762939418,0.4300003051757777,-4.474999904632572,-7.969999790191654,-2.639999389648441,4,-0.14478116586362966,-2.9749994337560097,23.28000068664551,3.666666666666661,24.07999992370605,1.833359824522418,25.020000457763672,-0.14478116586362966 1385,2012-10-15,22.65999984741211,23.60000038146973,22.440000534057614,23.459999084472656,11653700.0,-0.04629631190544381,1.1481442235691368,-3.333333333333284,48.51904006792209,57.899984890481505,2.280979986853538,0.9071901046990156,-2.148600779650117,-6.740798341228119,48.36353110568059,1.3199996948242259,1.8509029878217618,-1.1100000381469712,-3.755814723215156,1.5358146469212137,-2.4329073806810655,0.21290730438712302,5.168407737597182,24.260352024414093,-21.346802689225786,1.3229073425340931,10,1.510000228881836,1.6100006103515625,-3.364999294281006,-6.869999408721924,-1.3199996948242188,0,-0.10238304106119289,3.555570272804819,23.76000022888184,-2.9749994337560097,23.28000068664551,3.666666666666661,24.07999992370605,-0.10238304106119289 1386,2012-10-16,22.040000915527344,23.26000022888184,21.940000534057614,22.70000076293945,10506200.0,-0.027360941573685515,-2.0697645535033002,0.8250005960470117,48.382562265169334,56.229754366281476,2.348427575050259,1.656208724656878,-1.4163371464257963,-6.036679878756658,47.86267855171728,1.3199996948242259,1.703080729718419,-1.7579990386962905,-4.312034346891821,0.7960362694992398,-3.0350166927940556,-0.48098138459852535,5.5488703721850925,6.289331564337622,-40.08305020142414,1.2770176540977658,10,2.0699987411499023,2.239999771118164,-2.7350006103515625,-6.160000801086426,-0.9600009918212926,1,-0.051724194629861886,1.1481442235691368,22.65999984741211,3.555570272804819,23.76000022888184,-2.9749994337560097,23.28000068664551,-0.051724194629861886 1387,2012-10-17,21.899999618530273,22.280000686645508,21.600000381469727,22.200000762939453,8535750.0,-0.006352145697890554,1.9565166913377534,0.45454729358726365,42.28394780102933,53.70412898798671,2.328875035733322,1.8351689037698016,-1.1556462267610215,-5.8150738951556065,46.317256540285925,0.6800003051757812,1.6385091390464162,-1.8630002975463853,-4.5038697689311675,0.7778691738383969,-3.1834350332387764,-0.5425655618539942,5.45891682377718,8.771907320705049,-34.1347830674287,1.320434735692391,10,2.0900001525878906,2.700000762939453,-2.594999313354492,-6.0199995040893555,-0.8199996948242223,2,-0.017351560154598045,-2.0697645535033002,22.040000915527344,1.1481442235691368,22.65999984741211,3.555570272804819,23.76000022888184,-0.017351560154598045 1388,2012-10-18,22.299999237060547,22.78000068664551,21.700000762939453,21.920000076293945,9819550.0,0.018264823082088988,-1.6341532628542939,-1.2666590373012392,45.65216908414802,51.61178542632403,1.6159680905548868,1.5060864258113114,-1.4316883496336317,-6.131591752597512,44.66904900876406,1.0799999237060582,1.030230910549026,-1.459000682830812,-4.108917060119623,1.190915694457999,-2.7839588714752175,-0.13404249418640646,4.713382241596644,31.531489734251267,-10.092855976268773,1.3249581886444055,10,1.4900007247924805,2.3000011444091797,-2.814999580383301,-6.069999694824219,-1.519998550415039,3,-0.013452881045931897,1.9565166913377534,21.899999618530273,-2.0697645535033002,22.040000915527344,1.1481442235691368,22.65999984741211,-0.013452881045931897 1389,2012-10-19,21.940000534057614,22.5,21.920000076293945,22.299999237060547,5904100.0,-0.01614344014885205,-1.9000023841880647,-0.9473671001711692,45.72316944515264,49.6873062350178,1.6195404533909752,1.8573509584077321,-0.9525834367273553,-5.682012251053781,41.968037167121565,0.5799999237060547,0.7646368825657675,-1.7529994010925343,-4.51847862846099,1.0124798262759214,-3.135739014776764,-0.3702597874083047,4.748578078768329,17.00000762939432,-24.453418398399176,1.3827396136842283,10,1.4699993133544957,2.920000076293949,-2.2950000762939418,-5.320000171661373,-1.6599998474121058,4,-0.04010943695052316,-1.6341532628542939,22.299999237060547,1.9565166913377534,21.899999618530273,-2.0697645535033002,22.040000915527344,-0.04010943695052316 1390,2012-10-22,22.26000022888184,22.26000022888184,21.8799991607666,21.979999542236328,4159000.0,0.01458521818755143,1.714286687420342,-0.7777824872975444,23.12774640990834,45.64620599991438,0.9582241994995933,1.512512243935575,-1.1634217457538192,-5.911896329066163,39.11080969355014,0.3800010681152379,0.3778924188085391,-1.367999744415279,-4.206780323181942,1.470780834351384,-2.787390033798612,0.051390544968054286,4.123263690062728,39.75903060720347,2.1520420551522363,1.4193902893833314,10,1.0500001907348597,2.600000381469723,-2.3249998092651403,-5.340000152587894,-0.9600009918212926,0,-0.051212910059601824,-1.9000023841880647,21.940000534057614,-1.6341532628542939,22.299999237060547,1.9565166913377534,21.899999618530273,-0.051212910059601824 1391,2012-10-23,21.600000381469727,22.200000762939453,21.3799991607666,21.899999618530273,5524000.0,-0.029649588527666637,-1.216215519596674,-1.0714232191878665,29.66101169814202,42.68465035717533,1.2092444369930533,2.1670552328958124,-0.4029029015400809,-5.157997656535478,35.970356002924134,0.8800010681152379,-0.04195162783043216,-1.9539996147155776,-4.926918274043921,1.0189190446127654,-3.440458944379749,-0.4675402850514061,4.49626772522635,15.714355780077453,-22.07854781025003,1.4864593296641722,10,1.5999994277954102,3.260000228881836,-1.6150002479553223,-4.680000305175781,-0.05999946594238281,1,-0.012037047420836444,1.714286687420342,22.26000022888184,-1.9000023841880647,21.940000534057614,-1.6341532628542939,22.299999237060547,-0.012037047420836444 1392,2012-10-24,21.559999465942386,21.959999084472656,21.3799991607666,21.440000534057614,2066600.0,-0.001851894204671245,-3.8332988953349756,-0.39999745686204574,19.292594148546428,39.26441191114458,0.9545751641586087,2.248294092947191,-0.2672229281970324,-5.019864462861097,34.16498680934767,0.5799999237060547,-0.4564383637738523,-1.9470005035400355,-5.018177459781867,1.1241764527017963,-3.482588981660953,-0.4114120254191178,4.158967125079332,12.857150642231055,-22.579074780485477,1.5355884781209166,10,1.0399999618530238,3.630001068115231,-1.4599990844726598,-4.639999389648441,-1.639999389648441,2,-0.02226343015428056,-1.216215519596674,21.600000381469727,1.714286687420342,22.26000022888184,-1.9000023841880647,21.940000534057614,-0.02226343015428056 1393,2012-10-25,21.440000534057614,21.71999931335449,21.34000015258789,21.71999931335449,3280200.0,-0.005565813305066669,1.7142915531334897,-2.3333439298088074,19.169321772640913,35.75684029918435,0.878506351345365,2.2920617827979015,-0.09029688326858931,-4.803989523853826,31.47663112074712,0.379999160766598,-0.8298618365136221,-1.9439994812011747,-5.143277876014967,1.2552789136126172,-3.543638678608069,-0.3443602837942805,3.931848662543697,8.620723674474434,-24.232023350489044,1.5996391974068958,10,1.029999732971195,3.7399997711181676,-0.7400007247924769,-3.9500007629394496,-1.2399997711181605,3,-0.016791072825753872,-3.8332988953349756,21.559999465942386,-1.216215519596674,21.600000381469727,1.714286687420342,22.26000022888184,-0.016791072825753872 1394,2012-10-26,21.18000030517578,21.540000915527344,21.059999465942386,21.36000061035156,1850250.0,-0.012126876045027157,-1.2857103931844616,0.6428610354223306,19.04760895582315,32.482236842284465,0.8203111333046103,2.5040251095235533,0.24090190758229113,-4.450248545299331,28.607429688426123,0.4800014495849574,-1.1242136886114018,-2.091999721527099,-5.439379040358062,1.2553795973038646,-3.7656893809425824,-0.41831006211161537,3.7886639870241865,10.000063578247042,-20.49537051741806,1.6736896594154824,10,0.9799995422363317,3.859999656677246,-0.26999998092651367,-3.5900001525878906,-0.4400005340576172,4,-0.018885722982380004,1.7142915531334897,21.440000534057614,-3.8332988953349756,21.559999465942386,-1.216215519596674,21.600000381469727,-0.018885722982380004 1395,2012-10-31,20.420000076293945,21.21999931335449,20.100000381469727,21.21999931335449,5343850.0,-0.035882918693637356,1.800000000000016,4.4444326707074815,17.142845465209334,29.011157197844465,1.3736012253358751,3.2229180434236824,1.033144241565772,-3.6006139417345366,26.569397367613778,1.119998931884762,-1.2950525990619965,-2.720999908447265,-6.303423796919812,0.8614239800252825,-4.512211852683539,-0.9297879642109912,4.079624436755111,15.238077937884023,-10.117114792013352,1.7912119442362733,10,1.0200004577636719,4.140000343322754,1.5699996948242188,-1.8200006484985352,0.6200008392333984,2,-0.00685599359086031,-1.2857103931844616,21.18000030517578,1.7142915531334897,21.440000534057614,-3.8332988953349756,21.559999465942386,-0.00685599359086031 1396,2012-11-01,20.81999969482422,20.84000015258789,20.34000015258789,20.399999618530273,3878350.0,0.019588619835248844,1.1739083562421997,-0.5250005960470185,24.76778906014033,27.064917337745687,0.8742856409479529,2.4508178856546294,0.6784366146992724,-3.9051884800793886,22.678951766184973,0.5,-1.524609818442137,-2.0050003051757805,-5.19572009371176,1.1857194833601987,-3.60036019944377,-0.4096404109077909,3.063677439803733,38.70966749557772,15.601110785009404,1.595359894267989,11,0.6200008392333984,3.7400007247924805,1.4600000381469727,-2.2200002670288086,-0.3400001525878906,3,0.02305473339443198,1.800000000000016,20.420000076293945,-1.2857103931844616,21.18000030517578,1.7142915531334897,21.440000534057614,0.02305473339443198 1397,2012-11-02,20.3799991607666,20.940000534057614,20.31999969482422,20.780000686645508,1902850.0,-0.021133551417246155,-1.384616513223036,-0.9523844124231952,26.22948974346471,24.90684185544754,1.2024501023515697,2.706680447686484,1.144075931155676,-3.3665625255535154,18.546784791319663,0.6200008392333949,-1.6636410128332457,-2.2400008201599135,-5.508890736845252,1.0288890965254254,-3.874445778502583,-0.6055558618172441,2.9739632284191977,17.283886661030994,-4.539999499648907,1.6344449583426688,11,0.9200010299682617,4.180001258850098,1.9000005722045898,-1.7799997329711914,-0.07999992370605469,4,0.05691863604164693,1.1739083562421997,20.81999969482422,1.800000000000016,20.420000076293945,-1.2857103931844616,21.18000030517578,0.05691863604164693 1398,2012-11-05,20.1200008392334,20.559999465942386,19.959999084472656,20.299999237060547,2577950.0,-0.012757523662401571,-1.3999923706345867,0.44999427797592934,19.047609779642812,21.942890781502005,1.252398819602604,2.6903431953978156,1.4555897915401665,-3.010046117323448,16.291881732583402,0.6000003814697301,-1.7730157607145642,-2.2369992256164544,-5.416069504596752,0.9420710533638434,-3.8265343651066033,-0.6474640861263055,2.7784068688721497,10.12668160352304,-8.236520676711574,1.5895351394901485,11,0.9899988174438477,4.369998931884766,2.289999008178711,-1.5200014114379883,-0.2800006866455078,0,-0.009940395357710852,-1.384616513223036,20.3799991607666,1.1739083562421997,20.81999969482422,1.800000000000016,20.420000076293945,-0.009940395357710852 1399,2012-11-06,20.3799991607666,20.57999992370605,20.13999938964844,20.239999771118164,2708300.0,0.0129223812469339,-1.5882372740634485,-0.7777813099363152,27.3809239977612,22.415466069041212,0.8357289368759879,2.1532500926014286,1.2505455777055126,-3.1662444562625467,13.66088517076715,0.4599990844726527,-1.7787214051847435,-1.7310009002685547,-4.706082876790845,1.2440810762537353,-3.2185418885296997,-0.24345991200740968,2.0482631675576854,33.33333333333343,15.0668657472247,1.4875409882611443,11,0.7000007629394531,4.1100006103515625,2.030000686645508,-1.7799997329711914,-0.39999961853027344,1,-0.008832110168761065,-1.3999923706345867,20.1200008392334,-1.384616513223036,20.3799991607666,1.1739083562421997,20.81999969482422,-0.008832110168761065 1400,2012-11-07,19.65999984741211,20.26000022888184,19.63999938964844,20.1200008392334,3025850.0,-0.03532872144276422,-1.4799938965076933,-3.2857356948228884,26.848218705540063,22.10293351430766,1.2830604136533417,2.578582253045937,2.011818031160523,-2.342384696573106,11.366701992351953,0.7399997711181605,-1.8967900729517027,-2.180000209808348,-4.9997205193676635,0.6397200997509671,-3.589860364588006,-0.7701400550286905,2.3733403618959166,1.5384953966912216,-17.489399860237416,1.409860154779657,11,1.1399993896484375,4.670000076293945,2.7599997520446777,-1.0600004196166992,0.4400005340576172,2,0.05493387243582393,-1.5882372740634485,20.3799991607666,-1.3999923706345867,20.1200008392334,-1.384616513223036,20.3799991607666,0.05493387243582393 1401,2012-11-08,19.959999084472656,20.479999542236328,19.8799991607666,20.21999931335449,3265750.0,0.015259371281227896,-1.8571441546586982,0.5652166701910999,31.698085775372405,23.48132147284388,0.8112768340972245,1.9816646324592497,1.7619422035633114,-2.5414727626642737,8.86832011784591,0.8199996948242188,-1.9957991268017317,-1.6270009040832534,-4.136277498510353,0.882275690343846,-2.881639201296803,-0.3723626068697037,1.6425397772966441,24.61533947107788,4.112909841328982,1.2546382972135501,11,0.7200002670288086,4.370000839233398,2.625000476837158,-1.359999656677246,0.020000457763671875,3,0.054108310650918146,-1.4799938965076933,19.65999984741211,-1.5882372740634485,20.3799991607666,-1.3999923706345867,20.1200008392334,0.054108310650918146 1402,2012-11-09,20.31999969482422,20.559999465942386,19.600000381469727,19.71999931335449,2233250.0,0.01803610355030605,-1.2857168807518686,-2.3076917433885202,31.178691920085683,24.815695933671073,0.28707350766781303,1.397164470440785,1.4624397397993434,-2.7907381422396824,8.448090137083348,0.9599990844726598,-1.8855898022323565,-1.0790002822875984,-3.354341268252764,1.196340703677567,-2.216670775270181,0.05867021069498435,0.9292820619633275,73.4693520071937,52.116385157342144,1.1376704929825823,11,0.2500009536743164,2.7300004959106445,4.375000476837158,0.3100004196166992,-0.39999961853027344,4,0.007874008357040552,-1.8571441546586982,19.959999084472656,-1.4799938965076933,19.65999984741211,-1.5882372740634485,20.3799991607666,0.007874008357040552 1403,2012-11-12,20.100000381469727,20.3799991607666,19.920000076293945,20.36000061035156,1359100.0,-0.010826738024534932,2.066687859617891,-0.4333334392970704,32.031231373530815,26.258320646749702,0.331908144383565,1.4405697075007176,1.7371148399490046,-2.46462947482852,8.14666552501235,0.45999908447265625,-1.8612671198941797,-1.1399995803833,-3.303583597441328,1.023584436674728,-2.221791588912314,-0.058207571854286044,0.8194251002542572,51.02043199520456,27.91405824377837,1.0817920085290147,11,0.3099994659423828,2.8899993896484375,4.724999904632568,0.5299997329711914,-0.18000030517578125,0,0.00995019163159827,-1.2857168807518686,20.31999969482422,-1.8571441546586982,19.959999084472656,-1.4799938965076933,19.65999984741211,0.00995019163159827 1404,2012-11-13,20.31999969482422,20.739999771118164,19.84000015258789,19.8799991607666,4257250.0,0.010945239262647455,-2.4615466439740454,-1.692308256611548,30.677265254340625,27.76214506776429,-0.025603752076698072,1.0009600081572323,1.5812778565492707,-2.578398312035013,7.68696151512791,0.8999996185302734,-1.7756285398687126,-0.7480002403259292,-2.59131099211665,1.0953105114647919,-1.6696556162212879,0.17365513556942958,-0.7199993133544922,63.15786831925687,40.41644249835694,0.9216553758953601,11,-0.049999237060546875,2.6700000762939453,4.445000648498535,0.46000051498413086,-0.3600006103515625,1,-0.023622025071121988,2.066687859617891,20.100000381469727,-1.2857168807518686,20.31999969482422,-1.8571441546586982,19.959999084472656,-0.023622025071121988 1405,2012-11-14,20.34000015258789,20.700000762939453,20.200000762939453,20.3799991607666,2513500.0,0.0009842745110260065,-2.1250216068331236,-0.09090672643018462,35.616420460211486,28.96754855666109,-0.0649788070510624,0.8413771280582836,1.621836961600991,-2.4896961485098323,7.580106211353671,0.5,-1.6815963971065848,-0.6119997978210456,-2.320549446837884,1.0965498511957925,-1.4662746223294647,0.24227502668737344,-0.7171997833251957,64.91229537819063,39.576675931845216,0.8542748245084183,11,-0.06999969482421875,2.4499998092651367,4.425000190734863,0.440000057220459,-0.5200004577636719,2,-0.01769914491892266,-2.4615466439740454,20.31999969482422,2.066687859617891,20.100000381469727,-1.2857168807518686,20.31999969482422,-0.01769914491892266 1406,2012-11-15,20.899999618530273,20.899999618530273,20.07999992370605,20.34000015258789,3512950.0,0.027531930272435723,1.928573131562916,-14.00033379428735,43.265299290621094,30.86041628412291,-0.6844099046799883,0.20194649190797875,1.1204814949687218,-2.9353556824275984,7.7145297580485535,0.8199996948242223,-1.5534063561018527,0.004999732971192827,-1.6249761678224388,1.6349756337648245,-0.809988217425623,0.8199876833680086,-1.2548552612304675,100.0,70.06683345642804,0.8149879503968154,11,-0.6499996185302734,1.510000228881836,3.890000820159912,0.8100004196166992,-1.3199996948242223,3,-0.03827747615608834,-2.1250216068331236,20.34000015258789,-2.4615466439740454,20.31999969482422,2.066687859617891,20.100000381469727,-0.03827747615608834 1407,2012-11-16,21.520000457763672,21.71999931335449,20.65999984741211,20.899999618530273,6299000.0,0.029665112466494836,1.078433279167056,1.1071454116300694,50.74074060992115,34.381875265264945,-1.2579863927194914,-0.47219214106888074,0.5701172624216682,-3.432737736447038,7.908923875373741,1.0599994659423793,-1.3035857375946378,0.6440005302429199,-0.9449933990901727,2.2329944595760125,-0.15049643442362637,1.4384974949094662,-1.8246618900146458,89.36175825156943,54.38914124854088,0.794496964666547,11,-0.8600006103515625,0.7899999618530273,3.2899999618530273,1.4699993133544922,-1.8600006103515625,4,-0.07156137931083384,1.928573131562916,20.899999618530273,-2.1250216068331236,20.34000015258789,-2.4615466439740454,20.31999969482422,-0.07156137931083384 1408,2012-11-19,22.0,22.79999923706055,21.5,22.71999931335449,12208800.0,0.022304810967750832,1.9545465382672864,-1.1612876431663117,57.295377288820355,37.70570340871596,-1.6128742823641105,-1.0285537314675466,0.1525830169672986,-3.7796956160241777,8.15458756345025,1.2999992370605504,-1.1454794814502023,1.1390000343322768,-0.39821448431908024,2.676214552983634,0.37039277500660006,1.9076072936579536,-2.183181787514645,72.97299038850633,33.402246351856405,0.7686072593256779,11,-0.8000001907348633,0.3100004196166992,2.830000400543213,0.9899997711181641,-2.2399997711181605,0,-0.09454545107754797,1.078433279167056,21.520000457763672,1.928573131562916,20.899999618530273,-2.1250216068331236,20.34000015258789,-0.09454545107754797 1409,2012-11-20,21.059999465942386,22.0,21.040000915527344,21.940000534057614,4337250.0,-0.04272729700261879,-1.0869586850878212,1.222224871320068,55.51724047212839,40.89115027167021,-0.6328195975273943,-0.16639198082557627,1.1512166942130904,-2.7133235526790855,8.244248463729974,0.9599990844726562,-0.9919270162642277,0.24299955368042347,-1.2123733407102826,1.6983724480711295,-0.48468689351492955,0.9706860008757765,-1.0045267714910153,36.029404030537385,-6.34582387497931,0.7276864471953537,11,0.14000034332275035,0.6500005722045863,3.750000953674313,1.9300003051757777,-1.439998626708988,1,-0.05413102652219981,1.9545465382672864,22.0,1.078433279167056,21.520000457763672,1.928573131562916,20.899999618530273,-0.05413102652219981 1410,2012-11-21,21.1200008392334,21.21999931335449,20.81999969482422,21.07999992370605,2338000.0,0.0028490681297521636,2.3333598245224327,-0.04545553065409415,52.74726464755428,43.22994792413487,-0.5184622272801427,-0.33326494265534023,1.1646497298493088,-2.646598913579112,8.289292579945956,0.3999996185302699,-0.7612506789195805,0.36000089645385813,-0.9382248937175781,1.6582266866252944,-0.28911199863186,1.0091137915395763,-0.8449660213732919,38.23533742899159,-4.413390933478354,0.6491128950857179,11,0.07999897003173828,0.4799995422363281,3.689999580383301,1.9099998474121094,-1.2400016784667969,2,-0.05492432332700836,-1.0869586850878212,21.059999465942386,1.9545465382672864,22.0,1.078433279167056,21.520000457763672,-0.05492432332700836 1411,2012-11-23,21.34000015258789,21.440000534057614,21.200000762939453,21.26000022888184,559100.0,0.01041663374112245,-1.4000114441572453,1.999952317375282,59.16032187625011,46.33901791926425,-0.5834816672975762,-0.6047472540003369,1.0034573033198022,-2.7481640477649485,8.776301054523575,0.3199996948242152,-0.6180730525981595,0.5930002212524421,-0.6746559633481617,1.860656405853046,-0.04082787104785979,1.226828313552744,-0.86296818119175,31.775724257916337,-13.499794330141441,0.6338280923003026,11,-0.020000457763671875,0.09000015258789062,2.880000114440918,1.6900005340576172,-1.9400005340576172,4,-0.07122776227250127,2.3333598245224327,21.1200008392334,-1.0869586850878212,21.059999465942386,1.9545465382672864,22.0,-0.07122776227250127 1412,2012-11-26,21.07999992370605,21.34000015258789,20.84000015258789,21.15999984741211,1684050.0,-0.012183703234430854,1.2727245141685488,-1.0000000000000888,59.16030034201247,49.353358915762215,-0.228351795813154,-0.403224728328631,1.3043367037162312,-2.37993879156366,9.156652880723833,0.5,-0.4086822124102838,0.35699996948241974,-0.8631314932199565,1.577131432184796,-0.2530657618687684,0.9670657008336079,-0.41713057105675944,13.131327726882821,-35.07877552952195,0.6100657313511884,11,0.23999977111816762,0.11999988555908558,3.115000247955326,1.9700002670288121,-1.8199996948242116,0,-0.07115749551370432,-1.4000114441572453,21.34000015258789,2.3333598245224327,21.1200008392334,-1.0869586850878212,21.059999465942386,-0.07115749551370432 1413,2012-11-27,21.07999992370605,21.36000061035156,21.0,21.040000915527344,1396800.0,0.0,-4.99996821107838,-0.4999880790596096,57.02812075586162,52.28123174926455,-0.0835007991557859,-0.4549009320551711,1.3350978785882894,-2.277321246073324,9.595730510969195,0.36000061035155895,-0.23431906859040907,0.37499999999999645,-0.8107312076314308,1.5607312076314237,-0.21786560381571718,0.9678656038157101,-0.24616018030386044,22.033912003361806,-26.898955451269103,0.5928656038157141,11,0.35999965667724965,0.11999988555908558,3.215000152587894,1.9700002670288121,-1.6200008392333949,1,-0.06736243270556397,1.2727245141685488,21.07999992370605,-1.4000114441572453,21.34000015258789,2.3333598245224327,21.1200008392334,-0.06736243270556397 1414,2012-11-28,20.780000686645508,21.020000457763672,20.57999992370605,20.959999084472656,2792250.0,-0.014231462910166859,1.9333257039679295,-4.500071527347689,62.28071239479781,55.24393085310748,0.3225289727259373,-0.19647872973246194,1.6533350887413327,-1.8709363382552482,10.102786737600319,0.5,-0.08022599484962711,0.0950007438659668,-1.070313998065341,1.2603154857972747,-0.48765662709968893,0.6776581148316225,2.0199985504150426,23.25588616241769,-30.36371087107168,0.5826573709656541,11,0.659998893737793,0.4199991226196289,3.414999485015869,2.2699995040893555,-1.6599998474121094,2,-0.04908567969486077,-4.99996821107838,21.07999992370605,1.2727245141685488,21.07999992370605,-1.4000114441572453,21.34000015258789,-0.04908567969486077 1415,2012-11-29,20.280000686645508,20.959999084472656,20.239999771118164,20.8799991607666,4525350.0,-0.02406159689500542,-1.1176440889048458,3.3333545262845576,53.361361205732784,56.36571551034211,0.9086804704466047,0.3083018923191929,2.164204787597015,-1.265739409424448,10.041562140790564,0.7199993133544922,0.07979946601383503,-0.39799928665161133,-1.5716684863163728,0.7756699130131501,-0.9848338864839938,0.18883531318077118,2.475598564147951,3.333407507955238,-51.726206282754056,0.5868345998323813,11,1.2399988174438477,0.9199991226196289,3.854999542236328,2.8199996948242188,-1.6200008392333984,3,-0.0325443700722714,1.9333257039679295,20.780000686645508,-4.99996821107838,21.07999992370605,1.2727245141685488,21.07999992370605,-0.0325443700722714 1416,2012-11-30,21.299999237060547,21.420000076293945,20.31999969482422,20.31999969482422,9663150.0,0.050295784806689614,-1.2448997862990023,-1.6333367241839707,59.04058923720107,57.28792091337321,-0.05432391236269751,-0.710310484254876,1.1619944554968527,-2.1706677327838477,9.811832868644332,1.1399993896484375,0.2658880057881845,0.5979992866516106,-0.6071057569314497,1.803104330234671,-0.004553235139919565,1.2005518084431408,1.3549760345458992,89.83043998318946,35.56699077252944,0.6025525217915297,11,0.2200002670288086,-0.09999942779541016,2.785001277923584,1.840001106262207,-2.519998550415039,4,-0.0666666726364592,-1.1176440889048458,20.280000686645508,1.9333257039679295,20.780000686645508,-4.99996821107838,21.07999992370605,-0.0666666726364592 1417,2012-12-03,21.540000915527344,21.799999237060547,21.18000030517578,21.36000061035156,2333950.0,0.011267684838655256,-1.2962884471382754,0.18367386658674326,63.23529772692452,57.94791207316256,-0.3254105683984143,-0.9053707068213512,0.9068300916589536,-2.2981448531891857,9.796295239978168,0.6199989318847656,0.4271450496227196,0.7800008773803704,-0.4706496644355376,2.0306514191962783,0.1546756064724164,1.4053261482883244,1.0183753360595702,83.33343522164988,27.47586076758416,0.6253252709079535,12,-0.4200010299682617,-0.34000110626220703,2.489999294281006,1.659998893737793,-2.0800018310546875,0,-0.09935010241593945,-1.2448997862990023,21.299999237060547,-1.1176440889048458,20.280000686645508,1.9333257039679295,20.780000686645508,-0.09935010241593945 1418,2012-12-04,19.920000076293945,20.239999771118164,19.799999237060547,20.040000915527344,8809950.0,-0.07520894941399947,-1.444430316034862,-0.6666701987877629,47.076027060918854,57.00999947191706,1.0823329232879786,0.7366465762615206,2.4996234545001137,-0.5761327165093739,9.68555056689363,1.7400016784667969,0.4772991809826621,-0.8299999237060547,-2.1051554882368073,0.44515564082469794,-1.4675777059714292,-0.19242214144068015,2.5456411160742185,6.000041961669922,-46.912677452093675,0.6375777822653755,12,0.8799991607666016,1.2799997329711914,3.9749999046325684,3.510000228881836,-0.8400001525878942,1,-0.03313252233354891,-1.2962884471382754,21.540000915527344,-1.2448997862990023,21.299999237060547,-1.1176440889048458,20.280000686645508,-0.03313252233354891 1419,2012-12-05,20.200000762939453,20.420000076293945,19.799999237060547,19.920000076293945,5255250.0,0.014056259315918584,-1.3846077665415892,-2.3333227370261462,49.01408912311958,56.59520219142431,0.7459579033514849,0.46638104007182335,2.1667385596791675,-0.74123929587142,9.522286059874434,0.6200008392333984,0.43930020637149525,-0.540999317169188,-1.8296200983394257,0.7476214640010497,-1.1853097077543069,0.10331107341593082,2.105701912110252,20.000076293945312,-30.09789158968602,0.6443103905851182,12,0.5999984741210938,0.9999990463256836,3.624999523162842,3.289999008178711,-1.1800003051757812,2,-0.03663374507512218,-1.444430316034862,19.920000076293945,-1.2962884471382754,21.540000915527344,-1.2448997862990023,21.299999237060547,-0.03663374507512218 1420,2012-12-06,20.739999771118164,20.76000022888184,20.21999931335449,20.36000061035156,3973050.0,0.026732623157591062,1.5714324639760848,1.3571365317675075,48.87005786700288,55.45183952373018,0.1635903856575851,0.012059782172801903,1.5693684694340746,-1.1642731075110397,8.838131125682288,0.5599994659423864,0.3232992294632666,-0.05500030517578125,-1.2391678977483558,1.1291672873967933,-0.6470841014620703,0.5370834911105078,1.41536069765219,47.00002670288086,3.0815496030038787,0.5920837962862879,12,0.05999946594238281,0.46000003814697266,2.8600001335144043,2.890000343322754,-1.5799999237060547,3,-0.07810988185933943,-1.3846077665415892,20.200000762939453,-1.444430316034862,19.920000076293945,-1.2962884471382754,21.540000915527344,-0.07810988185933943 1421,2012-12-07,21.040000915527344,21.399999618530273,20.780000686645508,20.81999969482422,4359500.0,0.014464857652841001,-3.1333367241839705,0.5789518594180512,46.44970864976688,54.03955155792511,-0.20499866407238443,-0.21384575615345724,1.2297736024066381,-1.346293165604422,8.299303582527411,0.6599998474121094,0.2890303225134616,0.19100074768066477,-0.9296362677613601,1.3116377631226896,-0.3693177600403459,0.7513192554016754,0.9740378793404219,62.000083923339844,22.84548865743197,0.5603185077210117,12,-0.24000167846679688,0.15999889373779297,1.9599995613098145,2.719999313354492,-2.3800010681152344,4,-0.11311791656619241,1.5714324639760848,20.739999771118164,-1.3846077665415892,20.200000762939453,-1.444430316034862,19.920000076293945,-0.11311791656619241 1422,2012-12-10,20.479999542236328,21.040000915527344,20.280000686645508,21.020000457763672,4453300.0,-0.026616033694073615,1.6206821709505144,-2.454535996670828,38.88889198724418,52.0240816947454,0.29160788288546513,0.378144678682105,1.7615556431831045,-0.6770755230554037,7.504336131856892,0.7600002288818359,0.2548732048356719,-0.37700061798095774,-1.48393757101692,0.7299363350550045,-0.9304690944989389,0.1764678585370234,1.401196879163006,42.500008940694585,7.3083061411327535,0.5534684765179816,12,0.31999969482421875,0.7200002670288086,2.52000093460083,3.5400009155273438,-1.6599998474121094,0,-0.0830077584760135,-3.1333367241839705,21.040000915527344,1.5714324639760848,20.739999771118164,-1.3846077665415892,20.200000762939453,-0.0830077584760135 1423,2012-12-11,20.299999237060547,20.559999465942386,19.8799991607666,20.440000534057614,6353250.0,-0.008789077597612382,2.578956878767601,0.25926122154875786,43.75000196067787,49.965113868732075,0.39038237136049503,0.6049107304930814,1.8655300978251006,-0.38715817113882167,6.793225474221673,0.6800003051757848,0.15269920350106503,-0.5670008659362793,-1.6484639219026214,0.5144621900300628,-1.107732393919452,-0.026269337953106486,1.4563253532784586,31.24999254942118,-3.67729593967249,0.5407315279831718,12,0.5,0.9000005722045898,2.6300010681152344,3.720001220703125,-1.5,1,-0.041379319416640636,1.6206821709505144,20.479999542236328,-3.1333367241839705,21.040000915527344,1.5714324639760848,20.739999771118164,-0.041379319416640636 1424,2012-12-12,19.84000015258789,20.440000534057614,19.71999931335449,20.36000061035156,5368050.0,-0.022660054273936248,1.1176496987512703,3.7142545741884314,40.12345370132988,48.49423525713174,0.7856382549461642,1.0826117190217914,2.2580648012373885,0.18119898740692975,6.500555628988108,0.720001220703125,0.05021129296199689,-1.0029999732971184,-2.1546048575957215,0.14860491100148465,-1.5788024154464217,-0.4271975311478151,1.798944916554408,7.142905799701378,-26.235478128001834,0.5758024421493019,12,0.9199991226196289,1.359999656677246,2.9599995613098145,4.180000305175781,-1.0,2,-0.038306462854674206,2.578956878767601,20.299999237060547,1.6206821709505144,20.479999542236328,-3.1333367241839705,21.040000915527344,-0.038306462854674206 1425,2012-12-13,19.979999542236328,20.31999969482422,19.57999992370605,19.81999969482422,4039000.0,0.007056420794945284,-1.3125014901175258,-0.3076917433884773,39.37499776482635,46.309169537978995,0.6689563693556302,0.9636668325711284,2.0630872492390253,0.1559426466281053,6.236541511977516,0.7399997711181676,-0.04120850456925851,-0.8450005531311042,-2.0401399731051306,0.35013886684292217,-1.4425702631181174,-0.24743084314409103,1.5054298664429453,21.978004703396913,-11.123792599686759,0.5975697099870129,12,0.7100000381469727,1.2100000381469727,2.8050003051757812,4.040000915527344,-0.899999618530277,3,-0.04804800332669101,1.1176496987512703,19.84000015258789,2.578956878767601,20.299999237060547,1.6206821709505144,20.479999542236328,-0.04804800332669101 1426,2012-12-14,20.100000381469727,20.399999618530273,19.8799991607666,19.899999618530273,1764150.0,0.0060060481472847815,-3.333306842565366,1.2500059604701619,42.1725302890516,43.96886204488201,0.40323977870964,0.8228468426286462,1.756193709966933,0.15797638238695555,6.159911829183047,0.5200004577636719,-0.14057961225322657,-0.6849997520446784,-1.9223739944839302,0.5523744903945733,-1.3036868732643043,-0.06631263082505257,1.1948860787122229,35.61644551453323,-0.011007575901707867,0.6186871212196252,12,0.3899993896484375,1.0899991989135742,2.464999198913574,3.939999580383301,-0.6400012969970703,4,-0.04676619483670297,-1.3125014901175258,19.979999542236328,1.1176496987512703,19.84000015258789,2.578956878767601,20.299999237060547,-0.04676619483670297 1427,2012-12-17,19.979999542236328,20.21999931335449,19.540000915527344,20.15999984741211,2486000.0,-0.005970190893330951,3.5333341810460763,-0.8999980926586432,41.37931137571494,43.335893635414905,0.3114338245461319,0.865957218797675,1.769806971514992,0.38937590040690395,6.6744586085440645,0.6799983978271449,-0.15919194874103226,-0.7280005455017076,-1.9644574240668717,0.5084563330634566,-1.3462289847842897,-0.10977210621912548,1.1433982642980318,43.13718157049799,5.551048238710926,0.618228439282583,12,0.49000072479248047,1.1900005340576172,2.5250000953674316,4.060000419616699,-0.5599994659423828,0,-0.06606605230564855,-3.333306842565366,20.100000381469727,-1.3125014901175258,19.979999542236328,1.1176496987512703,19.84000015258789,-0.06606605230564855 1428,2012-12-18,19.920000076293945,20.0,19.6200008392334,19.959999084472656,4158500.0,-0.0030029763421940414,5.333275053643805,0.2222163353537066,42.99674135558365,42.66729943902202,0.4150837848864555,0.8033254119952105,1.6915140626566867,0.5714557229380048,6.242464102951775,0.37999916076660156,-0.3029146782234662,-0.6840000152587891,-1.8076483888252284,0.43964835830765026,-1.2458242020420087,-0.1221758284755694,1.0133901033195727,42.2221468701457,2.7067046474051963,0.5618241867832203,12,0.5500001907348633,1.25,1.890000343322754,4.140000343322754,-0.39999961853027344,1,-0.05522090247272615,3.5333341810460763,19.979999542236328,-3.333306842565366,20.100000381469727,-1.3125014901175258,19.979999542236328,-0.05522090247272615 1429,2012-12-19,19.920000076293945,20.059999465942386,19.799999237060547,19.940000534057614,2731700.0,0.0,1.00001467200725,0.5000238424490075,46.808507040615005,42.43823823609004,0.41481056237297764,0.752101105097239,1.5529494298946105,0.621007238148291,6.244805224402365,0.2600002288818395,-0.5081753569375564,-0.6270000457763665,-1.7687643851120178,0.5147642935592849,-1.1978822154441922,-0.0561178761085408,0.8461833916292321,44.18601556487546,0.08991495057371424,0.5708821696678261,12,0.5500001907348633,1.25,1.7799997329711914,4.140000343322754,-0.4200000762939453,2,-0.056224941513241755,5.333275053643805,19.920000076293945,3.5333341810460763,19.979999542236328,-3.333306842565366,20.100000381469727,-0.056224941513241755 1430,2012-12-20,19.959999084472656,20.18000030517578,19.799999237060547,20.0,2671600.0,0.002007982330598068,-1.1111134658585173,2.0000000000003553,35.622327258200784,41.23519585924936,0.28221028722412456,0.6542874730643362,1.3790859988701705,0.6169249664710961,6.417051155891654,0.3800010681152344,-0.4846983732534902,-0.5290009498596184,-1.6660500182788702,0.6080481185596334,-1.0975254840692443,0.03952358435000747,0.6590424771630197,48.837070041939555,10.091235269817062,0.5685245342096259,12,0.3300018310546875,1.210000991821289,1.6700010299682617,4.100001335144043,-0.15999984741210938,3,-0.05611217350986952,1.00001467200725,19.920000076293945,5.333275053643805,19.920000076293945,3.5333341810460763,19.979999542236328,-0.05611217350986952 1431,2012-12-21,19.81999969482422,19.86000061035156,19.540000915527344,19.86000061035156,3460650.0,-0.007013997799095395,14.99961853900705,0.9999999999999112,31.140343172070402,40.374245990896725,0.2580946448974011,0.711028325698777,1.382768424169992,0.7968624494087919,6.49501064382835,0.4199981689453125,-0.5009317017900017,-0.5930003166198716,-1.6931460445149895,0.5071454112752463,-1.1430731805674306,-0.04292745267231268,0.6695569892784583,41.1763880902629,7.73719736808885,0.5500728639475584,12,0.23000049591064453,1.3500003814697266,1.7100005149841309,4.2400007247924805,0.23999977111816762,4,-0.03733601324481406,-1.1111134658585173,19.959999084472656,1.00001467200725,19.920000076293945,5.333275053643805,19.920000076293945,-0.03733601324481406 1432,2012-12-24,19.57999992370605,19.84000015258789,19.26000022888184,19.26000022888184,1150200.0,-0.012108969465869368,-2.625002980235139,-7.999809269502726,44.65408616416627,40.47469979128432,0.3989585538239311,0.8779003881769718,1.51115551517508,1.0802809684175756,7.06092621200001,0.5799999237060511,-0.5666284298067943,-0.75800008773804,-1.8711296939046527,0.35512951842857277,-1.314564890821348,-0.20143528465473182,0.7956100681675871,34.782572639914775,-2.0396016148317244,0.5565648030833068,12,0.2700004577636754,1.4499998092651438,1.7500000000000036,4.530000686645511,0.20000076293945668,0,-0.006128745643563915,14.99961853900705,19.81999969482422,-1.1111134658585173,19.959999084472656,1.00001467200725,19.920000076293945,-0.006128745643563915 1433,2012-12-26,19.65999984741211,19.81999969482422,19.440000534057614,19.65999984741211,1516650.0,0.00408579795800712,1.3749970197649413,0.0,40.939580562450345,40.56538055363104,0.2443204877800973,0.7231387392359743,1.3439616180618685,1.0430090629966102,7.6375615469130835,0.3799991607666051,-0.6422493937705376,-0.6070001602172859,-1.7018516101158738,0.4878512896813021,-1.1544258851665816,-0.05957443526799011,0.5594247776426755,43.47821579989405,4.341105699132008,0.5474257249492942,12,0.1700000762939453,1.3699998855590856,1.825000286102295,4.4900007247924805,0.1399993896484375,2,-0.012207516428325738,-2.625002980235139,19.57999992370605,14.99961853900705,19.81999969482422,-1.1111134658585173,19.959999084472656,-0.012207516428325738 1434,2012-12-27,19.76000022888184,19.81999969482422,19.57999992370605,19.65999984741211,2034450.0,0.005086489432648333,1.1818229107965261,100.0,30.708677381857214,39.60245606663447,0.14726523786514534,0.5721382257877714,1.1406573381384604,0.9928195140017415,8.41052531343319,0.23999977111816762,-0.6159211752818656,-0.45599975585937,-1.5452469700472378,0.6332474583284977,-1.0006233629533021,0.08862385123456207,0.3251049807087334,54.34782157998964,15.535892596354742,0.5446236070939332,12,0.0699996948242152,0.8699998855590785,1.9949998855590785,4.430000305175778,-0.18000030517578836,3,-0.012145737264080414,1.3749970197649413,19.65999984741211,-2.625002980235139,19.57999992370605,14.99961853900705,19.81999969482422,-0.012145737264080414 1435,2012-12-28,19.6200008392334,19.76000022888184,19.520000457763672,19.65999984741211,1199550.0,-0.007084989272612141,-1.0000000000000295,-0.3999885559518445,20.168055104764136,37.15751437949142,0.25795531786823744,0.6958325522958901,1.2090578470986522,1.1810439652336413,8.903796474900895,0.23999977111816762,-0.6299180805449751,-0.5629991531372056,-1.6836213014241785,0.5576229951497673,-1.1233102272806939,-0.002688078993717369,0.3495896730579524,60.000063578247456,23.124855039569063,0.5603110741434871,12,0.11999893188476562,0.909998893737793,1.8349990844726562,4.569999694824219,-0.220001220703125,4,-0.006116250463834683,1.1818229107965261,19.76000022888184,1.3749970197649413,19.65999984741211,-2.625002980235139,19.57999992370605,-0.006116250463834683 1436,2012-12-31,19.8799991607666,19.920000076293945,19.559999465942386,19.559999465942386,2041950.0,0.013251697778386085,-1.2500059604701896,-8.000190739592682,35.57688692610945,36.51280055175747,-0.04082523674900429,0.3415059963576148,0.8989931109195624,0.9671207108673698,9.802025715877221,0.36000061035155895,-0.571675142174584,-0.23200082778930664,-1.2276041811521488,0.7636025255735355,-0.7298025044707259,0.26580084889211264,-0.6199989318847621,93.93925382192292,55.38889655001239,0.4978016766814202,12,-0.15999889373779297,0.6500005722045898,1.52000093460083,4.310001373291016,-0.3199996948242152,0,-0.0040241412013706235,-1.0000000000000295,19.6200008392334,1.1818229107965261,19.76000022888184,1.3749970197649413,19.65999984741211,-0.0040241412013706235 1437,2013-01-02,19.399999618530273,20.020000457763672,19.280000686645508,20.0,4800250.0,-0.024144847208223852,1.312494598340014,-1.8750029802351018,31.092408016329614,35.19009684739592,0.3891751385344371,0.688248584168246,1.326829691645802,1.4947040215696745,10.477934836457617,0.7399997711181641,-0.5293226499390293,-0.605000305175782,-1.3926819505600818,0.1826813402085179,-0.9988411278679337,-0.21115948248363026,-0.12679939270019247,16.216076891948667,-22.29697469062878,0.39384082269215,1,0.32000064849853516,1.130000114440918,1.9750003814697266,4.870000839233398,0.39999961853027344,2,0.03402061136030654,-1.2500059604701896,19.8799991607666,-1.0000000000000295,19.6200008392334,1.1818229107965261,19.76000022888184,0.03402061136030654 1438,2013-01-03,19.26000022888184,19.459999084472656,19.059999465942386,19.440000534057614,4222300.0,-0.0072164635258400445,2.6364030448578686,0.30000031789122483,35.922302230213916,33.98051853512912,0.47573687064817705,0.8182176587210144,1.3990686712357068,1.6800401290866738,10.76001754964349,0.3999996185302699,-0.524477176977765,-0.7119997024536104,-1.5670922933227516,0.1430928884155307,-1.139545997888181,-0.28445340701903987,0.7600002288818324,20.83339128223374,-20.75352560231321,0.4275462954345699,1,0.35999965667724254,1.1699991226196254,1.9999995231628382,5.020000457763668,0.9400005340576136,3,0.026998985025134425,1.312494598340014,19.399999618530273,-1.2500059604701896,19.8799991607666,-1.0000000000000295,19.6200008392334,0.026998985025134425 1439,2013-01-04,19.459999084472656,19.559999465942386,19.100000381469727,19.26000022888184,3458850.0,0.010384156449328774,1.2999976158119122,-1.1111028694952134,37.73581001324355,34.2153499523561,0.2275546497890808,0.5901969013994801,1.1438419466771634,1.5254045213037806,11.18257674485449,0.4599990844726598,-0.5005745930034777,-0.4750007629394517,-1.3523053939213803,0.40230386804247686,-0.9136530784304142,-0.036348447448489196,0.5600013732910156,41.66658388252312,-2.301556896602321,0.4386523154909637,1,0.0800008773803711,0.9700002670288086,1.8600006103515625,4.850001335144043,0.8400001525878906,4,0.01747174555928832,2.6364030448578686,19.26000022888184,1.312494598340014,19.399999618530273,-1.2500059604701896,19.8799991607666,0.01747174555928832 1440,2013-01-07,19.1200008392334,19.200000762939453,18.81999969482422,19.13999938964844,2985100.0,-0.017471647545479363,4.428536395961908,-0.0999933242416057,29.05977193254165,33.984175370186236,0.4870914039233014,0.8459798922553006,1.4132067097005674,1.9012659034315078,12.100540319816828,0.6399993896484375,-0.4971946548435895,-0.7339990615844734,-1.5973925991078382,0.12939447593889142,-1.1656958303461558,-0.302302292822791,0.8807995986938479,25.000079472809173,-19.19730337302754,0.4316967687616818,1,0.2999992370605469,1.1899986267089844,2.1999988555908203,5.189999580383301,1.4599990844726527,0,0.02405852846662815,1.2999976158119122,19.459999084472656,2.6364030448578686,19.26000022888184,1.312494598340014,19.399999618530273,0.02405852846662815 1441,2013-01-08,18.65999984741211,19.040000915527344,18.280000686645508,19.020000457763672,4393500.0,-0.024058628223351697,2.799986648610502,18.00133524081702,25.37307271857712,31.841840542898552,0.8551727674067706,1.178982006529413,1.8170496812053045,2.3932225175002415,13.410335977748794,0.8400001525878906,-0.5401457685975011,-1.0749999999999993,-1.9055606691558467,-0.24443933084415193,-1.4902803345779212,-0.6597196654220774,1.293568560791016,21.83903510070035,-21.56331591713188,0.41528033457792307,1,0.49000072479248047,1.380000114440918,2.6999998092651367,5.65000057220459,1.8199996948242188,1,0.03965700842279429,4.428536395961908,19.1200008392334,1.2999976158119122,19.459999084472656,2.6364030448578686,19.26000022888184,0.03965700842279429 1442,2013-01-09,18.780000686645508,19.200000762939453,18.700000762939453,18.739999771118164,9524000.0,0.006430913194784393,-7.333407508662619,-0.11111346585851736,29.19704624843206,30.537114508007633,0.6814163191419667,0.9750844785651971,1.6424169315247923,2.303006077402351,14.694773971059332,0.5400009155273438,-0.5276180170927454,-0.8699992179870613,-1.7270684488432657,-0.012929987130856802,-1.2985338334151635,-0.44146460255895903,1.073153658264161,39.0625372529384,-4.3036614935820126,0.42853461542810306,1,0.36999988555908203,1.2599992752075195,2.5799989700317383,5.529999732971191,1.9200000762939453,2,0.04153347980714073,2.799986648610502,18.65999984741211,4.428536395961908,19.1200008392334,1.2999976158119122,19.459999084472656,0.04153347980714073 1443,2013-01-10,19.459999084472656,19.68000030517578,18.8799991607666,18.899999618530273,7235150.0,0.03620864605775531,-1.6666687859415779,13.99966622162884,43.27482444824801,31.933353070939944,-0.033453695316346455,0.24130031525586304,0.918430388496283,1.6375687028460248,15.382036214450071,0.8999996185302734,-0.46675029311940364,-0.148000812530519,-0.9516133903668234,0.6556117653057854,-0.5498071014486712,0.2538054763876332,0.2987660409411639,84.28562281080595,39.328502385070024,0.4018062889181528,1,-0.3099985122680664,0.3800010681152344,1.7000007629394531,4.850001335144043,1.0800018310546875,3,0.01747174555928832,-7.333407508662619,18.780000686645508,2.799986648610502,18.65999984741211,4.428536395961908,19.1200008392334,0.01747174555928832 1444,2013-01-11,19.07999992370605,19.71999931335449,19.059999465942386,19.440000534057614,3797000.0,-0.019527193147188315,-2.2999866486105836,-0.6428588458486176,38.29786046804195,33.947775889081925,0.2681415187657592,0.5917838787036835,1.2575007072137971,2.038050611046863,15.938818286746221,0.6599998474121023,-0.4836234060353064,-0.4899999618530302,-1.3188987136264458,0.33889878992038547,-0.904449337739738,-0.07555058596632236,-0.7999992370605433,55.55555555555544,10.631138312657185,0.4144493758867083,1,0.07000064849853871,0.7600002288818395,1.9199995994567907,5.230000495910648,1.0799999237060582,4,0.05870025386330591,-1.6666687859415779,19.459999084472656,-7.333407508662619,18.780000686645508,2.799986648610502,18.65999984741211,0.05870025386330591 1445,2013-01-14,19.020000457763672,19.600000381469727,18.979999542236328,19.600000381469727,3952550.0,-0.0031446261101831796,1.1379342096176424,1.6111081676768533,39.13042351516762,34.342613287866165,0.2615893935256963,0.607312235305578,1.2995310954245554,2.1027440769147034,16.434355985264055,0.6200008392333984,-0.4984402319556551,-0.5019994735717788,-1.342039216776346,0.33804026963278844,-0.9220193451740641,-0.08197960196949339,-0.7111997985839835,51.388922002612134,5.742946857369809,0.420019871602284,1,0.13000011444091797,0.8199996948242188,1.97999906539917,5.289999961853027,1.1399993896484375,0,0.06729751569350784,-2.2999866486105836,19.07999992370605,-1.6666687859415779,19.459999084472656,-7.333407508662619,18.780000686645508,0.06729751569350784 1446,2013-01-15,19.15999984741211,19.200000762939453,18.559999465942386,18.8799991607666,3359850.0,0.007360640708675259,2.5555378950435577,-0.4827598680640738,44.13406452073506,35.7916862328001,0.009742051445286393,0.4145329003089344,1.1299237935850641,1.9721325432659071,17.230258947783902,0.6400012969970668,-0.4933684585839444,-0.315000057220459,-1.12346795828282,0.493467843841902,-0.7192340077516377,0.08923389331071974,-0.8229752151489258,51.72417762022054,4.509735454158566,0.4042339505311801,1,-0.15999984741210938,0.6800003051757812,1.8399996757507324,5.15000057220459,0.7399997711181641,1,0.07411273943646379,1.1379342096176424,19.020000457763672,-2.2999866486105836,19.07999992370605,-1.6666687859415779,19.459999084472656,0.07411273943646379 1447,2013-01-16,18.65999984741211,19.059999465942386,18.540000915527344,19.020000457763672,2043000.0,-0.026096033610748415,1.3636371517993937,-1.2857133125796145,37.499976158096615,35.96698333589818,0.4400054744014881,0.8543756650829977,1.6080800891992801,2.4710440069483184,17.754218460577885,0.6199989318847656,-0.4655680253626251,-0.749000072479248,-1.5983685249254407,0.10036837996694459,-1.1736842987023444,-0.32431584625615173,-0.29531572152709984,10.169414814946553,-35.967820063044925,0.4246842262230958,1,0.3400001525878906,1.0000009536743164,2.3399996757507324,5.65000057220459,0.8600006103515625,2,0.09753481831226418,2.5555378950435577,19.15999984741211,1.1379342096176424,19.020000457763672,-2.2999866486105836,19.07999992370605,0.09753481831226418 1448,2013-01-17,18.81999969482422,18.959999084472656,18.6200008392334,18.739999771118164,3424350.0,0.008574482782447657,-1.1250037253160559,-0.22222163353537067,38.42361546646743,36.04340616403417,0.23582767927337045,0.6405842556125947,1.4360271851177657,2.324926040965721,18.306493396511055,0.3399982452392578,-0.5092290600800347,-0.534000205993653,-1.3864983568020186,0.3184979448147125,-0.9602492813978358,-0.10775113058947028,-0.42820926518982105,23.7287423281647,-20.487139672759852,0.4262490754041825,1,0.18000030517578125,0.6000003814697266,2.179999828338623,5.4900007247924805,0.5,3,0.09989378844848029,1.3636371517993937,18.65999984741211,2.5555378950435577,19.15999984741211,1.1379342096176424,19.020000457763672,0.09989378844848029 1449,2013-01-18,18.799999237060547,19.0,18.700000762939453,18.739999771118164,1587300.0,-0.001062723596598758,-3.2857804602242537,0.7499940395298381,39.593869557450745,37.21386145569073,0.17026706617093978,0.6033067007356863,1.4351118658515745,2.3585136597911216,18.937071869654442,0.2999992370605469,-0.5038819769783949,-0.4980006217956543,-1.3410424393494509,0.3450411957581423,-0.9195215305725526,-0.076479713018756,-0.3816446297517473,24.528155898838495,-16.9603308201667,0.42152090877689824,1,0.20000076293945312,0.5600013732910156,2.200000286102295,5.510001182556152,0.9800014495849609,4,0.09255328452549727,-1.1250037253160559,18.81999969482422,1.3636371517993937,18.65999984741211,2.5555378950435577,19.15999984741211,0.09255328452549727 1450,2013-01-22,18.84000015258789,18.979999542236328,18.57999992370605,18.81999969482422,1942350.0,0.002127708359077385,1.6666709052299868,0.33334392980894556,36.02150179275604,38.39702024171061,0.0965214249926376,0.5007708567500444,1.3974400304697987,2.3292770367690103,19.819627351443092,0.399999618530277,-0.5092712049932189,-0.401999759674073,-1.2078622959523244,0.40386277660417846,-0.8049310278131969,0.0009315084650509675,-0.3956126511581779,45.45444036644221,10.162722134949448,0.40293126813912566,1,0.28999996185302734,0.5,2.1399993896484375,5.470000267028809,0.7600002288818359,1,0.07006367750177023,-3.2857804602242537,18.799999237060547,-1.1250037253160559,18.81999969482422,1.3636371517993937,18.65999984741211,0.07006367750177023 1451,2013-01-23,19.07999992370605,19.13999938964844,18.84000015258789,18.84000015258789,1689400.0,0.012738841251293431,-1.499996026353255,11.999713904253113,45.402297590599105,40.19760372417362,-0.08675973127680692,0.21343242342443602,1.15293482665923,2.1037818174160456,20.34299497677334,0.2999992370605504,-0.5306128121602924,-0.12500000000000355,-0.8858165688919222,0.6358165688919151,-0.5054082844459629,0.25540828444595576,-0.6101001860378439,90.00006357844832,50.13513577173808,0.38040828444595925,1,0.050000190734866834,0.2600002288818395,1.8599996566772496,5.220000267028812,0.5400009155273473,2,0.05660376981260917,1.6666709052299868,18.84000015258789,-3.2857804602242537,18.799999237060547,-1.1250037253160559,18.81999969482422,0.05660376981260917 1452,2013-01-24,19.459999084472656,20.18000030517578,19.0,19.07999992370605,6297400.0,0.019916098652310366,-3.3703795277537396,1.5833313465099843,52.68815991394355,41.24352988702868,-0.4024826494519189,-0.18553007637006402,0.7611472931142629,1.7431988794300253,20.08217217108788,1.1800003051757812,-0.4899486414934664,0.2609992027282715,-0.48918370220373575,1.0111821076602787,-0.11409224973773391,0.6360906551942769,-0.9650973552907232,54.999934434906486,12.201879356002316,0.3750914524660042,1,-0.09999847412109375,-0.20999908447265625,1.3800005912780762,4.840001106262207,0.8200016021728516,3,0.022610511549751244,-1.499996026353255,19.07999992370605,1.6666709052299868,18.84000015258789,-3.2857804602242537,18.799999237060547,0.022610511549751244 1453,2013-01-25,19.420000076293945,19.600000381469727,19.239999771118164,19.5,1611900.0,-0.0020554475878997724,1.5714266251592293,-0.21052657996576607,49.43821549101161,42.48134711180308,-0.4120898306248115,-0.17331932074857903,0.795742406340775,1.800343244361006,19.80725417688689,0.3600006103515625,-0.39021296841334774,0.23300018310546733,-0.4934357422301545,0.9594361084410892,-0.1302177795623436,0.5962181457732783,-0.8576944040722587,52.49999701976857,9.163953514318052,0.3632179626678103,1,-0.05999946594238281,-0.18999958038330078,1.4000000953674316,4.8600006103515625,1.2000007629394531,4,0.005149350209931125,-3.3703795277537396,19.459999084472656,-1.499996026353255,19.07999992370605,1.6666709052299868,18.84000015258789,0.005149350209931125 1454,2013-01-28,19.520000457763672,19.63999938964844,19.15999984741211,19.420000076293945,2319450.0,0.005149350209931125,1.8235412915060458,-1.2500059604701619,56.0240946551115,44.35842168290796,-0.4951866286894351,-0.308013811347454,0.6842964059750969,1.7211178716742594,19.46966556460163,0.4799995422363317,-0.3012227174727933,0.3450005531311042,-0.34877606441154896,1.0387771706737574,-0.001887755640222366,0.6918888619024308,-0.8929870002238225,58.750019371505026,12.553675325024095,0.3468883087713272,1,-0.15999984741210938,-0.28999996185302734,1.299999713897705,3.5,1.1999988555908168,0,-0.010245940484079563,1.5714266251592293,19.420000076293945,-3.3703795277537396,19.459999084472656,-1.499996026353255,19.07999992370605,-0.010245940484079563 1455,2013-01-29,19.5,19.6200008392334,19.3799991607666,19.6200008392334,1387250.0,-0.001024613590913992,3.0,-1.2000038146827137,64.58334989019488,46.63056450173683,-0.4469382095746681,-0.3135398186619476,0.691738080729511,1.7594332071678878,19.0440008437381,0.24000167846679688,-0.30331274206280767,0.3310001373291023,-0.3485008710129378,1.0105011456711424,-0.008750366841919544,0.6707506415001241,-0.8108670685547139,49.25371434753027,-0.02268787187616539,0.33975050417102093,1,-0.1399993896484375,-0.26999950408935547,1.320000171661377,3.4600000381469727,1.6800003051757812,1,0.01435900957156444,1.8235412915060458,19.520000457763672,1.5714266251592293,19.420000076293945,-3.3703795277537396,19.459999084472656,0.01435900957156444 1456,2013-01-30,19.799999237060547,20.13999938964844,19.540000915527344,19.57999992370605,5873100.0,0.015384576259515281,-3.000025431541493,-1.8333147897957858,66.66666666666666,49.87130789157794,-0.722594976255813,-0.6533366596044914,0.36435392450653126,1.4748891021319572,19.16543323854388,0.639999389648441,-0.24254373892699732,0.6349993705749526,-0.027610764191564385,1.2976095053414696,0.3036943031916941,0.9663044379582111,-1.05123161066604,67.79652797982737,16.516463820206667,0.33130506738325927,1,-0.4199991226196289,-0.5699987411499023,0.9300012588500977,3.160000801086426,1.8200016021728516,2,-0.010100952691779574,3.0,19.5,1.8235412915060458,19.520000457763672,1.5714266251592293,19.420000076293945,-0.010100952691779574 1457,2013-01-31,20.059999465942386,20.200000762939453,19.68000030517578,19.739999771118164,3508250.0,0.013131325196982013,-1.3636458215929879,1.4545486071976552,61.36365442566721,52.420201109266806,-0.8528021350787682,-0.9079048840701986,0.05943784599132229,1.2332901681541912,18.981610583539094,0.5200004577636719,-0.17102854935085787,0.8619996070861866,0.09292397389634033,1.631075240276033,0.4774617904912617,1.2465374236811115,-1.253982532396627,86.53834867769538,37.80431818156556,0.3845378165949239,1,-0.6699991226196325,-0.8199987411499059,0.5500006675720179,2.7000007629394496,0.9400005340576136,3,-0.021934129532556135,-3.000025431541493,19.799999237060547,3.0,19.5,1.8235412915060458,19.520000457763672,-0.021934129532556135 1458,2013-02-01,19.780000686645508,20.200000762939453,19.700000762939453,20.200000762939453,2688700.0,-0.013958065142138043,1.3809519484471007,-1.3125014901175258,63.779558305611715,55.10749985906247,-0.47193554330148046,-0.6186711106780294,0.2748669104863737,1.5232233227280432,18.5277731151145,0.5,-0.13593146567661663,0.5560008049011245,-0.2558687995241229,1.3678704093263718,0.1500660026885008,0.9619356071137481,-0.8903447233361277,59.61541283057624,11.25911613657103,0.40593480221262296,2,-0.3900003433227539,-0.5399999618530273,0.6599993705749512,2.4599990844726562,0.7399997711181641,4,0.02527805776759018,-1.3636458215929879,20.059999465942386,-3.000025431541493,19.799999237060547,3.0,19.5,0.02527805776759018 1459,2013-02-04,19.799999237060547,20.0,19.600000381469727,19.63999938964844,3297000.0,0.0010110490253187887,-2.333359824522364,-0.3809519484470921,65.59999938964745,58.393999592050406,-0.3745551514733272,-0.6449590621379713,0.21950340557882697,1.5162503855677585,18.160470580253936,0.39999961853027344,-0.020601892903499675,0.5589993476867683,-0.28719060706693966,1.4051893024404762,0.1359043703099161,0.9820943250636205,-0.8317225857733632,51.21942142320495,3.1126123086083766,0.4230949773768536,2,-0.279998779296875,-0.5599985122680664,0.6300005912780762,2.340001106262207,0.40000152587890625,0,0.041414223927747296,1.3809519484471007,19.780000686645508,-1.3636458215929879,20.059999465942386,-3.000025431541493,19.799999237060547,0.041414223927747296 1460,2013-02-05,19.57999992370605,20.0,19.520000457763672,19.899999618530273,1479800.0,-0.011111076860180535,-1.181822910796494,-2.0000000000000666,58.13954863783303,59.80924970840973,-0.04307810805496359,-0.40973829338398815,0.39891788490890434,1.7545151188987127,17.37626427779517,0.4799995422363281,0.08281251090838992,0.31600008010864045,-0.541275670284243,1.1732758305015238,-0.11263779508780303,0.7446379553050839,-0.5378198257197297,8.823446914022972,-37.22193610185051,0.4286378751964425,2,0.020000457763675428,-0.33999919891357067,0.6500000953674352,2.5600004196167028,1.0,1,0.05822264525487597,-2.333359824522364,19.799999237060547,1.3809519484471007,19.780000686645508,-1.3636458215929879,20.059999465942386,0.05822264525487597 1461,2013-02-06,19.399999618530273,19.700000762939453,19.3799991607666,19.5,1955150.0,-0.009193069758792305,-3.5714091088677264,0.31250149011753703,66.3717023282349,61.32964330999766,0.20907409797473875,-0.18072225885451232,0.5283126449220106,1.9426586401678634,15.85608347642877,0.32000160217285156,0.18422325220587865,0.09899978637695384,-0.7110915786239254,0.909091151377833,-0.30604589612348576,0.5040454688773934,-0.28835028064676393,2.439075449447219,-46.15558174211169,0.40504568250043904,2,0.2800006866455078,-0.15999889373779297,0.7350001335144043,2.140000343322754,1.360000610351566,2,0.09175261451785333,-1.181822910796494,19.57999992370605,-2.333359824522364,19.799999237060547,1.3809519484471007,19.780000686645508,0.09175261451785333 1462,2013-02-07,19.559999465942386,19.559999465942386,19.200000762939453,19.36000061035156,2661250.0,0.008247414977229583,2.6000076294380947,-1.9999809265865023,66.37170232823496,63.21114184746692,0.07236053549976873,-0.29438358026392564,0.32690495470165004,1.7838314973332814,14.447314499209973,0.35999870300293324,0.3090829912948898,0.21999969482422088,-0.5589873517852553,0.998986741433697,-0.16949382848051542,0.6094932181289572,-0.38304904255551975,35.999870300293324,-15.089948202206344,0.38949352330473797,2,0.12000083923339488,-0.3199987411499059,0.5650005340576136,1.8700008392333984,0.9400005340576136,3,0.10531704649981499,-3.5714091088677264,19.399999618530273,-1.181822910796494,19.57999992370605,-2.333359824522364,19.799999237060547,0.10531704649981499 1463,2013-02-08,19.799999237060547,20.0,19.68000030517578,19.68000030517578,1648300.0,0.012269927283793836,-4.333375719235782,0.5999980926404319,70.16132505583613,64.78194522532522,-0.12076776954737767,-0.5350369906648851,0.0474324190660802,1.540983120734925,14.105257975658281,0.44000053405761363,0.38557908133052265,0.4429994583129897,-0.36143804473909213,1.2474369613650715,0.04078070678695056,0.8452182098390288,-0.5999984741210938,74.99988079059676,19.70128343054607,0.40221875152604025,2,-0.09999847412109375,-0.5599985122680664,0.3250007629394531,1.4600009918212926,1.1200008392333984,4,0.06060610147364853,2.6000076294380947,19.559999465942386,-3.5714091088677264,19.399999618530273,-1.181822910796494,19.57999992370605,0.06060610147364853 1464,2013-02-11,20.200000762939453,20.459999084472656,19.71999931335449,19.81999969482422,3781500.0,0.02020209804504458,-1.551715292941498,3.1667037543313095,73.94370359226738,65.8219845255555,-0.4628399709932083,-0.8925923284604309,-0.3785363098132848,1.1356398962399545,14.07194800266533,0.7399997711181676,0.41650602124311575,0.7870009422302253,-0.08899715956601995,1.6629990440264706,0.34900189133210446,1.2249999931283462,-1.0,79.36518508875238,21.878640900459686,0.4379990508981221,2,-0.37000083923339844,-0.8300008773803711,-0.1750011444091797,0.7299985885620153,0.9399986267089879,0,0.015841568452379162,-4.333375719235782,19.799999237060547,2.6000076294380947,19.559999465942386,-3.5714091088677264,19.399999618530273,0.015841568452379162 1465,2013-02-12,20.299999237060547,20.3799991607666,20.100000381469727,20.200000762939453,2147750.0,0.0049504193239715555,1.1538506683099314,0.26315313958741154,72.5926213729403,66.48042393736368,-0.4888303656407551,-0.9399725880238208,-0.4877564228531348,1.029868959376131,13.933443034522119,0.279998779296875,0.47239888482665293,0.8229994773864746,-0.11681235425546177,1.762811309028411,0.35309356156550464,1.2929053932074446,-0.9991986083984372,87.3015824959658,32.52625825597521,0.46990591582096863,2,-0.4699993133544922,-0.9299993515014648,-0.3149995803833008,0.6300001144409215,0.6599998474121094,1,-0.004926033393071849,-1.551715292941498,20.200000762939453,-4.333375719235782,19.799999237060547,2.6000076294380947,19.559999465942386,-0.004926033393071849 1466,2013-02-13,20.57999992370605,20.6200008392334,20.239999771118164,20.31999969482422,2077400.0,0.0137931377915681,1.2352868578865583,2.6000419623101805,71.53850611856231,67.61096301435202,-0.7225345897980233,-1.168020888561717,-0.8067978789825254,0.7431106557801002,13.394310081217903,0.3800010681152344,0.5056136927603205,1.032000160217283,-0.015374525807285266,2.0793748462418513,0.5083128172049989,1.5556875032295672,-1.1864634185790983,97.18303426914274,40.683129294217736,0.5236873430122834,2,-0.6699991226196254,-1.129999160766598,-0.7150001525878871,0.22999954223633168,0.5,2,0.0,1.1538506683099314,20.299999237060547,-1.551715292941498,20.200000762939453,-4.333375719235782,19.799999237060547,0.0 1467,2013-02-14,20.479999542236328,20.6200008392334,20.420000076293945,20.479999542236328,1830500.0,-0.004859105045696976,-2.3333757192357822,0.0,69.9248174214204,68.29376958277521,-0.6221137922809845,-0.9746504499484914,-0.7555423714342666,0.8178200983282764,12.802033874041516,0.20000076293945312,0.5153289274651236,0.840999794006347,-0.19774236270043488,1.8797419507131288,0.32162871565295603,1.3603708723597379,-0.9638166036987315,85.10625346214017,26.939589029733597,0.5193710783533917,2,-0.5699987411499023,-0.899998664855957,-0.8849992752075195,0.06000041961669922,0.720001220703125,3,0.013671908833203794,1.2352868578865583,20.57999992370605,1.1538506683099314,20.299999237060547,-1.551715292941498,20.200000762939453,0.013671908833203794 1468,2013-02-15,20.700000762939453,20.920000076293945,20.559999465942386,20.700000762939453,3655500.0,0.010742247344752709,-1.5714091088677664,0.0,71.22303639058126,68.91855147176784,-0.7799042392039617,-1.1031439069847515,-0.9705115871230703,0.5770632686724362,12.332733645759337,0.4400005340576172,0.49986755390542825,0.9670009613037109,-0.09956479046314115,2.033566713070563,0.4337180854202849,1.500283837187137,-1.0734360343322749,81.66673554310134,22.600049681971527,0.5332828758834268,2,-0.6400003433227539,-0.9700002670288086,-1.1050004959106445,-0.16000080108642578,0.6399993896484375,4,-0.009661872249663306,-2.3333757192357822,20.479999542236328,1.2352868578865583,20.57999992370605,1.1538506683099314,20.299999237060547,-0.009661872249663306 1469,2013-02-19,20.540000915527344,20.780000686645508,20.399999618530273,20.780000686645508,3131750.0,-0.007729460942753508,2.1666785876069903,-100.0,67.80824602199985,69.99285118111972,-0.5631136562465038,-0.8496665566284136,-0.8162618379036672,0.7011152928526663,11.784052039716265,0.3800010681152344,0.4881020860903931,0.7200010299682624,-0.3093372695713512,1.749339329507876,0.20533188019845738,1.2346701797380675,-0.7582239451977522,53.65862168423598,-6.374661738861583,0.5146691497698067,2,-0.48000049591064453,-0.8100004196166992,-1.0450005531311035,-9.5367431640625e-07,0.5199985504150426,1,0.018500445171808044,-1.5714091088677664,20.700000762939453,-2.3333757192357822,20.479999542236328,1.2352868578865583,20.57999992370605,0.018500445171808044 1470,2013-02-20,20.15999984741211,20.84000015258789,20.059999465942386,20.600000381469727,2648850.0,-0.018500538032010017,-1.4374972060379543,1.833337306980108,56.00001017252603,68.84044094159651,-0.10302128661424703,-0.38546706556519794,-0.46395351358069803,1.0378037682268229,10.764588761941921,0.7800006866455043,0.4828011179536489,0.2739999771118171,-0.6551629601024871,1.2031629143261213,-0.1905814914953332,0.7385814457189674,-0.24163610436679406,11.627943081208272,-45.46433277175336,0.46458146860715155,2,-0.09999942779541016,-0.42999935150146484,-0.6649994850158691,0.38000011444091797,1.6399993896484375,2,0.04861108877250975,2.1666785876069903,20.540000915527344,-1.5714091088677664,20.700000762939453,-2.3333757192357822,20.479999542236328,0.04861108877250975 1471,2013-02-21,20.15999984741211,20.239999771118164,19.81999969482422,20.059999465942386,1740800.0,0.0,2.230766973553901,-0.22727331839244577,51.824824631808525,67.22412119754912,0.018016627722737155,-0.31664202801328756,-0.5018886349830822,1.0017156815672905,9.869697963846551,0.4200000762939453,0.4724957251617994,0.21999998092651296,-0.6344623566719356,1.0744623185249615,-0.20723118787271133,0.6472311497257373,0.7600002288818359,30.909094061732183,-21.530716145656505,0.42723116879922396,2,0.1400003433227539,-0.42999935150146484,-0.6649994850158691,0.38000011444091797,1.9400005340576172,3,0.03968250213867153,-1.4374972060379543,20.15999984741211,2.1666785876069903,20.540000915527344,-1.5714091088677664,20.700000762939453,0.03968250213867153 1472,2013-02-22,19.899999618530273,20.299999237060547,19.8799991607666,20.200000762939453,4264700.0,-0.012896836847705262,-1.4705737157731167,-3.0000000000001066,52.20586172850588,65.22906971673466,0.3702539622177454,-0.023176163043082454,-0.26557361281732383,1.2330105067999249,10.448602822973639,0.4200000762939453,0.49730588222634964,-0.062000274658203125,-0.8865604069497834,0.7625598576333772,-0.4742803408039933,0.35027979148758703,0.9980004501342776,7.272717814803448,-42.43111564805041,0.4122800661457902,2,0.4200000762939453,-0.1699991226196289,-0.4799995422363281,0.6400003433227539,2.1400012969970703,4,0.059296498884200854,2.230766973553901,20.15999984741211,-1.4374972060379543,20.15999984741211,2.1666785876069903,20.540000915527344,0.059296498884200854 1473,2013-02-25,19.520000457763672,20.18000030517578,19.5,20.020000457763672,3476800.0,-0.019095435580448905,-1.5185153788553103,1.6666603088621437,45.45456797340612,62.06361020352785,0.7893690231044737,0.3844076841556401,0.0916392157670245,1.5594491622876703,10.80573472818819,0.6800003051757812,0.5106485524716753,-0.4469994544982896,-1.2588358265870703,0.3648369175904911,-0.8529176405426817,-0.04108126845389748,1.3564396034240715,1.492571304939463,-46.035912376984825,0.4059181860443906,2,0.6899995803833008,0.22999954223632812,-0.19000005722045898,1.0199995040893555,2.3999996185302734,0,0.0860655873861722,-1.4705737157731167,19.899999618530273,2.230766973553901,20.15999984741211,-1.4374972060379543,20.15999984741211,0.0860655873861722 1474,2013-02-26,19.31999969482422,19.71999931335449,19.239999771118164,19.239999771118164,3193350.0,-0.010245940484079563,-10.999999999999911,-0.15999984741210938,45.75163480172015,59.08127836228117,0.9514717054565835,0.5993875492576386,0.2808892295675882,1.7118468925180714,11.487653026415225,0.4799995422363246,0.5103428572356847,-0.6370001792907729,-1.476476539291923,0.2024761807103772,-1.056738359291348,-0.21726199929019785,1.5013827639160162,4.9999940395369435,-45.46536276090843,0.41973818000057483,2,0.7600002288818359,0.43000030517578125,-0.1099996566772461,1.2200002670288086,2.9200000762939453,1,0.10455489076973556,-1.5185153788553103,19.520000457763672,-1.4705737157731167,19.899999618530273,2.230766973553901,20.15999984741211,0.10455489076973556 1475,2013-02-27,19.780000686645508,19.979999542236328,19.299999237060547,19.299999237060547,2424600.0,0.02380957552212193,-1.8333260483431946,6.0000238418806475,55.6886319872265,57.32018123657719,0.4581290471832986,0.17016342763257342,-0.18925220611335902,1.212501979038798,12.028608601309482,0.6800003051757812,0.4886441594034565,-0.1909992218017571,-1.0074075901349673,0.6254091465314531,-0.5992034059683604,0.2172049623648462,0.9464988108374044,50.94350826368208,-5.3656500260403135,0.4082041841666047,2,0.2999992370605469,-0.030000686645507812,-0.6000003814697266,0.7599992752075195,2.659999847412106,2,0.06471176617102303,-10.999999999999911,19.31999969482422,-1.5185153788553103,19.520000457763672,-1.4705737157731167,19.899999618530273,0.06471176617102303 1476,2013-02-28,19.600000381469727,19.84000015258789,19.600000381469727,19.780000686645508,1437650.0,-0.009100116224834531,-1.666659602424448,-0.3749995032961269,50.59525093522397,55.17245162699981,0.5414350325383026,0.35248411787876677,-0.025561615642310187,1.2862469569019055,11.74536340078106,0.23999977111816406,0.40856905736956506,-0.36099958419799805,-1.1910131422029657,0.46901397380696963,-0.7760063632004801,0.054007194804484016,1.0373091324313002,33.96233884245473,-23.886561471235318,0.41500677900248384,2,0.4799995422363281,0.2799997329711914,-0.36500024795532227,0.9399995803833008,2.940000534057617,3,0.11224483738636803,-1.8333260483431946,19.780000686645508,-10.999999999999911,19.31999969482422,-1.5185153788553103,19.520000457763672,0.11224483738636803 1477,2013-03-01,19.6200008392334,19.81999969482422,19.459999084472656,19.63999938964844,2515350.0,0.001020431498694352,-1.117637819128347,0.11110286949520899,47.13378814007691,52.49586848805488,0.43204940984917073,0.3139250192915988,-0.058107074443029205,1.2015013616079244,11.451636854455176,0.3600006103515625,0.3251171294574249,-0.31899919509887553,-1.161199504981628,0.5232011147838769,-0.7400993500402535,0.10210095984250245,0.9334700901006556,40.42562257650189,-14.623675556306019,0.4211001549413762,3,0.4199991226196289,0.3399991989135742,-0.38500070571899414,0.9199991226196289,2.759998321533203,4,0.12640160225055452,-1.666659602424448,19.600000381469727,-1.8333260483431946,19.780000686645508,-10.999999999999911,19.31999969482422,0.12640160225055452 1478,2013-03-04,20.280000686645508,20.34000015258789,19.399999618530273,19.71999931335449,3668950.0,0.033639134514833025,1.7647062123439061,-28.002098235569832,51.176468278299836,50.64789318319933,-0.32831901717464973,-0.3232696589513324,-0.7213070596981161,0.46556651039772845,11.294316911714407,0.9400005340576172,0.23685772336671818,0.3160006523132317,-0.535954637056566,1.1679559416830294,-0.10997699237166714,0.7419782969981306,0.19466197319559342,94.54550498771495,40.81339748991226,0.42597764468489957,3,-0.24000072479248047,-0.24000072479248047,-0.9750003814697266,0.25999927520751953,2.8400001525878906,0,0.08678501820962992,-1.117637819128347,19.6200008392334,-1.666659602424448,19.600000381469727,-1.8333260483431946,19.780000686645508,0.08678501820962992 1479,2013-03-05,20.6200008392334,20.63999938964844,20.200000762939453,20.440000534057614,2373550.0,0.016765292952469313,3.000034679474856,0.32142832814490796,54.39562023065263,50.46962763410228,-0.7328441832758159,-0.6310413313507865,-1.0606224985603525,0.05211490183580736,11.511586985878292,0.4399986267089879,0.1626022474283637,0.6150007247924805,-0.28148396375512874,1.5114854133400897,0.16675838051867586,1.063243069066285,-1.3800010681152344,98.50757103449428,46.99673734156483,0.4482423442738046,3,-0.6800012588500977,-0.5800008773803711,-1.325000286102295,-0.0800008773803711,2.0,1,0.06304554724299805,1.7647062123439061,20.280000686645508,-1.117637819128347,19.6200008392334,-1.666659602424448,19.600000381469727,0.06304554724299805 1480,2013-03-06,20.71999931335449,20.84000015258789,20.459999084472656,20.65999984741211,3996750.0,0.004849586326438171,1.533330790211524,0.33332980121219763,52.02311087198835,50.49165943856671,-0.8326109203258483,-0.6759090945758892,-1.160049635505679,-0.11798647394367023,12.018711862591077,0.3800010681152344,0.06108637283188045,0.6579992294311481,-0.2691493757817298,1.585147834644026,0.19442492682470913,1.121573532037587,-1.451999549865718,91.66661147720099,44.03555897925585,0.4635743026064386,3,-0.6799993515014613,-0.6599988937377894,-1.4249987602233851,-0.1799993515014613,2.320001602172855,2,0.07335909788298123,3.000034679474856,20.6200008392334,1.7647062123439061,20.280000686645508,-1.117637819128347,19.6200008392334,0.07335909788298123 1481,2013-03-07,21.18000030517578,21.34000015258789,20.459999084472656,20.81999969482422,5204150.0,0.02220082080431407,1.588237274063436,6.000063578854029,59.16230523342031,51.26459760577942,-1.2658239897159156,-1.049529382775198,-1.609608969424059,-0.6451691622041125,13.094555651780512,0.8800010681152344,-0.014225607632681658,1.0290001869201646,0.03043476297483494,2.0275656108654942,0.5297174749474998,1.5282828988928294,-1.8491205261230448,91.75258745535183,46.843461328450246,0.4992827119726648,3,-0.8900003433227539,-0.9099998474121094,-1.8849997520446777,-0.6400003433227539,0.9200000762939453,3,0.05949009493516977,1.533330790211524,20.71999931335449,3.000034679474856,20.6200008392334,1.7647062123439061,20.280000686645508,0.05949009493516977 1482,2013-03-08,21.6200008392334,21.739999771118164,21.1200008392334,21.280000686645508,6833350.0,0.020774340307733397,1.1379346632202731,0.9444432670707413,61.38613160224254,53.0347713423168,-1.604963423819843,-1.3990150208209116,-2.0261026228789376,-1.1354657245850248,14.72811492999781,0.6199989318847656,-0.00890860903711399,1.3660006523132324,0.21134122498399677,2.520660079642468,0.7886709386486146,1.9433303659778502,-2.1685738377685517,94.87184085214463,52.356327116566874,0.5773297136646173,3,-1.1300010681152344,-1.1500005722045898,-2.315000534057617,-1.080000877380371,0.4799995422363281,4,0.04255319336641472,1.588237274063436,21.18000030517578,1.533330790211524,20.71999931335449,3.000034679474856,20.6200008392334,0.04255319336641472 1483,2013-03-11,21.0,21.6200008392334,20.899999618530273,21.57999992370605,2764250.0,-0.028677188490589423,1.1818160800621909,-1.7058813629682714,55.11109660585479,54.0747115427762,-0.8414324938161961,-0.7214950536364064,-1.3918937372362308,-0.5571030967262409,15.494087695212677,0.720001220703125,-2.1072024310342385e-05,0.6859997749328599,-0.49376658323974,1.8657661331054598,0.09611659584655996,1.2758829540191599,-1.365487176962887,51.94803586313155,10.394176425412695,0.5898831790863006,3,-0.48000049591064453,-0.5299997329711914,-1.6849994659423828,-0.46000003814697266,1.0400009155273438,0,0.06571424575079066,1.1379346632202731,21.6200008392334,1.588237274063436,21.18000030517578,1.533330790211524,20.71999931335449,0.06571424575079066 1484,2013-03-12,20.520000457763672,21.0,20.399999618530273,20.940000534057614,3618250.0,-0.02285712105887272,1.2222277166522437,0.7241381578298299,53.913048165504705,53.87742445147378,-0.19367938721939382,-0.22798146518787732,-0.9061946504777225,-0.1296198832095321,15.210052452149512,0.6000003814697266,0.018032346632914198,0.19000024795532156,-0.99193405983549,1.371934555746133,-0.4009669059400842,0.7809674018507273,-0.7170486788800758,8.955285490202778,-34.88101554817339,0.590967153895406,3,0.049999237060546875,-0.05000019073486328,-1.2049999237060547,0.01999950408935547,1.8599987030029297,1,0.12670566878501344,1.1818160800621909,21.0,1.1379346632202731,21.6200008392334,1.588237274063436,21.18000030517578,0.12670566878501344 1485,2013-03-13,20.200000762939453,20.540000915527344,20.07999992370605,20.479999542236328,3603450.0,-0.0155945266903319,1.299996185317304,0.6666636391297098,50.40651320528257,53.85645359259141,0.21474540898774208,0.08868963919565687,-0.5795830340045853,0.15303341382471913,14.708873616949496,0.4600009918212926,0.08681430974716875,-0.1249995231628418,-1.3083134402938406,1.058314393968157,-0.716656481728343,0.46665743540265936,-0.24208514467709108,7.2289668833692655,-36.66277906308067,0.5916569585654997,3,0.3699989318847656,0.26999950408935547,-0.820000171661377,0.3399991989135742,2.039999008178711,2,0.11980197945011328,1.2222277166522437,20.520000457763672,1.1818160800621909,21.0,1.1379346632202731,21.6200008392334,0.11980197945011328 1486,2013-03-14,20.57999992370605,20.65999984741211,20.13999938964844,20.239999771118164,3390400.0,0.018811838931401148,1.0800018310546733,-1.2142915531335023,56.74603354813705,54.92448086015364,-0.012987531747146619,-0.307052250095456,-0.9568001315482384,-0.2525820010033115,13.879131040302154,0.5200004577636683,0.1878949761589368,0.2549996376037562,-0.9283142795272425,1.438313554734755,-0.33665732096174494,0.8466565961692574,-0.5,30.120484696398265,-17.643099781408488,0.5916569585654997,3,-0.010000228881832385,-0.10999965667724254,-1.1599993705749476,-0.43999958038329723,2.2600002288818395,3,0.11953357633338091,1.299996185317304,20.200000762939453,1.2222277166522437,20.520000457763672,1.1818160800621909,21.0,0.11953357633338091 1487,2013-03-15,20.76000022888184,21.13999938964844,20.459999084472656,20.520000457763672,5380450.0,0.00874637054631111,-2.777753053061028,0.7058813629682997,62.80990953890657,56.2170854446655,-0.01595043487065695,-0.49012923313384604,-1.1163952067413199,-0.45517650698721823,13.239184180718816,0.6800003051757848,0.22838682228795903,0.42099990844726776,-0.7765749513027949,1.6185747681973304,-0.17778752142776355,1.019787338322299,-0.6800003051757884,44.155837721884325,-9.069906199364176,0.5987874298750318,3,0.14999961853026988,-0.2899999618530309,-1.2999997138977086,-0.7200002670288121,2.619998931884762,4,0.06454721280415243,1.0800018310546733,20.57999992370605,1.299996185317304,20.200000762939453,1.2222277166522437,20.520000457763672,0.06454721280415243 1488,2013-03-18,20.5,20.799999237060547,20.440000534057614,20.479999542236328,1869950.0,-0.012524095665476964,-6.2000839246199915,0.08333532015671939,62.04081569101272,57.066551606927725,0.3112721055764034,-0.2591685180978196,-0.8340769723359678,-0.2258986017476481,12.10720027273575,0.35999870300293324,0.3052728200707726,0.17099971771240163,-1.01718606427211,1.3591854996969133,-0.42309317327985596,0.7650926087046592,-0.36000061035155895,39.62266866998361,-18.88938493343378,0.5940928909922566,3,0.4099998474121094,-0.010000228881835938,-1.0399994850158691,-0.46000003814697266,3.0400009155273438,0,0.07804879909608431,-2.777753053061028,20.76000022888184,1.0800018310546733,20.57999992370605,1.299996185317304,20.200000762939453,0.07804879909608431 1489,2013-03-19,20.920000076293945,21.040000915527344,20.420000076293945,20.5,3029400.0,0.02048780859970467,-1.1379342096176424,20.999523173755485,61.728387309461375,58.14491565553583,-0.06894854059652644,-0.684326091818928,-1.2328660039241903,-0.6687424679963065,11.42684595856892,0.6200008392333984,0.4152406263107693,0.5719998359680183,-0.6422593421754641,1.7862590141115007,-0.03512975310372468,1.1791294250397613,-0.6520006561279281,79.24533733996687,18.95899105885897,0.6071295890717414,3,-0.010000228881835938,-0.43000030517578125,-1.4499993324279785,-0.880000114440918,2.979999542236328,1,0.05353732481590945,-6.2000839246199915,20.5,-2.777753053061028,20.76000022888184,1.0800018310546733,20.57999992370605,0.05353732481590945 1490,2013-03-20,21.13999938964844,21.34000015258789,20.780000686645508,20.780000686645508,3125550.0,0.010516219529262516,-2.111119352770699,0.8571396133532629,65.71427681703193,58.87291249815935,-0.24932468019229148,-0.8718416452728697,-1.4176996989338129,-0.9156476834166369,11.637230668163244,0.5599994659423828,0.4744486266784378,0.7429991722106983,-0.5175286178547545,2.003526962276151,0.11273527717797194,1.3732630672434247,-0.7542399414062508,83.3332803514608,18.902630108064713,0.6302638950327271,3,-0.22999954223633168,-0.649999618530277,-1.5399994850158727,-1.0999994277954137,2.6400012969970703,2,0.05865656607943648,-1.1379342096176424,20.920000076293945,-6.2000839246199915,20.5,-2.777753053061028,20.76000022888184,0.05865656607943648 1491,2013-03-21,20.959999084472656,21.34000015258789,20.940000534057614,21.059999465942386,2712150.0,-0.008514678825578659,-4.7143830297413105,-0.2777798381926818,63.24109077736523,59.07901907317299,-0.11601345220545412,-0.6628173964708068,-1.1890708801339116,-0.7533348116115981,12.373779758158108,0.399999618530277,0.4936501316847739,0.5229989051818862,-0.7564925711213561,1.8024903814851285,-0.11674683296973498,1.1627446433335074,-0.5399990081787109,58.69553949973567,-8.40924015943935,0.6397457381516213,3,-0.10999870300292969,-0.4699993133544922,-1.359999179840088,-0.9199991226196289,2.940000534057617,3,0.061068737717347554,-2.111119352770699,21.13999938964844,-1.1379342096176424,20.920000076293945,-6.2000839246199915,20.5,0.061068737717347554 1492,2013-03-22,21.07999992370605,21.280000686645508,20.84000015258789,21.07999992370605,1876800.0,0.005725231129532382,1.1999942779758903,-0.0,58.8495481862888,59.4944025821101,-0.35835354413260845,-0.7271650208821008,-1.2619147484855198,-0.8898661509394437,12.96487121978043,0.4400005340576172,0.5220390233822343,0.583999729156492,-0.7000462294594634,1.8680456877724474,-0.058023250151485684,1.2260227084644697,-0.5543998718261669,71.73910789994676,7.770569920034077,0.6420229793079786,3,-0.3699998855590785,-0.5900001525878871,-1.3999991416931117,-1.0399999618530238,2.60000038146973,4,0.08349147226051867,-4.7143830297413105,20.959999084472656,-2.111119352770699,21.13999938964844,-1.1379342096176424,20.920000076293945,0.08349147226051867 1493,2013-03-25,21.200000762939453,21.26000022888184,20.86000061035156,21.07999992370605,1974500.0,0.00569263945292775,2.333333333333294,100.0,56.74418336446448,59.80897315977229,-0.49953189560413946,-0.753482587963866,-1.3543136567126552,-1.0239514713511966,14.312962128567833,0.39999961853028054,0.4841343981256472,0.6200005531311028,-0.6140426838533024,1.854043790115508,0.002978934638900199,1.2370221716233054,-0.5772487335205057,84.7826763001586,24.14280608845982,0.6170216184922019,3,-0.49000072479248047,-0.7100009918212891,-1.4549999237060547,-1.1600008010864258,-4.680000305175781,0,0.10283010940443393,1.1999942779758903,21.07999992370605,-4.7143830297413105,20.959999084472656,-2.111119352770699,21.13999938964844,0.10283010940443393 1494,2013-03-26,21.34000015258789,21.34000015258789,20.940000534057614,21.26000022888184,1920900.0,0.0066037445570839015,9.000000000000089,0.6666613685130238,57.14286342115777,60.557456517091765,-0.5710321851589839,-0.7740765849559565,-1.4522648352288705,-1.1732127786692104,15.292044650355175,0.399999618530277,0.39770315493947805,0.6589999198913574,-0.4667350586279966,1.7847348984107114,0.09613243063168042,1.2218674091510344,-0.6278683038330044,100.0,41.496753291599944,0.5628674892596766,3,-0.6000003814697266,-0.8500003814697266,-1.4449996948242188,-1.3000001907348633,-3.6200008392333984,1,0.10309281851962226,2.333333333333294,21.200000762939453,1.1999942779758903,21.07999992370605,-4.7143830297413105,20.959999084472656,0.10309281851962226 1495,2013-03-27,21.059999465942386,21.34000015258789,20.940000534057614,21.31999969482422,1880650.0,-0.01312093180147178,1.6666539510576444,-3.250005960470262,48.55768282914707,59.647639770537324,-0.17456957863054967,-0.41451731887540433,-1.1306683688185863,-0.8920611921603943,16.833508578154984,0.399999618530277,0.3746407308714268,0.3149992942810087,-0.738265983635948,1.3682645721979654,-0.21163334467746964,0.841631933239487,-0.2656381833984369,43.99986267089915,-9.872184216840552,0.526632638958479,3,-0.1799993515014684,-0.5699996948242223,-1.1649990081787145,-1.2199993133544957,-3.5599994659423864,2,0.13485281218457068,9.000000000000089,21.34000015258789,2.333333333333294,21.200000762939453,1.1999942779758903,21.07999992370605,0.13485281218457068 1496,2013-03-28,21.799999237060547,22.07999992370605,21.399999618530273,21.5,9693450.0,0.035137691827336726,-1.7200012207031108,-1.1538422037193423,52.017918809404165,58.448529689481504,-0.8083163021655118,-1.0342757983269166,-1.8241291725847795,-1.6329821700816964,18.804463237703356,1.0200004577636648,0.4135851331919902,0.9449991226196275,-0.06333410886323776,1.9533323541024927,0.44083250687819486,1.44916573836106,-0.9299868754306608,77.41929529607769,27.546497564740164,0.5041666157414324,3,-0.5499992370605469,-1.1399993896484375,-1.904998779296875,-1.9599990844726562,-4.159999847412109,3,0.09082575774676682,1.6666539510576444,21.059999465942386,9.000000000000089,21.34000015258789,2.333333333333294,21.200000762939453,0.09082575774676682 1497,2013-04-01,22.100000381469727,22.100000381469727,21.65999984741211,21.86000061035156,2912000.0,0.013761520867357158,2.666674613960216,0.8000012715690008,63.285024599721794,58.586775123782516,-1.0038104784169164,-1.2005058494480068,-2.0570268168927655,-1.925143827582751,20.61349704984116,0.4400005340576172,0.5123429746447421,1.1210002899169922,0.14262590018468657,2.099374679649298,0.6318130950508376,1.6101874847831468,-1.159999847412113,100.0,48.3081591613922,0.48918719486615325,4,-0.8400001525878906,-1.4300003051757812,-2.0850000381469727,-2.260000228881836,-4.190000534057617,0,0.08144792787287902,-1.7200012207031108,21.799999237060547,1.6666539510576444,21.059999465942386,9.000000000000089,21.34000015258789,0.08144792787287902 1498,2013-04-02,22.040000915527344,22.34000015258789,21.780000686645508,22.15999984741211,4470050.0,-0.002714907914331599,1.3333333333333333,-0.499996026353218,70.43010697556129,59.55363286446028,-0.7849331519556344,-1.0560344068083651,-1.9343955835344886,-1.853422748812747,22.182144191430968,0.5599994659423828,0.5510471559487691,0.9730008125305183,-0.05595068864666786,2.0019523137077044,0.45852506194192344,1.4874765631191131,-0.9608003997802754,78.57147722829477,20.58669111491355,0.5144757505885935,4,-0.48000049591064453,-1.2500009536743164,-2.015000820159912,-2.200000762939453,-4.270000457763672,1,0.07441013255553197,2.666674613960216,22.100000381469727,-1.7200012207031108,21.799999237060547,1.6666539510576444,21.059999465942386,0.07441013255553197 1499,2013-04-03,21.920000076293945,22.13999938964844,21.81999969482422,22.059999465942386,2822200.0,-0.005444683949575424,1.1333367241839438,1.1666719649045023,74.43179201244106,60.52224566395018,-0.5678839600705992,-0.8786985924422908,-1.7512212925753374,-1.726430527516694,23.33856121503329,0.3199996948242223,0.5444600539880717,0.7880000114440904,-0.28534413533340697,1.8613441582215877,0.2513279380553435,1.3246720848328373,-0.6642876113891631,69.99998637607756,5.363809676314062,0.536672073388748,4,-0.3299999237060547,-1.130000114440918,-1.940000057220459,-2.2599992752075195,-3.6399993896484375,2,-0.24635034670324973,1.3333333333333333,22.040000915527344,2.666674613960216,22.100000381469727,-1.7200012207031108,21.799999237060547,-0.24635034670324973 1500,2013-04-04,22.239999771118164,22.78000068664551,21.899999618530273,22.239999771118164,8756800.0,0.014598526172921567,-1.5882372740634465,-0.0,73.98841700118739,61.71639302215263,-0.7995172116382356,-1.1372946461537197,-2.0043161578966853,-2.0260107436558705,24.482736570314618,0.8800010681152379,0.5753709625393313,1.0319996833801284,-0.13009642941551292,2.1940957961757697,0.45095162698230595,1.6130477397779508,-0.8324870299377451,60.8695291616793,-7.796699043807486,0.5810480563978209,4,-0.42999935150146484,-1.1999998092651367,-2.3249998092651367,-2.6399993896484375,-3.600000381469723,3,-0.20323743274644912,1.1333367241839438,21.920000076293945,1.3333333333333333,22.040000915527344,2.666674613960216,22.100000381469727,-0.20323743274644912 1501,2013-04-05,22.440000534057614,22.63999938964844,21.959999084472656,22.040000915527344,3845250.0,0.008992840152776349,-1.428558291298126,100.0,74.13791213489097,63.415100127552876,-0.8576980855348708,-1.3049656387776487,-2.1414457260286888,-2.209011863084811,24.986016878769103,0.6800003051757848,0.589747201877703,1.1690004348754854,-0.11674171133702771,2.4547425810879986,0.5261293617692289,1.811871507981742,-0.8128897216027795,69.64286626600969,-2.0360310968820414,0.6428710731062567,4,-0.6199998855590785,-1.350000381469723,-2.5250005722045863,-2.840000152587887,-3.5200004577636683,4,-0.2201426210556493,-1.5882372740634465,22.239999771118164,1.1333367241839438,21.920000076293945,1.3333333333333333,22.040000915527344,-0.2201426210556493 1502,2013-04-08,22.540000915527344,22.559999465942386,22.15999984741211,22.440000534057614,2108250.0,0.004456344879223861,4.7143830297413105,0.2500011920940435,80.72287287764601,66.07939896235081,-0.8144678801488183,-1.4045183548918416,-2.1883670146428997,-2.2970067032513946,25.028644882505713,0.399999618530277,0.5706263342394031,1.2230008125305183,-0.17614348719499873,2.6221451122560353,0.523428662667758,1.9225729623932786,-0.7284277232019996,76.00002288818332,0.2552305748317707,0.6995721498627593,4,-0.6800003051757812,-1.4500007629394531,-2.5600008964538574,-2.940000534057617,-3.5600013732910156,0,-0.2173913632143376,-1.428558291298126,22.440000534057614,-1.5882372740634465,22.239999771118164,1.1333367241839438,21.920000076293945,-0.2173913632143376 1503,2013-04-09,22.3799991607666,22.57999992370605,22.200000762939453,22.559999465942386,3831050.0,-0.0070985691331769685,2.4545186572340922,-1.799996185317258,73.85615374450548,67.93643122050057,-0.5246537726457916,-1.197211240464096,-1.9747615406154466,-2.1222951652042568,25.57014849303171,0.379999160766598,0.579013561342439,0.9939990997314467,-0.47375110931511344,2.461749308778007,0.26012399520816487,1.7278742042547286,-0.4200000762939453,58.33321743553246,-16.267816698085042,0.7338751045232805,4,-0.5199985504150391,-1.289999008178711,-2.3799991607666016,-2.779998779296875,-3.119998931884762,1,-0.1997318802938408,4.7143830297413105,22.540000915527344,-1.428558291298126,22.440000534057614,-1.5882372740634465,22.239999771118164,-0.1997318802938408 1504,2013-04-10,23.1200008392334,23.60000038146973,22.459999084472656,22.459999084472656,11706950.0,0.03306531305702909,-2.4545402001554883,-3.6666701987877035,77.65359318683716,71.1693101491328,-1.101437231414785,-1.8260633694322053,-2.6546792274949844,-2.846647411854665,27.4644396464939,1.2200012207031286,0.6381759356984666,1.6040007591247551,0.0045479580583744905,3.203453560191136,0.8042743585915666,2.4037271596579437,-1.0288014984130847,71.76474548126858,-1.660182739713477,0.7997264005331898,4,-0.6200008392333984,-1.2800006866455078,-3.080000877380371,-3.520000457763672,-3.430000305175785,2,-0.2314013921829563,2.4545186572340922,22.3799991607666,4.7143830297413105,22.540000915527344,-1.428558291298126,22.440000534057614,-0.2314013921829563 1505,2013-04-11,22.6200008392334,23.15999984741211,22.520000457763672,22.940000534057614,21474250.0,-0.021626296792841226,-1.4615339471078017,-0.48484673338515377,71.28203422755217,73.3097674178159,-0.39882003121184795,-1.196829258051146,-2.0985217046645914,-2.334065929807174,30.039276941352405,0.6399993896484375,0.699613866587061,0.9830007553100586,-0.562507333747817,2.528508844367934,0.21024671078112078,1.7557547998389964,-0.4200000762939453,40.243977609605494,-33.596482807216276,0.772754044528938,4,0.009999275207519531,-0.7800006866455078,-2.6300010681152344,-3.020000457763672,-2.700000762939453,3,-0.19186560528593577,-2.4545402001554883,23.1200008392334,2.4545186572340922,22.3799991607666,4.7143830297413105,22.540000915527344,-0.19186560528593577 1506,2013-04-12,23.040000915527344,23.34000015258789,21.76000022888184,22.60000038146973,18435200.0,0.01856764194126259,2.0384642894477603,-1.3750029802350852,73.3333091130707,74.42624347485467,-0.6978104722197003,-1.4999879023760165,-2.4659973258122925,-2.747856109165813,31.889245332714378,1.5799999237060511,0.767733892646401,1.2800007820129409,-0.30242967404108256,2.8624312380669643,0.4887855539859274,2.0712160100399544,0.5599994659423864,69.56524894007381,-4.353433650192926,0.791215228027012,4,-0.36000061035155895,-1.2000007629394531,-2.9900007247924805,-3.440000534057617,-2.510000228881836,4,-0.19097228086104856,-1.4615339471078017,22.6200008392334,-2.4545402001554883,23.1200008392334,2.4545186572340922,22.3799991607666,-0.19097228086104856 1507,2013-04-15,22.100000381469727,22.6200008392334,21.81999969482422,22.18000030517578,9245350.0,-0.04079863266950323,-1.4999985098869004,-0.18181778773836557,58.96412859161477,73.1522458766384,0.27065201236364445,-0.47900971467066,-1.4916941513226867,-1.8169483369291939,33.166913563106604,1.220001220703125,0.8912775505218491,0.27300024032592773,-1.243243702210517,1.7892441828623724,-0.48512173094229283,1.0311222115941483,1.4631999969482443,18.478267630015665,-51.832774165668184,0.7581219712682217,4,0.5799999237060582,-0.26000022888183594,-1.820000171661377,-2.2899999618530273,-1.2399997711181676,0,-0.14389141404007066,2.0384642894477603,23.040000915527344,-1.4615339471078017,22.6200008392334,-2.4545402001554883,23.1200008392334,-0.14389141404007066 1508,2013-04-16,22.100000381469727,22.6200008392334,22.100000381469727,22.21999931335449,8592700.0,0.0,-7.6667514384715645,1.4999880790596318,57.78687675613607,71.30281084816006,0.31297012597701723,-0.37207201788352506,-1.4476576861989763,-1.83379763434165,34.55201693933419,0.5200004577636719,0.9498083674853319,0.19300022125243999,-1.1915634940828745,1.5775639365877545,-0.49928163641521905,0.885282078920099,1.4271359939575206,18.478267630015665,-46.09129610079492,0.6922818576676574,4,0.5799999237060582,-0.26000022888183594,-1.6200003623962402,-2.0900001525878906,-2.04000091552734,1,-0.14117650612573918,-1.4999985098869004,22.100000381469727,2.0384642894477603,23.040000915527344,-1.4615339471078017,22.6200008392334,-0.14117650612573918 1509,2013-04-17,22.040000915527344,22.399999618530273,21.76000022888184,22.200000762939453,7395550.0,-0.002714907914331599,1.285722070844674,1.333343929808985,60.515024445549535,69.80576723086699,0.4378236475148789,-0.23596050903825017,-1.344055729343637,-1.7761582888478955,35.40600419778387,0.639999389648434,0.9302878711297637,0.07700071334839009,-1.2277782903158183,1.3817797170125985,-0.5753887884837141,0.7293902151804943,1.4517927369689936,17.7215633016446,-47.407203704138176,0.6523895018321036,4,0.639999389648441,-0.20000076293945312,-1.5450010299682617,-2.030000686645508,-1.6600017547607422,2,-0.12613432718539375,-7.6667514384715645,22.100000381469727,-1.4999985098869004,22.100000381469727,2.0384642894477603,23.040000915527344,-0.12613432718539375 1510,2013-04-18,22.3799991607666,22.559999465942386,22.059999465942386,22.100000381469727,4674150.0,0.015426417019779981,-1.7777730682830202,-1.7499940395298381,56.80750437995782,67.88016636920774,0.13384832655718526,-0.5041457424227218,-1.62850936494128,-2.1175215925860584,35.997632906631104,0.5199985504150426,0.8981042024837969,0.35499897003173686,-0.9020909863301121,1.6120889263935858,-0.27354600814918584,0.9835439482126596,1.0771586232574464,39.24044062169897,-23.328458935255803,0.6285449781809238,4,0.30000114440918324,-0.5399990081787109,-1.859999179840088,-2.3699989318847656,-1.8399982452392578,3,-0.12019654725567219,1.285722070844674,22.040000915527344,-7.6667514384715645,22.100000381469727,-1.4999985098869004,22.100000381469727,-0.12019654725567219 1511,2013-04-19,22.239999771118164,22.540000915527344,22.15999984741211,22.520000457763672,3005550.0,-0.0062555583064481945,1.3749947846196944,-1.0000068119891008,51.70730867675669,64.65621479133117,0.27099179536756424,-0.2775660609105941,-1.4276441256283263,-1.983227971156225,36.62123396605744,0.3800010681152344,0.8604983124290015,0.1509995460510254,-1.0039790937758255,1.3059781858778763,-0.42648977386240006,0.7284888659644508,1.183214861803041,55.81386064832047,-1.93680173204379,0.577489319913425,4,0.44000053405762074,-0.3699998855590785,-1.7199997901916504,-2.229999542236328,-1.6800003051757777,4,-0.1043165341142257,-1.7777730682830202,22.3799991607666,1.285722070844674,22.040000915527344,-7.6667514384715645,22.100000381469727,-0.1043165341142257 1512,2013-04-22,22.84000015258789,22.86000061035156,22.21999931335449,22.280000686645508,4282650.0,0.026978434696250053,1.1333363003182344,-1.999993188057302,58.620675480474766,62.96338387310552,-0.3151163287630361,-0.7788848645376305,-1.9637097410678663,-2.5813516116602813,37.6455591758749,0.6400012969970703,0.8182982067782767,0.6629999160766609,-0.43507721862875215,1.7610770507820739,0.11396134872395436,1.2120384834293674,0.5499501922525276,98.18177719748192,41.28584507635507,0.5490385673527073,4,-0.15999984741210582,-0.8299999237060547,-2.320000171661377,-2.8299999237060547,-1.8600006103515625,0,-0.10113832970708836,1.3749947846196944,22.239999771118164,-1.7777730682830202,22.3799991607666,1.285722070844674,22.040000915527344,-0.10113832970708836 1513,2013-04-23,23.3799991607666,23.420000076293945,22.65999984741211,22.84000015258789,6017150.0,0.023642688466336326,1.4516103230490465,0.9642848627899768,64.42686450817182,61.493747353253816,-0.7804171161868965,-1.2091855035465073,-2.439918044871618,-3.1163147579391968,38.946361881879625,0.7600002288818359,0.7737321459815263,1.093999004364015,-0.028262097636122974,2.216260106364153,0.5328684533639461,1.6551295553640841,-1.619998931884762,97.59030607203344,40.60243337095093,0.5611305510000689,4,-0.7899990081787109,-1.3699989318847656,-2.6899991035461426,-3.3699989318847656,-2.0199985504150426,1,-0.10778437300561539,1.1333363003182344,22.84000015258789,1.3749947846196944,22.239999771118164,-1.7777730682830202,22.3799991607666,-0.10778437300561539 1514,2013-04-24,23.540000915527344,23.57999992370605,23.07999992370605,23.399999618530273,10269200.0,0.006843531244827394,3.5454687323896286,0.25926213729403247,63.26530850564011,60.60300005081914,-0.9773559644186633,-1.2605468509451825,-2.5458498523823394,-3.265508990902383,40.257155130812194,0.5,0.7035592088036147,1.1440007209777825,-0.01840007400768684,2.306401515963252,0.562800323485046,1.725201118470519,-1.7468006896972632,97.36848709653964,39.183253459338246,0.5812003974927351,4,-0.8700008392333984,-1.5300006866455078,-2.840001106262207,-3.530000686645508,-2.1100006103515625,2,-0.1478335307663261,1.4516103230490465,23.3799991607666,1.1333363003182344,22.84000015258789,1.3749947846196944,22.239999771118164,-0.1478335307663261 1515,2013-04-25,23.899999618530273,24.1200008392334,23.3799991607666,23.71999931335449,11929150.0,0.015293062404490687,1.3870916138559035,1.2857045544338888,64.42686450817183,59.613395094719266,-1.270275615481765,-1.472359333761034,-2.849704329490123,-3.604513502754976,41.81331656134788,0.7400016784667969,0.6919911133374512,1.361999416351317,0.19293137402654992,2.531067458676084,0.7774653951889334,1.9465334375137004,-2.0353274047851535,88.77545360328142,30.716013359666242,0.5845340211623826,4,-0.9599990844726562,-1.4499988555908203,-3.1999998092651367,-3.8899993896484375,-3.0699996948242223,3,-0.14728035623207825,3.5454687323896286,23.540000915527344,1.4516103230490465,23.3799991607666,1.1333363003182344,22.84000015258789,-0.14728035623207825 1516,2013-04-26,23.78000068664551,23.899999618530273,23.440000534057614,23.899999618530273,5334250.0,-0.00502087589121647,6.666719649044787,-0.666659602424415,62.204722339971426,59.973461066758894,-1.1558151400205823,-1.2610738857625527,-2.682824637512283,-3.480291499030802,42.461683252374414,0.4599990844726598,0.5898680776367513,1.143000411987309,-0.09616908136068858,2.3821699053353065,0.523415665313312,1.762585158661306,-1.780008755371096,82.10526949810692,25.228138852146813,0.6195847466739985,4,-0.8400001525878942,-1.3000001907348668,-3.0800008773803746,-3.7700004577636754,-2.9600009918212926,4,-0.13624893513723502,1.3870916138559035,23.899999618530273,3.5454687323896286,23.540000915527344,1.4516103230490465,23.3799991607666,-0.13624893513723502 1517,2013-04-29,23.899999618530273,23.979999542236328,23.60000038146973,23.70000076293945,6944450.0,0.005046212296879959,1.1111140545609441,-1.6666719649045518,65.07937829481423,60.78373901550091,-1.1104036453087964,-1.3062808336801162,-2.7503580271068344,-3.5991588401755976,43.14661808541643,0.379999160766598,0.5465613643698859,1.172999382019043,-0.159873929177607,2.505872693215693,0.506562726420718,1.839436037617368,-1.77280715277832,84.931433476036,27.07198520484708,0.6664366555983244,4,-0.9599990844726562,-1.419999122619629,-3.229999542236328,-3.8899993896484375,-3.529998779296875,0,-0.13974896258986969,6.666719649044787,23.78000068664551,1.3870916138559035,23.899999618530273,3.5454687323896286,23.540000915527344,-0.13974896258986969 1518,2013-04-30,23.68000030517578,23.979999542236328,23.10000038146973,23.79999923706055,40564900.0,-0.009204992337486062,2.666666666666652,-0.5999980926404603,56.1946915725053,60.30370202960711,-0.7182427186810578,-1.0088410302102133,-2.486460238871693,-3.353428938892673,43.1460616621544,0.879999160766598,0.4469528274847505,0.8710000991821296,-0.48549535963553225,2.2274955579997915,0.19275236977329868,1.5492478285909606,-1.4332393370149425,57.692293584712026,1.5260174370038229,0.6782477294088316,4,-0.5900001525878906,-1.1899995803833008,-3.080000400543213,-3.6700000762939453,-3.020000457763672,1,-0.11402030101956162,1.1111140545609441,23.899999618530273,6.666719649044787,23.78000068664551,1.3870916138559035,23.899999618530273,-0.11402030101956162 1519,2013-05-01,16.520000457763672,16.989999771118164,16.010000228881836,16.25,11345200.0,-0.3023648545243952,-1.6133321126302083,-2.250023842070061,22.719126399782155,56.516104476254256,6.231734352283311,6.035294299296666,4.640301413543909,3.7864568560341425,43.47284964354456,7.670000076293945,0.3009062161141074,-6.018999767303466,-9.132419835505356,-2.905579699101576,-7.575709801404411,-4.462289733202521,7.600000381469727,6.288535024656772,-49.74820787533712,1.5567100341009448,5,3.5450000762939453,3.5450000762939453,4.0799994468688965,3.619999885559082,4.7899990081787145,2,0.2929782093506723,2.666666666666652,23.68000030517578,1.1111140545609441,23.899999618530273,6.666719649044787,23.78000068664551,0.2929782093506723 1520,2013-05-02,17.719999313354492,18.0,16.549999237060547,16.700000762939453,13535900.0,0.07263915389462805,-1.1969681863303958,3.7777660040407466,27.759178283133295,53.855201099184995,4.806672295853989,4.7213731342694985,3.4325735993749475,2.56449543645536,42.78761387109017,1.4799995422363281,0.17761605810602532,-4.593000888824463,-8.380943665690559,-0.8050581119583669,-6.486972277257511,-2.699029500391415,6.260000228881836,21.455448328676642,-31.51220252762732,1.8939713884330476,5,2.345001220703125,2.345001220703125,2.895000457763672,2.4200010299682617,3.480001449584961,3,0.20936800990874116,-1.6133321126302083,16.520000457763672,2.666666666666652,23.68000030517578,1.1111140545609441,23.899999618530273,0.20936800990874116 1521,2013-05-03,17.5,18.0,17.430000305175778,17.75,9680300.0,-0.012415311618476865,-1.9230799327046875,-0.24509838754013386,29.53735054496076,50.62372055079454,4.786998072089101,4.798316379311387,3.642128188526101,2.7562397693701826,42.065347106024,0.5699996948242223,0.025504777104920606,-4.5660001754760735,-8.920890623839178,-0.21110972711296938,-6.743445399657627,-2.3885549512945197,6.320599555969238,18.69510538879881,-37.03923938531699,2.1774452241815525,5,2.565000534057617,2.565000534057617,3.184999942779541,2.640000343322754,3.9400005340576136,4,0.19028570992605998,-1.1969681863303958,17.719999313354492,-1.6133321126302083,16.520000457763672,2.666666666666652,23.68000030517578,0.19028570992605998 1522,2013-05-06,17.639999389648438,17.84000015258789,16.920000076293945,17.68000030517578,8291000.0,0.007999965122767794,4.111102869495189,0.160003662109375,30.40419898588644,46.84342438165172,4.282118496526476,4.50328476897657,3.501477399091108,2.5974542639732476,41.388501387734514,0.9200000762939453,-0.14121274966121788,-4.181000709533691,-8.95479743064422,0.5927960115768371,-6.567899070088956,-1.7941023489784271,6.024388179779052,20.45168508402984,-38.34313818055048,2.386898360555265,5,2.4250011444091797,2.4250011444091797,3.315000534057617,2.6700010299682617,3.6599998474121094,0,0.18027213238124484,-1.9230799327046875,17.5,-1.1969681863303958,17.719999313354492,-1.6133321126302083,16.520000457763672,0.18027213238124484 1523,2013-05-07,17.90999984741211,18.0,17.399999618530273,17.600000381469727,5099500.0,0.015306148928900365,1.4489822927898295,-7.749809269502194,32.182900205282834,43.38982345938981,3.5253260685138272,4.090979415416676,3.2461999229598177,2.312921101236597,40.59658812015934,0.6000003814697266,-0.28199447656920995,-3.6875002861022956,-8.760292317367671,1.3852917451630802,-6.223896301734985,-1.151104270469606,5.601299975204466,95.47737874676638,30.1863661830471,2.5363960156326883,5,2.155000686645508,2.155000686645508,3.0550003051757812,2.410000801086426,3.9300003051757812,1,0.13735349038413003,4.111102869495189,17.639999389648438,-1.9230799327046875,17.5,-1.1969681863303958,17.719999313354492,0.13735349038413003 1524,2013-05-08,17.770000457763672,18.440000534057614,17.6200008392334,17.969999313354492,7033300.0,-0.007816828076001703,-2.2800112915469657,-0.6451587101378831,29.76294439866321,39.538276780555506,3.0852213726590776,4.015496058259735,3.406046653903985,2.4447710311937456,38.70922783454228,0.8199996948242152,-0.5346056208303658,-3.5599996566772454,-8.854155528542012,1.7341562151875216,-6.207077592609629,-0.9129217207448619,5.591273372978208,64.55028484062561,-3.8692289471470076,2.647077935932384,5,2.22499942779541,2.2950000762939453,3.4049997329711914,2.6700000762939453,4.3899993896484375,2,0.1626336136860258,1.4489822927898295,17.90999984741211,4.111102869495189,17.639999389648438,-1.9230799327046875,17.5,0.1626336136860258 1525,2013-05-09,18.280000686645508,18.38999938964844,17.850000381469727,17.90999984741211,4897600.0,0.028700068415530966,-1.2040786139407933,-1.8500147820364878,33.1632613341326,36.31144777990676,1.8932878685585237,3.334652215567125,2.9073997470387702,1.9272688430717366,36.71987225387207,0.6199989318847692,-0.8882589411899531,-2.832999420166015,-8.258669884725453,2.5926710443934233,-5.545834652445734,-0.12016418788629579,4.934247672059172,89.4736974193081,18.655795083199237,2.7128352322797187,5,1.7149991989135742,1.7849998474121094,2.909999370574951,2.179999351501465,4.039999008178711,3,0.1657548504093027,-2.2800112915469657,17.770000457763672,1.4489822927898295,17.90999984741211,4.111102869495189,17.639999389648438,0.1657548504093027 1526,2013-05-10,18.63999938964844,18.670000076293945,18.100000381469727,18.290000915527344,3346500.0,0.019693582575515567,1.780487351017408,0.9459396763700756,31.770818673617015,32.610496710884846,0.8130000780516831,2.770141508379524,2.568974498975809,1.559869323105616,36.480716916432975,0.5699996948242188,-1.273397185640242,-2.2530006408691357,-7.706428818319118,3.2004275365808468,-4.979714729594125,0.4737134478558538,4.430164006459783,98.28567504882832,29.651468854046698,2.7267140887249908,5,1.355000495910641,1.4250011444091761,2.7850008010864222,2.04000091552734,3.840000152587887,4,0.1373391339654595,-1.2040786139407933,18.280000686645508,-2.2800112915469657,17.770000457763672,1.4489822927898295,17.90999984741211,0.1373391339654595 1527,2013-05-13,18.920000076293945,19.420000076293945,18.8799991607666,19.0,6568900.0,0.015021496556539615,-5.749937415809363,-0.22857220708446635,30.195376286529296,29.721683901331957,-0.2768120187991663,2.3607235093237833,2.3136009244401237,1.275936946521508,35.96596867280527,0.7800006866455043,-1.7321594310605128,-1.8139999389648445,-7.304559944656866,3.676560066727177,-4.559279941810857,0.931280063881168,4.00896005646975,75.24753036177296,9.851581958058148,2.745280002846011,5,-1.2049999237060547,1.1450004577636719,2.5350003242492676,1.760000228881836,3.309999465942383,0,0.13319241266394788,1.780487351017408,18.63999938964844,-1.2040786139407933,18.280000686645508,-2.2800112915469657,17.770000457763672,0.13319241266394788 1528,2013-05-14,18.979999542236328,19.13999938964844,18.670000076293945,18.950000762939453,3213600.0,0.003171219117359403,1.6857220708446525,-0.3749850988245953,29.56987207424308,30.482877865160944,-1.199789110879653,2.1660512665157476,2.2581565043403806,1.2132727897111337,35.4732420303133,0.46999931335449574,-2.2153195710619826,-1.5980004310607896,-7.102420166883256,3.906419304761677,-4.350210298972023,1.1542094368504436,3.8105813924497305,75.55551552476481,13.61713067918987,2.7522098679112332,5,-0.994999885559082,1.085000991821289,2.4950008392333984,1.830000877380371,3.950000762939453,1,0.12223391732236388,-5.749937415809363,18.920000076293945,1.780487351017408,18.63999938964844,-1.2040786139407933,18.280000686645508,0.12223391732236388 1529,2013-05-15,19.26000022888184,19.34000015258789,18.979999542236328,19.100000381469727,3851800.0,0.014752407449875049,1.2500059604701619,5.333545269583028,29.061363637928594,30.627565126804868,-1.173671170597558,1.7571934348128515,1.975097513064778,0.9322085500628958,35.69293567135452,0.3600006103515625,-2.7708295385466357,-1.178999710083005,-6.668353624013815,4.310354203847805,-3.923676667048408,1.565677246882398,3.394969091688136,89.80892493549052,29.973713620681494,2.7446769569654044,5,-1.0900001525878942,0.8050003051757777,2.215000152587887,1.6300001144409144,3.5599994659423793,2,0.13395638073966087,1.6857220708446525,18.979999542236328,-5.749937415809363,18.920000076293945,1.780487351017408,18.63999938964844,0.13395638073966087 1530,2013-05-16,19.690000534057614,19.850000381469727,19.1299991607666,19.21999931335449,7410600.0,0.02232607996187652,-1.215383170768948,2.937510430822718,32.04564643737611,30.906264670406575,-1.4470078000447373,1.1756061514668623,1.543748745838709,0.5029956551693182,35.53938643984913,0.720001220703125,-3.2955353287302565,-0.6144994735717795,-6.0349965931855785,4.8059976460420195,-3.324748033378679,2.09574908623512,2.832069404678599,90.85715157645069,32.4411006102831,2.7102485598068995,5,-1.3050003051757777,0.37500000000000355,2.4799995422363317,1.6899995803833043,2.5499992370605504,3,0.12544434973895302,1.2500059604701619,19.26000022888184,1.6857220708446525,18.979999542236328,-5.749937415809363,18.920000076293945,0.12544434973895302 1531,2013-05-17,19.920000076293945,20.049999237060547,19.21999931335449,19.57999992370605,5115500.0,0.011681032808430025,1.7666734483679531,0.7234027011233113,32.695648424114864,31.160870163543066,-1.4501264693109341,0.8041136700255329,1.3002160782815757,0.2773643443532201,35.310550408743566,0.8299999237060582,-2.8776312023830783,-0.2684999465942397,-5.6133658313043355,5.076365938115856,-2.9409328889492876,2.403932995760808,2.471828468245178,90.579765230119,34.05053096051016,2.672432942355048,5,-1.1950006484985352,0.14500045776367188,2.315000057220459,1.4600000381469727,3.1000003814697266,4,0.12048190809930892,-1.215383170768948,19.690000534057614,1.2500059604701619,19.26000022888184,1.6857220708446525,18.979999542236328,0.12048190809930892 1532,2013-05-20,20.530000686645508,20.57999992370605,20.020000457763672,20.25,5891800.0,0.030622520482693316,1.947372119520789,0.8235310617195215,36.75357323153533,31.668722722015566,-1.7959302955453786,0.012838643910040304,0.6693068767685233,-0.32084445160034747,34.478256125709,0.6599998474121058,-2.5559087065307793,0.45700063705444194,-4.744525934114147,5.658527208223031,-2.1437626485298544,3.0577639226387383,1.7341912915804691,97.38223868822355,39.30645078652847,2.600763285584295,5,-1.4300003051757812,-0.4650001525878906,1.7299995422363281,0.869999885559082,3.1099987030029332,0,0.09498289285782979,1.7666734483679531,19.920000076293945,-1.215383170768948,19.690000534057614,1.2500059604701619,19.26000022888184,0.09498289285782979 1533,2013-05-21,20.86000061035156,21.21999931335449,20.530000686645508,20.59000015258789,6942500.0,0.01607403373935168,-2.5384600336476204,0.9642849844346982,92.88539769369021,38.68232864368523,-1.858955217651804,-0.5434986629901672,0.3417894381267139,-0.6382912853016798,33.04182747261426,0.6899986267089808,-2.230057233920231,0.913000488281245,-4.06867183316681,5.8946728097293,-1.5778356724427844,3.4038366490052745,1.2791075328875365,83.9286276880633,18.504750722679077,2.490836160724028,5,-1.3250007629394496,-0.7950000762939418,1.399999618530277,0.5399999618530309,3.6899986267089915,1,0.06567588167782312,1.947372119520789,20.530000686645508,1.7666734483679531,19.920000076293945,-1.215383170768948,19.690000534057614,0.06567588167782312 1534,2013-05-22,20.059999465942386,20.940000534057614,20.049999237060547,20.770000457763672,5627100.0,-0.03835096457342291,-1.4383548758788713,-2.629628844713849,75.10729859666624,43.342777228411194,-0.7822151180324539,-0.018528007151967785,1.1505023552411622,0.16814170197065437,31.245712186829465,0.8900012969970668,-1.9177951382265341,0.2869994163513212,-4.400691620200849,4.974690452903491,-2.0568461019247657,2.630844934627408,1.9565265190095644,44.49761900850756,-25.393777819388625,2.343845518276085,5,-0.399999618530277,0.005001068115230822,2.2000007629394496,1.3400011062622035,4.75,2,0.14307083328222636,-2.5384600336476204,20.86000061035156,1.947372119520789,20.530000686645508,1.7666734483679531,19.920000076293945,0.14307083328222636 1535,2013-05-23,20.3799991607666,20.489999771118164,19.21999931335449,19.26000022888184,5628600.0,0.01595212878083596,-1.1166660838660594,-1.5774610807398382,80.25209057020514,48.729585216920974,-0.8638461230165078,-0.6490348773343015,0.8534286003287761,-0.1412646789612566,29.08951192072977,1.2700004577636754,-1.6150338114837162,0.7829991340637221,-3.4990423558192347,5.065040623946679,-1.3580216108777563,2.9240198790052006,1.5163963090639463,57.999992370605646,-17.608653032580214,2.1410207449414784,5,-0.4349994659423828,-0.3149986267089844,1.8800010681152344,1.0200014114379883,3.340000152587887,3,0.11972525193989436,-1.4383548758788713,20.059999465942386,-2.5384600336476204,20.86000061035156,1.947372119520789,20.530000686645508,0.11972525193989436 1536,2013-05-24,20.540000915527344,20.6200008392334,20.21999931335449,20.399999618530273,2576700.0,0.007850920576520926,1.6666666666666903,0.12500127724360652,80.33472753260256,54.30062424426245,-0.8113071598310135,-1.1217264472555541,0.7064343201041012,-0.2937866038839303,26.77465476135395,0.4000015258789098,-1.2424154011639885,1.1050008773803697,-2.7328247955351905,4.94282655029593,-0.8139119590774122,3.0239137138381516,1.2386666494842302,66.00008010864275,-15.900417867484663,1.9189128364577803,5,-0.595001220703125,-0.47500038146972656,1.7199993133544922,0.8599996566772461,2.8299999237060547,4,0.08276527652468091,-1.1166660838660594,20.3799991607666,-1.4383548758788713,20.059999465942386,-2.5384600336476204,20.86000061035156,0.08276527652468091 1537,2013-05-28,20.559999465942386,20.81999969482422,20.450000762939453,20.46999931335449,3221800.0,0.0009736392173149699,-4.6924115264980335,0.6428522772169823,79.24943947958454,59.820576178189285,-0.6416875408184382,-1.4806952337524493,0.6941409794393714,-0.2984488730784456,24.19670553021176,0.3699989318847656,-0.9215169007452424,1.2919994354248097,-1.9761539273774282,4.5601527982270476,-0.3420772459763093,2.9260761168259286,1.1032947523465921,67.00000762939489,-12.638525719116117,1.6340766814011194,5,-0.4600000381469762,-0.4949989318847692,1.7150006294250488,0.8400011062622035,2.489999771118164,1,0.11964985679577844,1.6666666666666903,20.540000915527344,-1.1166660838660594,20.3799991607666,-1.4383548758788713,20.059999465942386,0.11964985679577844 1538,2013-05-29,20.979999542236328,21.06999969482422,20.43000030517578,20.6200008392334,5338200.0,0.020428019805626585,1.370372463486569,3.999978807273028,83.36796432426355,65.85464292111538,-0.8360749995319345,-2.2275517174421253,0.295267282075244,-0.6982793001660248,22.66116870941105,0.6399993896484375,-0.5784539368822728,1.8469995498657212,-0.8219099894041229,4.515909089135565,0.5125447802307974,3.181454319500645,0.5702287962645087,95.13512789027698,13.026724970491244,1.3344547696349223,5,-0.8050003051757812,-0.9149990081787109,1.3650007247924805,0.4200010299682617,2.479999542236328,2,0.1267874120805903,-4.6924115264980335,20.559999465942386,1.6666666666666903,20.540000915527344,-1.1166660838660594,20.3799991607666,0.1267874120805903 1539,2013-05-30,21.36000061035156,21.6200008392334,20.96999931335449,21.040000915527344,5131100.0,0.01811253939020463,-1.826075779312833,0.8888912436487613,82.90596653419847,71.5057895985401,-0.9910879122862539,-2.3466757309712953,-0.07229611065137931,-1.0588896766109777,20.15658943386225,0.6500015258789098,-0.20624724567200303,1.985000610351559,-0.5612083868422353,4.531209607545353,0.7118961117546618,3.258105108948456,-5.350000381469723,89.1666640175729,7.659865909577064,1.2731044985968978,5,-0.9400005340576136,-1.2950000762939418,0.9399995803833043,0.039999961853030896,1.9699993133544922,3,0.1493445007282932,1.370372463486569,20.979999542236328,-4.6924115264980335,20.559999465942386,1.6666666666666903,20.540000915527344,0.1493445007282932 1540,2013-05-31,21.43000030517578,21.8700008392334,21.40999984741211,21.40999984741211,4035300.0,0.00327713917715422,-44.99904634751097,0.06250149011754116,81.77675260880795,76.95924561906156,-0.8809540675042946,-2.239289963214219,-0.1358806100999388,-1.1034659742756716,18.59893847478096,0.5100002288818395,0.1957229767049391,1.8695002555847182,-0.7093979112632169,4.448398422432653,0.5800511721607506,3.158949339008686,-5.307800064086916,73.33332562688139,-5.80109445365909,1.289449083423967,5,-0.8850002288818359,-1.364999771118164,0.9099998474121094,-0.010000228881835938,2.6599998474121094,4,0.15772277707108873,-1.826075779312833,21.36000061035156,1.370372463486569,20.979999542236328,-4.6924115264980335,20.559999465942386,0.15772277707108873 1541,2013-06-03,20.82999992370605,21.8700008392334,20.729999542236328,21.76000022888184,6642800.0,-0.027998150859793403,-1.0176995034146572,-46.49895098226242,70.2759943921555,80.68395908135267,-0.15454770158348552,-1.4514389978589755,0.469498012958919,-0.47392816099605284,16.80246300969394,1.1400012969970703,0.5932503146231696,1.1029998779296832,-1.3422931015045592,3.5482928573639256,-0.11964661178743796,2.3256463676468044,-4.4778876586914045,27.777740984800577,-49.706542875482086,1.2226464897171216,6,-0.2849998474121058,-0.8350000381469691,1.865000724792484,0.8500003814697301,3.590000152587894,0,0.13874216995840727,-44.99904634751097,21.43000030517578,-1.826075779312833,21.36000061035156,1.370372463486569,20.979999542236328,0.13874216995840727 1542,2013-06-04,20.81999969482422,20.989999771118164,20.299999237060547,20.739999771118164,7073400.0,-0.00048008780213437685,2.2857162319880473,-0.08602139511226625,69.74247539276622,78.11252327013891,-0.11072946298274289,-1.255348294527348,0.48100259000037937,-0.43606485255270755,14.799614005072925,0.6900005340576172,0.9469936257086466,0.9339996337890639,-1.348006904078268,3.216006171656396,-0.20700363514460207,2.07500290272273,-4.247171886840821,33.121014465463055,-42.76456631439341,1.141003268933665,6,-0.27499961853027344,-0.8249998092651367,1.890000820159912,0.8600006103515625,4.1399993896484375,1,0.12247844292923316,-1.0176995034146572,20.82999992370605,-44.99904634751097,21.43000030517578,-1.826075779312833,21.36000061035156,0.12247844292923316 1543,2013-06-05,20.3700008392334,20.850000381469727,20.31999969482422,20.81999969482422,5535300.0,-0.021613778203017353,1.078433132500832,-5.624991059294757,61.49068519203006,76.59956622517932,0.2932966721565613,-0.644654625081305,0.9234392065460497,0.028605597144917283,12.852549863580897,0.5300006866455078,1.2851356333753188,0.361000728607177,-1.72972971034417,2.451731167558524,-0.6843644908684965,1.4063659480828505,-3.585286110000002,4.458696225275867,-66.78785797977196,1.0453652194756728,6,0.17499923706054688,-0.3750009536743164,2.3399996757507324,1.3099994659423828,4.569999694824215,2,0.13156594439924474,2.2857162319880473,20.81999969482422,-1.0176995034146572,20.82999992370605,-44.99904634751097,21.43000030517578,0.13156594439924474 1544,2013-06-06,20.65999984741211,20.790000915527344,20.309999465942386,20.36000061035156,3957800.0,0.014236573207211833,-1.399998092658668,-0.6666666666666745,60.34114288805091,74.38723870493996,0.10879961649893133,-0.745250276439613,0.6245785668695305,-0.23881903480631905,11.252735680877993,0.4800014495849574,1.547928305627206,0.5064997673034668,-1.3147812617855195,2.327780796392453,-0.40414074724102633,1.41714028184796,-3.6718736737787125,22.92995178178982,-43.94255612409576,0.9106405145444937,6,0.38500022888183594,-1.7199993133544922,2.130000591278076,1.0200004577636719,4.680000305175781,3,0.13552755361763835,1.078433132500832,20.3700008392334,2.2857162319880473,20.81999969482422,-1.0176995034146572,20.82999992370605,0.13552755361763835 1545,2013-06-07,21.309999465942386,21.96999931335449,20.670000076293945,20.75,6636300.0,0.03146174362686138,-2.611112435660026,1.866669633660964,63.600775182224616,72.52791066600909,-0.44187403050744933,-1.2191156879187837,-0.01788569840237031,-0.8612773611150253,9.619848774192048,1.3099994659423793,1.3401103400474987,1.0049994468689007,-0.6572439965638779,2.6672428903016794,0.17387772515251143,1.83612116858529,-4.12659830568499,60.479052858681804,-3.254417093837027,0.8311217217163885,6,-0.17500019073486683,-2.050000190734867,-1.2449989318847692,-1.2449989318847692,3.060001373291012,4,0.09479120170753763,-1.399998092658668,20.65999984741211,1.078433132500832,20.3700008392334,2.2857162319880473,20.81999969482422,0.09479120170753763 1546,2013-06-10,21.200000762939453,21.700000762939453,21.09000015258789,21.420000076293945,3079700.0,-0.005161835089612876,-1.7727266816075462,-0.39285629136140293,57.26681415178612,70.08539674069814,-0.25525125164258355,-0.9565366184546065,0.07466947174551564,-0.7263327894196436,8.194429605330903,0.6100006103515625,1.3117150892323224,0.767000675201416,-0.7426609734602785,2.2766623238631105,0.01216985087056699,1.521831499532265,-3.7294037134962323,53.892304476787004,-5.354119274158684,0.7548308243308479,6,-0.0650014877319336,-1.7550010681152344,-1.135000228881836,-1.135000228881836,3.299999237060547,0,0.1363207210209425,-2.611112435660026,21.309999465942386,-1.399998092658668,20.65999984741211,1.078433132500832,20.3700008392334,0.1363207210209425 1547,2013-06-11,21.440000534057614,21.68000030517578,20.93000030517578,20.940000534057614,3540900.0,0.01132074351326029,-1.8846128452481778,-2.272734366194741,56.415930417198894,67.09072630657987,-0.39928456526448386,-1.05200095100113,-0.1900160750018749,-0.9317542751373402,7.385176271930026,0.75,1.234945092715801,0.8810004234313915,-0.5131967719195742,2.2751976187823573,0.18390182575590686,1.5780990211068762,-3.699439348779716,68.07235975815723,11.454506409810328,0.6970985976754831,6,-0.3050012588500941,-1.9950008392333949,-1.3749999999999964,-1.3749999999999964,3.109998703002937,1,0.13899251250029487,-1.7727266816075462,21.200000762939453,-2.611112435660026,21.309999465942386,-1.399998092658668,20.65999984741211,0.13899251250029487 1548,2013-06-12,21.299999237060547,21.540000915527344,21.229999542236328,21.5,3158400.0,-0.006529911077878592,1.2142750098772497,-0.40000152587890625,66.06217859805872,65.21919431367544,-0.2336930647363502,-0.7686905531788994,-0.07490209010532567,-0.7601924892283733,6.389391443443726,0.3100013732910156,1.1424016494809237,0.6249991416931167,-0.5906617895609401,1.8406600729471734,0.017168676066088295,1.232829607320145,-3.3056717640980544,59.63854591080505,1.4261146796659432,0.6078304656270279,6,-0.16499996185302734,-1.614999771118164,-1.2349987030029297,-1.2349987030029297,3.2600002288818395,2,0.17183098490651405,-1.8846128452481778,21.440000534057614,-1.7727266816075462,21.200000762939453,-2.611112435660026,21.309999465942386,0.17183098490651405 1549,2013-06-13,21.84000015258789,21.989999771118164,20.950000762939453,21.049999237060547,4448900.0,0.02535215656664347,-1.101012630913757,-3.949989509622537,67.89216935199232,63.676462840695926,-0.780526378678168,-1.1652361763594712,-0.6301600047911862,-1.264853078263041,5.693600771542688,1.039999008178711,1.0781433545954116,1.036000061035157,-0.0918185278481829,2.163818649918497,0.4720907665934888,1.5999093554768251,-3.607132369201878,88.63638990838945,29.14141429833687,0.5639092944416693,6,-0.6950006484985352,-2.0349998474121094,-1.7749996185302734,-1.7749996185302734,2.670000076293949,3,0.1419414084162629,1.2142750098772497,21.299999237060547,-1.8846128452481778,21.440000534057614,-1.7727266816075462,21.200000762939453,0.1419414084162629 1550,2013-06-14,22.15999984741211,22.96999931335449,21.5,21.540000915527344,5845600.0,0.014652000576396595,-3.1999934605260907,0.7848078650274755,69.10377061422055,63.54621575425871,-1.101969830444446,-1.360452954628066,-0.9723289655472946,-1.547931582572847,5.754370560656733,1.4699993133544886,0.956071069906411,1.2324997901916497,0.07768600723658992,2.3873135731467094,0.6550928987141198,1.8099066816691796,-3.626561505007526,60.29412452187712,1.554997698181495,0.5774068914775305,6,-0.5250005722045898,-1.75,-2.1299996376037598,-2.094999313354492,2.0599994659423793,4,0.14350181981373744,-1.101012630913757,21.84000015258789,1.2142750098772497,21.299999237060547,-1.8846128452481778,21.440000534057614,0.14350181981373744 1551,2013-06-17,22.31999969482422,22.6200008392334,22.1299991607666,22.15999984741211,3114200.0,0.0072202097704794355,-3.454535996670828,0.2580647146047782,70.09133066333503,63.58497745098858,-1.14924125683617,-1.4033840744616235,-1.1595435577396067,-1.6735371289838028,6.010359495990601,0.4900016784667969,0.8145494588351774,1.2724996566772475,0.06109987748298451,2.4838994358715105,0.6667997670801142,1.8781995462743808,-3.342905255324645,68.1372581102094,10.011684405868785,0.6056998895971321,6,-0.6800003051757812,-1.7849998474121094,-2.289999485015869,-2.2549991607666016,1.8899993896484375,0,0.09184593066479985,-3.1999934605260907,22.15999984741211,-1.101012630913757,21.84000015258789,1.2142750098772497,21.299999237060547,0.09184593066479985 1552,2013-06-18,22.479999542236328,22.60000038146973,22.25,22.459999084472656,2651500.0,0.00716845204299954,1.692288506118091,0.12500298023508094,68.20388821452678,64.33088889793265,-1.1722855654703146,-1.4859920433117466,-1.3486838512165136,-1.8039306094649952,6.775418622636595,0.3500003814697301,0.6855495390806787,1.3349995613098145,-0.007794010823580777,2.6777931334432097,0.6636027752431168,2.006396347376512,-3.103614615351262,75.74256818068095,21.377328036093743,0.6713967860666982,6,-0.8400001525878906,-1.6599998474121094,-2.4499993324279785,-2.414999008178711,1.9300003051757812,1,0.08985767343848972,-3.454535996670828,22.31999969482422,-3.1999934605260907,22.15999984741211,-1.101012630913757,21.84000015258789,0.08985767343848972 1553,2013-06-19,22.229999542236328,22.540000915527344,22.229999542236328,22.43000030517578,4698900.0,-0.011120996667739691,-2.100001907341357,-9.999809269502194,60.902248091216286,64.39323392050659,-0.7048174568565351,-1.1890561746605073,-1.1261720080496929,-1.524838740541174,7.35918796159997,0.3100013732910156,0.6499732351001164,1.0164996147155776,-0.4026813051421634,2.4356805345733186,0.3069091547867089,1.7260900746444463,-2.4942531767043192,63.36632167552211,12.849554091039387,0.7095904599288705,6,-0.4099998474121094,-1.4099998474121094,-3.339999198913574,-2.164999008178711,1.9400005340576172,2,0.10436346120548912,1.692288506118091,22.479999542236328,-3.454535996670828,22.31999969482422,-3.1999934605260907,22.15999984741211,0.10436346120548912 1554,2013-06-20,22.93000030517578,22.979999542236328,21.600000381469727,22.25,7574400.0,0.03148901382608993,2.538464924292813,-3.399988555951859,66.23376998691278,64.68578889880527,-1.1722284546227009,-1.7528909002589828,-1.8699497197692025,-2.1929785388333194,8.02827789856809,1.3799991607666016,0.641892776081729,1.573000335693358,0.06716475465064775,3.078835916736068,0.8200825451720029,2.325918126214713,-2.8708286448615254,96.62167212666861,46.967276122173274,0.7529177905213547,6,-0.9750003814697266,-1.9500007629394531,-3.9050002098083496,-2.864999771118164,1.0100002288818324,3,0.07108587610435757,-2.100001907341357,22.229999542236328,1.692288506118091,22.479999542236328,-3.454535996670828,22.31999969482422,0.07108587610435757 1555,2013-06-21,22.81999969482422,23.290000915527344,22.3799991607666,22.979999542236328,6897400.0,-0.0047972354508313275,1.3333300729191628,-0.235293787656094,74.09201180986184,66.55525530525813,-0.922522057206745,-1.5291175616777224,-1.7897879002022705,-2.0511138029278797,8.159772795575513,0.9100017547607422,0.720898637607057,1.3409996986389174,-0.22569150273498195,2.907690900012817,0.5576540979519677,2.124345299325867,-2.4103286886793143,72.18928566994754,18.951059119758014,0.78334560068695,6,-0.7099990844726562,-1.609999656677246,-3.7024993896484375,-2.7549991607666016,0.9600009918212926,4,0.07405786838993378,2.538464924292813,22.93000030517578,-2.100001907341357,22.229999542236328,1.692288506118091,22.479999542236328,0.07405786838993378 1556,2013-06-24,22.239999771118164,22.350000381469727,21.700000762939453,21.8700008392334,5754500.0,-0.025416298486524713,1.2033879675427537,-2.3124955296473786,65.10638746863526,67.52086164430662,-0.20057698743901398,-0.8592837876006385,-1.2605215576166593,-1.4470890664682656,8.13338399004737,1.1199989318847656,0.7858139916168057,0.6759998321533196,-0.86035798326375,2.212357647570389,-0.0921790755552152,1.4441787398618544,-1.4270825776597178,37.86977440248655,-17.17317067183317,0.7681789077085344,6,-0.11999893188476562,-0.9849996566772461,-3.0149993896484375,-2.174999237060547,1.8700008392333949,0,0.08902875731175319,1.3333300729191628,22.81999969482422,2.538464924292813,22.93000030517578,-2.100001907341357,22.229999542236328,0.08902875731175319 1557,2013-06-25,23.020000457763672,23.10000038146973,22.31999969482422,22.350000381469727,3668700.0,0.03507197368133297,-1.1369839391112915,1.8108162444712506,76.34194092225412,68.6630574581061,-0.8190131480037586,-1.5236565459398932,-2.052934502745856,-2.202436832097309,8.54552701455624,0.860000610351566,0.8043480099633911,1.3330004692077644,-0.2578429461336782,2.923843884549207,0.5375787615370413,2.1284221768784874,-1.860291543215581,84.02364660113967,21.649289574947673,0.7954217076707217,6,-0.8999996185302734,-1.765000343322754,-3.625000476837158,-2.9549999237060547,1.2099990844726562,1,0.05169411829041248,1.2033879675427537,22.239999771118164,1.3333300729191628,22.81999969482422,2.538464924292813,22.93000030517578,0.05169411829041248 1558,2013-06-26,23.63999938964844,23.81999969482422,23.10000038146973,23.10000038146973,5379100.0,0.026933054715716498,-1.666669021422377,0.8059685771465498,77.79850002704451,69.76376086644524,-1.1981774582565947,-2.0386814871179375,-2.678397165238664,-2.7894565159484195,9.427811727336854,0.7999992370605469,0.9012529028199268,1.8199994087219267,0.04403145987632939,3.595967357567524,0.932015434299128,2.7079833831447253,-2.1820495949632566,91.89187563739416,23.514837496046454,0.8879839744227979,6,-0.9799995422363317,-2.1199998855590856,-4.057498931884769,-3.574998855590824,1.0799999237060476,2,0.032571932218443234,-1.1369839391112915,23.020000457763672,1.2033879675427537,22.239999771118164,1.3333300729191628,22.81999969482422,0.032571932218443234 1559,2013-06-27,24.54999923706055,24.6299991607666,23.56999969482422,23.729999542236328,5242800.0,0.03849407237339375,1.163265226682652,1.5185207424544862,78.82561643496231,70.84396595763876,-1.8811620311655446,-2.8432141108896403,-3.581464857766168,-3.6611700185967813,10.417433078546148,1.0599994659423828,1.0225627846303809,2.570499324798586,0.4324093166767149,4.708589332920457,1.5014543207376505,3.6395443288595217,-2.7141214583531195,97.26962568425368,26.741291929045005,1.0690450040609354,6,-1.4349994659423864,-2.6250000000000036,-4.749999046325687,-4.484998703002933,0.15000152587889914,3,-0.015478581367650679,-1.666669021422377,23.63999938964844,-1.1369839391112915,23.020000457763672,1.2033879675427537,22.239999771118164,-0.015478581367650679 1560,2013-06-28,24.809999465942386,25.020000457763672,24.31999969482422,24.5,7096800.0,0.010590641016776203,-1.0895542782963679,0.37804826989458673,81.28247160547457,72.08742606232093,-1.928534687832581,-2.9903253839149784,-3.8423296169748262,-3.8774705617788108,11.332886073109623,0.7000007629394531,1.1371273345571495,2.661499595642095,0.19689349356824692,5.126105697715943,1.429196544605169,3.8938026466790205,-2.4711798384643053,93.67466833961849,20.172765914036106,1.2323030510369246,6,-1.4999990463256871,-2.6899995803833043,-4.947499275207523,-4.744998931884769,-0.75,4,-0.03506646314438877,1.163265226682652,24.54999923706055,-1.666669021422377,23.63999938964844,-1.1369839391112915,23.020000457763672,-0.03506646314438877 1561,2013-07-01,23.71999931335449,24.8700008392334,23.59000015258789,24.75,6737800.0,-0.04393390471790137,1.0157453589187906,-3.3225885841911023,67.22052744218314,71.97816375428275,-0.6918115894176466,-1.7631079676018295,-2.7613644271843327,-2.7467912817206646,12.438806988826624,1.2800006866455078,1.1859641503402507,1.4269994735717724,-1.0509627175949348,3.9049616647384795,0.18801837798842058,2.665980569155124,-0.8449435198192887,51.851823071564986,-21.41416651436527,1.2389810955833533,7,-0.4099988937377894,-1.0999994277954066,-3.7149991989135707,-3.6549987792968714,0.29000091552735086,0,0.0025295689303515,-1.0895542782963679,24.809999465942386,1.163265226682652,24.54999923706055,-1.666669021422377,23.63999938964844,0.0025295689303515 1562,2013-07-02,23.3700008392334,23.79999923706055,23.18000030517578,23.770000457763672,4943100.0,-0.014755416705431346,1.6956640723801522,0.38834888531286843,65.15374542676156,72.45055234712112,-0.22606283191927545,-1.2777874285797708,-2.443996975026934,-2.3602906630046903,13.067337605019908,0.6199989318847692,1.2012952202027662,0.9495009422302232,-1.4710899113899707,3.370091795850417,-0.260794484579872,2.1597963690403184,1.6499996185302734,14.06252328306328,-58.410404581785535,1.2102954268100967,7,-0.06000041961669922,-0.7100009918212891,-3.3650007247924805,-3.3050003051757812,1.6299991607666016,1,0.0316645162406608,1.0157453589187906,23.71999931335449,-1.0895542782963679,24.809999465942386,1.163265226682652,24.54999923706055,0.0316645162406608 1563,2013-07-03,23.04999923706055,23.36000061035156,22.739999771118164,22.739999771118164,2888500.0,-0.01369283657173137,-3.000012305496227,-0.7749994039529927,59.15279101924548,71.66377690626919,0.24863458822029472,-0.7870657872064903,-2.1784260677978047,-2.0091092450000367,13.568645918789409,0.6300010681152344,1.1940964470786852,0.4954994201660199,-1.73652061585004,2.7275194561820797,-0.62051059784201,1.6115094381740498,1.9332012176513622,13.596463709775398,-54.48422795680293,1.1160100180080303,7,0.3100013732910121,-0.38999938964844105,-2.9674992561340368,-2.9849987030029332,2.1800003051757777,2,0.051193073502515896,1.6956640723801522,23.3700008392334,1.0157453589187906,23.71999931335449,-1.0895542782963679,24.809999465942386,0.051193073502515896 1564,2013-07-05,23.459999084472656,23.540000915527344,23.149999618530273,23.29999923706055,2106900.0,0.017787412623983645,1.4374813737527865,0.5161294292095391,59.70148573901211,70.06482956506366,-0.08747796126086982,-1.0293147080135938,-2.6443727430692014,-2.3916154876734765,14.141139175919157,0.4900016784667933,1.2061128267243646,0.765499305725097,-1.3120948417865748,2.8430934532367687,-0.2732977680307407,1.8042963794809346,1.4334733428955069,31.57890774207635,-35.938194057560295,1.038797073755836,7,-0.09999847412109375,-0.7999992370605469,-3.339999198913574,-3.394998550415039,1.5500011444091832,4,0.05370845174993133,-3.000012305496227,23.04999923706055,1.6956640723801522,23.3700008392334,1.0157453589187906,23.71999931335449,0.05370845174993133 1565,2013-07-08,23.32999992370605,23.57999992370605,23.149999618530273,23.46999931335449,2188300.0,-0.005541311416872419,1.388886534141463,-0.8749970197649385,57.57121602195706,69.22758829321054,0.1368654865691319,-0.7802254079424458,-2.5845901239455955,-2.236196230948998,14.603801877901523,0.4300003051757777,1.2807473126769793,0.534500122070309,-1.4541988482457349,2.5231990923863528,-0.45984936308771296,1.5288496072283309,1.4773335974121125,27.69952378990862,-38.09754983926304,0.9943494851580224,7,0.3400001525878942,-0.6700000762939418,-3.08749961853027,-3.264999389648434,1.6800003051757884,0,0.058722710832129765,1.4374813737527865,23.459999084472656,-3.000012305496227,23.04999923706055,1.6956640723801522,23.3700008392334,0.058722710832129765 1566,2013-07-09,24.09000015258789,24.709999084472656,23.31999969482422,23.45000076293945,6710200.0,0.03257609221462476,-2.0888822955961515,-4.5714441416893985,61.072905838900134,67.53102883950454,-0.3722623192847081,-1.383548143555302,-3.4035548222928753,-2.970569742389216,15.407465800512815,1.3899993896484375,1.2899790806369325,1.1500003814697273,-0.7693414040923798,3.0693421670318344,0.19032948868867194,2.1096712742507826,0.6346400185302734,68.5279620311624,3.8241481331637175,0.9596708927810539,7,-0.21000003814697266,-1.4300003051757812,-3.7849998474121094,-4.024999618530273,0.3099994659423828,1,-0.0012453585079069684,1.388886534141463,23.32999992370605,1.4374813737527865,23.459999084472656,-3.000012305496227,23.04999923706055,-0.0012453585079069684 1567,2013-07-10,24.420000076293945,24.63999938964844,23.959999084472656,24.09000015258789,6702400.0,0.013698626883180243,-1.305077732267389,0.5156253725293822,64.89796204350466,66.09763573022232,-0.5395247042827336,-1.5587657739112402,-3.793768823244573,-3.2711671267359215,16.42474107986503,0.6800003051757848,1.2911012931798993,1.3310003280639648,-0.5605197821634107,3.2225204382913404,0.3852402729502771,2.2767603831776526,0.28999900817871094,85.27923303257889,19.56327483020543,0.9457600551136884,7,-0.5399999618530273,-1.760000228881836,-4.150000095367432,-4.354999542236328,-0.28000068664550426,2,-0.016789510488581794,-2.0888822955961515,24.09000015258789,1.388886534141463,23.32999992370605,1.4374813737527865,23.459999084472656,-0.016789510488581794 1568,2013-07-11,24.959999084472656,25.04999923706055,24.5,24.51000022888184,4724300.0,0.02211298142881346,-1.3404257046040369,1.3636332109932556,64.1168231364882,64.4633253637252,-0.9751368232573441,-1.9083498765837916,-4.381856236341726,-3.781837819489418,17.603046217370515,0.6299991607666051,1.396008990294817,1.6879993438720717,-0.18283583681891002,3.5588345245630535,0.7525817535265809,2.6234169342175626,-2.219999313354492,95.26314891276068,32.074499865008384,0.9354175903454907,7,-1.0649995803833008,-2.279999732971188,-4.689999103546143,-4.894998550415039,-1.1099987030029261,3,0.0016026008411285098,-1.305077732267389,24.420000076293945,-2.0888822955961515,24.09000015258789,1.388886534141463,23.32999992370605,0.0016026008411285098 1569,2013-07-12,24.940000534057614,24.989999771118164,24.520000457763672,24.959999084472656,3315800.0,-0.0008012240043503427,10.749994039529838,-0.04444133616470186,64.92959059413397,62.64633858468736,-0.9990606802253161,-1.733053752571621,-4.1803464443351,-3.729774756034292,18.40692646026599,0.4699993133544922,1.378427829843762,1.513000774383542,-0.3719098898056217,3.397911438572706,0.5705454422889602,2.455456106478124,-2.1538007736206026,94.21059341643316,30.831948759651596,0.9424553320945825,7,-1.0450010299682582,-2.2600011825561452,-4.6700005531311,-4.8749999999999964,-1.6100006103515625,4,0.01162786695945317,-1.3404257046040369,24.959999084472656,-1.305077732267389,24.420000076293945,-2.0888822955961515,24.09000015258789,0.01162786695945317 1570,2013-07-15,25.34000015258789,25.71999931335449,24.920000076293945,25.60000038146973,5596800.0,0.01603847674277481,2.2000091553083934,13.000953743440881,72.39885878749337,63.22170873416628,-1.4706254351110992,-1.9843386091455635,-4.429129890585088,-4.088990824417767,18.596246519566506,0.7999992370605433,1.30904324499598,1.7540003776550286,-0.2154975885895567,3.723498343899614,0.7692513945327342,2.738749360777323,-2.5085244026184093,84.16669911808967,16.83591251549919,0.9847489831222933,7,-1.1100006103515625,-2.145000457763672,-5.347499847412109,-5.274999618530273,-1.8500003814697266,0,-0.013022885624266678,10.749994039529838,24.940000534057614,-1.3404257046040369,24.959999084472656,-1.305077732267389,24.420000076293945,-0.013022885624266678 1571,2013-07-16,24.3700008392334,25.32999992370605,24.209999084472656,25.290000915527344,3532100.0,-0.03827937283005223,1.2400059509390937,3.5384587169423276,59.493680394132,62.59281261942966,-0.44558509382125067,-0.8989746768089333,-3.3089758113163796,-3.0834344169469396,18.486514258273473,1.1300010681152344,1.1286061782127987,0.6815010070800795,-1.2228793655198231,2.585881379679982,-0.2706891792198718,1.6336911933800309,-1.422984146728517,23.29555121826464,-40.19187602331165,0.952190186299951,7,-0.1400012969970703,-1.0450010299682617,-4.172501564025879,-4.305000305175781,-1.0799999237060547,1,0.026261771342170004,2.2000091553083934,25.34000015258789,10.749994039529838,24.940000534057614,-1.3404257046040369,24.959999084472656,0.026261771342170004 1572,2013-07-17,24.5,25.040000915527344,24.21999931335449,24.54999923706055,3006500.0,0.0053343929540337065,-1.6885271531130204,0.05434699229804779,56.495477678818354,62.29755558160442,-0.4452611731296656,-0.9168905933926794,-3.288727027842768,-3.1726080998546102,18.370851929227754,0.8200016021728551,0.8971380339296466,0.7105001449584947,-1.137440179097922,2.5584404690149114,-0.2134700170697137,1.634470306986703,-1.4420640026611338,19.205355733097594,-39.008275075895284,0.9239701620282083,7,-0.06500053405761719,-1.1750001907348633,-4.210000514984131,-4.434999465942383,-0.8700008392333984,2,-0.004081648223254186,1.2400059509390937,24.3700008392334,2.2000091553083934,25.34000015258789,10.749994039529838,24.940000534057614,-0.004081648223254186 1573,2013-07-18,24.54999923706055,24.75,24.38999938964844,24.6200008392334,1625000.0,0.002040785186144811,1.1818223853422898,1.4000534065764678,50.0,61.219612721714185,-0.29067708415179183,-0.8265470629694569,-3.193503791481561,-3.1750091445030115,18.27607832626179,0.36000061035155895,0.8240947298241323,0.644499397277837,-1.07828259407788,2.367281388633554,-0.21689159840002148,1.5058903929556955,-1.3855807070810577,22.516562983547832,-29.486217642766032,0.8613909956778576,7,-0.11499977111816762,-1.2149991989135778,-4.259999752044681,-4.484998703002933,-0.6599998474121094,3,-0.0167006053015748,-1.6885271531130204,24.5,1.2400059509390937,24.3700008392334,2.2000091553083934,25.34000015258789,-0.0167006053015748 1574,2013-07-19,24.559999465942386,24.79999923706055,24.420000076293945,24.59000015258789,2187700.0,0.00040734131130815143,-1.4516117123713537,0.42857142857139957,47.731395197492134,60.12629929677364,-0.14330292732219974,-0.7464410223702522,-3.0506578813200633,-3.1336763619528405,19.014723054432988,0.3799991607666051,0.7930416180287096,0.5729996681213407,-1.109218169745823,2.2552175059885045,-0.26810925081224113,1.4141085870549226,-1.2933577046278941,23.178829696529803,-22.57979810756607,0.8411089189335812,7,-0.039999961853030896,-1.2249994277954137,-4.150000095367435,-4.494998931884769,-0.7299995422363352,4,-0.028908758139723045,1.1818223853422898,24.54999923706055,-1.6885271531130204,24.5,1.2400059509390937,24.3700008392334,-0.028908758139723045 1575,2013-07-22,24.51000022888184,24.71999931335449,24.420000076293945,24.540000915527344,893400.0,-0.002035799598851029,-1.8571220969836448,1.0,58.83671194812694,59.877833308909956,0.10245628341911583,-0.5937830282082288,-2.8616834915773524,-3.0394586179628256,19.491243816713105,0.2999992370605433,0.8458419942202653,0.4385004043579137,-1.1648287096336851,2.0418295183495125,-0.3631641526378857,1.2401649613537131,-1.1452241654857467,26.785796394092394,-17.450173907193125,0.8016645569957996,7,0.32999897003173473,-0.9000005722045934,-4.035000324249271,-4.444999694824222,-0.9300003051757884,0,-0.048143626852573895,-1.4516117123713537,24.559999465942386,1.1818223853422898,24.54999923706055,-1.6885271531130204,24.5,-0.048143626852573895 1576,2013-07-23,24.21999931335449,24.690000534057614,23.959999084472656,24.60000038146973,2305300.0,-0.011831942587484101,1.6071416407245387,12.666412359337995,59.63717957811652,59.29330192386682,0.46135303170840203,-0.1558292812027382,-2.4448175025359795,-2.7036025300237405,20.589467620220738,0.7300014495849574,0.8641946761139181,0.04949951171874645,-1.3024810954387291,1.401480118876222,-0.6264907918599896,0.7254898152974825,-0.7610143199600614,24.074054451178693,-22.98812050842928,0.6759903035787378,7,0.6199998855590856,-0.5599994659423793,-3.197499752044674,-4.1549987792968714,-1.0799999237060476,1,-0.030140361805618077,-1.8571220969836448,24.51000022888184,-1.4516117123713537,24.559999465942386,1.1818223853422898,24.54999923706055,-0.030140361805618077 1577,2013-07-24,24.209999084472656,24.5,23.989999771118164,24.26000022888184,2114700.0,-0.00041289137759470407,-1.0816345596163504,0.1315815891181116,64.14635802934333,59.296583578628514,0.48995606151347104,-0.054922140190885926,-2.3144793607253504,-2.6476590990898785,21.027395216854526,0.5100002288818359,0.9181588103828062,-0.020000648498534446,-1.2587947596475573,1.2187934626504884,-0.6393977040730476,0.5993964070759787,-0.6605735182798256,29.761899355588632,-20.643937862243966,0.6193970555745116,7,0.630000114440918,-0.5499992370605469,-3.122499465942383,-4.144998550415039,-0.9699993133544922,2,-0.03800075190979102,1.6071416407245387,24.21999931335449,-1.8571220969836448,24.51000022888184,-1.4516117123713537,24.559999465942386,-0.03800075190979102 1578,2013-07-25,24.40999984741211,24.43000030517578,24.149999618530273,24.170000076293945,896800.0,0.008261080979045765,1.0,-4.799885561700975,62.210820611940825,58.994498025051485,0.22767589054849324,-0.2047776918971138,-2.391271335365623,-2.8106255565567437,20.88349409160653,0.2800006866455078,0.8886622331460536,0.1415000915527358,-1.0675931865922514,1.350593369697723,-0.46304654751975605,0.7460467306252276,-0.7737513313328108,53.57150966616842,0.7517983055050337,0.6045466390724928,7,0.42999935150146484,-0.75,-3.1800003051757812,-4.344999313354492,-1.0599994659423793,3,-0.03195414549452369,-1.0816345596163504,24.209999084472656,1.6071416407245387,24.21999931335449,-1.8571220969836448,24.51000022888184,-0.03195414549452369 1579,2013-07-26,24.170000076293945,24.520000457763672,24.11000061035156,24.26000022888184,1281300.0,-0.00983202673569894,-2.9047774750226085,-0.37500099341170845,60.50001192094032,57.67240392876782,0.3877396440123455,0.005579906805728285,-2.0373379359897825,-2.5400399203451975,20.169430694599303,0.4099998474121129,0.792040216996238,-0.07949972152709961,-1.2818917583316178,1.1228923152774186,-0.6806957399293587,0.5216962968751595,-0.45040152832363844,27.631701128598053,-27.19379361149305,0.60119601840226,7,0.47499942779541016,-0.5100002288818359,-2.8500003814697266,-4.104999542236328,-0.12999916076660156,4,-0.011584637391876984,1.0,24.40999984741211,-1.0816345596163504,24.209999084472656,1.6071416407245387,24.21999931335449,-0.011584637391876984 1580,2013-07-29,23.940000534057614,24.239999771118164,23.82999992370605,24.170000076293945,2116100.0,-0.009515909868031636,1.2162217892013019,2.5555461365658694,47.838619407599786,56.377397152486466,0.44506857662509347,0.17608752360255764,-1.7075906315785865,-2.2820781258982272,19.005101852111203,0.4099998474121129,0.6528022812772107,-0.265999317169193,-1.44574785483071,0.9137492204923241,-0.8558735859999516,0.32387495166156555,-0.14038595547193822,12.790759567786235,-38.636653258369506,0.5898742688307586,7,0.4949998855590856,-0.23000049591064098,-2.4725008010864222,-3.8749999999999964,0.6999988555908274,0,-0.004594845776844214,-2.9047774750226085,24.170000076293945,1.0,24.40999984741211,-1.0816345596163504,24.209999084472656,-0.004594845776844214 1581,2013-07-30,23.78000068664551,24.440000534057614,23.739999771118164,24.11000061035156,2963700.0,-0.006683368581570481,-2.4146232537367416,1.434785132602405,40.30302609950141,54.57823586589569,0.5728130335199104,0.3592309621166798,-1.4550603585175779,-2.102107443524428,18.726392717107988,0.7000007629394496,0.49537733258500793,-0.42899923324584677,-1.6038389907147668,0.7458405242230732,-1.0164191119803085,0.158420645488615,1.9399986267089773,5.128317988972078,-40.281385541589515,0.5874198787344604,7,0.4899988174438441,-0.07000064849853871,-2.120000362396244,-3.715000152587894,0.7999992370605398,1,-0.008410460772264705,1.2162217892013019,23.940000534057614,-2.9047774750226085,24.170000076293945,1.0,24.40999984741211,-0.008410460772264705 1582,2013-07-31,24.11000061035156,24.21999931335449,23.75,23.8799991607666,2415900.0,0.013877204128567078,1.0888911494559976,-0.6969742507875082,36.24596308257529,53.05000954173739,0.20302406154588226,0.09224177575560688,-1.7064526032453422,-2.417040404915518,18.8824316645785,0.46999931335448863,0.2411512265298903,-0.1359992980957081,-1.2443106345177313,0.9723120383263151,-0.6901549663067215,0.41815637011530526,1.5703987121582017,47.4359632713441,7.988183055671378,0.554155668211012,7,0.15999889373779652,-0.09000110626220348,-2.4225001335144007,-4.045000076293942,0.4200000762939524,2,-0.04023231838022645,-2.4146232537367416,23.78000068664551,1.2162217892013019,23.940000534057614,-2.9047774750226085,24.170000076293945,-0.04023231838022645 1583,2013-08-01,24.229999542236328,24.35000038146973,24.059999465942386,24.29999923706055,1334200.0,0.004977143461093458,2.411735667003111,-0.30434458109085083,38.871446363686985,52.0655707824257,0.0367212338228633,0.06870049766587982,-1.755467249527186,-2.5112219781651675,19.565273314042546,0.29000091552734375,0.16020149420553054,-0.07500038146972798,-1.0303068858631867,0.8803061229237308,-0.5526536336664591,0.4026528707270032,1.4115917892456018,62.820428174937945,29.048123055169057,0.4776532521967296,8,0.0,0.0,-2.54249906539917,-4.164999008178711,0.5100002288818359,3,-0.040858431276172946,1.0888911494559976,24.11000061035156,-2.4146232537367416,23.78000068664551,1.2162217892013019,23.940000534057614,-0.040858431276172946 1584,2013-08-02,24.71999931335449,24.739999771118164,24.15999984741211,24.28000068664551,2149900.0,0.02022285515375355,1.4166686534900539,-6.285722070844266,40.54875868120666,50.033575974990114,-0.4785169429998142,-0.3394679337574402,-2.1415349789205536,-2.9646287388818386,20.29479788799119,0.5799999237060547,0.10855615288691922,0.35199937820434357,-0.5322151710887404,1.2362139274974275,-0.09010789644219841,0.7941066528508856,0.8835601869201675,97.99995422363246,67.68569692564807,0.44210727464654176,8,-0.4799995422363246,-0.4899997711181605,-2.629999637603756,-4.6549987792968714,0.5400009155273509,4,-0.055420670304980324,2.411735667003111,24.229999542236328,1.0888911494559976,24.11000061035156,-2.4146232537367416,23.78000068664551,-0.055420670304980324 1585,2013-08-05,24.70000076293945,24.78000068664551,24.399999618530273,24.65999984741211,2187200.0,-0.0008090028709764052,2.7999961853171866,0.09091145539824036,57.08155525303513,49.74961771664774,-0.47911674354486067,-0.22300333294439767,-2.026010043041776,-2.9026724864730333,21.04513054737815,0.3800010681152379,0.10422551007549785,0.2635007858276346,-0.4837965782971487,1.010798149952418,-0.11014789623475707,0.6371494678900262,0.866287542752076,92.30770641528746,58.58141945821548,0.3736486820623924,8,-0.44000053405761363,-0.47000122070312145,-2.180001258850094,-4.380001068115231,0.8499984741211009,0,-0.02672064077027836,1.4166686534900539,24.71999931335449,2.411735667003111,24.229999542236328,1.0888911494559976,24.11000061035156,-0.02672064077027836 1586,2013-08-06,24.059999465942386,24.81999969482422,23.93000030517578,24.51000022888184,5838000.0,-0.025910982883747047,-1.507043766991518,-11.24976158687874,42.253506937984966,47.317078706496815,0.15176109046976194,0.43704254621183836,-1.301107808381822,-2.230076604039109,20.64369943139238,0.8899993896484375,0.09735645245174496,-0.37500047683715465,-1.1253405988713752,0.37533964519706586,-0.7501705378542667,0.00016958417995738273,1.4697630690576737,28.971920968006774,-6.318891855932559,0.3751700610171103,8,0.22000026702880504,0.17000007629394176,-1.3449993133544957,-3.5449991226196325,1.3800010681152273,1,0.024106398029104747,2.7999961853171866,24.70000076293945,1.4166686534900539,24.71999931335449,2.411735667003111,24.229999542236328,0.024106398029104747 1587,2013-08-07,24.01000022888184,24.209999084472656,23.54999923706055,24.20000076293945,3746900.0,-0.0020781063246207987,5.285797327859438,0.4222226931716877,40.49296933397892,44.90398412005661,0.19043309805660158,0.47932600311497353,-1.165682867435546,-2.1503167096398634,20.010730467750097,0.6599998474121058,0.024639073512247478,-0.40449972152709535,-1.1785925605209862,0.36959311746679546,-0.7915461410240425,-0.017453302030148166,1.4839670508405831,36.22053748164,-0.6577886285556716,0.38704641949694585,8,0.17499923706054332,0.21999931335448863,-1.0450000762939489,-3.4949998855590856,0.6999988555908168,2,0.023740095351542534,-1.507043766991518,24.059999465942386,2.7999961853171866,24.70000076293945,1.4166686534900539,24.71999931335449,0.023740095351542534 1588,2013-08-08,25.0,25.739999771118164,24.54999923706055,25.739999771118164,6393900.0,0.04123280973264132,2.2162186543908886,3.894724690056864,55.7591726296311,44.37722419880002,-0.7901685356415378,-0.5349505383498006,-2.070531687194336,-3.1003454246529145,19.633292730921692,1.7299995422363246,-0.008641013729416613,0.5835000038146987,-0.19670977704486603,1.3637097846742634,0.19339511338491633,0.973604894244481,-1.4500007629394496,66.21006435340456,26.458764301266925,0.39010489042978314,8,-0.35500049591064453,-0.7600002288818359,-2.0149998664855957,-4.484999656677246,-0.3299999237060547,3,-0.018799972534179532,5.285797327859438,24.01000022888184,-1.507043766991518,24.059999465942386,2.7999961853171866,24.70000076293945,-0.018799972534179532 1589,2013-08-09,25.229999542236328,25.899999618530273,25.1299991607666,25.170000076293945,4514900.0,0.009199981689453018,-9.99990463345186,-0.08108038445974333,58.99999570846352,45.61737712111821,-0.954355360363838,-0.7822146757095894,-2.2232024795900216,-3.2953368842918387,19.28555869674276,0.8999996185302734,-0.05413762219060203,0.7989995956420906,-0.03134318864614727,1.6293423799303284,0.3838282034979734,1.2141709877862077,-1.6800003051757777,71.48936308363841,28.854696104662423,0.4151713921441184,8,-0.505000114440918,-0.7049999237060547,-2.219999313354492,-4.714999198913574,-0.1399993896484375,4,-0.019421315101408543,2.2162186543908886,25.0,5.285797327859438,24.01000022888184,-1.507043766991518,24.059999465942386,-0.019421315101408543 1590,2013-08-12,25.01000022888184,25.70000076293945,24.959999084472656,25.59000015258789,3225500.0,-0.008719750984782948,-1.1764684433000285,-9.666751438471506,60.050911208716705,47.811586577697696,-0.6332030199063006,-0.6199931115284016,-1.9290931209691706,-3.04476612640093,18.303977772200298,0.7400016784667933,-0.10712131590474172,0.5955002784729047,-0.1693173285630749,1.3603178855088842,0.21309147495491487,0.9779090819908944,-1.3660009765624999,62.12769169459386,16.436980207737385,0.3824088035179892,8,-0.28500080108642933,-0.48500061035156605,-2.0000000000000036,-4.494999885559086,0.19000053405761008,0,0.009996001507880825,-9.99990463345186,25.229999542236328,2.2162186543908886,25.0,5.285797327859438,24.01000022888184,0.009996001507880825 1591,2013-08-13,25.01000022888184,25.28000068664551,24.440000534057614,25.0,4136000.0,0.0,2.0545396536955534,-0.017241776202211522,60.20410596110281,50.47360245308964,-0.49213211737857065,-0.6003687822165524,-1.8341123221545708,-3.0110102228786957,17.886182860411708,0.8400001525878977,-0.13510916255367889,0.5635003089904806,-0.24574284840140237,1.3727434663823637,0.15887873029453914,0.9681218876864222,-1.275760961914063,62.12769169459386,13.826330832125421,0.4046215786959409,8,-0.28500080108642933,-0.4000005722045934,-1.8450002670288121,-4.494999885559086,0.049999237060546875,1,0.021591323600034018,-1.1764684433000285,25.01000022888184,-9.99990463345186,25.229999542236328,2.2162186543908886,25.0,0.021591323600034018 1592,2013-08-14,24.399999618530273,24.959999084472656,24.25,24.90999984741211,3995500.0,-0.02439026808352962,1.3278708003064272,-50.998855616995044,49.88452381214581,51.697277725140616,0.1825253826009927,0.001850815846054843,-1.1339384884687647,-2.37237420744302,17.352693132622637,0.7600002288818395,-0.09612963272578057,-0.041500282287596946,-0.8505873353908697,0.7675867708156758,-0.44604380883923156,0.36304324426403767,-0.5791299374999959,9.090888073288443,-36.95162836871057,0.404543526551636,8,0.3249998092651367,0.3249998092651367,-1.1299996376037598,-3.8849992752075195,0.5699996948242152,2,0.04262298900765238,2.0545396536955534,25.01000022888184,-1.1764684433000285,25.01000022888184,-9.99990463345186,25.229999542236328,0.04262298900765238 1593,2013-08-15,24.13999938964844,24.31999969482422,23.8799991607666,24.209999084472656,2175500.0,-0.010655747251912984,2.034476861961011,0.13725424197884764,49.65516424915521,52.70910056602379,0.47876363041302383,0.24196567723936013,-0.7704200575015001,-2.086875821082895,16.614950611694056,0.5200004577636719,-0.015109026807529347,-0.28100051879882315,-1.099237299758606,0.5372362621609597,-0.6901189092787128,0.12811787168106648,1.7600002288818324,12.871295542659626,-34.03359414137548,0.40911839047989107,8,0.5850000381469691,0.5850000381469691,-0.8699994087219274,-3.624999046325687,0.7800006866455043,3,0.023612249761225668,1.3278708003064272,24.399999618530273,2.0545396536955534,25.01000022888184,-1.1764684433000285,25.01000022888184,0.023612249761225668 1594,2013-08-16,23.85000038146973,24.13999938964844,23.75,24.04999923706055,2604700.0,-0.012013215224150553,1.0526328998288588,2.8571389645778016,48.97958918874039,51.80888211443549,0.7066912915136605,0.5017721683025016,-0.3874873051152079,-1.7750415142558928,15.734693277948425,0.38999938964844105,0.05281819282381406,-0.5354995727539027,-1.3891843338708156,0.31818518836301024,-0.9623419533123609,-0.10865719219544445,2.0095992279052695,5.128222684333139,-44.18786721557567,0.426842380558457,8,0.87499904632568,0.87499904632568,-0.56250095367432,-3.3200006484985387,1.5900001525878835,4,0.03438153801713617,2.034476861961011,24.13999938964844,1.3278708003064272,24.399999618530273,2.0545396536955534,25.01000022888184,0.03438153801713617 1595,2013-08-19,23.32999992370605,23.75,23.11000061035156,23.649999618530273,4324100.0,-0.021802953855199703,1.4615339471078155,1.600007629438205,45.28300755102651,52.145493293662334,1.1308401812777475,0.9790328034220082,0.200365902174223,-1.2315370462675084,14.902459501234736,0.7399997711181712,0.09300356477247362,-0.9965000152587926,-1.9688172581592447,-0.024182772358340543,-1.4826586367090187,-0.5103413938085666,2.44521570129395,10.138216848831606,-42.91803683411945,0.48615862145022615,8,1.1750001907348668,1.1750001907348668,-0.04250049591064098,-2.8000001907348597,2.75,0,0.07543935853567962,1.0526328998288588,23.85000038146973,2.034476861961011,24.13999938964844,1.3278708003064272,24.399999618530273,0.07543935853567962 1596,2013-08-20,23.489999771118164,23.65999984741211,23.149999618530273,23.239999771118164,1781900.0,0.006858116070953546,-1.3720924043221376,-0.7812507450587616,43.26085541332901,52.45303619136789,0.9850740093355768,0.8026936276281234,0.11502312271008464,-1.3786795611936604,14.663202465505318,0.5100002288818359,0.09320025480707983,-0.8000001907348633,-1.8414969961943655,0.2414966147246389,-1.3207485934646144,-0.2792517880051122,2.1253029530029295,20.54051211837546,-31.854111018488354,0.5207484027297515,8,1.015000343322754,1.015000343322754,0.22249984741210938,-2.625,2.6300010681152344,1,0.07279697779834793,1.4615339471078155,23.32999992370605,1.0526328998288588,23.85000038146973,2.034476861961011,24.13999938964844,0.07279697779834793 1597,2013-08-21,23.290000915527344,24.18000030517578,23.21999931335449,23.76000022888184,2175100.0,-0.008514212751790984,-2.147531244430384,-1.879997253417983,39.95727209815841,50.69726946564871,1.19820442794785,0.9805056143990711,0.3811572154018066,-1.171645989416227,14.275919965376824,0.9600009918212926,0.025615512665936535,-0.9539991378784194,-2.087570782650044,0.17957250689320503,-1.5207849602642334,-0.3872133154926054,2.1749836817675785,14.876069534732936,-34.70438466325916,0.5667858223858124,8,1.2149991989135742,1.2149991989135742,0.48749876022338867,-2.155001640319824,2.779998779296875,2,0.07599821729654765,-1.3720924043221376,23.489999771118164,1.4615339471078155,23.32999992370605,1.0526328998288588,23.85000038146973,0.07599821729654765 1598,2013-08-22,23.6299991607666,23.88999938964844,23.5,23.54999923706055,1518200.0,0.014598464228165131,-3.3333651227602092,-0.17021285230200198,37.96907986536549,48.360501038637814,0.7190505340810276,0.6103694529360908,0.1171219326670716,-1.5016030070352357,13.867708237707324,0.5999984741210973,0.05894198010167884,-0.5750008583068862,-1.737819422394466,0.5878177057806937,-1.1564101403506761,0.006408423736903757,1.693686397311719,48.598009226578995,4.9298731921139805,0.5814092820437902,8,0.7750015258789027,0.8750009536743164,0.2500004768371582,-2.309999465942383,2.340000152587887,3,0.056707583587760624,-2.147531244430384,23.290000915527344,-1.3720924043221376,23.489999771118164,1.4615339471078155,23.32999992370605,0.056707583587760624 1599,2013-08-23,23.88999938964844,23.989999771118164,23.68000030517578,23.82999992370605,2156100.0,0.011002972412860856,1.3846091772732274,0.7499940395299602,41.50941359184797,46.30033463676351,0.27824206722227274,0.34605936485630195,-0.07973642351227284,-1.7480321078769059,13.383640323125862,0.3600006103515625,0.11102596418619726,-0.3010005950927699,-1.4723047439172952,0.8703035537317554,-0.8866526695050325,0.28465147931949275,1.3008650715662746,72.89710296833486,33.91997032007765,0.5856520744122626,8,0.3050012588500941,0.6150007247924769,-0.004999637603763318,-2.5699996948242223,2.5500011444091726,4,0.043114303598174475,-3.3333651227602092,23.6299991607666,-2.147531244430384,23.290000915527344,-1.3720924043221376,23.489999771118164,0.043114303598174475 1600,2013-08-26,23.82999992370605,24.059999465942386,23.75,23.96999931335449,1093500.0,-0.0025114888018117343,-1.0666683620920578,-2.3333439298086693,47.2553719926218,44.861586418043395,0.17126642668150183,0.4188710576717902,0.03369343981556838,-1.6797821138079065,13.33184522170179,0.30999946594238637,0.023906878393621156,-0.3555000305175824,-1.5327845068143446,0.8217844457791799,-0.9441422686659635,0.23314220763079874,1.2360127064568758,66.01940309286525,24.711870458281467,0.5886422381483813,8,0.20499992370605824,0.6750001907348668,0.09749984741211293,-2.2700004577636683,2.780000686645508,0,0.06756192259782323,1.3846091772732274,23.88999938964844,-3.3333651227602092,23.6299991607666,-2.147531244430384,23.290000915527344,0.06756192259782323 1601,2013-08-27,23.57999992370605,23.729999542236328,23.40999984741211,23.60000038146973,1768700.0,-0.010490977792715017,1.2857220708446866,0.1428610354223941,45.102497282351244,44.330250136955115,0.22025068366204437,0.6884146242624531,0.33016237195142395,-1.4260950044206382,12.950859215232896,0.42000007629394176,-0.11560631900243834,-0.595499992370609,-1.790550717724841,0.5995507329836229,-1.1930253550477268,0.0020253703065087336,1.368651985268194,37.500024835242854,-4.267113144625064,0.597525362677116,8,0.1350002288818395,0.9250001907348668,0.644999504089359,-1.9099998474121058,2.899999618530277,1,0.10602205292997624,-1.0666683620920578,23.82999992370605,1.3846091772732274,23.88999938964844,-3.3333651227602092,23.6299991607666,0.10602205292997624 1602,2013-08-28,23.13999938964844,23.6200008392334,22.95000076293945,23.440000534057614,2686200.0,-0.018659903964429514,1.0302978634862303,14.999713904247606,25.781218955884682,41.67758954881395,0.5171031565517055,1.1088714974519895,0.8073190197563171,-0.986525231316751,12.762790717604771,0.6700000762939489,-0.26826204098991724,-0.9870004653930629,-2.2688265217903485,0.2948255910042228,-1.6279134935917057,-0.34608743719442003,1.698333441408444,17.117013397851583,-20.667709351651258,0.6409130281986427,8,0.42500114440917613,1.2850008010864222,1.1100001335144007,-1.3549995422363317,3.2399997711181605,2,0.1287813970694418,1.2857220708446866,23.57999992370605,-1.0666683620920578,23.82999992370605,1.3846091772732274,23.88999938964844,0.1287813970694418 1603,2013-08-29,23.239999771118164,23.5,23.040000915527344,23.170000076293945,1808100.0,0.004321537774735429,-1.7878899973412556,-0.23333142599198198,23.18057567013028,38.8110324911906,0.3084488506719474,0.9812069675426365,0.7544623240535628,-1.0838244777565542,12.402576241539373,0.45999908447265625,-0.43482635588281227,-0.8375000953674316,-2.1777102847393444,0.5027100940044811,-1.5076051900533862,-0.16739500068147706,1.4472664944893268,26.12606730027388,-7.089755176425065,0.6701050946859561,8,0.3250007629394531,1.1850004196166992,1.0099997520446777,-1.3299999237060547,2.7100009918212855,3,0.12177280342416674,1.0302978634862303,23.13999938964844,1.2857220708446866,23.57999992370605,-1.0666683620920578,23.82999992370605,0.12177280342416674 1604,2013-08-30,23.35000038146973,23.5,23.20000076293945,23.309999465942386,1211600.0,0.004733244898232458,-1.307701336619764,0.5714441416893733,26.944436791499243,36.77341351790979,0.13417440330673358,0.8045570167821694,0.6712890474815509,-1.202272599293881,11.556293008518223,0.2999992370605504,-0.515589761721472,-0.6589995384216287,-2.000984009926473,0.6829849330832154,-1.3299917741740508,0.011992697330793334,1.1982846439243175,36.03604377628018,6.209804495254524,0.6709922357524225,8,0.21500015258788707,1.0749998092651332,0.8999991416931117,-1.1550006866455114,2.4699993133544886,4,0.11220551987502136,-1.7878899973412556,23.239999771118164,1.0302978634862303,23.13999938964844,1.2857220708446866,23.57999992370605,0.11220551987502136 1605,2013-09-03,24.040000915527344,24.35000038146973,23.520000457763672,23.540000915527344,4321900.0,0.029550343588224948,-2.074068579663473,12.49971390425329,38.69464408377218,36.266056703514586,-0.49676081529979044,0.06595739262307987,0.02023302619863898,-1.8888105115335847,10.544902655159632,1.0,-0.5659406322705784,0.06400098800659038,-1.238311120681459,1.3663130966946397,-0.5871550663374343,0.7151570423506151,0.38042136887033706,77.85717497067436,49.963958775878844,0.6511560543440253,9,-0.3900003433227539,0.38499927520751953,0.11249876022338867,-1.845001220703125,1.3199996948242152,1,0.09983359097878064,-1.307701336619764,23.35000038146973,-1.7878899973412556,23.239999771118164,1.0302978634862303,23.13999938964844,0.09983359097878064 1606,2013-09-04,24.63999938964844,24.63999938964844,23.940000534057614,24.0,4552500.0,0.02495833823922866,1.1874985098824575,1.279998779296882,52.80373769302453,37.693441769610814,-1.0241803209355211,-0.5147526512945326,-0.5143479571901501,-2.4885284524411873,10.429816150180226,0.6999988555908274,-0.5787934696140624,0.6349994659423857,-0.7005941771711086,1.97059310905588,-0.0327973556143597,1.302796287499131,-1.6899986267089915,100.0,66.8480068226921,0.6677968215567465,9,-0.8449993133544957,-0.21499919891357777,-0.5674991607666051,-2.289999961853031,1.3299999237060476,2,0.07995135022327715,-2.074068579663473,24.040000915527344,-1.307701336619764,23.35000038146973,-1.7878899973412556,23.239999771118164,0.07995135022327715 1607,2013-09-05,24.57999992370605,24.8799991607666,24.29999923706055,24.729999542236328,2838200.0,-0.0024350433209667788,1.5777839943372636,-0.23437462747061913,55.39216854994138,39.62934051234147,-0.8514948182517337,-0.43201010737726975,-0.4134250331981342,-2.41358537089771,11.012449889485652,0.5799999237060511,-0.5287399617663517,0.5465000152587862,-0.8136435001633124,1.9066435306808849,-0.13357174245226489,1.2265717729698373,-1.596199188232422,83.69567808900051,45.99637843499885,0.6800717577110493,9,-0.6649999618530238,-0.15499973297118785,-0.5900001525878871,-2.1550006866455043,1.6299991607666051,3,0.0772986014820054,1.1874985098824575,24.63999938964844,-2.074068579663473,24.040000915527344,-1.307701336619764,23.35000038146973,0.0772986014820054 1608,2013-09-06,24.53000068664551,25.01000022888184,24.51000022888184,24.8799991607666,2719400.0,-0.0020341430925847614,-1.5641065769396767,2.3333290947699576,58.854179084312804,41.5565366781709,-0.7380148072366701,-0.4416721893662938,-0.34222705718487845,-2.3487815508233822,9.980771600194021,0.5,-0.4755277244318634,0.5200007438659711,-0.7849533747176807,1.8249548624496228,-0.1324763154258548,1.172477803157797,-1.470352014160163,73.4806804494601,30.353460547412197,0.6524770592918258,9,-0.5500001907348668,-0.10500049591064808,-0.3850011825561559,-2.0600013732910227,1.9499988555908168,4,0.07541779137121085,1.5777839943372636,24.57999992370605,1.1874985098824575,24.63999938964844,-2.074068579663473,24.040000915527344,0.07541779137121085 1609,2013-09-09,24.739999771118164,24.8799991607666,24.46999931335449,24.51000022888184,2315600.0,0.008560908218277374,-1.6451485879529555,-0.6571444141689339,69.97169771560908,44.08057286961394,-0.9105115425911947,-0.7275657134903177,-0.5574866262018077,-2.5416465984039363,8.725822460888663,0.4099998474121129,-0.37492562284773356,0.7544998168945298,-0.4699266381451537,1.9789262719342133,0.14228658937468808,1.3667130444143716,-1.5633300052490249,81.87916112490043,33.15062914086028,0.6122132275198419,9,-0.7599992752075195,-0.3149995803833008,-0.5100002288818359,-2.2700004577636754,1.4500007629394496,0,0.04890869050184299,-1.5641065769396767,24.53000068664551,1.5777839943372636,24.57999992370605,1.1874985098824575,24.63999938964844,0.04890869050184299 1610,2013-09-10,25.26000022888184,25.31999969482422,24.809999465942386,24.809999465942386,2398900.0,0.02101861206849054,-1.2666638409697635,1.9565289502927674,72.7506744372825,47.15259255349518,-1.3481018572853571,-1.2942324559087766,-1.0851954444186482,-3.046744096401863,7.855663218462408,0.5799999237060547,-0.2685777814214809,1.262000274658206,-0.010619966409645798,2.5346205157260577,0.6256901541242819,1.89831039519213,-1.9733306352319389,95.65220996880542,41.56700536156884,0.6363101205339254,9,-1.1250000000000036,-0.8350000381469762,-1.0250005722045934,-2.790000915527351,1.6000003814697195,1,0.022169416503095896,-1.6451485879529555,24.739999771118164,-1.5641065769396767,24.53000068664551,1.5777839943372636,24.57999992370605,0.022169416503095896 1611,2013-09-11,25.54999923706055,25.56999969482422,25.1200008392334,25.26000022888184,1725400.0,0.011480562373357817,1.7272664219865916,0.6444411477980757,78.39196919101497,52.99823146850966,-1.4854836336987844,-1.6250173017524112,-1.3445525900155992,-3.3177671258630888,7.808842493851081,0.4499988555908203,-0.18363407393623632,1.5249993324279814,0.14370336643232307,2.9062952984236397,0.834351349430154,2.2156473154258087,-2.1006632353167056,98.42516137365124,37.75350675638478,0.6906479829978284,9,-1.2449989318847692,-1.1249990463256871,-1.3049993515014684,-3.079999923706062,1.8900012969970632,2,-0.007436345690116308,-1.2666638409697635,25.26000022888184,-1.6451485879529555,24.739999771118164,-1.5641065769396767,24.53000068664551,-0.007436345690116308 1612,2013-09-12,25.440000534057614,25.739999771118164,25.32999992370605,25.6299991607666,2880400.0,-0.0043052331228011775,1.0000000000000173,-0.6551699190360745,74.13337619361987,58.659653748897384,-1.1341921070459868,-1.5105564459191498,-1.1932752269489093,-3.198819728675037,8.091820573642293,0.4099998474121129,-0.1253393492066408,1.3630005836486774,-0.14978144695763618,2.875782614254991,0.6066095683455224,2.1193915989518324,-1.7785981630057321,76.3780213442746,13.593406477213577,0.7563910153031559,9,-0.970000267028805,-1.0150003433227504,-1.1850008964538539,-2.970001220703125,2.25,3,0.020833284912370242,1.7272664219865916,25.54999923706055,-1.2666638409697635,25.26000022888184,-1.6451485879529555,24.739999771118164,0.020833284912370242 1613,2013-09-13,24.709999084472656,25.63999938964844,24.5,25.40999984741211,3900800.0,-0.028695024931610136,-1.0357151372100295,3.684241170919681,59.71564216671317,62.30089879058782,-0.194160736549712,-0.7754186530634541,-0.41931053497176407,-2.472645903284551,8.395875942668365,1.139999389648441,-0.04571427711004006,0.6044991493225105,-0.9345295248313086,2.1435278234763295,-0.16501518775439905,1.37401348639942,-0.7991650254128224,18.8976129615559,-40.84775424464839,0.7695143370769091,9,-0.07999897003173828,-0.28499889373779297,-0.5024995803833008,-1.7399997711181676,2.6500015258789027,4,0.06070417060203681,1.0000000000000173,25.440000534057614,1.7272664219865916,25.54999923706055,-1.2666638409697635,25.26000022888184,0.06070417060203681 1614,2013-09-16,24.670000076293945,25.10000038146973,24.6200008392334,24.940000534057614,2289000.0,-0.0016187377442618,-1.5945996102811735,0.3857145192669199,60.00000908261919,64.66816156823751,0.05897283945252596,-0.707090389681575,-0.3481241922802063,-2.4393007421924686,8.888667787227696,0.4799995422363317,0.1673339268636802,0.5235001564025872,-1.0304865262482181,2.0774868390533925,-0.25349318492281725,1.3004934977279916,-0.5396661317871114,13.709686102655368,-43.37315502140295,0.7769933413254032,9,0.1700000762939453,-0.24499988555908203,-0.22750043869018555,-1.6500005722045898,2.7999992370605433,0,0.07336844184616198,-1.0357151372100295,24.709999084472656,1.0000000000000173,25.440000534057614,1.7272664219865916,25.54999923706055,0.07336844184616198 1615,2013-09-17,25.09000015258789,25.149999618530273,24.56999969482422,24.729999542236328,2747600.0,0.017024729428255503,1.4166686534900539,-1.3333333333333508,67.27690225420832,66.2762909639246,-0.21950484740519016,-1.041893476424427,-0.727222578514521,-2.8693280896192555,9.105750096434338,0.5799999237060547,0.409634276337389,0.8555002212524414,-0.7031290552095406,2.4141294977144234,0.07618558302145217,1.6348148594834306,-0.7665063088876956,47.58066624930589,-11.484418169609512,0.7793146382309906,9,-0.07000064849853516,-0.744999885559082,-0.46500062942504883,-1.9900007247924805,2.309999465942383,1,0.04384218313192245,-1.5945996102811735,24.670000076293945,-1.0357151372100295,24.709999084472656,1.0000000000000173,25.440000534057614,0.04384218313192245 1616,2013-09-18,25.20000076293945,25.31999969482422,25.01000022888184,25.09000015258789,2765000.0,0.004384241119273602,-1.2962884471383096,0.3055567329292488,75.4950847968152,68.50994832468834,-0.27012166757132405,-1.072188200669384,-0.8187008052725346,-2.986902080965809,9.415638816228126,0.30999946594237926,0.6457624846371708,0.8800007820129352,-0.6941991651297315,2.454200729155602,0.09290080844160187,1.6671007555842685,-0.7065262079490999,56.45168485057276,-7.592400058285179,0.7870999735713332,9,-0.09500122070312145,-0.855000495910641,-0.5750012397766078,-2.1000013351440394,2.3799991607666016,2,0.06587300782361094,1.4166686534900539,25.09000015258789,-1.5945996102811735,24.670000076293945,-1.0357151372100295,24.709999084472656,0.06587300782361094 1617,2013-09-19,25.059999465942386,25.34000015258789,24.84000015258789,25.34000015258789,3359000.0,-0.005555606855494943,2.571419813216531,-2.5454466638924065,72.30392867260632,70.00436494560985,-0.06132059771119458,-0.8356270731084408,-0.6720605720627439,-2.8572811929275126,10.027100998351937,0.5,0.8002313018010874,0.6514995574951215,-0.8772465691824785,2.1802456841727214,-0.11287350584368028,1.4158726208339232,-0.4899997711181676,49.12278647053328,-18.9031559339224,0.7643730633388007,9,0.04500007629394176,-0.7149991989135778,-0.39249992370605824,-1.9600000381469762,2.5,3,0.09497211168538744,-1.2962884471383096,25.20000076293945,1.4166686534900539,25.09000015258789,-1.5945996102811735,24.670000076293945,0.09497211168538744 1618,2013-09-20,24.96999931335449,25.11000061035156,24.70000076293945,25.06999969482422,2944600.0,-0.0035913868517919445,3.555497864855594,0.35714334371020995,69.9507377591364,70.00203606155732,0.10913356355051818,-0.6746814589479975,-0.5937388578346656,-2.7747774180019,10.588041414406254,0.4099998474121094,0.8407182815822516,0.49449939727782777,-1.0078142966676111,1.9968130912232667,-0.2566574496948917,1.2456562442505472,0.7700004577636754,51.947971523549086,-19.293156488769995,0.7511568469727197,9,0.1500005722045934,-0.62499904632568,-0.24499988555907848,-1.8699998855590785,2.470001220703125,4,0.10893076874248897,2.571419813216531,25.059999465942386,-1.2962884471383096,25.20000076293945,1.4166686534900539,25.09000015258789,0.10893076874248897 1619,2013-09-23,24.920000076293945,25.11000061035156,24.670000076293945,25.020000457763672,1899900.0,-0.0020023723842796937,2.1428532503185127,0.9999999999999645,62.86549886981104,68.90368322072716,0.20936829679651936,-0.5729353535856561,-0.555595127046935,-2.618316624018611,11.029304702169426,0.44000053405761363,0.8759922149819701,0.39300012588500977,-1.0953560865422887,1.8813563383123082,-0.35117798032863945,1.137178232098659,0.7991997146606451,45.45456797340612,-23.91902927287901,0.7441781062136487,9,0.19999980926513672,-0.5749998092651367,-0.19500064849853516,-1.8200006484985352,2.7800006866455043,0,0.09791334376354,3.555497864855594,24.96999931335449,2.571419813216531,25.059999465942386,-1.2962884471383096,25.20000076293945,0.09791334376354 1620,2013-09-24,25.440000534057614,25.8700008392334,25.01000022888184,25.13999938964844,6312200.0,0.020866791981206223,-2.0714336804030222,-2.999999999999929,61.97607132802351,67.07969456928367,-0.31560300559391763,-1.0183452750274036,-1.0945482313311494,-3.046911489006604,11.776784175341248,0.9500007629394531,0.9177854642780261,0.8325005531311014,-0.6712054617982126,2.3362065680604154,0.08064754566644439,1.5843535605957584,-0.7700004577636683,64.16666401757273,-1.27783856186025,0.7518530074646561,9,-0.2550001144409144,-1.0299997329711879,-0.7150011062622035,-2.3350009918212855,2.379999160766605,1,0.079795547825529,2.1428532503185127,24.920000076293945,3.555497864855594,24.96999931335449,2.571419813216531,25.059999465942386,0.079795547825529 1621,2013-09-25,26.07999992370605,26.489999771118164,25.5,25.5,5705400.0,0.025157208184474866,-2.4137927632552527,1.9333257039679397,69.13266199820171,66.52405965868164,-0.9750527717507715,-1.5404262564476134,-1.7151834198608782,-3.587342991264155,13.06842434736685,1.0499992370605504,0.9197011879372461,1.3474999427795389,-0.21120232889844814,2.906202214457526,0.5681488069405454,2.1268510786185324,-1.4099998474121058,77.47253207909401,13.744446974155096,0.7793511358389927,9,-0.5850000381469691,-1.3599996566772425,-1.5749998092651332,-2.975000381469723,1.649999618530277,2,0.05061348537905386,-2.0714336804030222,25.440000534057614,2.1428532503185127,24.920000076293945,3.555497864855594,24.96999931335449,0.05061348537905386 1622,2013-09-26,26.1200008392334,26.65999984741211,25.989999771118164,26.15999984741211,3319600.0,0.001533777440351436,-3.466650136374907,-0.06896381627626347,70.33248356314199,67.7037087027293,-1.0152122042691119,-1.4184507016901584,-1.7391469749449975,-3.5287679742457065,13.880739243373183,0.6700000762939453,0.8636078128089046,1.238500785827636,-0.24725301770226693,2.724254589357539,0.49562388406268454,1.9813776875925875,-1.377200775146484,72.86436832727422,9.941550205939556,0.7428769017649512,9,-0.5050010681152344,-1.3150005340576172,-1.6150007247924805,-2.835000991821289,1.7699985504150426,3,0.05589582839062057,-2.4137927632552527,26.07999992370605,-2.0714336804030222,25.440000534057614,2.1428532503185127,24.920000076293945,0.05589582839062057 1623,2013-09-27,26.06999969482422,26.10000038146973,25.60000038146973,25.95000076293945,2401800.0,-0.001914285712199315,4.555546136565711,-3.0000476848982816,67.73332329644607,68.56296583759895,-0.8403824706321608,-1.2074699248404137,-1.6749707035874621,-3.3837920266338344,14.488702047179046,0.5200004577636683,0.7516091604694672,1.0469996452331536,-0.314347905026068,2.408347195492375,0.36632587010354456,1.7276734203627626,-1.2121676437377928,70.35174771621332,9.420845371400304,0.6806737751296108,9,-0.4549999237060547,-1.2649993896484375,-1.5649995803833008,-2.6549997329711914,2.270000457763672,4,0.057153808537020456,-3.466650136374907,26.1200008392334,-2.4137927632552527,26.07999992370605,-2.0714336804030222,25.440000534057614,0.057153808537020456 1624,2013-09-30,25.96999931335449,26.15999984741211,25.649999618530273,25.809999465942386,1668200.0,-0.003835841298056586,-1.125002980235081,1.3333439298088468,60.66064105207679,67.82782570402877,-0.5996434839888884,-0.949819451845233,-1.5619873345181539,-3.1861987452654112,15.154109872170771,0.5100002288818359,0.6693275422889293,0.8159993171691866,-0.35897472247372875,1.990973356812102,0.22851229734772716,1.403486336990646,-1.0040371944885216,58.18177614657658,1.5750197878574284,0.5874870198214578,9,-0.3049993515014613,-1.1649990081787074,-1.5149989128112757,-2.5549993515014613,2.15000152587891,0,0.056603822085863786,4.555546136565711,26.06999969482422,-3.466650136374907,26.1200008392334,-2.4137927632552527,26.07999992370605,0.056603822085863786 1625,2013-10-01,26.440000534057614,26.71999931335449,26.290000915527344,26.35000038146973,2643900.0,0.01809785264266206,-3.0952406902815284,0.562501490117521,62.67806654845818,66.40371256532245,-0.958841006036355,-1.2973136596474113,-2.0116645598345073,-3.563026499008057,16.280125638166002,0.75,0.7170613484568804,1.1660005569457965,-0.020101639234184177,2.352102753125777,0.5729494588558062,1.7590516550357869,-1.3723961514788776,77.0492674682746,24.669285059770758,0.5930510980899908,10,-0.7450008392333949,-1.6050004959106445,-2.090000152587887,-3.0150003433227504,1.5900001525878977,1,0.047655075772741196,-1.125002980235081,25.96999931335449,4.555546136565711,26.06999969482422,-3.466650136374907,26.1200008392334,0.047655075772741196 1626,2013-10-02,26.61000061035156,26.65999984741211,26.04999923706055,26.34000015258789,2567600.0,0.0064296547980384755,2.2973101151629307,3.000000000000197,66.38653082660734,65.746223915767,-1.0144827456803078,-1.3830696094994153,-2.14959716161135,-3.6436668035829527,16.944973390165174,0.610000610351559,0.7802226010812277,1.2375005722045849,-0.049795917637077025,2.5247970620462468,0.5938523272837521,1.8811488171254176,-1.4102046333107623,90.17867786553855,39.147463753356995,0.6436482449208311,10,-0.9150009155273402,-1.7750005722045898,-2.3400006294250453,-3.1850004196166957,-0.05000114440917258,2,0.04547159175945148,-3.0952406902815284,26.440000534057614,-1.125002980235081,25.96999931335449,4.555546136565711,26.06999969482422,0.04547159175945148 1627,2013-10-03,26.479999542236328,26.770000457763672,26.34000015258789,26.440000534057614,3328300.0,-0.004885421463111883,-2.5833392938034954,0.14814422356915286,79.79793698439066,66.84035716301747,-0.7396545053426209,-1.1630575190208532,-1.988055694301206,-3.4286255281721836,17.39455459364517,0.43000030517578125,0.7752139398072089,1.012499523162841,-0.30853491945378053,2.3335339657794627,0.3519823018545303,1.673016744471152,-1.1585872982904348,75.21359857975888,19.28665859680637,0.6605172213083116,10,-0.7599992752075195,-1.6199989318847656,-2.369999408721924,-2.7799997329711914,1.2000007629394531,3,0.04720543888251272,2.2973101151629307,26.61000061035156,-3.0952406902815284,26.440000534057614,-1.125002980235081,25.96999931335449,0.04720543888251272 1628,2013-10-04,26.3799991607666,26.729999542236328,26.34000015258789,26.45000076293945,2289100.0,-0.003776449516557756,-4.200005086275956,-1.750083448571593,78.21774699168328,68.54616250989217,-0.46780699142431814,-0.9669285061121897,-1.8634742409152025,-3.244261112162235,17.71088601834548,0.3899993896484375,0.7296651149067941,0.8199992179870605,-0.4835991994170179,2.123597635391139,0.16820000928501955,1.4717984266891015,-0.9137280954389304,65.17848171756616,3.7497695000525226,0.6517992087020393,10,-0.48999881744384766,-1.4749984741210938,-2.3849987983703613,-2.6299991607666016,0.5900001525878871,4,0.05724034408339085,-2.5833392938034954,26.479999542236328,2.2973101151629307,26.61000061035156,-3.0952406902815284,26.440000534057614,0.05724034408339085 1629,2013-10-07,25.95000076293945,26.35000038146973,25.940000534057614,26.32999992370605,1484700.0,-0.01630016722921901,-1.050001192094068,5.428435192501842,64.14472487166194,68.78712401474088,0.13819459217038244,-0.4654982875421467,-1.4056474879843464,-2.7360134317660716,17.850867489257556,0.4399986267089879,0.7027431730620144,0.3295007705688455,-0.925258354901505,1.584259896039196,-0.29787879216632973,0.9568803333040208,-0.3533567583681787,1.2048469639832744,-59.41540389615806,0.6273795627351745,10,0.18499946594238637,-0.9650001525878871,-1.9550004005432093,-2.2000007629394496,0.13999938964844105,0,0.09210016645015773,-4.200005086275956,26.3799991607666,-2.5833392938034954,26.479999542236328,2.2973101151629307,26.61000061035156,0.09210016645015773 1630,2013-10-08,25.81999969482422,26.190000534057614,25.68000030517578,25.989999771118164,2503800.0,-0.0050096749245915895,-1.2666734483679254,0.44736960984595614,60.130684325610105,67.7869042733418,0.3662860374484751,-0.3071395695257877,-1.2413402210410602,-2.5345905076029602,17.304743038075966,0.5100002288818324,0.6968842187881812,0.17149972915649414,-1.0743487266719995,1.4173481849849878,-0.4514244987577527,0.794423957070741,0.9500007629394531,12.843978903677158,-46.30819697325613,0.6229242279142466,10,0.36500072479248047,-0.6749992370605469,-1.8249993324279785,-2.0699996948242188,0.22999954223633168,1,0.08907827930262258,-1.050001192094068,25.95000076293945,-4.200005086275956,26.3799991607666,-2.5833392938034954,26.479999542236328,0.08907827930262258 1631,2013-10-09,25.36000061035156,25.79999923706055,25.1299991607666,25.729999542236328,3765800.0,-0.01781561153793776,1.6274599268473067,2.1764633284340884,54.43788284488123,66.02083752686839,0.797252283508616,0.1453475035742713,-0.7465147853315663,-2.008791787426059,16.151873276306244,0.6900005340576172,0.7362037618405743,-0.27899942398071786,-1.530893298018455,0.9728944500570194,-0.9049463609995883,0.3469475130381525,1.3881998443603543,14.024467541952697,-44.47977292652012,0.625946937018869,10,0.5899991989135778,-0.005000114440914416,-1.3225002288818324,-1.610000610351559,0.13999938964844105,2,0.10528391214644128,-1.2666734483679254,25.81999969482422,-1.050001192094068,25.95000076293945,-4.200005086275956,26.3799991607666,0.10528391214644128 1632,2013-10-10,25.96999931335449,26.290000915527344,25.729999542236328,25.76000022888184,2737800.0,0.02405357603792546,-3.1481512878113564,-0.567566731619783,62.8205078044763,65.47496913887174,0.18298059276281364,-0.4457636970689869,-1.324519366457615,-2.558515701593752,14.976921422588124,0.9300003051757848,0.7626270513670264,0.3044993400573688,-0.9520872291097895,1.561085909224527,-0.32379394452621213,0.9327926246409497,0.7134730895996135,52.49999701976825,-6.551279757345448,0.6282932845835795,10,-0.019999504089351916,-0.43499946594237926,-1.8599991798400843,-2.1699991226196254,0.07999992370606179,3,0.022718527847034098,1.6274599268473067,25.36000061035156,-1.2666734483679254,25.81999969482422,-1.050001192094068,25.95000076293945,0.022718527847034098 1633,2013-10-11,26.209999084472656,26.34000015258789,25.809999465942386,25.809999465942386,1079400.0,0.0092414238530516,-1.650005960470191,1.9047683923706198,65.77015108152206,66.04269247547677,-0.03919344498926591,-0.598300529400376,-1.5329450640028135,-2.741502333215095,15.185233533264759,0.5300006866455043,0.7053682513224864,0.4694991111755371,-0.7244588278817616,1.6634570502328359,-0.12747985835311226,1.0664780807041865,0.41133438879394646,88.52449533481726,26.606865054495415,0.5969789695286488,10,-0.25999927520751953,-0.5899991989135742,-2.039999008178711,-2.409998893737793,-0.2199993133544922,4,0.056085512096564205,-3.1481512878113564,25.96999931335449,1.6274599268473067,25.36000061035156,-1.2666734483679254,25.81999969482422,0.056085512096564205 1634,2013-10-14,26.479999542236328,26.5,26.06999969482422,26.1299991607666,1121300.0,0.010301429499996573,1.2051224367031343,0.8750017881410563,63.54164648802171,66.13864580209494,-0.2561828469694305,-0.7649680076526302,-1.7833796042453436,-2.939567066088273,15.480207859194731,0.43000030517578125,0.6444780234646963,0.6489995956420884,-0.47568783141647586,1.7736870227006527,0.0866558821128045,1.2113433091713723,0.08168055853027312,98.54011346629076,35.382381933502586,0.5623437135292823,10,-0.5299997329711914,-0.8599996566772461,-2.277499198913574,-2.369999885559082,-0.379999160766598,0,0.01850452339837072,-1.650005960470191,26.209999084472656,-3.1481512878113564,25.96999931335449,1.6274599268473067,25.36000061035156,0.01850452339837072 1635,2013-10-15,26.190000534057614,26.559999465942386,26.1200008392334,26.29999923706055,1177500.0,-0.010951624365255652,-2.5200158692617265,-0.31428166603998736,51.575939218457435,64.49302451230052,-0.006007439721756214,-0.4093204203271448,-1.4761363738328939,-2.5836978401357875,15.901222131748021,0.4399986267089879,0.5951077381966208,0.3040005683898883,-0.7747588824699356,1.3827600192497123,-0.23537915704002543,0.8433802938198021,-1.060001373291012,74.12595434101742,12.251063611219244,0.5393797254299123,10,-0.24000072479247692,-0.5550003051757777,-1.9875001907348597,-1.8700008392333949,0.1700000762939453,1,-0.0038182657285432686,1.2051224367031343,26.479999542236328,-1.650005960470191,26.209999084472656,-3.1481512878113564,25.96999931335449,-0.0038182657285432686 1636,2013-10-16,26.86000061035156,27.0,26.3700008392334,26.459999084472656,2509000.0,0.025582285705671337,-1.1724183290253416,-3.63642038459511,58.980577917258984,62.17998461595255,-0.7116536450555877,-0.9998434868173192,-2.1001189186465368,-3.185817725251159,16.313664995729503,0.8099994659423864,0.6089885449833403,0.8910006523132274,-0.22046889656741087,2.0024702011938658,0.33526587787291007,1.4467354267535448,-1.7014014434814406,88.97642998531164,27.31467424128931,0.5557347744403184,10,-0.7950010299682582,-1.110000610351559,-2.5800004005432093,-2.54000091552734,-0.07999992370604758,2,-0.030156416786485174,-2.5200158692617265,26.190000534057614,1.2051224367031343,26.479999542236328,-1.650005960470191,26.209999084472656,-0.030156416786485174 1637,2013-10-17,27.440000534057614,27.45000076293945,26.75,26.809999465942386,1642900.0,0.021593444174477394,1.1538434451917448,1.5749966621526217,64.73119302820942,60.68147862001101,-1.275264363875511,-1.4676444042047159,-2.6248010078126427,-3.6941949732381723,17.224918951972423,0.7000007629394496,0.5927823332147639,1.3520005226135225,0.14480087517109297,2.559200170055952,0.7484006988923078,1.9556003463347373,-2.2077453338622988,99.39023042846692,37.22376798055369,0.6035998237212145,10,-1.1500005722045863,-1.465000152587887,-3.0750002861022914,-3.120000839233395,-1.0100002288818324,3,-0.070699726541541,-1.1724183290253416,26.86000061035156,-2.5200158692617265,26.190000534057614,1.2051224367031343,26.479999542236328,-0.070699726541541 1638,2013-10-18,27.690000534057614,28.1299991607666,27.54999923706055,28.09000015258789,2349500.0,0.0091107869946907,1.4166782565157985,-0.6349189529582147,67.91668223010413,61.10058499317125,-1.4750121126626041,-1.5846672337687195,-2.84735315202494,-3.8770976358469156,18.664004633332745,0.6899986267089879,0.552663652545462,1.4660004615783642,0.17890810581770822,2.75309281733902,0.8224542836980362,2.109546639458692,-2.3246806000976505,78.64083782625143,15.310621114621107,0.6435461778803279,10,-1.060001373291012,-1.3750009536743129,-3.2425003051757777,-3.370000839233395,-1.5699996948242152,4,-0.059227203516299176,1.1538434451917448,27.440000534057614,-1.1724183290253416,26.86000061035156,-2.5200158692617265,26.190000534057614,-0.059227203516299176 1639,2013-10-21,27.36000061035156,27.989999771118164,27.34000015258789,27.989999771118164,1660300.0,-0.011917656819838918,1.0634936012909437,1.5749994039529787,59.87124981734876,61.071758936697776,-1.0325542656977937,-1.1199145295994626,-2.5005887922450185,-3.487305656355108,20.097838821420943,0.6499996185302734,0.47601538876064,1.0140005111694315,-0.21385882244274512,2.241859844781608,0.4000708443633414,1.6279301779755215,-1.7735063382470635,61.691582417457106,0.09273740510074191,0.6139296668060887,10,-0.7300014495849574,-1.0100011825561488,-2.8325004577636683,-3.04000091552734,-1.0200004577636683,0,-0.05007312897189997,1.4166782565157985,27.690000534057614,1.1538434451917448,27.440000534057614,-1.1724183290253416,26.86000061035156,-0.05007312897189997 1640,2013-10-22,27.46999931335449,27.690000534057614,27.10000038146973,27.45000076293945,1727800.0,0.004020420341705355,1.5652125237899457,-0.03174377310392624,59.34781896594259,61.61730739459348,-0.987760341349027,-1.127858992692083,-2.5851068977733824,-3.537383341258632,20.378930950214233,0.5900001525878835,0.4122175687221272,1.0224992752075153,-0.22546979906897846,2.270468349484009,0.3985147380692666,1.646483812345764,-1.6800246501570264,62.4999729069536,4.329721484024603,0.623984537138247,10,-0.5399999618530238,-1.1199998855590785,-2.8374991416931117,-3.14999961853027,-1.4099998474121023,1,-0.04987255064177365,1.0634936012909437,27.36000061035156,1.4166782565157985,27.690000534057614,1.1538434451917448,27.440000534057614,-0.04987255064177365 1641,2013-10-23,27.399999618530273,27.479999542236328,27.09000015258789,27.34000015258789,1733300.0,-0.0025482233918434627,2.5454600625959096,3.0001907486886026,60.13217015752446,61.318603211598834,-0.6682264159990545,-1.0054475992622187,-2.489914653322206,-3.397681047810579,19.953138789958828,0.3899993896484375,0.43466630353513835,0.8864995956420891,-0.41797501172122864,2.190974203005407,0.23426229196043025,1.538736899323748,-1.4228229955272802,47.10145027691126,-8.544748312342897,0.6522373036816594,10,-0.43000030517578125,-1.0,-2.7174997329711914,-2.97499942779541,-1.389999389648434,2,-0.03795616871014029,1.5652125237899457,27.46999931335449,1.0634936012909437,27.36000061035156,1.4166782565157985,27.690000534057614,-0.03795616871014029 1642,2013-10-24,27.57999992370605,27.61000061035156,27.28000068664551,27.46999931335449,980500.0,0.006569354294955643,2.882306742959638,1.833359824522364,62.98703496974656,61.00936808806823,-0.6658525967026243,-1.1283092081253123,-2.6224462222520764,-3.5060647516793217,19.376890247573492,0.3299999237060476,0.49418562471354477,0.993499946594234,-0.3798445741816181,2.366844467370086,0.30682768620630796,1.68017220698216,-1.430597497681969,47.11540754026951,-7.022432265962436,0.6866722603879262,10,-0.480000495910641,-1.1800003051757777,-2.8550000190734828,-3.154999732971188,-1.090000152587887,3,-0.029006498885915888,2.5454600625959096,27.399999618530273,1.5652125237899457,27.46999931335449,1.0634936012909437,27.36000061035156,-0.029006498885915888 1643,2013-10-25,27.559999465942386,27.739999771118164,27.26000022888184,27.57999992370605,849600.0,-0.0007251797613847533,1.8235254518731068,-0.1818213344429927,69.12113755979735,61.629311540487734,-0.48524473261627676,-1.0445108523337048,-2.545848865933433,-3.4066517297614674,19.532874082828922,0.4799995422363246,0.620681980633357,0.8989995002746625,-0.5173546643096394,2.3153536648589643,0.19082241798251331,1.6071765825668116,-1.2521493011389033,52.2221680629175,-8.255613796857475,0.70817708229215,10,-0.43499946594238637,-1.159999847412113,-2.834999561309818,-3.134999275207523,-0.5799999237060582,4,-0.04100142172219612,2.882306742959638,27.57999992370605,2.5454600625959096,27.399999618530273,1.5652125237899457,27.46999931335449,-0.04100142172219612 1644,2013-10-28,27.440000534057614,27.59000015258789,27.229999542236328,27.559999465942386,1246900.0,-0.004354097757986675,3.0,5.99980926950468,69.28574704803384,63.59706796599623,-0.23998601767124228,-0.8524415923272564,-2.360131562977884,-3.2117622669145156,19.60526496841912,0.3600006103515625,0.6684131112723435,0.7055005073547314,-0.7124368843596649,2.1234378990691276,-0.0034681885024667736,1.4144692032119295,-0.9863784495770815,53.84624413489897,-12.134050230191903,0.7089686958571977,10,-0.19000053405761363,-1.0400009155273402,-2.7075004577636683,-3.0150003433227504,-0.5200004577636683,0,-0.04810494421040101,1.8235254518731068,27.559999465942386,2.882306742959638,27.57999992370605,2.5454600625959096,27.399999618530273,-0.04810494421040101 1645,2013-10-29,27.70000076293945,27.82999992370605,27.489999771118164,27.5,2473900.0,0.009475226815653048,-2.090893327784681,-1.6666878596177628,79.25002980235081,65.849229286562,-0.2942063505169088,-1.0679606836030935,-2.5332734912367485,-3.40497841330399,19.161159597317823,0.3899993896484375,0.6956299421297238,0.9025007247924783,-0.5712111883581272,2.376212637943084,0.16564476821717378,1.639356681367783,-1.1122685123560316,82.4325404087397,9.472043190672053,0.7368559565753035,10,-0.2600011825561488,-1.1300010681152308,-2.9675006866455043,-3.2750005722045863,-1.4000015258788991,1,-0.04909749360625071,3.0,27.440000534057614,1.8235254518731068,27.559999465942386,2.882306742959638,27.57999992370605,-0.04909749360625071 1646,2013-10-30,27.81999969482422,27.82999992370605,27.34000015258789,27.78000068664551,2189100.0,0.004332091284463768,15.333471087518108,0.19999427797591515,76.35330870985396,67.14057547341139,-0.2946995061828801,-1.1517103966166218,-2.568386956882268,-3.455061103915657,19.017893610789464,0.4899997711181605,0.7291665846132211,0.961999702453614,-0.5771950246225046,2.5011944295297326,0.19240233891555647,1.7315970659916715,-1.1088860914261467,98.33329624602297,21.843471591292413,0.7695973635380585,10,-0.21000003814697266,-1.1900005340576172,-3.0224990844726562,-3.3949995040893555,-1.4899997711181676,2,-0.0632638478859966,-2.090893327784681,27.70000076293945,3.0,27.440000534057614,1.8235254518731068,27.559999465942386,-0.0632638478859966 1647,2013-10-31,27.729999542236328,27.85000038146973,27.1299991607666,27.81999969482422,3276900.0,-0.0032350881946499044,8.599918620619093,-2.250059606122941,72.61907600223887,67.66306367031524,-0.17795033690173767,-1.0153176776120922,-2.3863494459359913,-3.2987903650998476,18.589062099679246,0.7200012207031286,0.8506542053750863,0.8094995498657234,-0.7661504120627178,2.3851495117941646,0.021674568901502766,1.597324530829944,-0.9053750942487753,83.33324503030519,8.020145796795617,0.7878249809642202,10,-0.18999958038330078,-1.1000003814697266,-2.622499465942383,-3.0099992752075195,-1.1199989318847692,3,-0.06202666216184782,15.333471087518108,27.81999969482422,-2.090893327784681,27.70000076293945,3.0,27.440000534057614,-0.06202666216184782 1648,2013-11-01,27.88999938964844,28.25,27.61000061035156,27.82999992370605,1937500.0,0.005769918862364776,-1.5600073242466677,-0.6666596024245269,71.69233080624018,68.97651711352539,-0.34262785998142675,-1.113480527125926,-2.4615159484360056,-3.3886810213660574,18.31589548477331,0.639999389648441,0.8973757817465966,0.8939993858337445,-0.716915928336924,2.504914700004413,0.08854172874841026,1.6994570429190787,-0.9609449646385642,67.85711244663291,-4.331294847169957,0.8054576570853342,11,-0.21999931335449574,-1.1999998092651403,-2.6799993515014684,-3.08499908447266,-1.6299991607666016,4,-0.050197190719548646,8.599918620619093,27.729999542236328,15.333471087518108,27.81999969482422,-2.090893327784681,27.70000076293945,-0.050197190719548646 1649,2013-11-04,28.34000015258789,28.399999618530273,27.6299991607666,28.399999618530273,6393800.0,0.016134843054405712,24.666910385605746,-0.9999999999998815,81.52494013662451,71.4406416880456,-0.7140909134978237,-1.4495680441053835,-2.8280871053460928,-3.773866373248925,18.842131955235867,0.7700004577636719,0.877103317431633,1.2245001792907715,-0.4140547581082785,2.8630551166898215,0.4052227105912465,2.0437776479902965,-1.278851170079001,95.27563430583048,22.36847987226942,0.8192774686995253,11,-0.5950002670288086,-1.5750007629394531,-3.130000114440918,-3.5349998474121094,-2.2800006866455043,0,-0.04798872981753932,-1.5600073242466677,27.88999938964844,8.599918620619093,27.729999542236328,15.333471087518108,27.81999969482422,-0.04798872981753932 1650,2013-11-05,28.1200008392334,29.5,26.93000030517578,29.25,10340000.0,-0.007762855051869244,2.153375482249362,18.83348698222971,71.2838079478521,72.67971255363757,-0.4382826413133074,-1.1050816364210334,-2.5235602014102696,-3.494782397976401,20.23509489335979,2.5699996948242188,0.8111401411739791,0.8895008087158196,-0.6879252491781997,2.466926866609839,0.1007877797688117,1.6782138376628275,0.279998779296875,46.30352822431016,-23.555969460862364,0.7887130289470093,11,0.09499931335449219,-0.8050012588500977,-2.885000705718994,-3.315000534057617,-2.680000305175785,1,-0.04267427905852672,24.666910385605746,28.34000015258789,-1.5600073242466677,27.88999938964844,8.599918620619093,27.729999542236328,-0.04267427905852672 1651,2013-11-06,28.03000068664551,28.70000076293945,27.959999084472656,28.559999465942386,3065100.0,-0.003200574320834204,-1.2089536942671193,0.46902581674248245,61.94333546977215,72.5637459425293,-0.2788420706797581,-0.8482877834754916,-2.3402760117944084,-3.3481758321689874,22.546880298386043,0.7400016784667933,0.8178355702317646,0.6660006523132367,-0.6798142873791804,2.0118155920056537,-0.006906817532971843,1.3389081221594452,-1.1000003814697301,42.801576345905644,-22.35905456899009,0.672907469846208,11,0.18499946594237926,-0.7150011062622106,-2.7650008201599157,-3.1950006484985423,-0.3900012969970703,2,-0.06171963636123612,2.153375482249362,28.1200008392334,24.666910385605746,28.34000015258789,-1.5600073242466677,27.88999938964844,-0.06171963636123612 1652,2013-11-07,26.559999465942386,27.979999542236328,26.45000076293945,27.979999542236328,5211200.0,-0.05244385246852623,1.1549277423843787,2.679251597858,34.68832671188487,68.73787807053903,1.152448593466076,0.7042904464129727,-0.7779642794150341,-1.8320962455040366,23.414062064786037,1.5799999237060618,0.7849232606038257,-0.8335005760192828,-2.072265554485522,0.4052644024469565,-1.4528830652524007,-0.21411808678616495,2.140001296997063,3.606515754703877,-57.376660858209746,0.6193824892331188,11,1.4150009155273402,0.7550001144409144,-1.2949995994567907,-1.7249994277954173,-0.1700000762939453,3,-0.00865962149326327,-1.2089536942671193,28.03000068664551,2.153375482249362,28.1200008392334,24.666910385605746,28.34000015258789,-0.00865962149326327 1653,2013-11-08,27.68000030517578,27.70000076293945,26.5,26.61000061035156,4087300.0,0.04216870714434928,1.1621623479277001,-0.753520871362778,53.57142553037501,66.9918423463547,0.05728400057694927,-0.31614379791309233,-1.7939606609932106,-2.895046384681116,24.261502981487187,1.2000007629394496,0.7801343094783064,0.21300020217895366,-0.8979426308194149,1.3239430351773223,-0.34247121432023064,0.768471618678138,1.0200004577636683,40.32786393159065,-19.716156088484645,0.5554714164991846,11,0.2950000762939453,-0.36500072479248047,-2.3899998664855957,-2.8199996948242188,-1.0,4,-0.038656057912837105,1.1549277423843787,26.559999465942386,-1.2089536942671193,28.03000068664551,2.153375482249362,28.1200008392334,-0.038656057912837105 1654,2013-11-11,26.96999931335449,27.95000076293945,26.93000030517578,27.61000061035156,2589300.0,-0.025650324566236837,-1.833337306980126,-0.598132223862184,45.078741931317445,63.19503258290656,0.7751158242638141,0.4558190403224529,-0.9896073294560956,-2.1427211402469517,25.039655339264904,1.0200004577636683,0.7267708350219948,-0.521500778198245,-1.5600479502341962,0.5170463938377061,-1.0407743642162188,-0.0022271921802712313,1.6850014495849592,17.049137065233822,-40.9209802742532,0.5192735860179754,11,1.005001068115238,0.34500026702881215,-1.5724987983703578,-2.109998703002926,0.28000068664551137,0,-0.026325513628066233,1.1621623479277001,27.68000030517578,1.1549277423843787,26.559999465942386,-1.2089536942671193,28.03000068664551,-0.026325513628066233 1655,2013-11-12,26.09000015258789,27.26000022888184,25.53000068664551,26.25,9551200.0,-0.03262881658031247,-1.7031268626469407,0.2499992549434502,38.879463688656,59.03127202499567,1.5675656179052453,1.3997059483028416,-0.04578033802951609,-1.2233287987804609,25.56494278562338,1.7299995422363281,0.6232281442490404,-1.3964999198913581,-2.462042239189959,-0.3309576005927575,-1.9292710795406585,-0.8637287602420578,2.520900610351557,17.665597869545707,-39.95760251414697,0.5327711596493003,11,1.4250001907348633,1.2249994277954102,-0.5299997329711914,-1.2299995422363281,3.5200004577636683,1,-0.001149892160599686,-1.833337306980126,26.96999931335449,1.1621623479277001,27.68000030517578,1.1549277423843787,26.559999465942386,-0.001149892160599686 1656,2013-11-13,26.04999923706055,26.1200008392334,25.729999542236328,26.09000015258789,3460300.0,-0.0015331895474662849,6.7998474156017545,0.2500059604701397,36.69565061630565,55.03978031544754,1.4863988506764265,1.4502681754007014,0.039556882156158935,-1.1345064335339359,25.542798935556487,0.3900012969970703,0.5201791385469647,-1.3960007667541454,-2.6126644555620864,-0.17933707794620446,-2.004332611158116,-0.7876689223501749,2.437665522827139,21.224440543244317,-36.169423302847065,0.6083318444039713,11,1.4650011062622035,1.2650003433227504,-0.3849987983703649,-1.189998626708988,4.95000076293945,2,-0.023416457614905073,-1.7031268626469407,26.09000015258789,-1.833337306980126,26.96999931335449,1.1621623479277001,27.68000030517578,-0.023416457614905073 1657,2013-11-14,25.5,26.25,25.28000068664551,26.10000038146973,8069700.0,-0.021113215092846693,1.1555549433199246,14.99966622163026,33.59873215999008,50.80715824364197,1.8850387840247684,1.9473152709188,0.6313703791278478,-0.550842707453608,25.161992269826115,0.9699993133544886,0.3297065747757202,-1.8489999771118164,-3.344958387946967,-0.3530415662766657,-2.5969791825293917,-1.101020771694241,2.8693581969580038,8.239674422026837,-47.75084160081321,0.7479792054175757,11,1.890000343322754,1.890000343322754,0.15250015258789062,-0.6399993896484375,6.360000610351559,3,0.08392154469209578,6.7998474156017545,26.04999923706055,-1.7031268626469407,26.09000015258789,-1.833337306980126,26.96999931335449,0.08392154469209578 1658,2013-11-15,26.04999923706055,26.26000022888184,24.899999618530273,25.03000068664551,68946800.0,0.021568597531786304,-1.1249998137355788,-1.6999965031963864,39.642316754562984,46.15353342341292,1.169581459497845,1.3366840770045982,0.13205043208379408,-1.073537083373754,24.208384462410198,1.360000610351566,0.16053353784519686,-1.2170006752014118,-2.8108458286862543,0.3768444782834308,-2.013923251943833,-0.42007809845899047,2.1339975092787036,37.70489137809968,-17.790295847169865,0.7969225767424217,11,1.1500005722045863,1.1500005722045863,-0.3074994087219274,-1.189998626708988,6.139999389648434,4,0.013051829656262726,1.1555549433199246,25.5,6.7998474156017545,26.04999923706055,-1.7031268626469407,26.09000015258789,0.013051829656262726 1659,2013-11-18,25.989999771118164,26.45000076293945,25.920000076293945,26.45000076293945,13251400.0,-0.0023032425220583796,1.304345843025566,-0.4509820054490375,36.866352291088965,42.32937168377257,0.9623822036858805,1.3584314842714988,0.2363069522653376,-1.0008345488162078,23.499056864075012,0.5300006866455043,0.004405392463471713,-1.2085000991821282,-2.9002672468260826,0.4832670484618262,-2.0543836730041036,-0.36261652536015276,1.9312772049963698,46.18643519865509,-5.657579001225827,0.8458835738219769,11,0.8100004196166992,1.2100000381469727,-0.2049999237060547,-1.1299991607666016,6.940000534057617,0,0.02654869334875465,-1.1249998137355788,26.04999923706055,1.1555549433199246,25.5,6.7998474156017545,26.04999923706055,0.02654869334875465 1660,2013-11-19,26.10000038146973,26.26000022888184,25.809999465942386,25.96999931335449,9707100.0,0.004232420597163999,-1.0000000000000315,-0.28261040829613704,36.76923993353042,39.53224995752349,0.5986676349851408,1.2021672151311513,0.15599036371269648,-1.1015149406305902,23.223501210938704,0.4500007629394531,-0.16776714589477848,-1.0299995422363253,-2.785232663024974,0.7252335785523236,-1.9076161026306515,-0.15238298184199905,1.5795744060380628,77.41934689969978,30.15650285067302,0.8776165603943251,11,0.33999919891357067,1.0999994277954066,-0.31500053405762074,-1.2399997711181676,7.2100009918212855,1,0.044061287422307416,1.304345843025566,25.989999771118164,-1.1249998137355788,26.04999923706055,1.1555549433199246,25.5,0.044061287422307416 1661,2013-11-20,26.36000061035156,26.60000038146973,26.07999992370605,26.07999992370605,5991300.0,0.009961694447576441,-2.714279875477738,2.1538337392527946,39.73014599362538,40.092452099939095,0.08589900428786734,0.9067473787972524,-0.0800415629131841,-1.3331842470849793,22.78366995065067,0.520000457763679,-0.4312613161860739,-0.7179993629455588,-2.500955212976006,1.0649564870848884,-1.6094772879607824,0.17347856206966483,1.097208163638033,85.88237274063397,41.39838002680987,0.891477925015224,11,0.06499958038330433,0.8399991989135778,-0.5675005912780726,-1.4999999999999964,6.689998626708995,2,0.12329286512701088,-1.0000000000000315,26.10000038146973,1.304345843025566,25.989999771118164,-1.1249998137355788,26.04999923706055,0.12329286512701088 1662,2013-11-21,26.78000068664551,26.79999923706055,26.239999771118164,26.40999984741211,6942900.0,0.015933234695336695,1.731718436710568,1.3214283281449164,41.99135390608637,38.80577747501815,-0.3348221776580047,0.44663982223729093,-0.4671525953905018,-1.7165350221882498,22.07567246797854,0.5599994659423864,-0.6326657108991753,-0.257999324798579,-2.0293933408607394,1.5133946912635814,-1.1436963328296592,0.6276976832325012,0.4726313549073353,98.94744450367266,55.04803351026632,0.8856970080310809,11,-0.3550004959106481,0.41999912261962535,-0.872500896453861,-1.8050003051757848,6.859998703002933,3,0.1575802541132454,-2.714279875477738,26.36000061035156,-1.0000000000000315,26.10000038146973,1.304345843025566,25.989999771118164,0.1575802541132454 1663,2013-11-22,26.43000030517578,26.76000022888184,26.1299991607666,26.709999084472656,5813600.0,-0.013069468726498834,2.3157857752346103,-0.7567517410960456,36.017574411710186,37.79898108395067,-0.20202629133505567,0.745884788505002,-0.06411837514519192,-1.3264389905541591,21.22641117062671,0.6500015258789098,-0.8119574913567824,-0.551499748229979,-2.3248735722002003,1.2218740757402422,-1.4381866602150915,0.33518716375513335,0.6344211425352597,62.62636187613755,24.18365005883848,0.8866869119851108,11,-0.35000038146972656,0.7699995040893555,-0.2975001335144043,-1.2299995422363317,6.9399986267089915,4,0.20544836331736338,1.731718436710568,26.78000068664551,-2.714279875477738,26.36000061035156,-1.0000000000000315,26.10000038146973,0.20544836331736338 1664,2013-11-25,26.1200008392334,26.57999992370605,25.90999984741211,26.57999992370605,7402100.0,-0.01172907538263157,1.9130496077488561,1.6428610354223305,35.54913709036806,37.42894479525201,-0.028249643140366487,1.0033658220411183,0.2976956364337724,-0.9842859757989757,20.485424091364113,0.6700000762939418,-0.7914449518767448,-0.7954992294311509,-2.595083869424382,1.0040854105620802,-1.6952915494277683,0.10429309056546643,0.7712668621431824,31.313277268829896,-5.881659729669959,0.8997923199966159,11,-0.2700014114379883,1.0799989700317383,0.35249853134155273,-0.5800008773803711,6.159997940063477,0,0.23238888179353268,2.3157857752346103,26.43000030517578,1.731718436710568,26.78000068664551,-2.714279875477738,26.36000061035156,0.23238888179353268 1665,2013-11-26,26.34000015258789,26.440000534057614,26.040000915527344,26.32999992370605,8027600.0,0.008422638066077015,2.809502184358094,-0.021739671271963176,38.01418255514874,37.57544834401235,-0.23362529797349296,0.712800204035819,0.11959565432375996,-1.16845030995416,19.419197973864073,0.3999996185302699,-0.9475006890945785,-0.5074998855590813,-2.2849123688262623,1.2699125977080996,-1.3962061271926736,0.3812063560745109,0.42000007629394887,48.3146741646234,11.340298054484066,0.8887062416335914,11,-0.49000072479248047,0.8599996566772461,0.14999914169311523,-0.8000001907348633,7.1399993896484375,1,0.2501898297043261,1.9130496077488561,26.1200008392334,2.3157857752346103,26.43000030517578,1.731718436710568,26.78000068664551,0.2501898297043261 1666,2013-11-27,26.059999465942386,26.559999465942386,25.90999984741211,26.479999542236328,5617400.0,-0.010630246204383353,1.2413782897657426,-41.99904634749569,45.73378884025404,38.92378797515279,0.05357732704742446,0.9003467256142059,0.43555972221913564,-0.8660140673397372,18.67565945476671,0.649999618530277,-1.0185330188674655,-0.6995005607604945,-2.4482263177891603,1.0492251962681713,-1.5738634392748274,0.17486231775383843,0.551200714111328,16.853901280710808,-23.33577138762601,0.8743628785143336,11,-0.2100000381469762,1.1400003433227504,0.5799999237060511,-0.519999504089359,7.160001754760739,2,0.2782042231744326,2.809502184358094,26.34000015258789,1.9130496077488561,26.1200008392334,2.3157857752346103,26.43000030517578,0.2782042231744326 1667,2013-11-29,26.01000022888184,26.170000076293945,25.78000068664551,26.10000038146973,2876300.0,-0.0019186200339678106,2.391305790058621,0.21428603866467635,32.56784528094383,38.13773558919511,0.20509602076112188,0.8589181551793281,0.5261961828078547,-0.7989114050994424,18.39191855465574,0.38999938964843395,-0.978291048976633,-0.6634998321533168,-2.38014645173892,1.0531467874322864,-1.5218231419461183,0.19482347763948482,0.5499992370605469,23.469352007193432,-16.0128632883232,0.8583233097928011,11,0.2799997329711914,1.1899995803832972,0.6749992370605433,-0.47000026702881215,7.300001144409176,4,0.27066508828252167,1.2413782897657426,26.059999465942386,2.809502184358094,26.34000015258789,1.9130496077488561,26.1200008392334,0.27066508828252167 1668,2013-12-02,26.489999771118164,26.5,26.01000022888184,26.03000068664551,5239000.0,0.018454422837848705,1.0416676600783454,-5.111092273131821,44.736844306728635,39.01223470204396,-0.23012597907054655,0.28317492514573317,0.09615077005361172,-1.2674649553573474,17.388064294506826,0.4899997711181605,-0.9070113095918941,-0.1135003089904778,-1.7326918533196398,1.5056912353386842,-0.9230960811550588,0.6960954631741032,-1.5900001525878906,88.74997019764953,44.512140956990365,0.8095957721645815,12,-0.19999980926513317,0.7100000381469727,0.25999975204467773,-0.9499998092651367,6.539999008178711,0,0.2699131627145528,2.391305790058621,26.01000022888184,1.2413782897657426,26.059999465942386,2.809502184358094,26.34000015258789,0.2699131627145528 1669,2013-12-03,26.979999542236328,27.059999465942386,26.239999771118164,26.31999969482422,7859700.0,0.018497537763379146,-1.0000000000000087,1.434785132602469,60.67146019722998,41.66803695356614,-0.6313156247949294,-0.33090232183267076,-0.33555921403606703,-1.742733887932328,15.939767864244347,0.8199996948242223,-0.7411476948352629,0.44449949264526367,-0.9687684807585732,1.8577674660491006,-0.26213449405665656,1.151133479347184,-2.047999916076659,93.74999999999972,44.24451355701352,0.7066339867019188,12,-0.5599994659423793,0.2200002670288086,-0.2174997329711914,-1.4399995803833008,6.040000915527344,1,0.23684208665923445,1.0416676600783454,26.489999771118164,2.391305790058621,26.01000022888184,1.2413782897657426,26.059999465942386,0.23684208665923445 1670,2013-12-04,26.920000076293945,27.04999923706055,26.6200008392334,26.8700008392334,4419100.0,-0.0022238497761445375,1.7742050600511505,0.07575643730312401,60.38187971858613,43.96267403411733,-0.49480048063031035,-0.38516080516500395,-0.23352908469328781,-1.6745897804298409,13.312465405844145,0.429998397827152,-0.6492907319515098,0.44450006484985494,-0.7739975138089292,1.662997643508639,-0.16474872447953715,1.053748854179247,-1.9028804565429667,89.06253725293823,34.49340487839845,0.609248789329393,12,-0.49999999999999645,0.2799997329711914,-0.0950002670288086,-1.380000114440918,5.570001602172859,2,0.1991084207953997,-1.0000000000000087,26.979999542236328,1.0416676600783454,26.489999771118164,2.391305790058621,26.01000022888184,0.1991084207953997 1671,2013-12-05,26.29999923706055,26.88999938964844,26.209999084472656,26.82999992370605,5320800.0,-0.02303123467593804,1.0923098592375764,-10.60017547875167,59.38966610640148,45.89581983415234,0.12940211283546788,0.1039150701119631,0.4015322854222809,-1.034478764963584,10.665567183711804,0.7100009918212891,-0.5412800418997215,-0.08900070190429332,-1.0641854974030238,0.8861840935944372,-0.5765930996536603,0.3985916958450737,-1.2011644234619148,40.62492549412298,-18.9864652980581,0.4875923977493654,12,0.12000083923339844,0.9000005722045863,0.7050004005432093,-0.7599992752075231,6.639999389648434,3,0.2730038218046069,1.7742050600511505,26.920000076293945,-1.0000000000000087,26.979999542236328,1.0416676600783454,26.489999771118164,0.2730038218046069 1672,2013-12-06,26.32999992370605,26.65999984741211,26.229999542236328,26.459999084472656,4837200.0,0.0011407105519312122,-1.6060630581163482,0.24528111763288543,53.7433249168594,47.86534766805781,0.03224709509900592,0.05881540445677658,0.385961709421867,-1.0460663762996738,10.501048161868152,0.43000030517578125,-0.43369802385134903,-0.04750003814697479,-1.019613931692927,0.9246138553989773,-0.5335569849199508,0.4385569086260013,-1.1527185240136646,30.47618355609903,-30.58821854664626,0.4860569467729759,12,0.09000015258789773,0.8699998855590856,0.7899994850158727,-0.7899999618530238,6.199998855590824,4,0.26167874352303744,1.0923098592375764,26.29999923706055,1.7742050600511505,26.920000076293945,-1.0000000000000087,26.979999542236328,0.26167874352303744 1673,2013-12-09,26.61000061035156,26.729999542236328,26.270000457763672,26.290000915527344,4393700.0,0.01063428361021046,-1.5555461365659307,-2.4615520049297,57.82829146399084,50.34080926512701,-0.24533500525113183,-0.3219643977756661,0.12555421643399356,-1.3066372093794314,10.287434111577767,0.45999908447265625,-0.35538975484316637,0.2860006332397411,-0.48027267164761867,1.052273938127101,-0.097136019203937,0.6691372856834192,-1.3574104880091724,47.05898192507428,-15.231091530065477,0.3831366524436795,12,-0.19000053405761008,0.5899991989135778,0.4749989509582555,-1.0700006484985316,5.989997863769528,0,0.2517850661128165,-1.6060630581163482,26.32999992370605,1.0923098592375764,26.29999923706055,1.7742050600511505,26.920000076293945,0.2517850661128165 1674,2013-12-10,26.26000022888184,26.68000030517578,26.21999931335449,26.57999992370605,4087100.0,-0.013152964052678962,-1.2999961853172632,-0.9999999999999889,51.90475974223551,51.88420673035887,0.14149212786815113,-0.02938946664036024,0.4947085301662071,-0.9392046289186347,9.8001082179054,0.4600009918212926,-0.33206885969815403,-0.028499794006343393,-0.7319732940225734,0.6749737060098866,-0.3802365440144584,0.3232369560017716,-0.935113732795454,5.952516110281459,-52.17561471781176,0.35173675000811516,12,0.15999984741210938,0.9399995803832972,0.9199995994567836,-0.6599998474121129,6.2499980926513565,1,0.25780649243746434,-1.5555461365659307,26.61000061035156,-1.6060630581163482,26.32999992370605,1.0923098592375764,26.29999923706055,0.25780649243746434 1675,2013-12-11,26.059999465942386,26.3799991607666,26.020000457763672,26.34000015258789,3637100.0,-0.007616175216917376,1.0,0.8750029802350893,46.37679890792814,51.95565229343377,0.33257133495409974,0.17734083677480683,0.6967822493500755,-0.7219593412864462,10.005269353146272,0.3599987030029297,-0.23755010563741763,-0.22700052261352255,-0.9323815527218855,0.4783805074948404,-0.579691037667704,0.12568999244065893,-0.6657084510617608,4.59759279152912,-47.95354621064361,0.3526905150541822,12,0.3600006103515625,1.1400003433227504,1.1950001716613734,-0.3849992752075231,7.109998703002919,2,0.26707602204356373,-1.2999961853172632,26.26000022888184,-1.5555461365659307,26.61000061035156,-1.6060630581163482,26.32999992370605,0.26707602204356373 1676,2013-12-12,25.440000534057614,26.11000061035156,25.209999084472656,26.11000061035156,5810400.0,-0.023791210460117007,1.6865714131174223,2.392851547332814,34.562210766411184,52.17724845848571,0.9558974657648349,0.7897899790450928,1.306211986542774,-0.0835155906832874,10.601909806589019,0.9000015258789027,-0.12589611591301164,-0.8164995193481488,-1.612020558482719,-0.02097848021357862,-1.2142600389154339,-0.4187389997808637,1.6199989318847727,15.131669757741466,-30.247323882379437,0.39776051956728475,12,0.6949987411499059,1.3599996566772496,2.324999332427982,0.7849998474121129,7.999998092651371,3,0.2771226806764824,1.0,26.059999465942386,-1.2999961853172632,26.26000022888184,-1.5555461365659307,26.61000061035156,0.2771226806764824 1677,2013-12-13,27.63999938964844,28.190000534057614,25.239999771118164,25.59000015258789,13508800.0,0.08647794062132963,-1.1454551003195996,-3.059700005408904,59.773823529230555,53.848023927652584,-1.104746530129411,-1.30876634035938,-0.8748188345482788,-2.2519298109511077,10.459594991718808,2.9500007629394496,0.009354478741951056,1.2764993667602589,0.3453028076240834,2.2076959258964344,0.8109010871921711,1.7420976463283466,-2.430000305175785,81.54359473597657,36.762232026868,0.46559827956808697,12,-0.9399995803833043,-1.0949993133544957,0.12500047683715465,-1.4149990081787145,5.100002288818363,4,0.19175106201505443,1.6865714131174223,25.440000534057614,1.0,26.059999465942386,-1.2999961853172632,26.26000022888184,0.19175106201505443 1678,2013-12-16,26.38999938964844,27.60000038146973,26.239999771118164,26.96999931335449,12783300.0,-0.045224313589100174,-2.0909134257964896,-0.28292689734738485,51.893398192111526,52.87268370486164,0.14480439766949615,-0.033717045368710785,0.3832389749292595,-0.9804866531184011,9.928519813639511,1.399999618530277,0.06859221585028052,0.009499359130863638,-0.9099390128440739,0.9289377311058011,-0.4502198268566069,0.46921854511833416,-1.1800003051757848,39.59730641540898,-6.603155628609279,0.45971918598746936,12,0.31000041961669567,0.15500068664550426,1.2550005912780726,-0.1649990081787145,5.29000091552734,0,0.2326638700892456,-1.1454551003195996,27.63999938964844,1.6865714131174223,25.440000534057614,1.0,26.059999465942386,0.2326638700892456 1679,2013-12-17,26.68000030517578,26.739999771118164,26.1299991607666,26.190000534057614,6599500.0,0.010989045935374087,1.0000062536153713,-0.844827302712727,52.36111192055682,51.98148728285838,-0.2148169174070027,-0.28393171100081105,0.11869409385292329,-1.2433082624244207,9.579208973195778,0.6100006103515625,0.21824897392556863,0.26500024795532084,-0.644470135164088,1.1744706310747297,-0.1897349436043818,0.7197354395150235,-1.4400005340576172,49.32887602815968,3.2555686370722086,0.4547351915597043,12,0.01999950408935547,-0.13500022888183594,0.9649996757507324,-0.4549999237060547,5.1399993896484375,1,0.22188898430397908,-2.0909134257964896,26.38999938964844,-1.1454551003195996,27.63999938964844,1.6865714131174223,25.440000534057614,0.22188898430397908 1680,2013-12-18,27.25,27.54999923706055,26.56999969482422,26.76000022888184,9086700.0,0.021364306158333957,-1.2528703376880845,0.9999999999999855,57.94392904153563,51.82084983120662,-0.81923465198944,-0.8046117410573892,-0.41451030780362785,-1.7788657640270387,9.385299063530965,0.9799995422363317,0.27918200308551633,0.777499961853028,-0.19157696703632965,1.7465768907423858,0.2929614974083492,1.262038426297707,-1.9510002136230469,68.45637326154545,17.915066505513323,0.4845384644446792,12,-0.5500001907348633,-0.7049999237060547,0.39499998092651367,-0.9799995422363281,5.060001373291016,2,0.19302746134066773,1.0000062536153713,26.68000030517578,-2.0909134257964896,26.38999938964844,-1.1454551003195996,27.63999938964844,0.19302746134066773 1681,2013-12-19,29.61000061035156,29.84000015258789,27.3700008392334,27.38999938964844,15611200.0,0.08660552698537827,-1.1858417237043102,4.530616852406198,68.36734674017613,53.44574114490848,-2.9729749732036446,-3.06583329628182,-2.6947041582765685,-4.0877964874310635,10.235661999155177,2.5900001525878906,0.27997731429854866,2.9750005722045856,1.2727480913130549,4.677253053096116,2.1238743317588202,3.826126812650351,-4.253180809020993,95.00001036602424,39.339199484312815,0.851126240445765,12,-2.0850009918212855,-2.240000724792477,-2.1950006484985316,-3.2600002288818324,1.4399986267089915,3,0.12022956721416556,-1.2528703376880845,27.25,1.0000062536153713,26.68000030517578,-2.0909134257964896,26.38999938964844,0.12022956721416556 1682,2013-12-20,31.0,31.1299991607666,29.71999931335449,29.71999931335449,22554800.0,0.04694357855441922,-1.2031235797338289,0.5765765688363496,71.05508782084104,54.91538518455851,-4.057567030467773,-4.346308322295833,-4.006764521247852,-5.42339389777235,11.628895847009534,1.5199985504150426,0.32753507288460426,4.153999996185302,1.5622852037621868,6.745714788608417,2.858142599973746,5.449857392396858,-5.463852984619141,97.40001678466797,44.02765747197742,1.2958573962115576,12,-2.830000877380371,-2.9850006103515625,-3.5850000381469727,-4.489999771118164,-0.2700004577636719,4,0.07870963311964463,-1.1858417237043102,29.61000061035156,-1.2528703376880845,27.25,1.0000062536153713,26.68000030517578,0.07870963311964463 1683,2013-12-23,31.86000061035156,31.95000076293945,30.979999542236328,31.03000068664551,9588400.0,0.027741955172631005,-1.0860191677826947,0.6484370925465849,72.02166183058617,57.15059652770858,-4.575725071643117,-5.036893046941625,-4.784962982484448,-6.225355408375208,13.084649368736894,0.9700012207031214,0.46269303269686546,4.742500591278073,1.3274076942636697,8.157593488292477,3.0349541427708715,6.450047039785275,-5.9882224662475565,98.45360605134044,48.11550137316748,1.7075464485072018,12,-3.2800006866455043,-3.4350004196166957,-4.470000267028805,-5.14000034332275,-1.2900009155273402,0,0.02762087417629644,-1.2031235797338289,31.0,-1.1858417237043102,29.61000061035156,-1.2528703376880845,27.25,0.02762087417629644 1684,2013-12-24,32.189998626708984,32.419998168945305,31.520000457763672,31.899999618530273,4442800.0,0.010357752982911306,1.4000000000000266,0.3493964275127052,73.21585186472313,60.13271352290802,-4.4433592450959765,-5.153023866353017,-5.036341914290091,-6.502630077433118,14.41788463994268,0.8999977111816335,0.659586402390925,4.76899871826172,0.7091419290823922,8.828855507441048,2.739070323672056,6.798927112851384,-5.831962673098147,96.06838286789679,48.53724081615222,2.0299283945896636,12,-3.3750000000000036,-3.3750000000000036,-4.989998817443848,-5.289999008178711,-2.659997940063473,1,-0.015843378169952516,-1.0860191677826947,31.86000061035156,-1.2031235797338289,31.0,-1.1858417237043102,29.61000061035156,-0.015843378169952516 1685,2013-12-26,32.93000030517578,32.950000762939446,32.040000915527344,32.84999847412109,10845800.0,0.022988558870356668,14.166316994089032,0.27586932644057094,78.90148370755276,65.05929940525708,-4.588945248739641,-5.66442333045886,-5.678155703690244,-7.18475075727676,15.891386180334893,0.9099998474121023,0.8592676244938744,5.179500389099122,0.4711495490994366,9.88785122909881,2.8253249690992774,7.533675809098966,-5.9657681300314955,99.64156885238125,49.120295974657004,2.3541754199998444,12,-3.835000038146976,-3.85000038146973,-5.930000305175781,-5.945000648498535,-2.8000011444091797,3,-0.03370788339097275,1.4000000000000266,32.189998626708984,-1.0860191677826947,31.86000061035156,-1.2031235797338289,31.0,-0.03370788339097275 1686,2013-12-27,33.310001373291016,34.09999847412109,32.560001373291016,32.919998168945305,6113300.0,0.011539661846146743,-1.7747775612672951,4.874928476062978,79.52622886405464,67.25401110912642,-4.1741422583076435,-5.769213943283653,-5.975128225151828,-7.4938545238741945,17.41323775037296,1.539997100830071,1.1551833003236744,5.197001361846922,-0.04900633428752599,10.44300905798137,2.573997513779698,7.820005209914147,-5.627476967611312,81.9635330548373,27.712585594018265,2.6230038480672233,12,-3.1950025558471715,-3.655002593994144,-6.490001678466797,-6.3250017166137695,-1.5600013732910156,4,-0.03002101347260322,14.166316994089032,32.93000030517578,1.4000000000000266,32.189998626708984,-1.0860191677826947,31.86000061035156,-0.03002101347260322 1687,2013-12-30,33.049999237060554,33.580001831054695,33.009998321533196,33.439998626708984,5003200.0,-0.007805527634680343,-1.4255405493149667,-0.9999902188052885,77.28812271683968,70.07564716742957,-3.426345219469326,-5.22251118176311,-5.652104912815027,-7.162948877202297,18.852845422055843,0.5700035095214986,1.5284381741152764,4.584999275207526,-1.0006234063611075,10.170621956776163,1.7921879344232075,7.377810615991844,-4.469028461799056,66.34616677813287,10.723423238018135,2.792811340784318,12,-2.93500041961671,-3.3950004577636825,-6.237499237060554,-6.049999237060554,-3.5000000000000036,0,-0.06051437356032696,-1.7747775612672951,33.310001373291016,14.166316994089032,32.93000030517578,1.4000000000000266,32.189998626708984,-0.06051437356032696 1688,2013-12-31,33.639999389648445,33.779998779296875,33.09999847412109,33.22999954223633,3952500.0,0.017851744817176662,-1.0298456475571558,-1.0512833052936716,80.64782986073983,73.2186158274499,-3.218210843488386,-5.533069695484961,-6.178988156120035,-7.693702344382771,20.943792096007314,0.729999542236321,2.077869398196981,4.817499446868904,-1.1388324712814182,10.773831365019227,1.8393334877937448,7.795665405944064,-4.286364736546602,82.17056441298763,19.427750231377573,2.978165959075161,12,-3.305000305175792,-3.985000610351573,-6.827499389648445,-6.639999389648445,-3.2099990844726634,1,-0.08650415874584017,-1.4255405493149667,33.049999237060554,-1.7747775612672951,33.310001373291016,14.166316994089032,32.93000030517578,-0.08650415874584017 1689,2014-01-02,33.36999893188477,33.47999954223633,32.740001678466804,33.029998779296875,6512500.0,-0.008026173087469113,1.6428430324043861,0.8292689734738908,80.18165956306763,75.68947477428678,-2.122656592997842,-5.017026458245802,-5.837068372538134,-7.369096193546945,23.577484529744094,0.8999977111816406,2.3449835485524346,4.2279990196228106,-1.991889485656685,10.44788752490231,1.1180547669830645,7.33794327226256,-3.3518733438402357,64.56308701964443,-5.306073596718562,3.109944252639749,1,-2.63499927520753,-3.7150001525879013,-6.729999065399177,-6.369998931884773,-3.299999237060554,3,-0.08390768135102267,-1.0298456475571558,33.639999389648445,-1.4255405493149667,33.049999237060554,-1.7747775612672951,33.310001373291016,-0.08390768135102267 1690,2014-01-03,32.279998779296875,32.56999969482422,31.899999618530273,32.419998168945305,8686100.0,-0.03266407514165104,2.045437994173949,-0.41176272593653435,77.18599448567178,76.66932452378629,-0.2728048660126774,-3.6942875777753237,-4.689878099944178,-6.226761516063274,25.984177801202236,1.4699993133544993,2.7799425844048855,2.8699989318847656,-3.408394864548306,9.148392728317837,-0.26919796633176674,6.0091958301013015,-1.69041098720162,17.27269811077025,-57.06166117860465,3.139196898216535,1,-0.36999988555908914,-2.6250000000000036,-5.754999160766602,-5.279998779296875,-1.9699993133544886,4,-0.08519201352681294,1.6428430324043861,33.36999893188477,-1.0298456475571558,33.639999389648445,-1.4255405493149667,33.049999237060554,-0.08519201352681294 1691,2014-01-06,33.47999954223633,33.52000045776367,32.02000045776367,32.259998321533196,9332400.0,0.03717474623044548,1.3076868903834642,-8.714332425068612,75.21587782960302,77.13163452475985,-0.9679010219980597,-4.5627342843197845,-5.8153088481452,-7.366918497778304,28.316007704848378,1.5,3.2708174321717642,3.710999679565429,-2.639329937242948,10.061329296373806,0.5358348711612422,6.886164487969619,-2.3989542546574576,84.04258664997397,10.181439835348016,3.175164808404189,1,-0.9400005340576172,-3.8250007629394567,-6.954999923706055,-6.444999694824219,-2.7799987792968786,0,-0.1000597499185617,2.045437994173949,32.279998779296875,1.6428430324043861,33.36999893188477,-1.0298456475571558,33.639999389648445,-0.1000597499185617 1692,2014-01-07,33.220001220703125,33.919998168945305,32.779998779296875,33.889999389648445,7008000.0,-0.007765780319238247,2.1233042787567564,-0.5491782775095706,82.24739977508062,78.26782762970367,-0.40217146774918433,-3.9632879385823294,-5.488027078556563,-7.038240756223836,30.830493217991396,1.1399993896484304,3.714691031688858,3.1065012931823723,-3.2057398393831704,9.418742425747919,-0.04961927310040437,6.2626218594651455,-1.7163024870083454,65.3466608627834,-12.317867617941417,3.156120566282773,1,-0.4100017547607422,-3.5650024414062536,-6.695001602172852,-6.185001373291016,-2.330001831054684,1,-0.044250486655220245,1.3076868903834642,33.47999954223633,2.045437994173949,32.279998779296875,1.6428430324043861,33.36999893188477,-0.044250486655220245 1693,2014-01-08,33.310001373291016,33.709999084472656,32.759998321533196,33.22999954223633,5313600.0,0.0027092158121837517,1.1590993818437345,-0.11940604431893106,81.90567383724282,79.23336340442808,-0.2959846978727114,-3.716132481862722,-5.507665961328591,-7.054189432934642,33.58741248101489,0.9500007629394602,3.875275977609192,2.8615014076232903,-3.3785973949950687,9.10160021024165,-0.25854799368588743,5.981550808932468,-1.4428206759365523,69.80211715850197,-10.973830212982449,3.1200494013091795,1,-0.31000232696533203,-3.655002593994144,-6.565001487731934,-6.225001335144043,-2.020000457763672,2,-0.11287907478879156,2.1233042787567564,33.220001220703125,1.3076868903834642,33.47999954223633,2.045437994173949,32.279998779296875,-0.11287907478879156 1694,2014-01-09,33.029998779296875,33.900001525878906,32.84999847412109,33.5,7223600.0,-0.008405961646661964,-1.5301222538836028,-5.874880793438871,78.61383805146892,79.20140277597433,0.1292998070971052,-3.059811418444106,-5.155236539064241,-6.696381321986113,36.44388400524174,1.0500030517578196,3.889350640481833,2.242998886108399,-3.7708171215555595,8.256814893772361,-0.7639091177235784,5.24990688994038,-0.8502235931950821,55.94059265708038,-25.303401547141497,3.0069080038319806,1,-0.029999732971191406,-3.3750000000000036,-6.284998893737793,-5.944998741149902,-1.8299980163574254,3,-0.07871627521072655,1.1590993818437345,33.310001373291016,2.1233042787567564,33.220001220703125,1.3076868903834642,33.47999954223633,-0.07871627521072655 1695,2014-01-10,33.02000045776367,33.09999847412109,32.639999389648445,32.900001525878906,3707500.0,-0.00030270426590117694,2.285766836060502,-0.25531621323290693,71.99998818674977,78.36515381182933,0.17143549381010814,-2.6368445418897224,-5.079816153192148,-6.5995428016304345,39.046823930369,0.45999908447264204,3.8251285423873256,1.8850005149841316,-3.77200440055514,7.5420054305234,-0.9435019427855025,4.713502972753766,-0.57139401133918,52.63164234961562,-25.76224098731187,2.8285024577696345,1,-0.1100015640258789,-3.3650016784668004,-6.210000514984131,-5.935000419616699,-1.7700004577636719,4,-0.08933981593103968,-1.5301222538836028,33.029998779296875,1.1590993818437345,33.310001373291016,2.1233042787567564,33.220001220703125,-0.08933981593103968 1696,2014-01-13,32.490001678466804,33.22999954223633,32.470001220703125,33.060001373291016,4332600.0,-0.01605084106448751,-1.4917952822873153,-4.750039736783487,60.81277928526233,76.53456009720962,0.6402099544983741,-1.6354467215106716,-4.493073596530621,-5.987458863066401,40.621322464143304,0.7599983215332031,3.7017991755309296,1.0025016784668033,-4.0012018457163165,6.006205202649923,-1.4993500836247549,3.5043534405583614,1.6099967956542827,1.3793448177891254,-71.52831219408657,2.50185176209156,1,0.419997215270989,-2.8350028991699325,-5.680001735687263,-5.405001640319831,-0.9200019836425852,0,-0.06709763311490513,2.285766836060502,33.02000045776367,-1.5301222538836028,33.029998779296875,1.1590993818437345,33.310001373291016,-0.06709763311490513 1697,2014-01-14,32.939998626708984,33.029998779296875,32.5,32.65999984741211,3431900.0,0.01385032086780158,1.3043471049707263,-0.49122619159160574,58.33331861613609,74.05516995892033,0.1932955910160672,-1.7581643815049617,-4.877026411968785,-6.348727185519344,43.10740607110844,0.539997100830071,3.4449875831032344,1.1874986648559585,-3.5102717865821944,5.885269116294115,-1.1613865608631215,3.536383890575035,1.1273999023437398,32.86694445481852,-35.288766695912116,2.3488852257190778,1,-0.029999732971191406,-3.284999847412113,-6.129998683929443,-5.739998817443848,-0.9099998474121094,1,-0.06800236664106174,-1.4917952822873153,32.490001678466804,2.285766836060502,33.02000045776367,-1.5301222538836028,33.029998779296875,-0.06800236664106174 1698,2014-01-15,32.529998779296875,33.200000762939446,32.490001678466804,33.0,5347300.0,-0.012446868989231419,-1.581836341189378,-1.67858310626703,52.59146403514639,70.98959267804021,0.47973250711138604,-0.91130918126008,-4.409543041308659,-5.856910853442798,45.75998643870186,0.709999084472642,3.1155533732207132,0.47049884796142294,-3.4975601145518382,4.438557810474688,-1.5135306332952112,2.4545283292180535,1.5054518035888549,4.19563257270598,-57.93304073016814,1.9840294812566317,1,0.38000011444091797,-2.8750000000000036,-5.719998836517334,-5.329998970031738,-0.21999740600585938,2,-0.050414984666159346,1.3043471049707263,32.939998626708984,-1.4917952822873153,32.490001678466804,2.285766836060502,33.02000045776367,-0.050414984666159346 1699,2014-01-16,32.59999847412109,33.02000045776367,32.5,32.5,6942400.0,0.0021518505210875727,-9.400167849240864,-0.2127621583013939,47.19862593165402,67.65766283870488,0.32298740493353506,-0.5428915814581714,-4.434567713680803,-5.848007864002859,48.70647039780279,0.5200004577636719,2.826491544398934,0.24449863433837038,-2.812568766681572,3.3015660353583094,-1.2840350661715974,1.7730323348483417,1.4041431215209883,17.10493954193322,-38.61473714863469,1.5285337005099702,1,0.37000083923340554,-2.944999694824215,-5.789998531341546,-5.39999866485595,-2.129999160766598,3,-0.04018397607084734,-1.581836341189378,32.529998779296875,1.3043471049707263,32.939998626708984,-1.4917952822873153,32.490001678466804,-0.04018397607084734 1700,2014-01-17,32.509998321533196,33.560001373291016,32.5,33.52000045776367,5353200.0,-0.002760741006148648,-1.05825753311013,-10.1001754787526,42.857113663023085,64.06224459797377,0.5018152236158357,-0.04070766356439037,-4.292618740236467,-5.677869317617123,51.086608746635186,1.0600013732910156,2.4156685488052183,-0.10850143432617898,-1.9984333321810723,1.7814304635287144,-1.0534673832536257,0.8364645146012677,1.4634604666101012,3.669458278066242,-46.71753844946443,0.9449659489274476,1,0.6850013732910227,-2.8549995422363246,-5.699998378753655,-5.309998512268059,-2.179998397827145,4,-0.04029522073909375,-9.400167849240864,32.59999847412109,-1.581836341189378,32.529998779296875,1.3043471049707263,32.939998626708984,-0.04029522073909375 1701,2014-01-21,33.169998168945305,33.27000045776367,32.43000030517578,32.990001678466804,6272600.0,0.020301442063592967,3.4210410078803393,-0.1782139700716706,50.99999173481722,60.59031037127784,-0.2310836534956735,-0.4430415399131462,-4.889028020932674,-6.249087536333917,51.909918359997945,0.8400001525878906,2.025273433745376,0.3734985351562443,-0.8902183308903133,1.637215401202802,-0.25835989786703806,1.0053569681795267,0.7733914678491871,65.48647471668241,16.411070250369917,0.6318584330232792,1,-0.004997253417961645,-3.514999389648434,-6.359998226165764,-5.969998359680169,-2.269998550415032,1,-0.05788357777911679,-1.05825753311013,32.509998321533196,-9.400167849240864,32.59999847412109,-1.581836341189378,32.529998779296875,-0.05788357777911679 1702,2014-01-22,33.439998626708984,33.5,32.90999984741211,33.25,3867800.0,0.008139899688522245,2.8064357349412417,1.0555685069408485,48.23942881589166,56.8496164800166,-0.5214295764790151,-0.5490192706515984,-5.043599599971657,-6.420809443317424,52.18372629869958,0.5900001525878906,1.7403355618637484,0.5214990615844712,-0.44908479558471015,1.4920829187536526,0.036207132999884095,1.0067909901690584,0.4428554368207571,89.38029795120568,42.653322704675915,0.4852919285845904,1,-0.2749977111816406,-3.769999504089359,-6.972498893737793,-6.239998817443848,-2.9399986267089844,2,-0.05592102298686019,3.4210410078803393,33.169998168945305,-1.05825753311013,32.509998321533196,-9.400167849240864,32.59999847412109,-0.05592102298686019 1703,2014-01-23,32.740001678466804,33.290000915527344,32.610000610351555,33.139999389648445,3525700.0,-0.020932923953025595,-1.0606074617807033,-2.105266328026181,44.84453373856993,53.097471556361164,0.09969386653746426,0.23218995748333526,-4.270034403958384,-5.6272033701053985,51.95766139400491,0.829998016357429,1.3988762011222207,-0.22249794006346946,-1.0619687291642776,0.6169728490373387,-0.6422333346138771,0.1972374544869382,1.084738234728782,27.43372391745471,-16.333317987989393,0.4197353945504054,1,0.25499916076659446,-2.62500286102296,-6.117501735687263,-5.540001869201667,-2.240001678466804,3,-0.0216860984352637,2.8064357349412417,33.439998626708984,3.4210410078803393,33.169998168945305,-1.05825753311013,32.509998321533196,-0.0216860984352637 1704,2014-01-24,31.68000030517578,32.580001831054695,31.43000030517578,32.5,6803300.0,-0.032376338391826964,1.3469338502619481,2.050010967317394,45.065797316408094,50.10478368187876,1.0594745303512951,1.3196854627248484,-3.1243763176103982,-4.480562785898897,50.9510931775895,1.3100013732910227,0.9701707433133215,-1.2569993972778306,-2.217527762767183,-0.296471031788478,-1.737263580022507,-0.7767352145331543,2.088950023699013,11.737083316170189,-33.91974927254273,0.4802641827446772,1,0.8150005340576172,-1.5650014877319371,-5.05750036239624,-4.4800004959106445,0.1100006103515625,4,0.01988639716055518,-1.0606074617807033,32.740001678466804,2.8064357349412417,33.439998626708984,3.4210410078803393,33.169998168945305,0.01988639716055518 1705,2014-01-27,31.81999969482422,32.169998168945305,30.96999931335449,31.57999992370605,6264800.0,0.004419172610473865,1.5531979652171752,-0.29268275663153237,33.466113357462675,47.06626524545658,0.8173021747267839,1.1512911116039533,-3.1469567896828536,-4.54324663777561,49.49919520849338,1.1999988555908168,0.5275450047157335,-1.061499977111815,-2.1442309275139237,0.021230973290293775,-1.6028654523128694,-0.5201345019107606,1.808613632628635,33.59684390428892,-6.906840600429064,0.5413654752010547,1,0.44500064849853516,-1.485000610351566,-5.197499752044678,-4.619999885559082,0.0,0,-0.04242615947256967,1.3469338502619481,31.68000030517578,-1.0606074617807033,32.740001678466804,2.8064357349412417,33.439998626708984,-0.04242615947256967 1706,2014-01-28,32.310001373291016,32.459999084472656,31.79999923706055,31.79999923706055,4382900.0,0.015399172946770845,-1.5882238544736709,2.125010927528584,41.33332848926977,45.17737745358254,0.3342301881278473,0.6140113699955947,-3.5101352181808707,-4.9618787848744255,47.67408573039736,0.6599998474121058,0.14931595236459572,-0.521498298645021,-1.6132329467931328,0.5702363495030909,-1.0673656227190804,0.024369025429038516,1.105922833033972,52.96449392324928,14.958723494742038,0.5458673240740567,1,-0.04500102996826172,-1.575001716613773,-5.687501430511475,-5.110001564025879,-1.0000019073486293,1,-0.06128137930757649,1.5531979652171752,31.81999969482422,1.3469338502619481,31.68000030517578,-1.0606074617807033,32.740001678466804,-0.06128137930757649 1707,2014-01-29,31.04999923706055,31.770000457763672,30.979999542236328,31.290000915527344,5818500.0,-0.038997278943851854,-3.157887868292928,-0.47058955525303686,32.39873223669666,42.93374058708812,1.4504749354347588,1.8092575930940988,-2.1176055142000934,-3.636151390255673,45.42333900272054,1.3300018310546875,-0.12993086171657353,-1.6815004348754847,-3.026076542121938,-0.3369243276290348,-2.3537884884987115,-1.009212381252258,2.1702509778268,3.4482701921902073,-29.27408719355107,0.6722880536232253,1,1.2150011062622035,0.8599996566772354,-3.6024994850158727,-3.6799993515014684,-0.2599983215332067,2,-0.004830905707438493,-1.5882238544736709,32.310001373291016,1.5531979652171752,31.81999969482422,1.3469338502619481,31.68000030517578,-0.004830905707438493 1708,2014-01-30,30.729999542236328,32.169998168945305,30.34000015258789,32.169998168945305,8107500.0,-0.010305948556748379,1.5416663355294382,5.999952316617718,32.198135284853535,41.267019404110286,1.6631962518234928,2.002751459682706,-1.6837950766899041,-3.25082161859919,42.76104839946284,1.8299980163574148,-0.27213096616520716,-1.8560001373291044,-3.401430030874522,-0.31057024378368325,-2.628715084101813,-1.0832851905563956,2.310230600528392,17.410673991788133,-11.863545337541833,0.7727149467727104,1,1.220001220703125,1.489999771118164,-2.637500286102295,-2.7150001525878906,0.2399997711181605,3,-0.007484528007239644,-3.157887868292928,31.04999923706055,-1.5882238544736709,32.310001373291016,1.5531979652171752,31.81999969482422,-0.007484528007239644 1709,2014-01-31,30.56999969482422,30.690000534057614,29.899999618530273,30.420000076293945,9149400.0,-0.00520663357616391,3.0512732732439556,-0.10416650109805158,31.467458769797005,40.00150219375183,1.6818197458044253,2.047187234183525,-1.4075629097793936,-3.029111928432286,40.54759420465733,0.8299999237060547,-0.43882782526746666,-1.876000022888185,-3.617280901395695,-0.13471914438067856,-2.74664046214194,-1.00535958363443,2.200207448922818,26.17188344011259,-0.14167436855095872,0.8706404392537535,1,1.130000114440918,1.4299993515014613,-2.0674996376037598,-2.1449995040893555,0.8600006103515625,4,-0.002289816667419564,1.5416663355294382,30.729999542236328,-3.157887868292928,31.04999923706055,-1.5882238544736709,32.310001373291016,-0.002289816667419564 1710,2014-02-03,29.53000068664551,30.770000457763672,29.399999618530273,30.45000076293945,9266000.0,-0.034020249216907494,-1.3220309668784682,-6.133349439873813,29.213467494291947,37.580777278137916,2.5196168486997585,3.0257306253422094,-0.2645661938010484,-1.9411270551289732,39.427510603013125,1.3700008392333984,-0.5682986916388941,-2.7784991264343226,-4.954910962314866,-0.6020872905537793,-3.8667050443745943,-1.690293208494051,2.8957815540755156,4.24840166026636,-24.177388649345946,1.088205917940271,2,1.9199991226196254,2.2199983596801687,-0.7150020599365305,-0.870001792907722,2.090000152587887,0,0.07653234596448488,3.0512732732439556,30.56999969482422,1.5416663355294382,30.729999542236328,-3.157887868292928,31.04999923706055,0.07653234596448488 1711,2014-02-04,30.1299991607666,30.20000076293945,29.059999465942386,29.78000068664551,4244800.0,0.02031826820757332,3.6530505795984847,-0.3804330924960341,30.674002570592222,35.629063250882425,1.6126309524465121,2.2787215636995484,-0.7608532026823092,-2.493793997581527,37.929930439437584,1.1400012969970632,-0.6599290214265494,-2.011000633239746,-4.3194281511510155,0.29742688467152334,-3.165214392195381,-0.8567868742841114,1.8721735128477164,34.40514923016066,6.270927509727176,1.1542137589556343,2,1.0450010299682617,1.4499998092651367,-1.0424990653991735,-1.2049989700317418,1.2900009155273438,1,0.05609029476038718,-1.3220309668784682,29.53000068664551,3.0512732732439556,30.56999969482422,1.5416663355294382,30.729999542236328,0.05609029476038718 1712,2014-02-05,31.75,32.0,29.38999938964844,29.96999931335449,14457300.0,0.05376703897631896,1.2894735301080715,5.085738419618591,45.40095034550452,35.6908873183196,-0.30430782663549394,0.5722867098435955,-2.2697196489608586,-4.054806194588679,36.006420912400806,2.610000610351559,-0.6854606065297304,-0.3174997329711928,-2.574305589721334,1.9393061237789482,-1.4459026613462669,0.8109031954038777,-2.6900005340576136,86.49523009319046,53.04719125700873,1.1284029283750714,2,-0.9299993515014577,-0.26000118255615234,-1.8650012016296422,-2.25000095367432,-0.43000030517578125,2,-0.01385828453724769,3.6530505795984847,30.1299991607666,-1.3220309668784682,29.53000068664551,3.0512732732439556,30.56999969482422,-0.01385828453724769 1713,2014-02-06,29.54999923706055,31.34000015258789,29.229999542236328,31.239999771118164,16985400.0,-0.0692913626122661,1.232803346435834,-0.9494381360281906,35.62677162296848,34.6421066857152,1.5596146306545364,2.6099688838074293,0.02942594097397233,-1.7963547804747222,33.95347668115474,2.520000457763672,-0.8846446421937095,-2.329500389099117,-4.769504177881043,0.11050339968281264,-3.5495022834900816,-1.109498494708152,-0.48999977111816406,16.66665585403468,-18.07005580222259,1.2200018943909643,2,1.210000038146969,1.9399995803832972,0.33499956130980735,-0.05000019073487039,1.1599998474121058,3,0.041962832842026954,1.2894735301080715,31.75,3.6530505795984847,30.1299991607666,-1.3220309668784682,29.53000068664551,0.041962832842026954 1714,2014-02-07,30.43000030517578,30.559999465942386,29.670000076293945,29.75,7761000.0,0.029780070755858645,-1.119045780900186,-0.40236691733057134,40.87720290372042,35.465561079743836,0.5404928919893486,1.6076186416319018,-0.7291667209674699,-2.6115559614670083,31.708680814206403,1.010000228881836,-1.0868278927695698,-1.3194993972778306,-3.7783861030399493,1.139387308484288,-2.5489427501588935,-0.09005604439677128,-1.3112008285522414,46.59865953638455,7.604480363434696,1.2294433528810595,2,0.3299989700317383,1.0599985122680664,-0.4350013732910192,-0.9300012588501012,0.7700004577636683,4,0.017745612972828617,1.232803346435834,29.54999923706055,1.2894735301080715,31.75,3.6530505795984847,30.1299991607666,0.017745612972828617 1715,2014-02-10,30.06999969482422,30.459999084472656,29.6200008392334,30.29999923706055,8295000.0,-0.011830450435136197,2.0545433107456703,-0.3382344691402402,36.03604578872976,34.87697411301717,0.6997351472106388,1.8290576288005127,-0.25653008516120934,-2.1948971924085043,29.603078537118886,0.8399982452392578,-1.240772923871269,-1.5319999694824205,-4.0236918944388265,0.9596919554739856,-2.77784593196062,-0.28615400700421745,-0.893576207733151,34.35374304126027,-1.2360776560248254,1.2458459624782028,2,0.5449991226196289,1.419999122619629,0.12499952316283824,-0.5700006484985387,1.0400009155273402,0,0.04522782255251068,-1.119045780900186,30.43000030517578,1.232803346435834,29.54999923706055,1.2894735301080715,31.75,0.04522782255251068 1716,2014-02-11,30.309999465942386,30.540000915527344,30.07999992370605,30.229999542236328,3677000.0,0.007981369256863546,-1.421063198630695,-0.3478264475146469,35.86269779693512,35.26185917526588,0.16338155757077644,1.4939597096990944,-0.3697560616271325,-2.378024409146345,27.63646282428402,0.470001220703125,-1.3263349913473945,-1.1830000877380336,-3.7017135243678005,1.3357133488917299,-2.442356806052917,0.07635663057684994,-1.0771044485931398,38.989160477539556,9.78197842974204,1.259356718314882,2,0.3049993515014613,1.1799993515014613,0.4724993705749405,-0.8100004196167063,1.859998703002919,1,0.04322010545605548,2.0545433107456703,30.06999969482422,-1.119045780900186,30.43000030517578,1.232803346435834,29.54999923706055,0.04322010545605548 1717,2014-02-12,30.70000076293945,30.78000068664551,30.35000038146973,30.420000076293945,3476000.0,0.012867083598443685,-1.047620128882283,3.500011920940124,40.52044708510841,36.18656048640531,-0.3145683154292698,0.9776643509939156,-0.6242260423479529,-2.7060725103116745,25.64200268978046,0.470001220703125,-1.3567788593313566,-0.6809988975524952,-3.1269523239119685,1.7649545288069746,-1.9039756107322283,0.5419778156272415,-1.4117636459371887,69.66828414605027,38.57463204343302,1.2229767131797356,2,-0.17000102996825817,0.7899980545043981,0.3974981307983434,-1.2000017166137695,2.0099983215332067,2,0.023452745780503825,-1.421063198630695,30.309999465942386,2.0545433107456703,30.06999969482422,-1.119045780900186,30.43000030517578,0.023452745780503825 1718,2014-02-13,30.88999938964844,31.28000068664551,30.059999465942386,30.26000022888184,4609000.0,0.006188880195024504,-1.3689328298923922,2.2499914850716562,46.006063399553746,37.80196100082273,-0.5358327134171823,0.6940876654939352,-0.6891653773643363,-2.8309471015418772,23.60487343610941,1.220001220703125,-1.4780861822654927,-0.409000301361079,-2.8021559441174837,1.9841553413953221,-1.6055781227392778,0.7875775200171198,-1.5475270149862261,76.50594380444853,41.18902501300028,1.1965778213782006,2,-0.35999965667724965,0.5900011062622035,0.34249973297118785,-1.390000343322761,1.810001373291005,3,0.013920372731372588,-1.047620128882283,30.70000076293945,-1.421063198630695,30.309999465942386,2.0545433107456703,30.06999969482422,0.013920372731372588 1719,2014-02-14,31.290000915527344,31.420000076293945,30.70000076293945,30.93000030517578,2958900.0,0.012949224143168792,1.3225824314430155,0.5714303014523117,47.389169948619994,39.82148349574807,-0.9196751769894504,0.2012295174764418,-0.9726776811494879,-3.1620391052579855,21.50051090565711,0.7199993133544957,-1.4197301763026573,0.056501102447509055,-2.257113050608318,2.3701152555033396,-1.1003059740804062,1.2133081789754243,-1.8943779883583716,92.77782134069712,54.87866195087791,1.1568070765279146,2,-0.7600011825561523,0.18999958038330078,0.03749799728393555,-1.7900018692016637,1.4099998474121023,4,-0.018536331546314178,-1.3689328298923922,30.88999938964844,-1.047620128882283,30.70000076293945,-1.421063198630695,30.309999465942386,-0.018536331546314178 1720,2014-02-18,31.20000076293945,31.520000457763672,31.04999923706055,31.38999938964844,3336000.0,-0.0028763231049709903,1.088890772686798,-0.527773068282985,44.3076914048057,41.33633781066068,-0.6346093806336803,0.19821868076180849,-0.7628981026426622,-3.011256118569765,19.017050717786375,0.47000122070312145,-1.3353764271294608,0.0320008277893038,-2.202264326238879,2.2662659818174866,-1.0851317492247894,1.1491334048033934,-1.7522902943138554,78.08222757266506,40.350089590612754,1.1171325770140912,2,-0.5850009918212855,0.10999965667724965,0.12749814987182972,-1.7000017166137695,0.8099975585937464,1,0.0,1.3225824314430155,31.290000915527344,-1.3689328298923922,30.88999938964844,-1.047620128882283,30.70000076293945,0.0 1721,2014-02-19,31.25,31.739999771118164,30.86000061035156,30.93000030517578,2865000.0,0.001602539610189524,-2.8260909226609616,-1.6842210934205406,51.17096452867945,41.97745049768011,-0.5688495895951036,-0.0031591757564619627,-0.6700797878568352,-3.0097836645056155,16.57981575226849,0.8799991607666051,-1.2241905132099902,0.17799997329711914,-1.8495017890215664,2.2055017356158046,-0.8357509078622201,1.191750854456462,-1.7512437407469186,70.83335225543928,27.576302277504084,1.0137508811593419,2,-0.7650003433227539,0.06000041961669922,0.032498836517333984,-1.75000095367432,1.049999237060554,2,-0.004479980468750089,1.088890772686798,31.20000076293945,1.3225824314430155,31.290000915527344,-1.3689328298923922,30.88999938964844,-0.004479980468750089 1722,2014-02-20,31.56999969482422,31.65999984741211,31.07999992370605,31.20000076293945,2677800.0,0.010239990234375052,1.109093557314185,1.1562477648237004,54.91803315302117,44.1209240010193,-1.02484038222752,-0.4958606749173704,-0.8415660776540399,-3.276567035383607,13.881854317070397,0.5799999237060582,-0.9834574815011621,0.5914996147155769,-1.1247918359070255,2.3077910653381792,-0.2666461105957225,1.4496453400268763,-2.0212185607562,89.88094967779435,41.56357700321489,0.8581457253113008,2,-0.8899993896484375,-0.25999927520751953,-0.28750085830688477,-2.0700006484985387,1.029998779296868,3,0.01900533670956772,-2.8260909226609616,31.25,1.088890772686798,31.20000076293945,1.3225824314430155,31.290000915527344,0.01900533670956772 1723,2014-02-21,32.029998779296875,32.47999954223633,31.540000915527344,31.88999938964844,6953000.0,0.014570766199534457,-1.2381017257039055,0.3783778210798585,58.257913231173674,46.052114037402994,-1.2248638627823922,-1.0664564749384517,-1.1536711429006274,-3.6793362853341414,11.779037836798555,0.9399986267089844,-0.768391821775495,1.086998844146727,-0.500413751644615,2.6744114399380727,0.29329254625105605,1.8807051420423981,-2.4321932679102147,74.71904092444328,22.62550409058329,0.7937062978956723,2,-0.9799985885620117,-0.7199983596801758,-0.747499942779541,-2.529999732971195,1.0,4,0.02123010712118134,1.109093557314185,31.56999969482422,-2.8260909226609616,31.25,1.088890772686798,31.20000076293945,0.02123010712118134 1724,2014-02-24,32.310001373291016,32.700000762939446,31.28000068664551,32.18000030517578,8052700.0,0.008741885877783018,2.120879811864155,0.9285831062670535,67.20296658671384,49.51510523717901,-1.35235848605409,-1.3669238729798572,-1.2681935240823954,-3.8983031138352118,11.117483316947974,1.4200000762939347,-0.7876477783486138,1.3355013847351067,-0.33625170571158236,3.007254475181796,0.4996248395117604,2.171377929958453,-2.596908100670369,78.80438275508229,19.805366112300078,0.8358765452233452,2,-0.9300012588500977,-1.0000009536743164,-1.0275025367736816,-2.8100023269653356,1.1699981689453125,0,0.012070546984588537,-1.2381017257039055,32.029998779296875,1.109093557314185,31.56999969482422,-2.8260909226609616,31.25,0.012070546984588537 1725,2014-02-25,30.46999931335449,32.700000762939446,30.149999618530273,32.200000762939446,9851800.0,-0.056948374550598424,-1.151898937921062,-13.307594119545733,51.824033719932665,51.28858700640095,0.6150271572608013,0.3865736844966783,0.7257672162993849,-2.0148497428656533,10.50122362527138,2.5500011444091726,-0.5389619122605858,-0.4370006561279318,-2.073661473943229,1.1996601616873654,-1.2553310650355805,0.3813297527797168,-0.5776915913147143,12.549002008324909,-47.51366076818999,0.8183304089076492,2,0.9100008010864293,0.8400011062622106,0.842499732971195,-0.9700002670288086,3.0200023651123153,1,0.07318679028022124,2.120879811864155,32.310001373291016,-1.2381017257039055,32.029998779296875,1.109093557314185,31.56999969482422,0.07318679028022124 1726,2014-02-26,30.32999992370605,30.82999992370605,29.959999084472656,30.51000022888184,5019600.0,-0.004594663367356144,1.1219540561412094,0.10404633199525469,40.94388385034038,51.33563553587117,0.8472604553496659,0.3906599847242411,1.041260252376027,-1.8344864220147272,9.538616193537921,0.8700008392333949,-0.40698481337861736,-0.4779999732971234,-1.992291492991388,1.0362915463971447,-1.2351457331442575,0.27914578655001065,2.370000839233395,13.503671991925003,-41.43026317682272,0.7571457598471333,2,1.0,0.9499998092651403,1.0949993133544957,-0.8300008773803711,2.920000076293949,2,0.055390649589618146,-1.151898937921062,30.46999931335449,2.120879811864155,32.310001373291016,-1.2381017257039055,32.029998779296875,0.055390649589618146 1727,2014-02-27,30.899999618530273,31.149999618530273,30.45000076293945,30.46999931335449,5270600.0,0.01879326397158043,-1.978734974473823,-2.3888865341414083,60.86955987580432,52.987135144343455,0.3448821021751698,-0.2014836640853055,0.586072559532429,-2.358322136227624,9.571461184025377,0.8199996948242223,-0.15950579046240776,0.09949970245361328,-1.411226829303125,1.6102262342103515,-0.6558635634247558,0.8548629683319824,1.8000011444091726,34.30656781873247,-24.415867282173288,0.7553632658783684,2,0.4300003051757777,0.38000011444091797,0.5100002288818359,-1.4000005722045934,1.5599994659423828,3,0.04530743157973127,1.1219540561412094,30.32999992370605,-1.151898937921062,30.46999931335449,2.120879811864155,32.310001373291016,0.04530743157973127 1728,2014-02-28,30.5,30.809999465942386,30.18000030517578,30.809999465942386,3240900.0,-0.012944971633281122,3.0645177168381554,-0.7209284789127256,50.610817223514495,53.34509595266507,0.7640953080339727,0.19015059915984978,1.1389007256692238,-1.9124191285420622,10.147173794864944,0.7199993133544922,0.07703305662555238,-0.28899993896484233,-1.8054767777842287,1.227476899854544,-1.0472383583745355,0.46923848044485084,2.14520072937011,19.708050537746736,-38.87296620709549,0.7582384194096925,2,0.8299999237060511,0.6750001907348633,0.9175000190734863,-1.00000095367432,0.2600002288818395,4,0.06885240898757661,-1.978734974473823,30.899999618530273,1.1219540561412094,30.32999992370605,-1.151898937921062,30.46999931335449,0.06885240898757661 1729,2014-03-03,30.5,30.5,30.01000022888184,30.26000022888184,3578500.0,0.0,3.083335320156691,-0.7741941438143144,54.00372518849708,54.42243303974189,0.7154903594052726,0.1946155515447039,1.2855312402260637,-1.8591838707453547,10.38417802930014,0.4899997711181605,0.22750846720254359,-0.2854999542236314,-1.8044261242622213,1.233426215814962,-1.0449630392429299,0.4739631307956671,2.091496696472163,19.708050537746736,-40.2051563213321,0.7594630850192967,3,0.8299999237060511,0.38000011444091797,1.054999828338623,-1.00000095367432,0.6800003051757812,0,0.08295077964907782,3.0645177168381554,30.5,-1.978734974473823,30.899999618530273,1.1219540561412094,30.32999992370605,0.08295077964907782 1730,2014-03-04,31.790000915527344,31.84000015258789,30.82999992370605,30.979999542236328,6049100.0,0.042295111984502975,1.2197810950279053,3.375008940705293,61.52648405448591,55.57304632038706,-0.5386640334246593,-0.9669675084127931,0.14179836098089282,-3.085832034843648,10.631196360080605,1.3400001525878906,0.32504140302626894,0.8915009498596191,-0.56930366557647,2.352305565295712,0.16109864214157454,1.6219032575776637,0.7488658287048295,97.34046762480445,33.34376264543846,0.730402307718046,3,-0.4600009918212926,-0.9100008010864258,-0.4850010871887207,-2.2900018692016637,-0.0800018310546875,1,0.053161326770630346,3.083335320156691,30.5,3.0645177168381554,30.5,-1.978734974473823,30.899999618530273,0.053161326770630346 1731,2014-03-05,31.81999969482422,32.400001525878906,31.0,31.75,8843100.0,0.0009436545590730816,1.2764190324961697,0.08641922980921836,59.24091318544146,56.05336632398931,-0.5356329604377166,-0.910548248147169,0.18535042298444182,-3.044315577834297,10.756803275218381,1.4000015258789062,0.38263861730917625,0.836999702453614,-0.6321229333018508,2.3061223382090787,0.10243838457587984,1.5715610203313481,0.6672896962127624,75.73215412964693,11.938450731616165,0.7345613178777329,3,-0.4899997711181676,-0.9399995803833008,-0.5199999809265137,-2.3200006484985387,-0.9699993133544886,2,0.05248277811624957,1.2197810950279053,31.790000915527344,3.083335320156691,30.5,3.0645177168381554,30.5,0.05248277811624957 1732,2014-03-06,31.309999465942386,32.36999893188477,30.940000534057614,31.920000076293945,5092900.0,-0.0160276629092736,-1.1185185394496704,-8.714332425068068,53.29153511298643,55.50154653307961,-0.07419465688855453,-0.45872076124018335,0.7196810143142294,-2.4747796423048705,11.387468452231914,1.429998397827159,0.4743606262353879,0.34899950027466176,-1.0845082244663224,1.782507225015646,-0.36775436209583034,1.0657533626451539,1.1267441189633054,54.39324399923714,-7.470548556176112,0.716753862370492,3,0.02000045776366477,-0.4299993515014684,0.19000053405761363,-1.8100004196167063,-1.2999992370605469,3,0.06196105292712817,1.2764190324961697,31.81999969482422,1.2197810950279053,31.790000915527344,3.083335320156691,30.5,0.06196105292712817 1733,2014-03-07,30.790000915527344,31.53000068664551,30.34000015258789,31.520000457763672,4597600.0,-0.016608066409604216,2.1733347574869586,1.1967193636340965,46.15384615384615,53.16275537387209,0.2809584084469492,0.1675280140011992,1.2307445061354798,-1.9014968452314278,11.950883894507323,1.1900005340576207,0.4702893670487569,-0.2329991340637214,-1.5080572995998125,1.0420590314723697,-0.8705282168317687,0.4045299487043259,1.6100006103515625,32.63599428274543,-24.271546624521235,0.637529082768046,3,0.5399990081787074,0.08999919891357422,1.2974987030029297,-1.2900018692016637,-1.0500011444091797,4,0.05423832800547701,-1.1185185394496704,31.309999465942386,1.2764190324961697,31.81999969482422,1.2197810950279053,31.790000915527344,0.05423832800547701 1734,2014-03-10,30.96999931335449,31.0,30.29999923706055,30.75,3358600.0,0.0058460017042860635,3.9999931880572768,-0.3013691113839995,48.25492025167747,52.766187210732625,-0.12193099945109154,0.03168370034389412,1.033079975256964,-2.030934499766044,12.528811484234915,0.7000007629394496,0.4035422184345876,-0.08000068664551208,-1.324695003872339,1.164693630581315,-0.7023478452589238,0.5423464719678996,1.399999618530284,31.904730764409717,-21.402158623814383,0.622347158613413,3,0.21000099182129262,-0.08999919891357067,1.115000724792484,-1.4700002670288086,-1.779998779296875,0,-0.006780726158495454,2.1733347574869586,30.790000915527344,-1.1185185394496704,31.309999465942386,1.2764190324961697,31.81999969482422,-0.006780726158495454 1735,2014-03-11,31.43000030517578,32.169998168945305,30.93000030517578,31.29999923706055,7458700.0,0.014853115983859189,-1.8505733014710555,0.5909157902950265,51.285716465541284,53.915279723532734,-0.4821369675337053,-0.3385636859473564,0.5365377489816794,-2.4325561050231883,13.51866260069832,1.2399978637695241,0.2667030296981707,0.3120002746582031,-0.8533343988995554,1.4773349482159581,-0.27066706212067615,0.8946676114370824,0.8917986297607499,53.80951602443575,2.6072621848404793,0.5826673367788778,3,-0.22499942779541016,-0.5500001907348633,0.4199991226196289,-1.9300012588501012,-1.6800003051757812,1,-0.007954183823499106,3.9999931880572768,30.96999931335449,2.1733347574869586,30.790000915527344,-1.1185185394496704,31.309999465942386,-0.007954183823499106 1736,2014-03-12,31.6200008392334,31.88999938964844,31.03000068664551,31.11000061035156,3077600.0,0.006045196697829214,-1.567160015144943,3.9230464508936467,50.36390930350133,52.747985215499064,-0.525130467776382,-0.44837876801423704,0.2991999577282982,-2.5731777204796273,14.488054969734026,0.8599987030029297,0.017499029146339495,0.4365007400512688,-0.6840121125796017,1.5570135926821393,-0.12375568626416467,0.9967571663667023,0.6545620986938587,63.76820274289645,16.73734936173357,0.5602564263154348,3,-0.41499996185302734,-0.7400007247924805,-0.02000141143798828,-1.965002059936527,-1.220001220703125,2,0.002846244239424145,-1.8505733014710555,31.43000030517578,3.9999931880572768,30.96999931335449,2.1733347574869586,30.790000915527344,0.002846244239424145 1737,2014-03-13,31.420000076293945,31.96999931335449,31.07999992370605,31.8700008392334,3324000.0,-0.006325134649942776,1.7384693033164806,-0.8823540411463473,45.38579069093029,52.16742671187859,-0.27223946378784447,-0.20202994271214436,0.4569453737880238,-2.333720674125118,15.306757506220976,0.8899993896484375,0.046357411342274446,0.2005000114440918,-0.900704944075791,1.3017049669639746,-0.3501024663158496,0.7511024892040332,0.808271584564217,59.89312721716671,15.68863680994454,0.5506024777599409,3,-0.21499919891357422,-0.45499992370605824,-0.04250049591064453,-1.7650012969970739,-0.9400005340576172,3,-0.018141301509870922,-1.567160015144943,31.6200008392334,-1.8505733014710555,31.43000030517578,3.9999931880572768,30.96999931335449,-0.018141301509870922 1738,2014-03-14,31.31999969482422,31.489999771118164,30.96999931335449,31.190000534057614,2973800.0,-0.0031826983203979697,1.2127711381206652,-0.2888865341414905,42.3016980444783,50.86720147365429,-0.04882423770533606,-0.07184690487581946,0.49363680312468006,-2.1984367257786417,15.668855736932786,0.5200004577636754,0.20100198489213028,0.07899961471557759,-1.0118603212341881,1.1698595506653433,-0.46643035325930526,0.6244295826904604,0.8629065145062356,54.54551018035176,14.109701548102898,0.5454299679748836,3,0.030000686645507812,-0.3549995422363317,-0.1649999618530238,-1.6650009155273473,-0.3299999237060547,4,-0.04182629242358715,1.7384693033164806,31.420000076293945,-1.567160015144943,31.6200008392334,-1.8505733014710555,31.43000030517578,-0.04182629242358715 1739,2014-03-17,30.709999084472656,31.70000076293945,30.54999923706055,31.3799991607666,3628200.0,-0.01947639260202061,-1.3232359429336593,-5.153880012324345,52.30769061477898,49.84289109146463,0.6639151585197993,0.519087368243845,1.0406391609610495,-1.5510723087413112,15.738652841808209,1.1500015258788991,0.13181414361095278,-0.5020009040832534,-1.6179262004539297,0.6139243922874229,-1.0599635522685915,0.055961744102084765,1.428448982360642,9.87654030277398,-32.678672848016355,0.5579626481853379,3,0.6400012969970703,0.450001716613766,0.41499996185302734,-1.0550003051757848,-0.8999996185302699,0,-0.03158578125275602,1.2127711381206652,31.31999969482422,1.7384693033164806,31.420000076293945,-1.567160015144943,31.6200008392334,-0.03158578125275602 1740,2014-03-18,31.20000076293945,31.46999931335449,30.71999931335449,30.739999771118164,3937400.0,0.015955769881951687,-1.999988555951816,-0.6865685663287475,57.837843782336854,49.68699449111968,0.09098916203524965,0.03065751659424265,0.5271735437153175,-2.0022378855714074,15.72262969634703,0.7600002288818324,0.18604300099222826,-0.011999225616460052,-1.1279245219871363,1.1039260707542162,-0.5699618738017982,0.5459634225688781,0.8948783242466369,45.77475288419278,-0.4364774928556088,0.5579626481853379,3,0.13499832153321378,-0.039999961853027344,-0.07500171661376598,-1.5450019836425781,-1.8100013732910085,1,-0.06442308268368346,-1.3232359429336593,30.709999084472656,1.2127711381206652,31.31999969482422,1.7384693033164806,31.420000076293945,-0.06442308268368346 1741,2014-03-19,31.11000061035156,31.31999969482422,30.809999465942386,31.239999771118164,3547800.0,-0.002884620204714694,2.517254987076,-0.28260626189499816,52.07101504397243,49.55138115011812,0.07787385976005723,0.11555611500632423,0.5534946423851359,-1.872413010531556,15.5067512052807,0.5100002288818324,0.2226172894364744,-0.0949994087219288,-1.2116771787126233,1.0216783612687692,-0.653338293717276,0.4633394762734184,0.9421808767802595,39.436714310083524,-7.938322033359718,0.5583388849953486,3,0.12499809265137074,0.2199993133544922,-0.05750179290771129,-1.4550018310546875,-2.0600013732910085,2,-0.043715865756011274,-1.999988555951816,31.20000076293945,-1.3232359429336593,30.709999084472656,1.2127711381206652,31.31999969482422,-0.043715865756011274 1742,2014-03-20,32.169998168945305,32.470001220703125,30.979999542236328,31.03000068664551,5234600.0,0.034072566306573515,-1.4032289572492336,-8.769268013556614,64.57241101535527,51.59788835695247,-0.9468782907471507,-0.9456713799321967,-0.5507958246550402,-2.8888917957760327,15.631813691557078,1.4900016784667969,0.12378153765503797,0.9349982261657637,-0.2529323634217846,2.122928815753312,0.34103293137198776,1.5289635209595396,-2.209999084472649,84.37485719735236,32.116277273779716,0.5939652947937744,3,-0.7849979400634695,-0.8399982452392543,-1.1174993515014577,-2.514999389648434,-4.069997787475575,3,-0.05502016323158099,2.517254987076,31.11000061035156,-1.999988555951816,31.20000076293945,-1.3232359429336593,30.709999084472656,-0.05502016323158099 1743,2014-03-21,32.709999084472656,33.080001831054695,32.22999954223633,32.389999389648445,7255500.0,0.01678585471753702,-1.6562596857640353,0.28070210662102046,67.62359587818035,53.749963426563895,-1.325250275378334,-1.5095096702978772,-1.1326294324507629,-3.3814726975078884,15.205211265580948,0.9100036621093892,0.053858061396283574,1.4409991264343276,0.1252179932867179,2.7567802595819337,0.7831085598605227,2.0988896930081324,-2.699799957275392,85.37540050510735,27.801462331112702,0.6578905665738035,3,-0.894998550415032,-1.1899986267089808,-1.6999998092651367,-3.055000305175785,-3.6699981689453125,4,-0.06817485798386658,-1.4032289572492336,32.169998168945305,2.517254987076,31.11000061035156,-1.999988555951816,31.20000076293945,-0.06817485798386658 1744,2014-03-24,32.700000762939446,32.919998168945305,32.18000030517578,32.65999984741211,3398100.0,-0.0003056656011328762,2.0833518771657165,0.1250029802350615,59.11823884754803,54.62024369123131,-1.166739183311197,-1.5481710193304963,-1.156415782516639,-3.321715043793393,15.089571375913222,0.7399978637695241,0.06563689616195845,1.4115008354186926,0.021305518961519,2.8016961518758663,0.7164031771901058,2.1065984936472795,-2.567009527587885,83.89827700329934,30.059313763589785,0.695097658228587,3,-0.8850002288818217,-1.1800003051757706,-1.695000648498528,-3.0450019836425746,-3.4099998474121023,0,-0.05229360709249009,-1.6562596857640353,32.709999084472656,-1.4032289572492336,32.169998168945305,2.517254987076,31.11000061035156,-0.05229360709249009 1745,2014-03-25,32.700000762939446,32.950000762939446,32.31999969482422,32.810001373291016,3690900.0,0.0,2.2307797644666096,-2.7499523173762146,58.87098014665044,55.565473784914545,-1.0813611703023973,-1.446712610841395,-1.1905746957566663,-3.275602007366423,16.348089544192458,0.6300010681152273,0.18132055683559045,1.3000007629394474,-0.1692489822142207,2.769250508093112,0.5653758903626169,2.034625635516278,-2.449129103759759,83.2598822822615,30.86051399542994,0.7346248725768323,3,-0.8850002288818217,-1.1800003051757706,-1.695000648498528,-3.0450019836425746,-1.0500011444091726,1,-0.08837924249446638,2.0833518771657165,32.700000762939446,-1.6562596857640353,32.709999084472656,-1.4032289572492336,32.169998168945305,-0.08837924249446638 1746,2014-03-26,32.009998321533196,32.830001831054695,31.979999542236328,32.779998779296875,3117900.0,-0.02110099159961687,-1.0482031813732196,6.999965321125982,56.80932567079084,56.8347554493435,-0.36902695759791015,-0.6581387176981153,-0.5263672802085182,-2.5449467522073093,17.702420894681953,0.8500022888183665,0.26048170505398716,0.5259984016418393,-0.8762462967975253,1.928243100081204,-0.17512394757784477,1.2271207508615198,-1.6459614554785098,49.04750746135756,-2.9716056563878155,0.7011223492196819,3,-0.19499778747557173,-0.4899978637695206,-1.0474982261657644,-2.3549995422363246,-0.00999832153319602,2,-0.08184939297926408,2.2307797644666096,32.700000762939446,2.0833518771657165,32.700000762939446,-1.6562596857640353,32.709999084472656,-0.08184939297926408 1747,2014-03-27,32.299999237060554,32.900001525878906,31.75,31.96999931335449,4460900.0,0.00905969792982697,-1.9870225736374199,-0.4285710747036279,65.37675351635579,59.39865050177433,-0.5823086527148362,-0.8831573566736459,-0.8538321892848657,-2.7907587515896246,18.69646113250879,1.1500015258789062,0.2932106481320247,0.7459993362426829,-0.673168471050154,2.1651671435355198,0.03641543259626445,1.4555832398891013,-1.8273237724058689,41.353269162374254,-12.575800376437066,0.7095839036464178,3,-0.4849987030029297,-0.7799987792968786,-1.4024991989135813,-2.6450004577636825,-0.43999862670899503,3,-0.1006191974231071,-1.0482031813732196,32.009998321533196,2.2307797644666096,32.700000762939446,2.0833518771657165,32.700000762939446,-0.1006191974231071 1748,2014-03-28,32.59999847412109,32.84000015258789,32.18000030517578,32.400001525878906,3843300.0,0.009287902295561645,-1.0625014901175405,0.606051498424951,66.20276045808171,60.94254715103019,-0.7617521642925702,-1.0727645446866916,-1.1753642862074258,-3.0469307183317014,20.0479197789678,0.6599998474121094,0.3313163709515443,0.9409986495971623,-0.4604573267533283,2.3424546259476564,0.240270661421917,1.6417266377724076,-2.0230299548104007,70.83316114224661,13.534954208568067,0.7007279881752464,3,-0.6999979019164968,-1.0799980163574112,-1.6049981117248464,-2.944999694824215,-1.4299983978271413,4,-0.13803675776928637,-1.9870225736374199,32.299999237060554,-1.0482031813732196,32.009998321533196,2.2307797644666096,32.700000762939446,-0.13803675776928637 1749,2014-03-31,33.029998779296875,33.22999954223633,32.25,32.75,4637700.0,0.013190194027681734,1.882350301248752,1.4000152590219463,65.9999725342006,61.84945034568172,-0.9253640204546443,-1.3739483674815318,-1.6246014156934052,-3.4373436083942295,21.788118196578893,0.9799995422363281,0.4427244701577351,1.2444990158081062,-0.1731110860635212,2.66210911767973,0.5356939648722943,1.953304066743918,-2.3529089275164274,86.48643075677947,27.55942194802803,0.7088050509358127,3,-1.0099992752075195,-1.4349994659423828,-1.8499984741210938,-3.3750000000000036,-1.020000457763679,0,-0.1207992131767941,-1.0625014901175405,32.59999847412109,-1.9870225736374199,32.299999237060554,-1.0482031813732196,32.009998321533196,-0.1207992131767941 1750,2014-04-01,33.47999954223633,33.47999954223633,32.68000030517578,33.11999893188477,2934800.0,0.013624001803521413,3.444432670707413,1.2857220708446613,67.68058244435599,63.583846723502106,-1.137562066066991,-1.7822224296191855,-2.086105158588598,-3.8412255627246736,22.43660660155821,0.7999992370605469,0.6082139215661968,1.6099998474121087,0.0025047789870171755,3.2174949158372,0.8062523131995647,2.413747381624656,-2.6497351090285264,100.0,39.96339004344461,0.8037475342125463,4,-1.25,-1.760000228881836,-2.1349992752075195,-3.8250007629394567,-1.75,1,-0.12514930358416332,1.882350301248752,33.029998779296875,-1.0625014901175405,32.59999847412109,-1.9870225736374199,32.299999237060554,-0.12514930358416332 1751,2014-04-02,33.490001678466804,33.610000610351555,33.060001373291016,33.43000030517578,2327500.0,0.00029874959280862257,2.6666709052300894,0.16667019878779907,70.41419517309639,64.23293385214002,-0.8654711139597069,-1.7504434507984428,-2.1290082386123217,-3.803145475336727,22.72025858273224,0.5499992370605398,0.7604159386944538,1.5365018844604563,-0.226071173199081,3.2990749421199936,0.6552153556306877,2.417788413290225,-2.44775843653672,93.5484466393766,32.11009741739588,0.8812865288297681,4,-0.8100013732910227,-1.7050018310546982,-2.1450014114379954,-3.8350028991699325,-1.6500015258789134,2,-0.05494183241918449,3.444432670707413,33.47999954223633,1.882350301248752,33.029998779296875,-1.0625014901175405,32.59999847412109,-0.05494183241918449 1752,2014-04-03,33.25,33.689998626708984,32.799999237060554,33.580001831054695,3473600.0,-0.007166368063251549,2.2363883532854962,-5.499904634750564,68.52205199696571,64.33276230978282,-0.5097678751703398,-1.4310188445432601,-1.9340789440540647,-3.4924973029597126,22.94053797970169,0.8899993896484304,0.8475779973639099,1.199500179290773,-0.6263546590250115,3.025355017606561,0.28657276013287714,2.1124275984486687,-1.9509810212277685,70.86098570876396,8.197516509478817,0.912927419157894,4,-0.5300006866455078,-1.4000005722045898,-1.945000171661377,-3.5950012207031286,-0.950000762939446,3,-0.03759398496240607,2.6666709052300894,33.490001678466804,3.444432670707413,33.47999954223633,1.882350301248752,33.029998779296875,-0.03759398496240607 1753,2014-04-04,32.459999084472656,33.459999084472656,32.22999954223633,33.43000030517578,3650800.0,-0.023759426030897535,1.388351456253148,2.9393813288943744,66.2337450936262,65.12337411490263,0.26936812158567847,-0.5370244935072321,-1.1766931406256305,-2.653609713116367,23.569037713799688,1.2299995422363281,0.9776630741301915,0.32599935531616353,-1.4075507255234,2.059549436155727,-0.5407756851036183,1.1927743957359453,-0.8740625479480144,15.753403182400124,-51.37362317778431,0.8667750404197824,4,0.26000022888183594,-0.6099996566772461,-1.1549992561340332,-2.805000305175785,0.45999908447264914,4,-0.01848424186826636,2.2363883532854962,33.25,2.6666709052300894,33.490001678466804,3.444432670707413,33.47999954223633,-0.01848424186826636 1754,2014-04-07,30.76000022888184,32.490001678466804,30.36000061035156,32.450000762939446,7431300.0,-0.052372116560040705,1.4067776519384274,1.7422663992449159,46.66666474005318,63.76733906972515,1.8609353338742842,1.208389874893026,0.5044362553155644,-0.9027765950192759,24.12807145519219,2.130001068115245,0.9025579905997461,-1.3634995460510204,-3.1289846066501177,0.4019855145480804,-2.2462420763505726,-0.4807570157514718,2.929998397827145,12.012007711879265,-55.42762089488903,0.88274253029955,4,1.264999389648434,1.0899991989135707,0.4924998283386195,-1.0900011062622141,2.079999923706051,0,0.013328993639835529,1.388351456253148,32.459999084472656,2.2363883532854962,33.25,2.6666709052300894,33.490001678466804,0.013328993639835529 1755,2014-04-08,31.18000030517578,31.229999542236328,30.3799991607666,30.670000076293945,6909900.0,0.013654098607567278,1.7868924221815736,-0.3017751879979298,50.505048002954894,63.066863773298934,1.34398286716754,0.8102416215068011,0.065544820294555,-1.2549329719040259,23.76630782446326,0.8500003814697266,0.7567124976411215,-0.9309994697570829,-2.7205350082093247,0.8585360686951624,-1.8257672389832038,-0.03623170053096203,2.4433983612060572,24.624630128794873,-44.44221156766267,0.894767769226122,4,0.8449993133544922,0.8149986267089844,-0.07500028610229492,-1.0650014877319371,2.0799980163574148,1,0.026619564087035474,1.4067776519384274,30.76000022888184,1.388351456253148,32.459999084472656,2.2363883532854962,33.25,0.026619564087035474 1756,2014-04-09,31.709999084472656,31.76000022888184,31.020000457763672,31.29999923706055,3614200.0,0.01699803637297892,1.9019477313865727,0.8039209086455144,46.406260151407665,60.95903117719359,0.8570856998619902,0.30285871488290184,-0.4933728199503946,-1.712678671542399,23.174213816559615,0.7399997711181676,0.6971108951602965,-0.4055006027221708,-2.1902839138071926,1.379282708362851,-1.2978922582646817,0.48689105282034006,1.8481316207885783,40.54051886787056,-25.491557925572295,0.8923916555425112,4,0.3150005340576172,0.2849998474121094,-0.6049990653991699,-1.5950002670288121,1.3800010681152344,2,0.0006307303166548373,1.7868924221815736,31.18000030517578,1.4067776519384274,30.76000022888184,1.388351456253148,32.459999084472656,0.0006307303166548373 1757,2014-04-10,30.85000038146973,31.88999938964844,30.56999969482422,31.709999084472656,3219900.0,-0.027120741968864936,1.163935143856373,-2.097558592841402,36.16073037794727,57.62102783495643,1.6648484240427486,1.1783811725215934,0.367737367223949,-0.7759122922341355,22.64418655000497,1.3199996948242223,0.6114563417373411,-1.2369993209838803,-3.085607233764602,0.6116085917968412,-2.161303277374241,-0.31269536459351954,2.6441677218933144,15.806452009854441,-45.805130473509855,0.9243039563903608,4,1.1749992370605433,1.1449985504150355,0.2549996376037562,-0.5150012969970774,2.929998397827145,3,0.03209075393440863,1.9019477313865727,31.709999084472656,1.7868924221815736,31.18000030517578,1.4067776519384274,30.76000022888184,0.03209075393440863 1758,2014-04-11,30.01000022888184,30.920000076293945,29.84000015258789,30.70000076293945,3777800.0,-0.02722852973098966,-1.0970858324830515,0.8023274124115305,32.18543862800344,53.86385740093452,2.345472756971656,2.0187075990516057,1.2094271701293984,0.12796841774709122,22.45979128399271,1.0799999237060547,0.5614350943942057,-2.011499500274656,-4.056892328001556,0.03389332745224394,-3.034195914138106,-0.9888030864112061,3.4214845246209755,6.415093524807151,-50.21371678024843,1.0226964138634504,4,1.754999160766598,1.754999160766598,1.0949997901916468,0.724999427795403,3.2899990081787145,4,0.07630786373586229,1.163935143856373,30.85000038146973,1.9019477313865727,31.709999084472656,1.7868924221815736,31.18000030517578,0.07630786373586229 1759,2014-04-14,29.739999771118164,30.34000015258789,29.420000076293945,30.10000038146973,3843600.0,-0.00899701618475246,1.1904759742235502,0.5217396111776177,31.074175566198093,49.79647885891698,2.3464643606931332,2.3318682242908153,1.4831727486877497,0.4618859418454022,22.927986795753153,0.9200000762939453,0.424768582295151,-2.2329999923706048,-4.4482777735876695,-0.017722211153543554,-3.3406388829791354,-1.1253611017620742,3.547825598348055,12.955456833290716,-38.63975630799124,1.1076388906085308,4,1.8149995803833008,1.8149995803833008,1.3650002479553223,1.8399991989135742,3.8700008392333913,0,0.10692664500002391,-1.0970858324830515,30.01000022888184,1.163935143856373,30.85000038146973,1.9019477313865727,31.709999084472656,0.10692664500002391 1760,2014-04-15,29.190000534057614,29.71999931335449,28.85000038146973,29.6299991607666,5574700.0,-0.0184935857865971,1.8064530022334568,1.2222163353537043,31.64064469358634,45.48830658341586,2.4852858930300883,2.8707470596466074,2.0641306896019636,1.0714965290847438,23.574541067382615,0.889999389648434,0.230165990930157,-2.682499217987065,-5.206321154234185,-0.15867728173994067,-3.944410186110627,-1.4205882498635027,3.865755317818266,11.184219194583898,-39.05061256219479,1.2619109681235614,4,2.079998970031742,2.079998970031742,1.839999675750736,2.3899984359741246,4.260000228881832,1,0.12504280752827035,1.1904759742235502,29.739999771118164,-1.0970858324830515,30.01000022888184,1.163935143856373,30.85000038146973,0.12504280752827035 1761,2014-04-16,29.75,29.84000015258789,29.15999984741211,29.21999931335449,3264400.0,0.0191846336312671,-1.0923098592375884,-1.204550774646054,33.96227048840113,41.64833086024202,1.4963312362252807,2.322722860798983,1.5228927681744473,0.5708185067747493,24.203018600991204,0.6800003051757812,-0.0014207767411171801,-2.054499721527101,-4.733348127339191,0.6243486842849926,-3.393923924433146,-0.715075518621056,2.9692954142433905,29.605260268471838,-20.854434217629944,1.3394242029060466,4,1.4049997329711914,1.5199995040893555,1.2925004959106445,1.8299989700317383,4.209999084472656,2,0.11798313685825867,1.8064530022334568,29.190000534057614,1.1904759742235502,29.739999771118164,-1.0970858324830515,30.01000022888184,0.11798313685825867 1762,2014-04-17,30.399999618530273,30.8700008392334,29.53000068664551,29.65999984741211,5443800.0,0.021848726673286523,-1.680005416880461,1.3962241743530224,36.746996673170884,38.372025480191425,0.4464985047888952,1.6161829156269647,0.8473691096860065,-0.022183912720528554,23.43791569200519,1.340000152587887,-0.29200905931440246,-1.3160001754760735,-4.060160420609414,1.4281600696572703,-2.688080298042742,0.05607994709059838,2.0097521930912237,74.87920123544606,25.881411015380095,1.3720801225666714,4,0.2700014114379954,0.869999885559082,0.6425008773803711,1.1799993515014648,3.9200000762939453,3,0.0884868607833118,-1.0923098592375884,29.75,1.8064530022334568,29.190000534057614,1.1904759742235502,29.739999771118164,0.0884868607833118 1763,2014-04-21,30.479999542236328,30.68000030517578,30.239999771118164,30.520000457763672,2433800.0,0.0026315764707212086,1.4444432670707412,-0.054055307972462004,33.96227048840119,36.96042611889677,0.06269188716091989,1.4340768938728523,0.813171952726286,-0.03855428677221795,22.185429502994158,0.4400005340576172,-0.6234128821395046,-1.1245002746582031,-3.8798010234396116,1.630800474123209,-2.5021506490489074,0.25315009973250113,1.6449721549730256,80.69300947442167,34.93209369873033,1.3776503743907056,4,-0.10999965667724254,0.7899999618530273,0.6050009727478027,1.0999994277954102,3.920001983642578,0,0.10826769313062878,-1.680005416880461,30.399999618530273,-1.0923098592375884,29.75,1.8064530022334568,29.190000534057614,0.10826769313062878 1764,2014-04-22,30.989999771118164,31.43000030517578,30.46999931335449,30.59000015258789,3413500.0,0.016732291225107332,-1.9999970197737786,-9.999761586877742,34.45693071181252,35.1773019754365,-0.4595818485479093,0.832059242327098,0.3274756866368378,-0.4763635522167462,20.664519846189837,0.9600009918212926,-0.9455351407909305,-0.528999996185302,-3.2470400540207294,2.1890400616501253,-1.8880200251030175,0.8300200327324099,0.8729742208320204,82.94571522988355,42.226197270662524,1.359020028917713,4,-0.6199998855590785,0.2799997329711914,0.16750049591064453,0.4999990463256836,3.8700008392333913,1,0.07454015756706278,1.4444432670707412,30.479999542236328,-1.680005416880461,30.399999618530273,-1.0923098592375884,29.75,0.07454015756706278 1765,2014-04-23,29.809999465942386,30.690000534057614,29.709999084472656,30.649999618530273,4159100.0,-0.03807680909618805,1.130433340382224,-2.100002384188056,29.956411466283853,33.34954101042274,0.5650701227472368,1.8808803867254333,1.5301750142992034,0.7661862073508807,19.280686224538847,1.2800006866455078,-1.2535708535812198,-1.5645002365112255,-4.325128946158717,1.196128473136266,-2.9448145913349713,-0.18418588168747974,1.8119366371693602,28.634338654302947,-5.17949618621925,1.3803143548237455,4,0.5600004196166992,1.460000038146969,1.4450011253356898,1.6799993515014613,4.520002365112308,2,0.12747404268660345,-1.9999970197737786,30.989999771118164,1.4444432670707412,30.479999542236328,-1.680005416880461,30.399999618530273,0.12747404268660345 1766,2014-04-24,29.38999938964844,30.209999084472656,29.149999618530273,29.93000030517578,2205800.0,-0.014089234613163693,-1.0784293926032305,0.6428581159940221,29.380331560884187,32.5961633640824,0.6943926420814108,2.2077237805143604,1.9607245864845169,1.2513992851033215,18.492057923178965,1.0599994659423828,-1.3260233215042838,-1.853500366210934,-4.7332390210575745,1.0262382886357102,-3.293369693634258,-0.41363103878761365,2.04000091552734,10.526302580692272,-17.832915621237618,1.4398693274233214,4,0.7500009536743129,1.8800001144409144,1.8575005531311,2.0999994277954066,5.159999847412113,3,0.13814227484199915,1.130433340382224,29.809999465942386,-1.9999970197737786,30.989999771118164,1.4444432670707412,30.479999542236328,0.13814227484199915 1767,2014-04-25,29.04999923706055,29.239999771118164,28.690000534057614,28.76000022888184,3691600.0,-0.011568566167022176,-1.5581455179357295,-0.5370342898317333,30.864189866686772,32.44935794615832,0.8406104302479847,2.415607461309339,2.2949680801962913,1.656095755373972,18.11982084873766,0.6999988555908274,-1.480971724469704,-2.031000518798823,-5.0242693988107625,0.9622683612131162,-3.527634958804793,-0.5343660787928535,2.173601074218748,13.1386398932444,-16.120513490333217,1.496634440005969,4,1.0100011825561488,2.1400003433227504,2.2325000762939418,2.4399995803832972,5.150001525878896,4,0.1690189320606994,-1.0784293926032305,29.38999938964844,1.130433340382224,29.809999465942386,-1.9999970197737786,30.989999771118164,0.1690189320606994 1768,2014-04-28,28.10000038146973,29.3700008392334,27.6200008392334,29.26000022888184,4857800.0,-0.03270219898590765,1.5362299210247836,-4.00001315417349,33.70097340275838,32.7412243724428,1.666426042778543,3.173920676483707,3.221927356636126,2.65825931736466,17.985361891591666,1.75,-1.6853390183308719,-2.755999469757075,-5.9390096079939845,0.42701066847983427,-4.34750453887553,-1.1644944006386204,2.870239952087399,12.598414948008566,-18.06402682450311,1.5915050691184554,4,1.4250001907348597,2.5549993515014613,3.257499694824215,3.3899984359741175,6.179998397827145,0,0.22135228572652288,-1.5581455179357295,29.04999923706055,-1.0784293926032305,29.38999938964844,1.130433340382224,29.809999465942386,0.22135228572652288 1769,2014-04-29,29.040000915527344,29.20000076293945,28.21999931335449,28.35000038146973,7209800.0,0.03345197584685766,-1.0631551473171557,-0.594828124845847,37.67280959159431,33.41146491666591,0.68916115333246,2.0234144264864966,2.256439887917388,1.7685952341382034,17.48389897521442,1.1000003814697195,-1.7334713404472666,-1.6164990425109877,-4.725076512508359,1.492078427486387,-3.1707877775096733,-0.062210307512302165,1.5282106787109377,46.254078744305964,14.21536938295963,1.554288734998687,4,0.4849996566772461,1.6149988174438477,2.627499580383308,2.449997901916504,4.45000076293946,1,0.18457301795350967,1.5362299210247836,28.10000038146973,-1.5581455179357295,29.04999923706055,-1.0784293926032305,29.38999938964844,0.18457301795350967 1770,2014-04-30,29.290000915527344,29.399999618530273,28.88999938964844,29.15999984741211,5638600.0,0.008608815155592087,1.9142997275204157,0.18840719926802194,35.59524506938891,33.592906536775665,0.5082900878115133,1.5214193529372722,1.986233907535457,1.571854468759902,16.6529971727431,0.5100002288818324,-1.6668586849240938,-1.156999111175537,-4.019380205732219,1.705381983381141,-2.588189658453878,0.2741914361028037,0.9244253881103504,64.478811109761,32.131031770234095,1.431190547278339,4,0.2349996566772461,1.3649988174438477,2.377499580383308,2.189999580383301,4.479999542236328,2,0.19016727622809393,-1.0631551473171557,29.040000915527344,1.5362299210247836,28.10000038146973,-1.5581455179357295,29.04999923706055,0.19016727622809393 1771,2014-05-01,31.649999618530273,32.31999969482422,31.1200008392334,31.770000457763672,10340600.0,0.08057352779910087,-1.0338991269827158,-0.9230757944775375,54.04040112129004,35.51439591990002,-1.7364576543035533,-1.0366449282714463,-0.3685758597326867,-0.7107213784168849,15.154573654654948,3.029998779296875,-1.5010809565448326,1.2949996948242202,-1.2570228201741713,3.8470222098226117,0.01898843732502442,2.571010952323416,-4.029998779296875,85.74467575674075,49.18519255451112,1.2760112574991964,5,-1.6799993515014648,-0.994999885559082,0.0175008773803782,-0.1699991226196289,2.239999771118171,3,0.08467621626621913,1.9142997275204157,29.290000915527344,-1.0631551473171557,29.040000915527344,1.5362299210247836,28.10000038146973,0.08467621626621913 1772,2014-05-02,32.0,32.0,31.040000915527344,31.34000015258789,7365300.0,0.01105846400278665,1.9090888073288443,-5.499960263848049,60.57385869685289,38.47123905417243,-2.0513516481658343,-1.5653500525900839,-0.7195294107549657,-0.9809566822182632,13.985302365773599,0.9599990844726562,-1.2794595163287035,1.7075000762939467,-0.595027809829844,4.0100279624177375,0.5562361332320513,2.858764019355842,-4.285999183654784,93.19149419699183,50.63705215773024,1.1512639430618956,5,-2.0299997329711914,-1.3450002670288086,-0.33249950408934836,-0.6899995803833008,1.3400001525878906,4,0.07968747615814231,-1.0338991269827158,31.649999618530273,1.9142997275204157,29.290000915527344,-1.0631551473171557,29.040000915527344,0.07968747615814231 1773,2014-05-05,31.86000061035156,31.989999771118164,31.190000534057614,31.88999938964844,2330600.0,-0.004374980926513783,5.956528950292768,-0.045452706412749545,61.422422165042825,41.46740477119801,-1.8942094100818885,-1.5521872367179448,-0.5969590622806251,-0.7656673263059659,13.631208876638038,0.8099994659423864,-1.1039295040857624,1.5975006103515597,-0.599328230814816,3.7943294515179353,0.4990861897683736,2.6959150309347457,-4.053879816436762,88.78051117869009,40.727109118428665,1.098414420583187,5,-1.8900003433227504,-1.2050008773803675,-0.1925001144409073,-0.5500001907348597,1.340000152587887,0,0.07344633106590726,1.9090888073288443,32.0,-1.0338991269827158,31.649999618530273,1.9142997275204157,29.290000915527344,0.07344633106590726 1774,2014-05-06,31.170000076293945,31.78000068664551,31.06999969482422,31.71999931335449,2365700.0,-0.021657266818551957,1.1193996709121536,18.33405391657743,60.50955375322551,44.86219835863598,-1.3141920240539662,-0.8747442200986413,0.058208513506670556,0.001963721322642442,13.648429999728712,0.7900009155273402,-1.0065806073354757,0.8870000839233398,-1.3368616812121132,3.110861849058793,-0.2249307986443867,1.9989309664910664,-3.27360170436096,66.4723173116062,13.186997977313652,1.111930882567726,5,-1.1999998092651367,-0.5150003433227539,0.5400004386901855,0.1400003433227539,1.8500003814697266,1,0.09977538323357948,5.956528950292768,31.86000061035156,1.9090888073288443,32.0,-1.0338991269827158,31.649999618530273,0.09977538323357948 1775,2014-05-07,32.009998321533196,32.060001373291016,31.09000015258789,31.36000061035156,3966800.0,0.026948933050471968,1.5866567654582973,-1.1818156597007898,61.64947954928353,48.44765924623591,-2.021929630720969,-1.7385070219301717,-0.7482621759149133,-0.7515378992953892,13.744936251293122,0.970001220703125,-0.8674270155627823,1.6854984283447187,-0.6376067665885827,4.00860362327802,0.5239458308780662,2.8470510258113713,-4.025127923142385,75.78111961471465,18.694889332913426,1.1615525974666512,5,-2.0399980545043874,-1.3549985885620046,-0.2024989128112722,-0.6999979019164968,0.9000015258789134,2,0.046235658685992664,1.1193996709121536,31.170000076293945,5.956528950292768,31.86000061035156,1.9090888073288443,32.0,0.046235658685992664 1776,2014-05-08,31.729999542236328,32.279998779296875,31.399999618530273,31.8799991607666,4695200.0,-0.008747228802836626,-1.1728388666103096,-0.23076945649175856,57.12754811559807,51.3658101627816,-1.5366949617274592,-1.5356675030779385,-0.4327848962304408,-0.37589292864947055,14.512092592470399,0.8799991607666016,-0.7724318946845372,1.4044996261596694,-0.9211326274530478,3.73013187977239,0.2416834993533108,2.567315752966028,-3.6584265579168473,55.64514640464163,0.7761632418696109,1.1628161268063597,5,-1.7599992752075195,-1.0749998092651367,0.24499988555908203,-0.4199991226196289,1.2299995422363281,3,0.06429249747740662,1.5866567654582973,32.009998321533196,1.1193996709121536,31.170000076293945,5.956528950292768,31.86000061035156,0.06429249747740662 1777,2014-05-09,31.84000015258789,32.0,31.63999938964844,31.71999931335449,2002200.0,0.003466769994910912,-1.571426625159269,-0.8000076294139575,57.264963012503344,53.984031230531045,-1.351431826913963,-1.652417266010648,-0.5236729048577047,-0.42376438936008753,14.873461841625577,0.36000061035155895,-0.5034145550720481,1.4650002479553237,-0.9481344594461802,3.8781349553568276,0.2584328942545717,2.6715676016560757,-3.683458634058315,63.63644961758419,11.53691865337796,1.2065673537007517,5,-1.5700006484985352,-1.1850004196166992,0.3924999237060547,-0.505000114440918,1.220001220703125,4,0.06438439784033534,-1.1728388666103096,31.729999542236328,1.5866567654582973,32.009998321533196,1.1193996709121536,31.170000076293945,0.06438439784033534 1778,2014-05-12,32.299999237060554,32.43000030517578,31.82999992370605,31.989999771118164,2937300.0,0.014447207357669356,1.1052585788619642,2.5833108161805436,57.035446175354515,56.13543529539329,-1.2885083546323735,-2.0364697655403177,-0.9459249414684407,-0.7983697686551814,14.719652846983886,0.6000003814697301,-0.15967926323342496,1.8104993820190494,-0.7429496248193601,4.363948388857462,0.5337748785998429,3.087223885438256,-4.060188555005084,90.44110222262167,40.498374583458684,1.2767245034192058,5,-1.6399993896484446,-1.7599992752075266,-0.014999866485602809,-0.9250001907348704,0.38000106811522727,0,0.03219817151989446,-1.571426625159269,31.84000015258789,-1.1728388666103096,31.729999542236328,1.5866567654582973,32.009998321533196,0.03219817151989446 1779,2014-05-13,32.919998168945305,33.009998321533196,32.34999847412109,32.5,6538300.0,0.019195013824439222,1.200005086276008,1.354835137113938,67.77143278161148,59.71056726341803,-1.4530543208727487,-2.5360401084333155,-1.5201941213773829,-1.333133285806646,14.368490438576892,0.709999084472642,0.22489887434823785,2.2714983940124434,-0.4742326804324435,5.01722946845733,0.8986328567900017,3.6443639312348886,-4.512579901965022,95.31248758235381,40.91155692825592,1.372865537222444,5,-0.894998550415032,-2.604998588562008,-0.6349987983703542,-1.5449991226196218,0.0800018310546946,1,0.008505547070724928,1.1052585788619642,32.299999237060554,-1.571426625159269,31.84000015258789,-1.1728388666103096,31.729999542236328,0.008505547070724928 1780,2014-05-14,32.84000015258789,32.970001220703125,32.689998626708984,32.959999084472656,3099400.0,-0.0024300735360575088,2.999945505572055,-0.2857129881925571,70.5113195916411,61.54066931567925,-0.9124901816040243,-2.285765065010061,-1.4360400362933134,-1.1766009824124843,13.559815052658802,0.2800025939941406,0.6692921062573269,2.009000396728517,-0.812711099264213,4.830711892721247,0.598144648732152,3.419856144724882,-4.156427082334432,89.4410990127986,28.27210815935993,1.4108557479963646,5,-0.8150005340576172,-2.5250005722045934,-0.9025006294250488,-1.465001106262207,0.31999969482421875,2,0.005481129851992339,1.200005086276008,32.919998168945305,1.1052585788619642,32.299999237060554,-1.571426625159269,31.84000015258789,0.005481129851992339 1781,2014-05-15,33.259998321533196,33.669998168945305,32.84999847412109,32.97999954223633,7524300.0,0.012789225547924055,-2.0370307577105407,-2.3333439298088865,74.79389827462262,63.12067371320922,-1.2070245359381389,-2.5606036505832677,-1.8478831302399996,-1.554528084990288,13.040844264021533,0.8299980163574148,1.0606625039095938,2.2534986495971623,-0.717775542446681,5.224772841641002,0.7678615535752442,3.739135745619084,-4.3168397362029545,79.80295103654585,12.039667450480522,1.48563709602192,5,-0.8899993896484304,-2.614998817443844,-1.2499990463256765,-1.8849992752075124,-0.1999969482421804,3,-0.010523105585801829,2.999945505572055,32.84000015258789,1.200005086276008,32.919998168945305,1.1052585788619642,32.299999237060554,-0.010523105585801829 1782,2014-05-16,33.09000015258789,33.77000045776367,32.84000015258789,33.150001525878906,5229300.0,-0.005111189943603933,-2.321421516202206,-0.2142915531335204,82.36061307364346,65.44713936972039,-0.9679389822577704,-2.2964864700188627,-1.655095792752249,-1.365214593940177,13.714232885051599,0.9300003051757812,1.483702678583036,1.949000453948976,-1.1475701732852457,5.045571081183198,0.4007151403318687,3.497285767566087,-3.7686944005684424,64.94844752678897,-9.388289604812215,1.5482853136171102,5,-0.6700000762939453,-2.3949995040893555,-1.080000877380371,-1.715001106262207,-0.31999969482421875,4,-0.003928711620301062,-2.0370307577105407,33.259998321533196,2.999945505572055,32.84000015258789,1.200005086276008,32.919998168945305,-0.003928711620301062 1783,2014-05-19,33.779998779296875,33.919998168945305,33.299999237060554,33.380001068115234,7010200.0,0.020852179617020017,-1.214276469506344,-6.66647593616886,81.76947531462375,67.80935287654243,-1.5164113022554417,-2.8739291384626213,-2.2970538710640938,-2.0454212548729487,14.462142344331507,0.8299980163574148,1.5715439554793775,2.473999118804933,-0.8196776309881457,5.767675868598008,0.8271607439083937,4.1208374937014725,-4.013823556703006,91.08283969035388,12.648811419966918,1.646838374896538,5,-1.2749996185302734,-3.009999275207523,-1.7699995040893555,-2.4049997329711914,-0.7599983215332031,0,-0.02131431119077276,-2.321421516202206,33.09000015258789,-2.0370307577105407,33.259998321533196,2.999945505572055,32.84000015258789,-0.02131431119077276 1784,2014-05-20,33.299999237060554,33.810001373291016,33.110000610351555,33.560001373291016,4481400.0,-0.014209578436412018,-1.187504470352595,-0.6500090599578295,76.07285439043142,69.41195008111441,-0.7850541190307254,-2.3315359995716562,-1.779403699156525,-1.5635906382169011,15.94348523777162,0.7000007629394602,1.5551336811905045,1.878499603271493,-1.5285775367955239,5.28557674333851,0.1749610332379845,3.5820381733050013,-3.0353652609045128,49.59356401405633,-29.341415254224998,1.703538570033508,5,-0.640000343322761,-2.529999732971202,-1.5349998474121165,-1.9250001907348704,-0.02000045776367898,1,-0.018618586969658457,-1.214276469506344,33.779998779296875,-2.321421516202206,33.09000015258789,-2.0370307577105407,33.259998321533196,-0.018618586969658457 1785,2014-05-21,33.610000610351555,33.90999984741211,33.25,33.34999847412109,3183900.0,0.009309350762566782,-1.8695702652050046,-1.0000000000000273,67.37592657912023,70.55065879928354,-0.9434400669100143,-2.468832369721497,-2.0622054009915125,-1.8817554216513805,16.839837220396127,0.6599998474121094,1.553575922495682,1.9985009193420353,-1.4537121871742684,5.450714025858339,0.272394366083887,3.724607472600187,-2.906722931060802,71.2964696324813,-6.49717262681412,1.7261065532581512,5,-0.8300018310546804,-2.8400011062622035,-2.0550012588500906,-2.235001564025872,-0.3300018310546804,2,-0.018149378139662442,-1.187504470352595,33.299999237060554,-1.214276469506344,33.779998779296875,-2.321421516202206,33.09000015258789,-0.018149378139662442 1786,2014-05-22,33.450000762939446,33.81999969482422,32.990001678466804,33.09000015258789,3967100.0,-0.004760483323610232,-1.9642915531335647,1.3846063558202726,63.302785364412884,71.22152794949571,-0.5741813750836471,-2.0965638255139076,-1.8824295182515094,-1.7369997858113635,17.19899861069209,0.8299980163574148,1.6188129105418199,1.6355010032653752,-1.7433893432614482,5.014391349792202,-0.05394416999804008,3.324946176528787,-2.360716624890145,56.48164173569016,-18.564357551146472,1.689445173263413,5,-0.5750017166137695,-2.680001258850094,-2.1800012588500906,-2.1800012588500906,0.1699981689453267,3,-0.008669683375572279,-1.8695702652050046,33.610000610351555,-1.187504470352595,33.299999237060554,-1.214276469506344,33.779998779296875,-0.008669683375572279 1787,2014-05-23,33.959999084472656,34.0,33.40999984741211,33.75,2940900.0,0.015246586245171612,3.0689537239220224,0.5833298012122354,68.04126042571343,72.44439619953559,-0.8401876449392702,-2.3398205348516896,-2.359870231578874,-2.255279973026159,17.27547265128353,0.5900001525878906,1.627284556678628,1.8999993324279814,-1.3439610204966996,5.143959685352659,0.2780191559656444,3.521979508890322,-2.5310292627158333,96.03950673238529,21.791843655542053,1.6219801764623392,5,-0.7849998474121094,-3.149998664855957,-2.747499465942383,-2.689999580383301,-0.5499992370605469,4,-0.026501700101433157,-1.9642915531335647,33.450000762939446,-1.8695702652050046,33.610000610351555,-1.187504470352595,33.299999237060554,-0.026501700101433157 1788,2014-05-27,34.31999969482422,34.34000015258789,33.950000762939446,34.0,3023300.0,0.010600724972226638,1.1666596024244873,1.5238147138964577,78.68858211431291,73.65741279205797,-0.9873482119570056,-2.3293698042601534,-2.679234923419031,-2.630973762391161,16.718167902788082,0.3899993896484446,1.7349597259175624,1.9489999771118178,-0.8599016369266366,4.757901591150272,0.5445491700925871,3.353450784131045,-2.5310856481133506,98.51848293556827,22.325316945508888,1.4044508070192274,5,-0.8050003051757812,-3.339999198913574,-3.3499994277954066,-3.0500001907348633,-0.9700012207031321,1,-0.04516314833459345,3.0689537239220224,33.959999084472656,-1.9642915531335647,33.450000762939446,-1.8695702652050046,33.610000610351555,-0.04516314833459345 1789,2014-05-28,34.400001525878906,34.509998321533196,34.09000015258789,34.15999984741211,3632800.0,0.0023310557041396063,-1.2105104652913343,0.7500059604701619,75.26434768162017,74.18552702427786,-0.9335013813325688,-2.094616804883181,-2.6971682315375602,-2.722051748503148,16.180291369213617,0.4199981689453054,1.8507089526019591,1.7610017776489286,-0.7125200800583045,4.234523635356165,0.5242408487953085,2.997762706502545,-2.202913702227711,92.76335272475433,15.835721386565837,1.2367609288536179,5,-0.7250022888183594,-3.335001945495609,-3.5800018310546875,-3.130002021789551,-1.0699996948242116,2,-0.040116308340191975,1.1666596024244873,34.31999969482422,3.0689537239220224,33.959999084472656,-1.9642915531335647,33.450000762939446,-0.040116308340191975 1790,2014-05-29,34.860000610351555,35.5,34.580001831054695,34.950000762939446,5579000.0,0.013372065815944634,-1.830773564641842,-0.37499801319240245,81.87378848208242,74.97218149177341,-1.203378293427484,-2.230277172071915,-3.104270480485802,-3.173160368567494,16.106593805699454,1.0999984741210938,1.962186591225148,1.9425008773803611,-0.17150161854618773,4.056503373306914,0.8854996294170832,2.9995021253436356,-2.246588897081601,74.50199929785171,-4.9063153827394785,1.0570012479632755,5,-0.6900005340576101,-3.300000190734856,-4.040000915527337,-3.5900011062622,-1.8699989318847514,3,-0.04532420549027483,-1.2105104652913343,34.400001525878906,1.1666596024244873,34.31999969482422,3.0689537239220224,33.959999084472656,-0.04532420549027483 1791,2014-05-30,34.330001831054695,35.02000045776367,34.130001068115234,34.75,5575200.0,-0.015203636546680888,-1.1707310265261122,4.666638409697713,73.35840684213386,73.971936354939,-0.5650599133695238,-1.569683257799369,-2.5235414618077954,-2.656423374806657,17.259712146970973,0.8899993896484375,1.91288758366629,1.2785019874572825,-0.8369681566178642,3.393972131532429,0.22076691541970916,2.336237059494856,-1.1392724604387325,44.0192304533287,-35.83981968872327,1.0577350720375738,5,-0.08500099182129617,-2.7700014114379954,-3.510002136230476,-3.060002326965339,-1.7800025939941406,4,-0.030585581000697526,-1.830773564641842,34.860000610351555,-1.2105104652913343,34.400001525878906,1.1666596024244873,34.31999969482422,-0.030585581000697526 1792,2014-06-02,34.549999237060554,34.950000762939446,33.889999389648445,34.15999984741211,3829100.0,0.0064083132616337135,-1.279572097754666,-0.9285740236149281,72.10221013107929,72.89779577898962,-0.6215384397731967,-1.6747091312113227,-2.72337840937222,-2.8843864965635504,18.423585425288824,1.0600013732910014,1.8588056663411443,1.370999431610116,-0.7846291798661582,3.52662804308639,0.29318512587197887,2.448813737348253,-0.8974157405677872,40.99376380161704,-35.97653749999265,1.077814305738137,6,-0.30499839782715554,-2.9899988174438548,-3.8449993133544993,-3.2799997329711985,-1.520000457763679,0,-0.026917520281106166,-1.1707310265261122,34.330001831054695,-1.830773564641842,34.860000610351555,-1.2105104652913343,34.400001525878906,-0.026917520281106166 1793,2014-06-03,34.200000762939446,34.580001831054695,33.700000762939446,34.389999389648445,3582800.0,-0.010130202079590145,2.087704034854045,-0.48717672835403203,63.278067574123746,71.47615279939987,-0.22987069892219836,-1.202044634385473,-2.374279331586152,-2.5459068775871145,19.55895032432009,0.8800010681152486,1.720246097937661,0.9040009498596149,-1.2036739435884272,3.0116758433076605,-0.1498364968644097,1.9578383965836395,1.299999237060554,27.77778955153965,-44.93610017557101,1.0538374467240221,6,0.04500007629395242,-2.640000343322747,-3.575000762939446,-3.0100011825561452,-1.3199996948242116,1,-0.023099441459177195,-1.279572097754666,34.549999237060554,-1.1707310265261122,34.330001831054695,-1.830773564641842,34.860000610351555,-0.023099441459177195 1794,2014-06-04,34.279998779296875,34.549999237060554,33.939998626708984,34.06999969482422,2742200.0,0.0023391232331233525,-1.59574053632884,-1.1052663280260984,64.93778150278871,71.2052477909186,-0.17459751108467003,-1.093149392611224,-2.4539433788425704,-2.6326046631582507,20.860872325382555,0.6100006103515696,1.5475284409948316,0.8284990310668974,-1.0669619408511792,2.723960002984974,-0.11923145489213738,1.7762295170259321,1.1840012359619152,32.22212567737423,-36.79061636613722,0.9477304859590381,6,-0.03499794006347656,-2.419999122619629,-4.189998626708984,-3.6249990463256836,-0.779998779296875,2,-0.02712953145545194,2.087704034854045,34.200000762939446,-1.279572097754666,34.549999237060554,-1.1707310265261122,34.330001831054695,-0.02712953145545194 1795,2014-06-05,33.490001678466804,34.31999969482422,33.0,34.31999969482422,12043400.0,-0.02304542383202135,2.180729757927006,-3.9523887375113196,52.21583742734432,69.97336468679987,0.6666980941018394,-0.19667259023258055,-1.67278525852511,-1.8538094988372933,21.579143536788465,1.3199996948242188,1.3148553958248783,-0.0354982376098576,-1.8054048033830412,1.7344083281633225,-0.9204515204964494,0.8494550452767342,1.9387183517455995,24.257503337859703,-41.59793924283406,0.8849532828865906,6,0.759998321533196,-1.2950019836425852,-3.4000015258789134,-2.8350019454956126,-0.4700012207031321,3,-0.004777540740315445,-1.59574053632884,34.279998779296875,2.087704034854045,34.200000762939446,-1.279572097754666,34.549999237060554,-0.004777540740315445 1796,2014-06-06,33.77000045776367,34.0,33.509998321533196,33.639999389648445,7311500.0,0.008360667819162781,-1.5128084744270114,-0.1566281672403974,56.41511199401167,68.68157041661078,0.48820478992216465,-0.3330806763691996,-1.936307404422248,-2.135033190341339,22.159990129906753,0.509998321533196,1.1647612058247248,0.14250049591064595,-1.4139856059834628,1.6989865978047547,-0.6357425550364084,0.9207435468577003,1.561570771240234,39.48718751283806,-25.388999097511004,0.778243050947054,6,0.4799995422363281,-0.5,-3.6800003051757812,-3.1150007247924805,-1.6700019836425852,4,-0.02309738728823585,2.180729757927006,33.490001678466804,-1.59574053632884,34.279998779296875,2.087704034854045,34.200000762939446,-0.02309738728823585 1797,2014-06-09,33.889999389648445,33.950000762939446,33.61999893188477,33.900001525878906,2122500.0,0.0035534181302383505,5.000000000000517,-0.07693887731442474,51.16280007548772,65.62315019007465,0.3992137805258409,-0.30738397667912665,-2.047444618980144,-2.2627568502462836,22.77222639467237,0.3300018310546733,1.1209536525537374,0.15999946594239134,-1.151585209853934,1.4715841417387168,-0.4957928719557714,0.815791803840554,1.3483089901953065,56.329010014776095,-5.016073982355799,0.6557923378981622,6,0.3600006103515554,-0.6199989318847727,-3.5774993896484446,-3.234999656677253,-1.6499977111816406,0,-0.039539692437916885,-1.5128084744270114,33.77000045776367,2.180729757927006,33.490001678466804,-1.59574053632884,34.279998779296875,-0.039539692437916885 1798,2014-06-10,33.34000015258789,33.97999954223633,33.25,33.830001831054695,3649500.0,-0.016228953879195096,-1.1790966595876724,48.98970251719798,50.41667726307484,62.8622979213474,0.8890769604039406,0.342062130980608,-1.5044633461000494,-1.7172124543629295,22.89807057145932,0.7299995422363281,1.109300093895456,-0.44199981689452983,-1.5867200521645017,0.7027204183754421,-1.0143599345295158,0.13036030074045613,1.8087758920621084,21.935504512419822,-39.206693356187344,0.5723601176349856,6,0.9099998474121094,-0.05500030517578125,-3.0275001525878906,-2.685000419616699,-1.3800010681152344,1,-0.009298181519862836,5.000000000000517,33.889999389648445,-1.5128084744270114,33.77000045776367,2.180729757927006,33.490001678466804,-0.009298181519862836 1799,2014-06-11,33.200000762939446,33.25,32.34000015258789,32.490001678466804,3491900.0,-0.0041991418418628745,1.246919975887273,-1.4489727600407438,45.572342288973694,58.82880389989087,0.9397836161320541,0.5313571299797886,-1.3871157369008174,-1.583644917478015,22.805908798552615,1.0,1.014861321231777,-0.5959993362426843,-1.7025427337866645,0.5105440613012959,-1.1492710350146709,-0.042727637470697744,1.8628242399245565,43.43438430193878,-15.744934151840255,0.5532716987719893,6,0.47999954223633523,0.08499908447266336,-2.887500762939446,-2.5450010299682546,-0.979999542236321,2,-0.009638544803330928,-1.1790966595876724,33.34000015258789,5.000000000000517,33.889999389648445,-1.5128084744270114,33.77000045776367,-0.009638544803330928 1800,2014-06-12,33.02000045776367,33.169998168945305,32.639999389648445,32.86999893188477,2127500.0,-0.005421695814438188,1.3555661049133747,0.21127002718646332,45.37632714940376,55.71968393403197,0.9290291931728802,0.7647427940602469,-1.2468329511800178,-1.4097514096773835,22.708766488918563,0.5600013732910014,0.8159729437413006,-0.7849996566772433,-1.8613190595428861,0.2913197461883996,-1.3231593581100682,-0.24683995524441826,1.8794550540837633,40.96387757118662,-17.790121583021993,0.5381597014328229,6,0.625,0.27499961853027344,-2.707500457763672,-2.3650007247924805,-1.2299995422363281,3,0.014536630393155336,1.246919975887273,33.200000762939446,-1.1790966595876724,33.34000015258789,5.000000000000517,33.889999389648445,0.014536630393155336 1801,2014-06-13,32.90999984741211,33.580001831054695,32.72999954223633,32.81999969482422,3763200.0,-0.0033313327930526437,-5.296302575622765,0.5999949137887473,37.64703453611809,51.891331090147396,0.9123646489910229,0.8929605135686103,-1.178969414277276,-1.3170975580173518,21.906558467495014,0.8500022888183665,0.6435301714750707,-0.8775003433227511,-2.001457169408134,0.24645648276263188,-1.439478756365446,-0.31552193028005604,1.8358883428797554,34.7560918877176,-18.485040735289815,0.5619784130426929,6,0.5500011444091797,0.5399999618530273,-2.5974998474121094,-2.255000114440918,-1.2800006866455078,4,0.0033424676651954144,1.3555661049133747,33.02000045776367,1.246919975887273,33.200000762939446,-1.1790966595876724,33.34000015258789,0.0033424676651954144 1802,2014-06-16,32.959999084472656,33.25,32.75,32.900001525878906,1866500.0,0.0015192718715395515,-1.7777730682829653,0.6666384096977918,32.74105285987041,48.49832945523035,0.6851567450013576,0.8777239171210311,-1.2636563492837887,-1.3886400558296472,20.989715632118667,0.5,0.3762860608182663,-0.8210010528564453,-1.963296227314963,0.3212941216020724,-1.3921486400857077,-0.2498534656271829,1.6415358235569713,37.804826989458405,-9.307955506099944,0.5711475872292592,6,0.4850006103515625,0.6100006103515625,-2.6474990844726562,-2.304999351501465,-1.4599990844726562,0,-0.02609225225241929,-5.296302575622765,32.90999984741211,1.3555661049133747,33.02000045776367,1.246919975887273,33.200000762939446,-0.02609225225241929 1803,2014-06-17,33.060001373291016,33.200000762939446,32.77000045776367,32.86999893188477,1496800.0,0.0030340501091055128,-1.205133221174501,3.1668362156662093,33.0807533472628,44.95865966017191,0.45420411001781247,0.7599801114357945,-1.3724314987207116,-1.4986458530290854,19.914075882747756,0.43000030517577414,0.1741831519831365,-0.6849988937377915,-1.8719365867198121,0.501938799244229,-1.2784677402288054,-0.09153004724677771,1.405841449412108,58.064535976545464,16.035299727135566,0.5934688464910114,6,0.26999855041503906,0.6049985885620117,-2.597501754760742,-2.405001640319824,-1.9200019836425746,1,-0.024803377518510472,-1.7777730682829653,32.959999084472656,-5.296302575622765,32.90999984741211,1.3555661049133747,33.02000045776367,-0.024803377518510472 1804,2014-06-18,32.68000030517578,33.200000762939446,32.459999084472656,33.060001373291016,2524600.0,-0.011494284704483881,1.2424298471231086,-1.999979922904026,21.907137435651535,41.59102632776161,0.6519355350158804,1.1501179888856896,-0.9509953852424715,-1.1140343389875547,19.16047649302108,0.7400016784667898,-0.05441328012283719,-1.0340000152587905,-2.299649774049179,0.23164974353159806,-1.6668248946539848,-0.4011751358635962,1.6582919573204293,19.642917963773964,-17.523656582020667,0.632824879395194,6,0.48999977111816406,1.239999771118164,-2.080000400543213,-2.02500057220459,-1.4899997711181676,2,-0.022031860892886668,-1.205133221174501,33.060001373291016,-1.7777730682829653,32.959999084472656,-5.296302575622765,32.90999984741211,-0.022031860892886668 1805,2014-06-19,33.0,33.09999847412109,32.759998321533196,32.860000610351555,1896100.0,0.009791912234882627,1.000022439637459,-0.368418410881914,31.88003733631581,38.86490692135096,0.28510095334009833,0.8243397383515401,-1.2385272387369994,-1.4297513901889083,18.286568263530263,0.4199981689453054,-0.20399349145881018,-0.6835002899169922,-1.988491091441432,0.6214905116074476,-1.335995690679212,-0.031004889154772286,1.218394735901711,48.21424922173524,11.422314287661528,0.6524954007622197,6,0.15999984741210938,0.9200000762939453,-1.830000400543213,-2.3450002670288086,-1.8500003814697266,3,-0.023636326645359862,1.2424298471231086,32.68000030517578,-1.205133221174501,33.060001373291016,-1.7777730682829653,32.959999084472656,-0.023636326645359862 1806,2014-06-20,33.15999984741211,33.299999237060554,32.799999237060554,33.25,4970200.0,0.004848480224609375,4.263195936313779,-0.6428610354223107,30.74789345878534,36.59658396393959,0.03293651138770315,0.6761672280585174,-1.3806166748889055,-1.5923186541012981,17.615708586098073,0.5,-0.37858492600210525,-0.509000396728517,-1.8312457255023347,0.8132449320453006,-1.1701230611154259,0.15212226765839176,0.9456912134907753,83.3334090217567,45.12844104990721,0.6611226643869096,6,0.0,0.7600002288818359,-1.9900002479553223,-2.505000114440918,-2.0200004577636683,4,-0.041314805132355414,1.000022439637459,33.0,1.2424298471231086,32.68000030517578,-1.205133221174501,33.060001373291016,-0.041314805132355414 1807,2014-06-23,33.060001373291016,33.25,32.81999969482422,33.25,2195100.0,-0.0030156355422570336,3.526351717630052,2.1110922731318613,33.03568792986407,34.66536292691616,0.003149548304619998,0.7433973819497055,-1.2357759362995822,-1.4753765061488195,16.752340667035945,0.43000030517578125,-0.4305112550704706,-0.5639989852905245,-1.9056617302352379,0.7776637596541889,-1.2348303577628812,0.10683238718183219,0.9397482331129723,71.42883093173903,30.58693671411055,0.6708313724723571,6,-0.10000038146972656,0.8599987030029297,-1.552502155303955,-2.405001640319824,-2.120000839233402,0,-0.04325475357299002,4.263195936313779,33.15999984741211,1.000022439637459,33.0,1.2424298471231086,32.68000030517578,-0.04325475357299002 1808,2014-06-24,32.77000045776367,33.25,32.689998626708984,32.959999084472656,2966100.0,-0.0087719571530821,-2.1999869211234757,1.0,28.851539718310462,32.80749597462025,0.22774265687975515,0.9605712918776135,-0.8762981832843764,-1.1648367597248424,15.61650467793007,0.5600013732910156,-0.5450615682650977,-0.7764999389648466,-2.127916797662806,0.5749169197331128,-1.4522083683138263,-0.10079150961586691,1.1301641814113523,36.90491868792572,-4.819644946348639,0.6757084293489811,6,0.25,1.1499996185302734,-1.2125000953674316,-2.0749998092651367,0.1699981689453125,1,-0.03875497223140234,3.526351717630052,33.060001373291016,4.263195936313779,33.15999984741211,1.000022439637459,33.0,-0.03875497223140234 1809,2014-06-25,33.02000045776367,33.22999954223633,32.639999389648445,32.639999389648445,3121600.0,0.007628928791814316,-2.1052552326457645,-2.0000200774991095,42.244201154229565,32.45948197515645,-0.05640736300776439,0.6344107059380519,-1.043779608616731,-1.3900809353972292,14.302243477735072,0.5900001525878835,-0.6367763244774807,-0.4574998855590806,-1.7656583830574064,0.8506586119392452,-1.1115791343082435,0.1965793631900823,0.7865543122161256,57.57593272259523,13.078370474857927,0.6540792487491625,6,0.0,0.8999996185302734,-1.3825011253356934,-2.25000095367432,0.3999977111816335,2,-0.05693522235167636,-2.1999869211234757,32.77000045776367,3.526351717630052,33.060001373291016,4.263195936313779,33.15999984741211,-0.05693522235167636 1810,2014-06-26,33.279998779296875,33.490001678466804,32.959999084472656,33.009998321533196,2933700.0,0.007873964807049827,-1.8648871568051686,0.7105255232646006,41.860432695902595,32.92763732624362,-0.3080401294914523,0.26348229689753566,-1.1988059660092318,-1.6069544101941489,12.023326388397527,0.5300025939941477,-0.6830861985160368,-0.11850147247314169,-1.2546494612948607,1.0176465163485773,-0.6865754668840012,0.4495725219377178,0.43856271363940635,75.29384309519132,28.91652029011641,0.5680739944108592,6,-0.30499839782714844,0.6400012969970703,-1.5649995803833008,-2.509999275207523,0.4099998474121094,3,-0.06280043034555116,-2.1052552326457645,33.02000045776367,-2.1999869211234757,32.77000045776367,3.526351717630052,33.060001373291016,-0.06280043034555116 1811,2014-06-27,33.279998779296875,33.439998626708984,33.169998168945305,33.259998321533196,4190400.0,0.0,-1.6999942779758086,0.0740756439057026,39.4463539934212,33.67267078552704,-0.2794203916050577,0.19055524016907555,-1.109722925964121,-1.5729720163658705,10.269322947984902,0.270000457763679,-0.6933585719011433,-0.06600131988525249,-1.114576823351058,0.982574183580553,-0.5902890716181588,0.45828643184765383,0.3558490332185045,75.29384309519132,28.928829550105988,0.5242877517329034,6,-0.30499839782714844,0.6400012969970703,-1.5049996376037598,-2.509999275207523,0.6300010681152344,4,-0.06400238097639743,-1.8648871568051686,33.279998779296875,-2.1052552326457645,33.02000045776367,-2.1999869211234757,32.77000045776367,-0.06400238097639743 1812,2014-06-30,33.61999893188477,33.790000915527344,33.209999084472656,33.299999237060554,2416900.0,0.010216351113552458,-1.320007324218684,15.999618538998703,55.22385722785424,36.13301566114831,-0.5765885144174163,-0.23472504473275535,-1.3758071441371058,-1.9025344891813631,8.797906150872944,0.5800018310546875,-0.6803472230056684,0.32049884796143147,-0.574503850494338,1.215501546417201,-0.1270025012664533,0.7680001971893162,-1.279998779296882,85.21723842821466,34.284762632758095,0.4475013492278861,6,-0.49499893188477273,0.3000011444091726,-1.7974996566772603,-2.849999427795421,-2.5599994659423864,0,-0.07376560443267388,-1.6999942779758086,33.279998779296875,-1.8648871568051686,33.279998779296875,-2.1052552326457645,33.02000045776367,-0.07376560443267388 1813,2014-07-01,33.40999984741211,33.779998779296875,33.200000762939446,33.56999969482422,2627400.0,-0.00624625494183173,1.0000000000000244,-0.5,53.81816517223023,39.67868540965706,-0.3483542430953861,-0.09164408087796971,-1.0953873777411545,-1.6480851546100759,7.502790839997202,0.579998016357429,-0.6228296859620244,0.14999980926513956,-0.6414007275782083,0.9414003461084874,-0.24570045915653083,0.54570007768681,-1.0409996795654308,66.95647270338924,14.452783806164106,0.39570026842167366,7,-0.19499969482421875,0.5100002288818359,-1.4175000190734863,-2.59999942779541,-3.5499992370605504,1,-0.07392994087504667,-1.320007324218684,33.61999893188477,-1.6999942779758086,33.279998779296875,-1.8648871568051686,33.279998779296875,-0.07392994087504667 1814,2014-07-02,33.34999847412109,33.43000030517578,32.84000015258789,32.959999084472656,1939500.0,-0.001795910612542806,1.1454431960049938,-2.437498509882415,56.27372399878723,42.38909503882055,-0.20486246350753845,-0.1105566623717138,-0.9806519689548949,-1.557582276491246,6.1191459863494035,0.5900001525878906,-0.5470680351467934,0.13649845123290305,-0.4958659680697295,0.7688628705355356,-0.17968375841841322,0.4526806608842193,-0.9525782913207976,53.68399073230008,-0.26786468576155187,0.31618220965131466,7,-0.13499832153319602,0.5700016021728587,-1.1024985313415456,-2.369997978210442,-3.409997940063473,2,-0.012293849060600492,1.0000000000000244,33.40999984741211,-1.320007324218684,33.61999893188477,-1.6999942779758086,33.279998779296875,-0.012293849060600492 1815,2014-07-03,33.330001831054695,33.490001678466804,33.22999954223633,33.34000015258789,1695800.0,-0.0005995995196793613,-1.4761766362101274,-0.025636762001625506,58.26776502038774,45.44685854566526,-0.14877786770775003,-0.10873637714202289,-0.8669843991544681,-1.5011425675140657,5.8545779617280385,0.26000213623047586,-0.4764910091017782,0.1245018005371179,-0.4970907403158975,0.7460943413901333,-0.1862944698893898,0.4352980709636256,-0.9047300335998614,51.57908262627716,-4.602587231065449,0.3107962704265091,7,-0.11500167846680398,0.5899982452392507,-0.9600024223327708,-2.2650022506713974,-3.890001296997081,3,0.0027001600043945473,1.1454431960049938,33.34999847412109,1.0000000000000244,33.40999984741211,-1.320007324218684,33.61999893188477,0.0027001600043945473 1816,2014-07-07,32.990001678466804,33.330001831054695,32.799999237060554,33.259998321533196,2039200.0,-0.010201024119689706,1.5853554149608333,27.00419687144089,50.530081537526385,47.39068005762773,0.18391247210623618,0.17900998523358425,-0.4217929303972596,-1.1301385681519918,5.816165082183653,0.5300025939941406,-0.32748755027955667,-0.1764984130859304,-0.7445330701271899,0.39153624395532916,-0.4605157416065566,0.10751891543469583,-0.5374352986505215,19.19213325986535,-37.69005938726507,0.2840173285206285,7,0.22499847412108664,0.6899986267089773,-0.12500143051148171,-1.4300012588501048,-3.380001068115245,0,0.021218457490988385,-1.4761766362101274,33.330001831054695,1.1454431960049938,33.34999847412109,1.0000000000000244,33.40999984741211,0.021218457490988385 1817,2014-07-08,32.549999237060554,33.310001373291016,32.47999954223633,33.279998779296875,2269900.0,-0.013337448287959575,1.101257876819817,2.7037356240640906,41.955797621167974,48.846708713500796,0.6078892436774197,0.5412245604878549,0.1314176755259453,-0.6676033242383568,5.937334691503915,0.8300018310546875,-0.2600957686311176,-0.5495008468627844,-1.0725471996235783,-0.026454494101990633,-0.8110240232431849,-0.287977670482384,-0.07068416653005016,5.384595069648157,-49.22690456950518,0.2615231763803974,7,0.585000991821282,1.095001220703118,0.35250139236449485,-0.9899988174438548,-3.409999847412113,1,0.04178189377046415,1.5853554149608333,32.990001678466804,-1.4761766362101274,33.330001831054695,1.1454431960049938,33.34999847412109,0.04178189377046415 1818,2014-07-09,33.029998779296875,33.259998321533196,32.65999984741211,32.759998321533196,4006700.0,0.014746530061045426,-1.553199087714142,-0.36986387270400833,55.35166411964395,50.30309348743572,0.18846843649753708,0.038798940907291524,-0.19683597031190203,-1.1250838689138405,6.535682305245821,0.709999084472642,-0.18697432710334283,-0.05400123596191264,-0.565279956867748,0.45727748494392273,-0.3096405964148303,0.20163812449100504,-0.5499992370605469,54.45525482879183,-4.390359338770388,0.25563936045291935,7,0.10500144958496094,0.43000221252441406,-0.12749814987182617,-1.4699983596801758,-4.339998245239261,2,-0.059642730431745616,1.101257876819817,32.549999237060554,1.5853554149608333,32.990001678466804,-1.4761766362101274,33.330001831054695,-0.059642730431745616 1819,2014-07-10,32.880001068115234,32.93000030517578,32.40999984741211,32.689998626708984,3080500.0,-0.004541256939908145,2.586198731946016,0.7037115528617061,48.06453002233447,50.992437634817044,0.3537158000482421,0.1724346940363901,0.0759896593702436,-0.9595976560863768,6.645369083125957,0.6199989318847656,-0.12290621425940884,-0.1879989624023466,-0.7039992839815241,0.32800135917683093,-0.4459991231919318,0.07000119838723862,0.9099998474121094,43.51855776430833,-15.983155536478122,0.2580001607895876,7,0.2199993133544922,0.5649986267089844,0.022499561309814453,-1.3200006484985352,-3.820001602172848,3,-0.09184915935700089,-1.553199087714142,33.029998779296875,1.101257876819817,32.549999237060554,1.5853554149608333,32.990001678466804,-0.09184915935700089 1820,2014-07-11,33.5,33.880001068115234,32.580001831054695,32.790000915527344,6874000.0,0.0188564145907526,-1.3008891979664063,3.7367892707998713,54.77529143373935,52.695652905963506,-0.2590343363157146,-0.4319040198084565,-0.419503946930476,-1.5589085346333285,6.17813692932584,1.2999992370605398,0.0063459243745356275,0.40799999237060547,-0.14212298201593399,0.9581229667571449,0.13293850517733574,0.6830614795638752,-1.0900001525878906,74.14960866947622,16.932827232481472,0.27506148719327034,7,-0.3549995422363281,-0.1700000762939453,-0.44749975204467773,-1.9399995803833008,-4.659999847412109,4,-0.10626864077439957,2.586198731946016,32.880001068115234,-1.553199087714142,33.029998779296875,1.101257876819817,32.549999237060554,-0.10626864077439957 1821,2014-07-14,33.02000045776367,33.650001525878906,32.77000045776367,33.650001525878906,3132500.0,-0.014328344544368044,1.7936494480808471,-0.8873265922352006,49.492373500018395,52.05882138064841,0.20138357470334256,0.05982636113161277,0.10590886239209851,-1.0616004290315644,6.200755725797351,0.8800010681152344,0.04660584343103835,-0.07749958038330362,-0.6221332057925224,0.46713404502591516,-0.349816393087913,0.19481723232130577,-0.6100006103515625,41.496605700761904,-13.347325130249047,0.27231681270461056,7,0.125,0.14999961853027344,0.2024993896484375,-1.4600000381469727,-4.069999694824222,0,-0.10841913610162679,-1.3008891979664063,33.5,2.586198731946016,32.880001068115234,-1.553199087714142,33.029998779296875,-0.10841913610162679 1822,2014-07-15,32.09999847412109,32.970001220703125,31.79999923706055,32.970001220703125,7361300.0,-0.027861961565366133,1.6896512413073328,1.380954399307312,42.66955593377939,50.82008702082054,0.9868799848623624,0.9613865647779889,1.0502866481986715,-0.13457341144146184,6.683327690695465,1.2200012207031214,0.04614415666745941,-0.9545015335083065,-1.6575917483730152,-0.2514113186435978,-1.3060466409406573,-0.6029564260759557,1.7800025939941477,14.423027546491094,-40.92658501371066,0.3515451074323527,7,0.740001678466804,0.7900009155273509,1.6600017547607493,-0.5399980545043874,-2.4199981689453054,1,-0.07757003059601253,1.7936494480808471,33.02000045776367,-1.3008891979664063,33.5,2.586198731946016,32.880001068115234,-0.07757003059601253 1823,2014-07-16,32.240001678466804,32.34000015258789,31.95000076293945,32.189998626708984,4020900.0,0.004361470747688223,2.1199951171875284,-0.057474590688668,41.25561727117383,49.15140849553016,0.7414282946672159,0.7976996912351098,0.9413019609968458,-0.2740110242981473,7.19197844421664,0.38999938964844105,0.05349839865566963,-0.7734983444213768,-1.5652788266048532,0.018282137762099637,-1.1693885855131114,-0.3776081033296421,1.5983993530273395,21.153944907017042,-32.513098573991975,0.3958902410917375,7,0.5999984741210866,0.6499977111816335,1.519998550415032,-0.6800012588501048,-3.0800018310546946,2,-0.09615391214104263,1.6896512413073328,32.09999847412109,1.7936494480808471,33.02000045776367,-1.3008891979664063,33.5,-0.09615391214104263 1824,2014-07-17,31.959999084472656,32.25,31.809999465942386,32.060001373291016,1879800.0,-0.008684943530296474,-1.1999942779759507,-1.999923710710732,35.2678715878496,46.595864780803694,0.8979536978502765,1.0761717791392371,1.2719531349333693,0.0004638586961824842,7.410884910369346,0.44000053405761363,-0.03282948170085831,-1.017500877380371,-1.9294767143732088,-0.10552504038753341,-1.47348879587679,-0.5615129588839523,1.8376339111328122,7.692293584711724,-41.45294236048183,0.45598791849642056,7,0.8800010681152344,0.8800010681152344,1.8075008392333984,-0.39999866485595703,-2.9399986267089844,3,-0.10231535181750762,2.1199951171875284,32.240001678466804,1.6896512413073328,32.09999847412109,1.7936494480808471,33.02000045776367,-0.10231535181750762 1825,2014-07-18,32.220001220703125,32.380001068115234,31.96999931335449,32.0,2042700.0,0.008135236034996884,-1.928556831650746,-2.199961853900439,38.818604112142374,45.29458951131659,0.5184613856267077,0.7955248925734253,1.0395852930309673,-0.23423062066920153,7.559593479395292,0.4200019836425781,-0.10171237880715012,-0.71849880218506,-1.69111901159458,0.25412140722445997,-1.2048089068898165,-0.23218869748030357,1.5376790997314416,22.70278183876414,-22.179155150578048,0.4863101047047594,7,0.6199989318847656,0.6199989318847656,1.2624988555908203,-0.6600008010864258,-2.990001678466797,4,-0.09807578010674511,-1.1999942779759507,31.959999084472656,2.1199951171875284,32.240001678466804,1.6896512413073328,32.09999847412109,-0.09807578010674511 1826,2014-07-21,31.790000915527344,32.060001373291016,31.520000457763672,32.040000915527344,1597100.0,-0.013345756948621168,2.7241324879640105,-1.1363573311138855,31.055943299290703,44.08349458666355,0.8496951972001696,1.1780236877577508,1.5018195892604282,0.22106922998074197,8.208278938178761,0.7000007629394531,-0.1926311549843973,-1.0799991607666044,-2.1725187994673547,0.012520477934149454,-1.6262589801169796,-0.5337393414162293,1.928525783239742,18.620711427511583,-20.285021382489116,0.5462598193503768,7,0.9099998474121094,0.9099998474121094,1.6799993515014648,-0.23000049591064453,-2.320001602172855,0,-0.09279649820640834,-1.928556831650746,32.220001220703125,-1.1999942779759507,31.959999084472656,2.1199951171875284,32.240001678466804,-0.09279649820640834 1827,2014-07-22,31.6299991607666,32.09000015258789,31.59000015258789,31.899999618530273,1190300.0,-0.005033084308047053,-1.8571553133514986,1.0800018310546875,31.38077834851832,41.42006283431626,0.9671802515872798,1.2916224152547997,1.6893145047759504,0.3965957039007577,8.87219394029288,0.5,-0.30199350786655543,-1.1685008049011216,-2.3884104198234155,0.05140881002117226,-1.778455612362265,-0.5585459974399782,2.000586488360348,12.790537783218891,-21.634747033456012,0.6099548074611462,7,1.0700016021728516,1.0700016021728516,1.8250012397766113,-0.06999874114990234,-2.189998626708988,1,-0.0847296386005405,2.7241324879640105,31.790000915527344,-1.928556831650746,32.220001220703125,-1.1999942779759507,31.959999084472656,-0.0847296386005405 1828,2014-07-23,31.5,31.75,31.270000457763672,31.729999542236328,5967100.0,-0.004109995707108682,2.5555461365659307,0.8518487121886436,30.927874783703118,39.51599003002389,0.958077543398872,1.393018727890862,1.831033659917594,0.5479081084617903,9.524689411650801,0.4799995422363281,-0.37470236298426585,-1.2349999427795382,-2.586295411385535,0.1162955258264553,-1.9106476770825367,-0.5593522084765397,2.046162241472416,20.720668087153758,-10.803029018128452,0.6756477343029967,7,1.0750007629394531,1.0750007629394531,2.0074996948242188,0.06000041961669922,-1.6599998474121094,2,-0.05777776808965773,-1.8571553133514986,31.6299991607666,2.7241324879640105,31.790000915527344,-1.928556831650746,32.220001220703125,-0.05777776808965773 1829,2014-07-24,31.13999938964844,31.63999938964844,31.059999465942386,31.479999542236328,2088200.0,-0.0114285908048114,-1.3199996948242516,1.4782644751463532,28.90175152330346,36.641152262197686,1.1681455697113172,1.691686457155246,2.1788251903467106,0.9273449528814091,10.225267816634616,0.5799999237060547,-0.39611143404505356,-1.5010004997253397,-3.019973742041781,0.017972742591105373,-2.260487120883564,-0.7415138785671189,2.2695931448014512,6.060592924612153,-21.979173764986115,0.7594866211582223,7,1.2150011062622035,1.3300008773803675,2.3575005531311,0.42000102996825817,-1.05999946594239,3,-0.06358380157497767,2.5555461365659307,31.5,-1.8571553133514986,31.6299991607666,2.7241324879640105,31.790000915527344,-0.06358380157497767 1830,2014-07-25,31.190000534057614,31.34000015258789,31.01000022888184,31.170000076293945,907400.0,0.001605688676596273,1.0625014901175183,-0.05882484937561426,31.632682851067088,34.65674219009198,0.8448575733722414,1.5569028940968472,2.119523228641274,0.8766704807725638,11.415172851553013,0.32999992370605113,-0.5137464612532341,-1.3464994430542028,-2.9647020548688765,0.27170316876047096,-2.155600748961543,-0.5373981371468659,2.0316245549116765,16.666696101060623,-11.976195300898762,0.8091013059073373,7,0.8000001907348668,1.2550001144409215,2.3549995422363317,0.3699998855590856,-0.7600002288818324,4,-0.06957358253086376,-1.3199996948242516,31.13999938964844,2.5555461365659307,31.5,-1.8571553133514986,31.6299991607666,-0.06957358253086376 1831,2014-07-28,31.149999618530273,31.520000457763672,31.06999969482422,31.28000068664551,2141400.0,-0.0012824916589424529,-2.1034437399700088,-6.499904634752429,34.444481649437634,33.74284504738735,0.6612397050658281,1.5063806682658054,2.1360268822022945,0.9152796345015233,12.53550490758789,0.4500007629394531,-0.60336698882967,-1.2800004005432157,-2.970904954197458,0.41090415311102646,-2.1254526773703333,-0.43454812371609464,1.8504629844302727,12.962907364661838,-17.852746404148974,0.8454522768271202,7,0.5450010299682617,1.2950010299682617,2.390000343322754,0.4100008010864258,-0.6700000762939453,0,-0.06163724236939605,1.0625014901175183,31.190000534057614,-1.3199996948242516,31.13999938964844,2.5555461365659307,31.5,-0.06163724236939605 1832,2014-07-29,31.13999938964844,31.84000015258789,31.1200008392334,31.770000457763672,2941000.0,-0.0003210346389822538,-1.1492575553986655,4.84612224537089,26.55093554503189,32.10899152226046,0.5819406306129409,1.3924509278368369,2.1274095705016016,0.9319590708042433,13.36164322691323,0.7199993133544922,-0.783184039353813,-1.166000652313226,-2.853196134102081,0.5211948294756326,-2.009598393207657,-0.3224029114187985,1.6614169759042348,15.66255092966026,-11.660417408944856,0.8435977408944292,7,0.5550012588500941,1.305001258850094,2.4000005722045863,0.42000102996825817,-0.899999618530277,1,-0.05362877678312006,-2.1034437399700088,31.149999618530273,1.0625014901175183,31.190000534057614,-1.3199996948242516,31.13999938964844,-0.05362877678312006 1833,2014-07-30,30.940000534057614,31.31999969482422,30.729999542236328,31.29999923706055,2773100.0,-0.006422570954105811,1.950003576282097,0.5714255438962065,26.22554989222114,31.104289111635076,0.6460843334803563,1.4734608399128284,2.283838906691731,1.1458448530502956,14.427966379462656,0.5900001525878906,-0.9261310459382486,-1.2424995422363345,-2.9509047742806267,0.4659056898079612,-2.096702158258484,-0.38829692621418843,1.6822742178279775,18.918997869269045,-6.092804899416006,0.8542026160221471,7,0.6149997711181676,1.3649997711181676,2.5000000000000036,0.6199998855590856,-0.2700004577636683,2,-0.048480929997039124,-1.1492575553986655,31.13999938964844,-2.1034437399700088,31.149999618530273,1.0625014901175183,31.190000534057614,-0.048480929997039124 1834,2014-07-31,32.939998626708984,33.75,30.79999923706055,31.020000457763672,29269900.0,0.0646411783493619,-1.5000000000000044,-5.333347461892521,44.871792184636604,31.776865564134436,-1.3413377562587279,-0.5890281034669869,0.27808732547788395,-0.8313694999709966,15.422290587527879,2.9500007629394496,-0.9208493582475406,0.777998542785646,-0.8805313469134788,2.436528432484767,-0.051266402063916416,1.6072634876352083,-2.2099990844726562,73.17876653929959,52.13607805149139,0.8292649448495611,7,-0.6999988555908203,-0.6349983215332031,0.5300016403198242,-1.3799982070922852,-2.1499977111816406,3,-0.09411046154712033,1.950003576282097,30.940000534057614,-1.1492575553986655,31.13999938964844,-2.1034437399700088,31.149999618530273,-0.09411046154712033 1835,2014-08-01,33.419998168945305,33.450000762939446,32.81999969482422,33.0,8671500.0,0.014571935708798778,1.6249860923468653,0.21874925494122607,53.66297563978141,34.28875804641118,-1.825151001735275,-1.11932818512809,-0.21220049298629107,-1.292907727879701,16.575698995312067,0.6300010681152273,-0.9070296916475016,1.2534982681274371,-0.41880570574849685,2.925802242003371,0.4173462811894666,2.089650255065404,-2.6899986267089773,89.07278870748705,67.70025193025762,0.8361519869379677,8,-1.1799983978271413,-1.1149978637695241,0.0500020980835032,-1.8599977493286062,-3.139997482299794,4,-0.0999401085647833,-1.5000000000000044,32.939998626708984,1.950003576282097,30.940000534057614,-1.1492575553986655,31.13999938964844,-0.0999401085647833 1836,2014-08-04,33.689998626708984,33.84000015258789,33.259998321533196,33.56999969482422,3959100.0,0.008079008753943295,1.7619004368716336,0.2857129881925571,66.52803717934995,38.1940090276147,-2.00851000911549,-1.406299466388809,-0.48440585758078214,-1.5457231757009566,17.234780408223244,0.5800018310546946,-0.8287408959136897,1.4884988784790067,-0.2827478524436131,3.25974560940163,0.6028755130176933,2.3741222439403167,-2.899599075317383,95.1768007575423,69.91273310360438,0.885623365461311,8,-1.404998779296875,-1.3849983215332031,-0.24249839782714844,-2.129998207092285,-3.1699981689453125,0,-0.09676457270463401,1.6249860923468653,33.419998168945305,-1.5000000000000044,32.939998626708984,1.950003576282097,30.940000534057614,-0.09676457270463401 1837,2014-08-05,33.90999984741211,34.549999237060554,33.209999084472656,33.790000915527344,8980200.0,0.006530164133895511,-1.093745995321056,1.0,67.07562138910941,42.21042531710429,-2.0909691542262507,-1.6012875928652477,-0.7205422977615115,-1.7438921825543048,17.682988377959003,1.3400001525878977,-0.7755167006060688,1.6405000686645508,-0.2848043789352843,3.5658045162643894,0.6778478448646297,2.6031522924644683,-2.9976162719726567,83.24608793776635,55.08841660223292,0.9626522237999188,8,-1.2700004577636719,-1.2700004577636719,-0.46249961853027344,-2.34999942779541,-3.45999908447266,1,-0.10115011266912599,1.7619004368716336,33.689998626708984,1.6249860923468653,33.419998168945305,-1.5000000000000044,32.939998626708984,-0.10115011266912599 1838,2014-08-06,31.059999465942386,31.920000076293945,30.3799991607666,30.88999938964844,17733300.0,-0.08404601575624082,-1.5882356712501629,1.416679912261182,43.96783486155498,43.88443457691001,0.7711479219728368,1.1526553536751898,2.0682672662513504,1.1131861654919923,17.53887738291604,3.530000686645508,-0.7084625559727513,-1.1110003471374448,-3.073693136882678,0.8516924426077885,-2.0923467420100614,-0.12965395226482812,3.4899997711181676,16.306961456464254,-13.84296405051241,0.9813463948726175,8,1.4049997329711879,1.4049997329711879,2.4625005722045863,0.5000009536743129,-0.22999954223633523,2,-0.02640050576057995,-1.093745995321056,33.90999984741211,1.7619004368716336,33.689998626708984,1.6249860923468653,33.419998168945305,-0.02640050576057995 1839,2014-08-07,29.86000061035156,31.28000068664551,29.13999938964844,31.190000534057614,9730800.0,-0.03863486401236549,1.8344383743328752,-7.823525451873127,35.95237987111773,44.36440091247119,1.9785503841836771,2.2290893313425677,3.1892904980230306,2.323096880235912,17.341371596432975,2.1400012969970703,-0.6617071339338807,-2.1599991798400886,-4.345106118568939,0.025107758888761822,-3.252552649204514,-1.0674457104756634,4.689998626708995,13.308710554724549,-17.048621714002422,1.092553469364425,8,1.9849987030029403,1.9849987030029403,3.707499504089359,1.6999998092651403,0.5199985504150426,3,0.027126572317000663,-1.5882356712501629,31.059999465942386,-1.093745995321056,33.90999984741211,1.7619004368716336,33.689998626708984,0.027126572317000663 1840,2014-08-08,29.940000534057614,30.29999923706055,29.149999618530273,29.79999923706055,9255700.0,0.0026791668476497943,1.6744217509043147,-0.1052641391188569,38.509316034354995,44.816049177462006,1.9026781190284758,1.9696956356776703,3.0147868361293355,2.2457507088140396,18.803153279346652,1.149999618530277,-0.599907168219822,-1.9019992828369183,-4.158316965750924,0.3543184000770907,-3.030158124293923,-0.7738404413799138,4.393598709106453,14.787452254584723,-16.349980490929163,1.1281588414570038,8,1.9049987792968857,1.9049987792968857,3.6274995803833043,1.6199998855590856,0.34000015258789773,4,0.02839012579518263,1.8344383743328752,29.86000061035156,-1.5882356712501629,31.059999465942386,-1.093745995321056,33.90999984741211,0.02839012579518263 1841,2014-08-11,29.440000534057614,30.28000068664551,29.25,30.28000068664551,5299100.0,-0.016700066502378208,1.452382141770461,-5.99994550482999,36.94875574477988,45.971362532989566,2.385462884674208,2.3059674853471748,3.4296106507258806,2.746960972729031,20.34393146080292,1.0300006866455114,-0.5010798156417771,-2.222999286651614,-4.647575218395854,0.20157664509262574,-3.4352872525237323,-1.010711320779496,4.685854714965824,5.5453078164628575,-26.759831316533393,1.21228796587212,8,2.4049987792968857,2.4049987792968857,4.127499580383304,2.1199998855590856,0.9899997711181676,0,0.028532613361067938,1.6744217509043147,29.940000534057614,1.8344383743328752,29.86000061035156,-1.5882356712501629,31.059999465942386,0.028532613361067938 1842,2014-08-12,29.61000061035156,29.959999084472656,29.26000022888184,29.399999618530273,3889100.0,0.005774459008493604,-1.8571395206714139,-0.2500011353263546,38.79003961311819,47.36741694642257,2.207780562715765,2.0446906544185666,3.167561397322576,2.562246850675269,20.65362830691609,0.6999988555908168,-0.4241455135832872,-1.9284993171691944,-4.509279843669926,0.6522812093315338,-3.2188895804195603,-0.6381090539188286,4.316420404296881,16.906514554507044,-16.167348544167,1.2903902632503648,8,2.2349987030029403,2.2349987030029403,3.837499618530277,1.9499998092651403,0.8699989318847692,1,0.030732854733342307,1.452382141770461,29.440000534057614,1.6744217509043147,29.940000534057614,1.8344383743328752,29.86000061035156,0.030732854733342307 1843,2014-08-13,29.13999938964844,29.71999931335449,28.85000038146973,29.61000061035156,5911500.0,-0.015873056771866678,1.521741053411402,-2.2380904805587636,38.29039938178683,46.63615107943926,2.677128962536056,2.39324236473713,3.5494373542330457,3.006029336621655,21.08661865438926,0.8699989318847585,-0.3800476387680689,-2.243500423431392,-5.012396574851007,0.5253957279882187,-3.627948499141201,-0.8590523477215868,4.59496476,11.934114064143419,-23.54233218854306,1.3844480757098059,8,2.5600004196167028,2.5600004196167028,4.250000953674313,2.420001029968258,0.9300003051757777,2,0.044955435852080505,-1.8571395206714139,29.61000061035156,1.452382141770461,29.440000534057614,1.6744217509043147,29.940000534057614,0.044955435852080505 1844,2014-08-14,28.690000534057614,29.489999771118164,28.68000030517578,29.149999618530273,4318900.0,-0.015442651510510386,-2.375000993411694,0.978718914356233,36.017894943903904,44.675586557675096,2.7500653413181375,2.7254346909648994,3.901685998237543,3.4270862029765716,21.411307423063267,0.8099994659423828,-0.31692645456340784,-2.52999935150147,-5.531934707675834,0.4719360046728944,-4.0309670295886555,-1.0290316734142877,4.751865789500105,0.6172984861291071,-35.70017250800016,1.5009676780871828,8,2.924999237060554,2.924999237060554,4.607500076293949,2.8699998855590856,0.2899990081787145,3,0.07459042697151808,1.521741053411402,29.13999938964844,-1.8571395206714139,29.61000061035156,1.452382141770461,29.440000534057614,0.07459042697151808 1845,2014-08-15,29.059999465942386,29.25,28.440000534057614,28.8700008392334,4200000.0,0.0128964421400255,1.8421049109234373,-0.4130413149121834,38.727071685882855,41.58659039173431,1.8959389009840422,2.220398996679844,3.4616887412769266,3.0300029828037616,22.050262064746605,0.8099994659423864,-0.22673851892762897,-2.0020003318786586,-5.112982374511912,1.1089817107545947,-3.557491353195285,-0.4465093105620319,4.000917576144776,33.695591329857514,-5.345732992560521,1.5554910213166258,8,2.4350004196166957,2.4350004196166957,4.212500572204586,2.500000953674313,-0.6199989318847727,4,0.04542325254930657,-2.375000993411694,28.690000534057614,1.521741053411402,29.13999938964844,-1.8571395206714139,29.61000061035156,0.04542325254930657 1846,2014-08-18,28.84000015258789,29.239999771118164,28.739999771118164,29.059999465942386,3497400.0,-0.007570520213268761,-1.3809519484471007,-1.1578994920392687,37.86919686904961,38.341432111727656,1.5149272628497528,2.3273862546198387,3.598663525930661,3.232381129152273,22.158691558212208,0.5,-0.3881715591453698,-2.0744996070861816,-5.31709978535455,1.1681005711821832,-3.6957996962203623,-0.4531995179519974,3.7588252386963177,26.315789473684383,-15.034952472286754,1.6213000891341829,8,1.3400001525878906,2.6549997329711914,4.397500038146973,3.0199995040893555,0.04999923706055043,0,0.04993067012617214,1.8421049109234373,29.059999465942386,-2.375000993411694,28.690000534057614,1.521741053411402,29.13999938964844,0.04993067012617214 1847,2014-08-19,28.95000076293945,29.18000030517578,28.809999465942386,29.020000457763672,4041500.0,0.003814168161219156,-1.1142766836328986,0.3181814241003032,39.403619250860714,37.83429704387274,0.7010872137992905,2.1147359443934874,3.4013363015549523,3.1005896186620454,22.329786442257983,0.3700008392333949,-0.6709353261883315,-1.8304990768432639,-5.16869471130126,1.5076965576147323,-3.4995968940722584,-0.16140125961426577,3.232942142622097,39.84380587940777,-4.164938112876783,1.669097817228998,8,0.9099998474121129,2.5449991226196325,4.207499504089359,3.244998931884769,-0.4600009918212855,1,0.05112260805640334,-1.3809519484471007,28.84000015258789,1.8421049109234373,29.059999465942386,-2.375000993411694,28.690000534057614,0.05112260805640334 1848,2014-08-20,29.68000030517578,29.729999542236328,28.959999084472656,29.06999969482422,5064400.0,0.025215872987846222,1.1690181708771665,-8.714332425067678,29.926116069226467,37.16471217699593,-0.2740729300947322,1.3084820655315497,2.6084231501554385,2.348032730055934,21.8704749579114,0.7799987792968786,-1.0668585954116807,-1.0094995498657227,-4.364296955208609,2.3452978554771633,-2.686898252537162,0.6678991528057203,2.1286483632353708,96.12408717033524,53.499901467529305,1.6773987026714423,8,-0.3100004196166992,1.8149995803833008,3.184999465942383,3.5900001525878906,-0.7800006866455078,2,0.02695415191491879,-1.1142766836328986,28.95000076293945,-1.3809519484471007,28.84000015258789,1.8421049109234373,29.059999465942386,0.02695415191491879 1849,2014-08-21,29.15999984741211,29.75,29.06999969482422,29.649999618530273,4464400.0,-0.017520230876580944,-1.0298514260987892,-0.8032775095680016,23.897068620140885,35.54112913097214,0.15219516286538948,1.7629263965869129,3.062683694949044,2.8353571786967215,21.136084101926773,0.6800003051757812,-1.5412201584599572,-1.4305000305175781,-4.845638535223614,1.9846384741884577,-3.138069282870596,0.2770692218354398,2.3117840075636877,54.96180205207513,17.460689842882225,1.7075692523530175,8,0.20000076293945312,2.3350000381469727,3.7049999237060547,4.1100006103515625,-0.18000030517578125,3,0.03120712798950409,1.1690181708771665,29.68000030517578,-1.1142766836328986,28.95000076293945,-1.3809519484471007,28.84000015258789,0.03120712798950409 1850,2014-08-22,29.020000457763672,29.32999992370605,28.88999938964844,29.1299991607666,2258100.0,-0.00480107648768946,-1.3783758705480338,0.2244872538448663,20.921551190109767,33.76032862489768,0.16535763833711314,1.8256197781181243,3.1397637875291053,2.934349507195833,20.3635351217731,0.4400005340576101,-1.6795251462833107,-1.4619994163513184,-4.9343468600249025,2.0103480273222623,-3.1981731381881104,0.2741743054854737,2.1486050651203072,27.722833979502614,-2.380134094643328,1.7361737218367905,8,0.17999935150146484,2.47499942779541,3.8199996948242188,4.2649993896484375,-0.14999961853027344,4,-0.0013783912783034147,-1.0298514260987892,29.15999984741211,1.1690181708771665,29.68000030517578,-1.1142766836328986,28.95000076293945,-0.0013783912783034147 1851,2014-08-25,29.229999542236328,29.809999465942386,28.8799991607666,29.149999618530273,5482300.0,0.00723635703515213,-1.999996923635413,-0.7272806089715802,20.82292852814463,31.76398294878952,-0.08667786262244448,1.5435421027770104,2.871534545089098,2.683988478624748,19.7112437135482,0.9300003051757848,-1.6425757722519094,-1.1560003280639641,-4.65663623460776,2.344635578479835,-2.9063182813358637,0.5943176252079354,1.6657454817650148,42.000007629394176,17.85014327735903,1.7503179532718989,8,-0.10499954223632812,2.265000343322754,3.6100006103515625,4.055000305175781,-1.1199989318847692,0,-0.027026993518668885,-1.3783758705480338,29.020000457763672,-1.0298514260987892,29.15999984741211,1.1690181708771665,29.68000030517578,-0.027026993518668885 1852,2014-08-26,29.46999931335449,29.82999992370605,29.209999084472656,29.290000915527344,2855400.0,0.008210734686169507,-2.6470416640954806,2.24998211858947,35.30497857139834,31.432269525413016,-0.38959539329293946,1.235352379777904,2.5732809831381225,2.4084447304345,19.66358007017163,0.6200008392333949,-1.640763895613869,-0.8325005531311085,-4.337076285266075,2.6720751790038584,-2.584788419198592,0.919787312936375,1.1801712616524824,62.10522934343076,35.436375118737075,1.7522878660674839,8,-0.33499908447265625,2.0250005722045934,3.2300014495849645,3.8250007629394567,-0.6700000762939382,1,-0.01968102942721206,-1.999996923635413,29.229999542236328,-1.3783758705480338,29.020000457763672,-1.0298514260987892,29.15999984741211,-0.01968102942721206 1853,2014-08-27,29.440000534057614,29.649999618530273,29.25,29.60000038146973,1755100.0,-0.0010179429927329453,2.076940006162243,-0.8888959532060207,45.047164188235705,32.435521663672105,-0.3492986990601672,1.2092098592944787,2.540252450295629,2.4149783038547916,19.102954311177218,0.39999961853027344,-1.5827341251902887,-0.7874993324279806,-4.298826583154909,2.7238279182989515,-2.543162957791445,0.9681642929354837,0.9891530368544217,58.94746563763602,29.325057797753168,1.7556636253634659,8,-0.30500030517578125,2.0549993515014684,3.2600002288818395,4.009999275207523,-0.3600006103515625,2,-0.03226904706881517,-2.6470416640954806,29.46999931335449,-1.999996923635413,29.229999542236328,-1.3783758705480338,29.020000457763672,-0.03226904706881517 1854,2014-08-28,29.84000015258789,31.3700008392334,29.43000030517578,29.60000038146973,9938000.0,0.013586943317733136,-5.689657893957979,-1.4999999999999112,48.90350354344727,33.566236314512594,-0.6358860592714173,0.5955947003184257,2.0928245079502403,2.0207453688665886,19.08407663765343,1.9400005340576172,-1.5458334450942743,-0.23249979019164968,-3.505250042619565,3.0402504622362656,-1.868874916405609,1.4038753360223097,-1.399999618530277,38.5542307108967,6.763853563762634,1.6363751262139576,8,0.21500015258789062,1.6549997329711914,2.7350006103515625,3.5450000762939453,-0.5100002288818395,3,-0.031501358218863684,2.076940006162243,29.440000534057614,-2.6470416640954806,29.46999931335449,-1.999996923635413,29.229999542236328,-0.031501358218863684 1855,2014-08-29,30.07999992370605,30.51000022888184,29.85000038146973,30.09000015258789,3255100.0,0.00804288773092865,-1.8085140920804759,-0.04166766007837573,57.44186129036264,35.7409768057696,-0.8001246469097687,0.09754188086245819,1.7968912371179613,1.7812602090800382,19.064178791195175,0.6700000762939489,-1.4582547586737356,0.1744998931884716,-2.6950601311014886,3.044059917478428,-1.260280118956505,1.6092799053334481,-1.5813993835449232,48.19276923854696,12.54213996823271,1.4347800121449783,8,0.01000022888183949,1.414999961853031,2.3325004577636754,3.1999998092651403,-1.25,4,-0.0365691617107623,-5.689657893957979,29.84000015258789,2.076940006162243,29.440000534057614,-2.6470416640954806,29.46999931335449,-0.0365691617107623 1856,2014-09-02,30.43000030517578,30.75,30.25,30.61000061035156,4712300.0,0.011635651009224146,1.1739173701756422,17.999618538997638,59.15179103613409,37.93521811524442,-1.0067336035969916,-0.536730320921933,1.3887131008922609,1.425352329189856,18.74440045762935,0.6700000762939489,-1.287943838103228,0.6875001907348626,-1.5852014912419463,2.9602018727116715,-0.44885065025354365,1.8238510317232688,-1.873971759033207,56.48149211055902,17.697300681998215,1.136350840988405,9,-0.30500030517578125,1.0649995803833008,1.7875003814697266,2.8249998092651367,-1.4899997711181676,1,-0.051265180752464334,-1.8085140920804759,30.07999992370605,-5.689657893957979,29.84000015258789,2.076940006162243,29.440000534057614,-0.051265180752464334 1857,2014-09-03,30.479999542236328,30.649999618530273,29.8799991607666,30.649999618530273,4170000.0,0.001643090258268698,8.058824849375624,0.94444326707076,66.50249036223695,41.99925970335669,-0.9128777282629663,-0.9031785104617853,1.2831413482231753,1.383408089934381,17.623199556058452,0.7700004577636719,-1.1578095582623398,0.9089994430541992,-0.31550283774524246,2.133501723853641,0.2967483026544784,1.52125058345392,-1.867691550231939,58.01882336429175,15.184014811278388,0.6122511403997217,9,-0.3549995422363281,1.015000343322754,1.590001106262207,2.77500057220459,-2.090000152587887,2,-0.07775587163643638,1.1739173701756422,30.43000030517578,-1.8085140920804759,30.07999992370605,-5.689657893957979,29.84000015258789,-0.07775587163643638 1858,2014-09-04,30.239999771118164,30.70000076293945,30.18000030517578,30.479999542236328,3823400.0,-0.007874008357040663,-1.8889018400682211,1.411762725936564,70.12988814499437,47.136239650562636,-0.6538473174685393,-0.7670899891173732,1.4729830271704927,1.643561455188582,18.225970865971114,0.5200004577636683,-0.9926093287564015,0.7099996566772475,-0.3482013183003616,1.7682006316548566,0.18089916918844295,1.239100144166052,-1.572537922169193,41.752538296895445,-6.157194444117152,0.5291004874888054,9,-0.11499977111816406,1.255000114440918,1.830000877380371,3.015000343322754,-2.629999160766605,3,-0.04761906564010421,8.058824849375624,30.479999542236328,1.1739173701756422,30.43000030517578,-1.8085140920804759,30.07999992370605,-0.04761906564010421 1859,2014-09-05,30.670000076293945,32.029998779296875,30.15999984741211,30.20000076293945,7536300.0,0.014219586918994276,-5.799981966923176,-1.9583323399216546,70.58826398902609,52.65476329488668,-0.9466825718007392,-1.1945404633110144,0.9887276394594089,1.2407309156786042,18.390709741602713,1.8699989318847656,-0.8313246999792092,1.099499988555909,-0.0682142717644929,2.2672142488763107,0.515642858395708,1.6833571187161098,-1.9484874475392857,37.61469254479856,-11.593482749733113,0.583857130160201,9,-0.21500110626220703,0.8249998092651367,1.260000228881836,2.4449996948242188,-3.75,4,-0.051842195912378486,-1.8889018400682211,30.239999771118164,8.058824849375624,30.479999542236328,1.1739173701756422,30.43000030517578,-0.051842195912378486 1860,2014-09-08,30.790000915527344,30.959999084472656,30.6200008392334,30.63999938964844,3330300.0,0.003912645547273774,-2.5789547653944225,0.31915264898645596,75.59057759159285,58.74005763526981,-0.8819516474355211,-1.3150179953565129,0.8063657102807866,1.157655393579617,18.564351310776615,0.3399982452392578,-0.6312078083760184,1.177000808715821,-0.10374079199943509,2.457742409431077,0.5366300083581947,1.8173716090734473,-1.9361488407509952,42.32567052187729,-9.374308708978951,0.6403708003576275,9,-0.17000198364257812,0.7049989700317383,1.482499122619629,2.3249988555908203,-4.380001068115234,0,-0.047418023657317177,-5.799981966923176,30.670000076293945,-1.8889018400682211,30.239999771118164,8.058824849375624,30.479999542236328,-0.047418023657317177 1861,2014-09-09,30.28000068664551,30.8799991607666,30.20000076293945,30.82999992370605,3218600.0,-0.0165638263630139,1.0923101301109897,-3.666624281572696,65.79573415076047,62.127919366310046,-0.2317124946295408,-0.778789342926629,1.246792851415801,1.6930485915002045,18.553361781663757,0.679998397827152,-0.32841142176327764,0.6250005722045948,-0.6865755295319964,1.936576673941186,-0.030787478663700796,1.2807886230728904,-1.2991027436883407,18.604725434897908,-33.165897049591,0.655788050868296,9,0.35999870300292613,1.2149991989135707,1.9924993515014613,2.8349990844726527,-4.540000915527347,1,-0.04788641776943414,-2.5789547653944225,30.790000915527344,-5.799981966923176,30.670000076293945,-1.8889018400682211,30.239999771118164,-0.04788641776943414 1862,2014-09-10,30.520000457763672,30.6200008392334,30.0,30.31999969482422,2644200.0,0.00792601603949139,2.0999923706345727,-0.36363825522441323,61.290332504422295,63.932715845886335,-0.3431971436826977,-0.9983021374766352,0.9276134664117599,1.4697165302400492,18.452153342561427,0.6200008392333984,0.035902489795130776,0.819500350952147,-0.5474707177777631,2.186471419682057,0.13601481658719194,1.502985885317102,-1.4171384813529144,25.615801500323215,-19.69573777649078,0.6834855343649548,9,0.20999908447265625,0.9749994277954102,1.7749996185302734,2.594999313354492,-4.850000381469727,2,-0.0517693283095656,1.0923101301109897,30.28000068664551,-2.5789547653944225,30.790000915527344,-5.799981966923176,30.670000076293945,-0.0517693283095656 1863,2014-09-11,30.45000076293945,30.920000076293945,30.35000038146973,30.68000030517578,4525300.0,-0.0022935679480442506,-1.6511594897180948,-1.1499933243052687,69.72480489028356,66.24619377331258,-0.1283608339257114,-0.8697193409249806,0.9227575665826357,1.554868733314617,18.137876538114025,0.5699996948242152,0.40519994879063503,0.6840005874633768,-0.6953724232484824,2.063373598175236,-0.005685917892552794,1.3736870928193063,-1.2300533144132473,22.167538597994383,-21.017678127787786,0.6896865053559298,9,0.4899988174438512,-0.21500110626220348,2.189998626708988,2.6649990081787145,-4.340000152587891,3,-0.06765193174636064,2.0999923706345727,30.520000457763672,1.0923101301109897,30.28000068664551,-2.5789547653944225,30.790000915527344,-0.06765193174636064 1864,2014-09-12,30.82999992370605,31.29999923706055,30.59000015258789,30.85000038146973,4846300.0,0.012479446674730443,-1.8399963378906392,0.08695868508785069,75.7834945162312,68.28415302063131,-0.3946633549211782,-1.1396028662240774,0.4727093939446654,1.1842423391337498,17.80065350276213,0.8499984741211009,0.592180026633919,0.956999778747555,-0.4028007023020024,2.3168002597971125,0.2770995382227781,1.636900019272332,-1.4976504219490216,63.846185447214374,17.932393681143658,0.6799002405247785,9,0.12499904632568715,-0.595000267028805,1.634999275207523,2.1099996566772496,-3.870000839233395,4,-0.10444370163227101,-1.6511594897180948,30.45000076293945,2.0999923706345727,30.520000457763672,1.0923101301109897,30.28000068664551,-0.10444370163227101 1865,2014-09-15,30.3799991607666,30.940000534057614,30.20000076293945,30.940000534057614,4263400.0,-0.014596197341973816,1.6428498443471429,27.999427808496456,65.33333604600836,68.97099135506178,0.11439764866110735,-0.6172893282903296,0.8466324881529239,1.6599355307181227,17.085572126668218,0.7399997711181641,0.7106071164622669,0.44099903106689453,-0.8802428363067953,1.7622408984405844,-0.21962190261994863,1.1016199647537377,-0.9397436879079777,29.230721829177675,-16.46852617582448,0.6606209336868442,9,0.5749998092651367,-0.14499950408935547,1.4650001525878977,1.9400005340576172,-3.0199985504150426,0,-0.11389069058767376,-1.8399963378906392,30.82999992370605,-1.6511594897180948,30.45000076293945,2.0999923706345727,30.520000457763672,-0.11389069058767376 1866,2014-09-16,30.28000068664551,30.399999618530273,30.20000076293945,30.270000457763672,2130000.0,-0.003291589100839376,-1.6666581895399946,-0.01785750778265099,61.21886554395424,68.38392193080816,0.2133132354804559,-0.42570429959273426,0.8787836439050878,1.7920119855270933,16.331846864455933,0.19999885559082387,0.7856077587573154,0.2690005302429235,-0.9533165701185595,1.4913176306044065,-0.3421580199378198,0.8801590804236668,-0.7361554815293587,21.53852699780236,-21.17314652626605,0.611158550180742,9,0.7349987030029261,-0.04500102996826527,1.564998626708988,2.0399990081787074,-3.230001449584961,1,-0.12780715823894284,1.6428498443471429,30.3799991607666,-1.8399963378906392,30.82999992370605,-1.6511594897180948,30.45000076293945,-0.12780715823894284 1867,2014-09-17,30.43000030517578,30.6299991607666,30.21999931335449,30.309999465942386,2185600.0,0.004953752150885116,-1.733321889285151,11.999809269497575,63.27078282648801,67.62179911764079,0.06199477897169814,-0.48395356180932225,0.6754656149388438,1.6807170831464049,15.616440949126536,0.4099998474121129,0.8054357945007276,0.34500017166137553,-0.7823723838819419,1.472372727204693,-0.21868610611028316,0.9086864494330342,-0.7867089570924009,20.90907829850413,-18.933070989671148,0.5636862777716595,9,0.5849990844726562,-0.19500064849853516,1.414999008178718,1.8899993896484375,-2.6599998474121094,2,-0.15412423552489762,-1.6666581895399946,30.28000068664551,1.6428498443471429,30.3799991607666,-1.8399963378906392,30.82999992370605,-0.15412423552489762 1868,2014-09-18,30.479999542236328,30.60000038146973,30.29999923706055,30.51000022888184,2105100.0,0.001643090258268698,1.8571402621228632,-0.25000397361523213,59.467454285669184,66.38615359504557,0.05545094564425668,-0.49639636228466344,0.5561554654540544,1.685275016295897,15.587930586189838,0.3000011444091797,0.7906730329629319,0.35499944686889506,-0.7686320630773871,1.4786309568151772,-0.20681630810424423,0.9168152018420344,-0.741239896904407,25.454469791023815,-13.949522567019674,0.5618157549731408,9,0.1700000762939453,-0.24499988555908203,1.3649997711181712,1.6000003814697266,-2.3599987030029297,3,-0.15780838379859996,-1.733321889285151,30.43000030517578,-1.6666581895399946,30.28000068664551,1.6428498443471429,30.3799991607666,-0.15780838379859996 1869,2014-09-19,30.06999969482422,30.70000076293945,29.95000076293945,30.60000038146973,5542800.0,-0.013451438765409773,1.0547904402831432,17.66628520566908,49.85915159994439,63.52710626264018,0.415035722680134,-0.015521883661726577,0.8954867399037347,2.1329926516477684,15.4042796395375,0.75,0.7282864297910159,-0.10050039291381907,-1.1292959572384156,0.9282951714107774,-0.6148981750761173,0.4138973892484792,-0.2395904841337,12.121107033109242,-25.090060362357207,0.5143977821622975,9,0.5550003051757812,0.16499996185302734,1.630000114440925,1.830000877380371,-2.0799999237060547,4,-0.13169268788367405,1.8571402621228632,30.479999542236328,-1.733321889285151,30.43000030517578,-1.6666581895399946,30.28000068664551,-0.13169268788367405 1870,2014-09-22,28.979999542236328,29.959999084472656,28.85000038146973,29.959999084472656,6497300.0,-0.036248758352182664,1.2653045336530342,1.8490533445134885,33.100212787336204,59.89427055559305,1.3648111015023439,1.1292237350815064,1.8807079129888855,3.250763425714922,14.78243007716401,1.2199993133544886,0.6401667523397805,-1.1885004997253432,-2.2268249226281256,-0.15017607682256084,-1.7076627111767344,-0.669338288273952,3.049999237060547,7.026980214097097,-26.600436425439792,0.5191622114513913,9,1.0950002670288121,1.255000114440918,2.6350002288818395,2.65000152587891,-0.129999160766598,0,-0.06970326051315712,1.0547904402831432,30.06999969482422,1.8571402621228632,30.479999542236328,-1.733321889285151,30.43000030517578,-0.06970326051315712 1871,2014-09-23,28.440000534057614,29.06999969482422,28.3700008392334,29.0,6360900.0,-0.018633506442665815,1.0,0.5714282933892859,28.661084276533728,56.2687985302721,1.8063109281417056,1.6938478738058258,2.322966977802988,3.7779924700423386,14.937991036892088,0.6999988555908203,0.494132105392616,-1.6889995574951193,-2.9198983368110234,-0.45810077817921524,-2.304448947153073,-1.0735501678371655,3.52639827728272,3.0042788461930545,-26.400231231624915,0.6154493896579526,9,1.394999504089359,1.759999275207523,3.0549993515014684,3.0549993515014684,0.149999618530277,1,-0.03797468014857197,1.2653045336530342,28.979999542236328,1.0547904402831432,30.06999969482422,1.8571402621228632,30.479999542236328,-0.03797468014857197 1872,2014-09-24,28.88999938964844,28.989999771118164,28.25,28.53000068664551,5299500.0,0.015822744273578326,1.6428588458486513,-0.642855439865664,36.47293110796407,52.57414588779215,1.2301437736414904,1.2629194909132195,1.8081009703241016,3.3121222206536807,15.170657206500879,0.7399997711181641,0.3156099528220153,-1.2100007057189899,-2.5303516791112592,0.11035026767327949,-1.8701761924151228,-0.549825219022857,2.932543502807615,26.122415932662236,-1.6490939317868296,0.6601754866961345,9,0.8850002288818324,1.2499999999999964,1.9475007057189906,2.605000495910641,-0.03999900817871094,2,-0.06368986470962612,1.0,28.440000534057614,1.2653045336530342,28.979999542236328,1.0547904402831432,30.06999969482422,-0.06368986470962612 1873,2014-09-25,28.489999771118164,28.82999992370605,28.3799991607666,28.770000457763672,5848100.0,-0.013845608410556043,1.250005960470184,-0.7777824872975422,28.024169514233208,47.26755422090348,1.4783426172922631,1.6739210435820269,2.1327345740439085,3.6959987286690392,15.415896945024404,0.5100002288818395,0.19200500937556342,-1.5625002861022956,-3.041630780479199,-0.08336979172539216,-2.3020655332907474,-0.8229350389138439,3.1181905477905296,9.795905974748283,-16.039387473856635,0.7395652471884524,9,1.1050004959106445,1.6499996185302734,2.187500476837158,3.005000114440918,0.7000007629394496,3,-0.025272001373773056,1.6428588458486513,28.88999938964844,1.0,28.440000534057614,1.2653045336530342,28.979999542236328,-0.025272001373773056 1874,2014-09-26,28.899999618530273,29.309999465942386,28.3799991607666,28.5,5362000.0,0.014391009150787948,-1.9062450640003687,-1.4285665628980728,31.999968029169025,43.563846663476895,0.8557755467087276,1.254190955942427,1.6596057634400552,3.283113555996678,15.31740196221578,0.9300003051757848,0.08034612467243463,-1.105500411987304,-2.6703174918397536,0.4593166678651457,-1.887908951913527,-0.3230918720610809,2.506699281243897,38.011693949574585,13.673160474184623,0.7824085399262244,9,0.5750007629394531,1.239999771118164,1.5325002670288086,2.5950002670288086,0.4099998474121129,4,-0.026989577494552996,1.250005960470184,28.489999771118164,1.6428588458486513,28.88999938964844,1.0,28.440000534057614,-0.026989577494552996 1875,2014-09-29,28.979999542236328,29.10000038146973,28.53000068664551,28.649999618530273,2781600.0,0.0027681634865752702,-1.0000066924773459,0.8250005960470161,36.514494087013965,40.818916501594636,0.6216773082537124,1.1463292805876506,1.5077229718252312,3.1872518333837903,15.213584188147117,0.5699996948242188,-0.0631782228843889,-0.9705004692077637,-2.6002696048804452,0.6592686664649179,-1.7853850370441045,-0.1556159013714229,2.237297423551393,68.86791604062992,41.994592455043886,0.8148845678363406,9,0.49500083923339844,1.1599998474121094,1.4475007057189941,2.515000343322754,-0.5299987792968786,0,-0.03416148332491542,-1.9062450640003687,28.899999618530273,1.250005960470184,28.489999771118164,1.6428588458486513,28.88999938964844,-0.03416148332491542 1876,2014-09-30,28.8700008392334,29.07999992370605,28.78000068664551,28.979999542236328,3910500.0,-0.0037956764920791253,-1.0689673316101382,-0.33332948010288127,32.409359117689306,37.389869422839226,0.5706432053172712,1.1947182065804967,1.556940859272256,3.285058850423937,14.874349116009089,0.29999923706053977,-0.28515010866135526,-1.0024991989135756,-2.6841386453330074,0.6791402475058561,-1.8433189221232915,-0.16167947570385977,2.169258308607059,58.49067467993395,30.1587737867376,0.8408197232097159,9,0.6049995422363281,1.269998550415039,1.477499008178711,2.6249990463256836,-0.3299999237060547,1,-0.0006927764870893194,-1.0000066924773459,28.979999542236328,-1.9062450640003687,28.899999618530273,1.250005960470184,28.489999771118164,-0.0006927764870893194 1877,2014-10-01,28.11000061035156,28.84000015258789,28.0,28.76000022888184,4443800.0,-0.026324911908177873,1.0740758183355192,5.909157115361338,28.252760163734408,33.92157007595759,1.0805773220172021,1.8636084683053262,2.2512339587346055,4.026567860579124,15.30113401615815,0.8700008392333984,-0.4683836607227505,-1.643999481201174,-3.4729527147826964,0.1849537523803484,-2.558476097991935,-0.7295228644104128,2.76190298861847,8.396996579874695,-19.85895366839938,0.9144766167907615,10,1.2399997711181676,1.9049987792968786,2.199999332427982,3.384999275207523,0.04999923706055043,2,0.017075757090505794,-1.0689673316101382,28.8700008392334,-1.0000066924773459,28.979999542236328,-1.9062450640003687,28.899999618530273,0.017075757090505794 1878,2014-10-02,28.79999923706055,29.239999771118164,27.65999984741211,28.1299991607666,10533000.0,0.024546375372716867,1.0387080737392742,-1.0307699530791903,32.16165889256328,31.955181997359688,0.14215891397118696,1.1174915806369832,1.5063822109515606,3.3145577231982166,15.5071208857606,1.5799999237060547,-0.6215765934202828,-0.8820008277893017,-2.743484335522023,0.9794826799434198,-1.8127425816556624,0.048740926077059044,1.8421520739918762,69.09088807328851,43.46404416547551,0.93074175386636,10,0.010000228881832385,1.0450000762939418,1.5150008201599086,2.6950006484985316,-0.4599990844726598,3,0.0017361508935331837,1.0740758183355192,28.11000061035156,-1.0689673316101382,28.8700008392334,-1.0000066924773459,28.979999542236328,0.0017361508935331837 1879,2014-10-03,29.07999992370605,29.21999931335449,28.6200008392334,29.07999992370605,3374300.0,0.009722246321631545,3.285722070844661,0.0,38.22462929318129,32.524561609120255,-0.3274794423657177,0.7507561342394418,1.1852567544165034,3.0040506358571655,14.51829950742834,0.5999984741210902,-0.8053083807245258,-0.5225001335144093,-2.341648526435872,1.2966482594070534,-1.4320743299751406,0.3870740629463221,1.2639362409823427,89.87342688999524,62.02965786302276,0.9095741964607319,10,-0.595000267028805,0.764999389648441,1.2350001335144078,2.414999961853031,-0.2800006866455007,4,0.003782689499317593,1.0387080737392742,28.79999923706055,1.0740758183355192,28.11000061035156,-1.0689673316101382,28.8700008392334,0.003782689499317593 1880,2014-10-06,29.32999992370605,29.60000038146973,29.1299991607666,29.3700008392334,2875000.0,0.008596973887754267,-1.1363573311139015,-100.0,41.62255988643355,33.964725565775794,-0.5840275192335191,0.40661568553436567,0.8945771697531377,2.7259656061851736,13.296427320039585,0.520000457763679,-0.981336723416419,-0.1995000839233434,-1.9331726110024086,1.5341724431557218,-1.066336347462876,0.6673361796161892,0.7455426092547128,86.08245446206358,55.06828152618119,0.8668362635395332,10,-0.6999998092651332,0.514999389648441,1.4450001716613805,2.164999961853031,-0.7999992370605398,0,-0.0006819112790893422,3.285722070844661,29.07999992370605,1.0387080737392742,28.79999923706055,1.0740758183355192,28.11000061035156,-0.0006819112790893422 1881,2014-10-07,28.82999992370605,29.270000457763672,28.79999923706055,29.270000457763672,2252200.0,-0.01704739179340653,1.136366591962253,10.999761586876854,36.710948665979565,33.991171961110844,-0.025578136230912207,0.8352385599578476,1.3485383628510768,3.187981802910361,12.705912004463482,0.5300006866455007,-1.113520247583967,-0.62700004577637,-2.3497653281080737,1.0957652365553336,-1.48838268694222,0.23438259538948003,1.0039883406998484,60.30926568080992,26.859518389969814,0.8613826411658513,10,-0.19999980926513317,1.014999389648441,1.9625000953674352,2.664999961853031,-0.4699993133544922,1,-0.013180685458626717,-1.1363573311139015,29.32999992370605,3.285722070844661,29.07999992370605,1.0387080737392742,28.79999923706055,-0.013180685458626717 1882,2014-10-08,28.940000534057614,28.96999931335449,27.82999992370605,28.790000915527344,4868700.0,0.0038154911773382594,9.857282990763226,-0.34090781014967253,37.33552636738633,35.02576716701675,-0.1427521051913736,0.6332670699139129,1.193150328424231,3.042965804440094,12.700748355343652,1.1399993896484375,-1.0789838952126374,-0.4379994392395048,-2.0993317787368184,1.2233329002578088,-1.2686656089881616,0.392666730509152,0.676588888648908,65.97939867409781,30.216313984394105,0.8306661697486563,10,-0.31000041961669567,0.9049987792968786,1.8699994087219274,2.5549993515014684,-0.970001220703125,2,-0.01382168663264316,1.136366591962253,28.82999992370605,-1.1363573311139015,29.32999992370605,3.285722070844661,29.07999992370605,-0.01382168663264316 1883,2014-10-09,28.38999938964844,28.8799991607666,28.170000076293945,28.65999984741211,4550300.0,-0.019004876788509817,1.0,-1.8000076294139529,36.495168763626715,35.525233915289824,0.43758944234088304,1.0762025553492798,1.6968847443703794,3.5433805370802887,12.415358958238789,0.7700004577636683,-0.9778065187297074,-0.885000514984128,-2.521743018162894,0.7517419881946381,-1.703371766573511,-0.06662926339474495,1.0309310755286383,31.638379723919712,-6.821332246081369,0.8183712515893838,10,0.24000072479247692,1.4549999237060511,2.4200005531311,3.105000495910641,0.15999984741210938,3,-0.008101428220537166,9.857282990763226,28.940000534057614,1.136366591962253,28.82999992370605,-1.1363573311139015,29.32999992370605,-0.008101428220537166 1884,2014-10-10,27.61000061035156,28.70000076293945,27.559999465942386,28.70000076293945,4252700.0,-0.027474420432051283,1.0917452062560895,4.037030757710673,38.409476721294546,35.735787541320995,1.1346823826367611,1.6892046283288487,2.356123440817168,4.276418062789798,11.973241378276283,1.1400012969970632,-0.9707266578891449,-1.5039993286132862,-3.1301459792712585,0.12214732204468604,-2.3170726539422724,-0.6909260032843001,1.634836793049022,2.4510353906506555,-38.33297879937563,0.813073325328987,10,0.9699993133544993,2.18499851226807,3.199999332427982,3.884999275207523,0.3400001525878906,4,0.02643967859829166,1.0,28.38999938964844,9.857282990763226,28.940000534057614,1.136366591962253,28.82999992370605,0.02643967859829166 1885,2014-10-13,26.920000076293945,28.09000015258789,26.40999984741211,28.0,10159600.0,-0.024990964100120916,1.6666666666666667,0.9908254793743897,37.458737045131834,36.29682953325906,1.6782254550079436,2.220548660004063,2.8993820268545853,4.910018425862511,12.340459101165553,1.6800003051757812,-0.9005553339093026,-2.0209999084472656,-3.8082635092709545,-0.23373630762357678,-2.914631708859112,-1.1273681080354194,2.1226567746116523,17.832172029471867,-26.58519696942083,0.8936318004118451,10,1.0850000381469727,1.9349994659423828,4.054999351501465,4.574999809265137,0.9500007629394531,0,0.06983652137587293,1.0917452062560895,27.61000061035156,1.0,28.38999938964844,9.857282990763226,28.940000534057614,0.06983652137587293 1886,2014-10-14,26.40999984741211,27.06999969482422,26.32999992370605,27.059999465942386,7123000.0,-0.018945030736866486,1.2089542891141754,0.6018515411554681,29.738562295201504,36.46191865897762,2.014414930804726,2.556843156402298,3.2449843059587558,5.362635012992371,12.746693693201639,0.7399997711181676,-0.8947709419440422,-2.3375000953674316,-4.339455538907334,-0.33554465182752935,-3.338477817137381,-1.3365223735974823,2.29000091552734,3.0303008409676804,-41.896002845259886,1.000977721769951,10,1.5550003051757812,2.4049997329711914,4.6474995613098145,5.085000038146973,1.0400009155273402,1,0.08027265624695334,1.6666666666666667,26.920000076293945,1.0917452062560895,27.61000061035156,1.0,28.38999938964844,0.08027265624695334 1887,2014-10-15,25.739999771118164,26.04999923706055,24.5,26.020000457763672,8843600.0,-0.025369181376939665,8.117689627896631,0.4307705399560406,28.482001074562717,36.05306779031089,2.58468314002247,3.0118856166042747,3.7323190614623947,5.962629640663266,13.313214426615469,1.9099998474121094,-0.9574125760645131,-2.7730001449584947,-5.027894991507701,-0.5181052984092887,-3.9004475682330977,-1.6455527216838917,2.5808008575439416,28.310502481948767,-20.189611538312526,1.1274474232746023,10,1.3100004196166992,2.1599998474121094,5.327499866485596,5.755000114440918,2.1800003051757812,2,0.1017871352964499,1.2089542891141754,26.40999984741211,1.6666666666666667,26.920000076293945,1.0917452062560895,27.61000061035156,0.1017871352964499 1888,2014-10-16,25.670000076293945,25.76000022888184,25.09000015258789,25.28000068664551,5208100.0,-0.002719490887593712,1.3508787193318084,-1.3928515473327712,23.305785540845335,34.395418484495785,2.418312324724795,2.849132281918706,3.7069519571444403,5.955757949627312,13.910350644417008,0.6700000762939489,-1.0043157211856553,-2.6024998664855943,-4.995840274644355,-0.2091594583268339,-3.7991700705649762,-1.4058296624062123,1.9630564392089802,27.857139613353276,-21.062143816353633,1.1966702040793806,10,1.380000114440918,2.229999542236328,5.44249963760376,5.824999809265137,2.8500003814697266,3,0.08959872342129738,8.117689627896631,25.739999771118164,1.2089542891141754,26.40999984741211,1.6666666666666667,26.920000076293945,0.08959872342129738 1889,2014-10-17,26.11000061035156,26.29999923706055,25.790000915527344,25.940000534057614,3510400.0,0.0171406518406656,-1.1702087941075494,0.435898313705548,27.613112322900704,32.8388131996588,1.690485251188452,2.210585032433709,3.2134166802102797,5.439386796723657,14.785160790778356,0.6299991607666051,-0.948437667575142,-1.9644993782043478,-4.38675106385362,0.4577523074449239,-3.1756252210289837,-0.753373535379712,0.9591057323608396,44.846811752667264,-1.4851119336576204,1.2111258428246356,10,0.774999618530277,1.7899990081787145,4.4774990081787145,5.384999275207523,2.7699985504150426,4,0.09345073035891205,1.3508787193318084,25.670000076293945,8.117689627896631,25.739999771118164,1.2089542891141754,26.40999984741211,0.09345073035891205 1890,2014-10-20,26.959999084472656,27.059999465942386,26.420000076293945,26.54999923706055,3600700.0,0.032554517589099774,1.0983565550191232,2.411762725936543,36.643343659692704,32.831301532293594,0.5240581815710357,1.266424077617632,2.316077718089794,4.509840200016924,16.107583781652437,0.9499988555908274,-0.9483773342587156,-1.0135008811950676,-3.4452147263328285,1.4182129639426932,-2.22935780376395,0.20235604137381458,-2.4599990844726562,95.71982010063678,48.82220038338907,1.2158569225688807,10,-0.22499942779541016,0.7600011825561523,3.635000228881836,4.535000801086426,1.9800014495849574,0,0.036721131753931546,-1.1702087941075494,26.11000061035156,1.3508787193318084,25.670000076293945,8.117689627896631,25.739999771118164,0.036721131753931546 1891,2014-10-21,27.36000061035156,27.60000038146973,27.059999465942386,27.09000015258789,4321700.0,0.014836852353948382,-2.272714662227841,0.6585379469477729,44.47717305689235,33.6248178311276,-0.11889435222999722,0.8235889462909824,1.8885266591292655,4.04027152199161,16.776227188687958,0.6400012969970739,-1.0153114602519366,-0.5594993591308643,-2.9955570783467955,1.8765583600850668,-1.77752821873883,0.6585295004771012,-2.808800621032713,92.25807285209476,38.817767275112075,1.2180288596079658,10,-0.6700010299682582,0.23999977111816762,3.2349987030029332,4.134999275207523,1.8799991607666051,1,0.018640358826925052,1.0983565550191232,26.959999084472656,-1.1702087941075494,26.11000061035156,1.3508787193318084,25.670000076293945,0.018640358826925052 1892,2014-10-22,27.04999923706055,27.459999084472656,26.93000030517578,27.43000030517578,7577800.0,-0.011330459297348106,1.4090928794985391,-1.407408977239017,36.349461776874215,33.60862816593288,-0.1175446809836842,1.0421033992643025,2.161327795557643,4.274684109504864,17.392168734510616,0.529998779296875,-1.145892106743787,-0.7775007247924783,-3.198165014870643,1.6431635652856862,-1.9878328698315606,0.4328314202466039,-2.3768472320556704,78.08760580654626,25.527060017182663,1.210332145039082,10,-0.44999885559082387,0.5500011444091761,3.5750002861022914,4.445000648498532,2.140001296997063,2,0.014787487510567798,-2.272714662227841,27.36000061035156,1.0983565550191232,26.959999084472656,-1.1702087941075494,26.11000061035156,0.014787487510567798 1893,2014-10-23,27.770000457763672,27.920000076293945,27.01000022888184,27.09000015258789,4430700.0,0.026617421109449202,-1.166665909782436,-1.7894694574110492,40.43796596011278,33.8340158591349,-1.0445914878257412,0.27973826214279995,1.4268776890534838,3.488101960404151,17.856726640554925,0.9099998474121058,-1.1966357137031345,-0.02149953842162944,-2.4220106405836965,2.3790115637404377,-1.2217550895026612,1.1787560126594023,-2.9797745177001964,92.95776161356385,43.25330577691636,1.200255551081033,10,-1.4750003814697266,-0.1700000762939453,2.85499906539917,3.72499942779541,0.7899990081787145,3,0.005401498597683352,1.4090928794985391,27.04999923706055,-2.272714662227841,27.36000061035156,1.0983565550191232,26.959999084472656,0.005401498597683352 1894,2014-10-24,28.1200008392334,28.15999984741211,27.690000534057614,27.770000457763672,3212400.0,0.01260354251711493,1.1860514631192973,0.514706212343906,41.29497634889253,34.26026467066387,-1.4691357717543418,-0.13881074356632794,1.0807045796708046,3.0716026027206738,18.878021593628837,0.46999931335449574,-1.263176705884117,0.36750078201293945,-1.9819840823092285,2.7169856463351074,-0.8072416501481428,1.5422432141740217,-3.141988450996095,97.70120612412457,50.425540012596784,1.1747424321610833,10,-1.7900009155273438,-0.5200004577636719,2.3224987983703613,3.3749990463256836,-0.1400012969970703,4,0.01422473707654337,-1.166665909782436,27.770000457763672,1.4090928794985391,27.04999923706055,-2.272714662227841,27.36000061035156,0.01422473707654337 1895,2014-10-27,27.989999771118164,28.1200008392334,27.71999931335449,28.059999465942386,4876000.0,-0.004623081942937035,3.210488274975945,-0.1999989100876936,43.61702559381395,35.802316148287474,-1.3090547010581481,-0.09147055842159091,1.201173209790202,3.1462876352117775,19.9545085950196,0.4000015258789098,-1.2939172581135239,0.2869997024536133,-1.9943213371622548,2.5683207420694814,-0.8536608173543208,1.4276602222615473,-2.757428386146877,86.17885044210188,38.87669204962337,1.1406605198079336,10,-1.6599998474121094,-0.7600002288818359,2.440000057220459,3.505000114440918,0.30999946594238637,0,0.031797048836234465,1.1860514631192973,28.1200008392334,-1.166665909782436,27.770000457763672,1.4090928794985391,27.04999923706055,0.031797048836234465 1896,2014-10-28,28.85000038146973,28.899999618530273,28.020000457763672,28.399999618530273,7743600.0,0.030725281078386013,2.200001387164566,-6.428610354223157,49.3860840159104,38.124992030659435,-1.9964955657756285,-1.0045501903415932,0.34852922595672453,2.2309394893608285,20.791664179562602,0.9099998474121094,-1.2688970169782365,1.1480003356933643,-1.1311833097409725,3.427183981127701,0.008408512976195937,2.2875921584105328,-3.3832347195031787,97.46196677726728,50.35270941638831,1.139591822717169,10,-1.855000495910648,-1.8000001907348668,1.3049993515014613,2.644999504089352,-0.4099998474121165,1,0.0031195893032185396,3.210488274975945,27.989999771118164,1.1860514631192973,28.1200008392334,-1.166665909782436,27.770000457763672,0.0031195893032185396 1897,2014-10-29,28.59000015258789,28.88999938964844,28.20000076293945,28.82999992370605,4279200.0,-0.0090121395301207,2.833339514577988,-0.5333319204848774,51.42045900964238,41.24884463830355,-1.4412734352957166,-0.7449392209558141,0.6094703426860519,2.431602354192396,20.767211768004458,0.6899986267089915,-1.1854001450658664,0.8640001296997077,-1.4432096536875179,3.1712099130869333,-0.2896047619939033,2.0176050213933188,-2.779911094964966,83.59790655805202,33.105218844892775,1.1536048916936124,10,-1.244999885559082,-1.5399999618530273,1.427499771118164,2.8699998855590856,-0.399999618530277,2,0.022735208641523563,2.200001387164566,28.85000038146973,3.210488274975945,27.989999771118164,1.1860514631192973,28.1200008392334,0.022735208641523563 1898,2014-10-30,28.85000038146973,29.04999923706055,28.29999923706055,28.60000038146973,4251000.0,0.009094096799377116,1.3077004337032625,-1.0416676600783756,59.50919168572314,44.79285345639494,-1.3440996667580123,-1.055096783142254,0.32991795845154925,2.12195616488334,21.231639459134612,0.75,-0.986279866235428,1.1215003013610882,-1.1907124991249987,3.433713101847175,-0.034606098881955205,2.2776067016041317,-2.730920267756069,85.29418777023727,27.537972436178883,1.1561064002430441,10,-1.115000724792484,-1.8000001907348668,1.1074991226196254,2.549999237060547,-0.6499996185302805,3,0.01178510045380321,2.833339514577988,28.59000015258789,2.200001387164566,28.85000038146973,3.210488274975945,27.989999771118164,0.01178510045380321 1899,2014-10-31,29.190000534057614,29.229999542236328,28.899999618530273,29.1299991607666,4119300.0,0.01178510045380321,3.714305177111717,0.2400054931640483,68.39544833470381,48.32086508695173,-1.3424266923868267,-1.4613580107643749,-0.009322907369675448,1.7360185116488331,21.7555171559444,0.379999160766598,-0.6904401467844963,1.4560004234313944,-0.8702291849992001,3.782230031861989,0.2928856192160971,2.6191152276466916,-2.7192101255423253,97.35105946253174,33.117714358287,1.1631148042152974,10,-1.110000610351559,-2.1400003433227504,0.6774992942810094,2.2099990844726634,-3.3400001525878835,4,-0.021582770009893282,1.3077004337032625,28.85000038146973,2.833339514577988,28.59000015258789,2.200001387164566,28.85000038146973,-0.021582770009893282 1900,2014-11-03,29.309999465942386,29.440000534057614,29.040000915527344,29.059999465942386,7142200.0,0.004110960249718465,-1.7586456373895765,4.16657130141801,75.08648235357403,51.72189945324969,-1.2225905946853821,-1.6684757741287406,-0.12263921028937474,1.5731875921155982,22.901886823532696,0.3999996185302699,-0.3275031512365416,1.5769993782043485,-0.7463567909522943,3.9003555473609914,0.4153212936260289,2.738677462782668,-2.4529197787061534,90.84499569503424,18.090381947856102,1.1616780845783212,11,-1.1249990463256871,-2.259999275207523,0.49750041961669567,2.0900001525878906,-3.9699993133544957,0,-0.04537700265916045,3.714305177111717,29.190000534057614,1.3077004337032625,28.85000038146973,2.833339514577988,28.59000015258789,-0.04537700265916045 1901,2014-11-04,28.45000076293945,28.739999771118164,27.989999771118164,28.54999923706055,4398800.0,-0.029341477948583328,2.125002980235081,-0.3999938964844034,72.69681383488371,55.760494126361856,-0.21424559548150413,-0.8837137939995152,0.7274167090291677,2.386675014273237,23.83145071923697,1.3199996948242223,-0.011576250020819856,0.736000633239744,-1.5555805185149651,3.027581784994453,-0.40978994263761237,1.8817912091171003,-1.1796537402117941,31.72418964033984,-44.72514666930273,1.1457905758773552,11,-0.225000381469723,-1.4000005722045863,1.3574991226196325,2.9499988555908274,-2.8100013732910085,1,-0.0052724612251785485,-1.7586456373895765,29.309999465942386,3.714305177111717,29.190000534057614,1.3077004337032625,28.85000038146973,-0.0052724612251785485 1902,2014-11-05,28.540000915527344,28.739999771118164,28.1299991607666,28.670000076293945,2820600.0,0.0031634499182555675,3.5185472989679067,1.3000114442663302,73.95658698794165,59.48478535167618,-0.07896616855911276,-1.0595406128507108,0.6205774900472818,2.249416390373188,23.778432041233977,0.6100006103515625,0.20528259425388384,0.8460007667541518,-1.4071880918043966,3.0991896253127003,-0.28059366252512064,1.9725951960334243,-0.9225093309868946,37.93109344951063,-42.81977092945739,1.1265944292792742,11,0.024999618530269885,-1.4900007247924805,1.2674989700317383,2.8599987030029332,-3.2300014495849574,2,-0.0035038674934072533,2.125002980235081,28.45000076293945,-1.7586456373895765,29.309999465942386,3.714305177111717,29.190000534057614,-0.0035038674934072533 1903,2014-11-06,28.15999984741211,28.540000915527344,27.770000457763672,28.53000068664551,3442100.0,-0.01331468310880446,2.9487071642710774,2.8461786757046506,67.28497312666651,62.37256277142884,0.4047364594223737,-0.7353561102608701,0.979943759365618,2.577872770750446,23.845191058528275,0.7700004577636719,0.32534135853126145,0.4774996757507317,-1.7630444752578889,2.7180438267593523,-0.6427723997535786,1.597771751255042,1.2800006866455043,23.35325579828252,-59.38058407868918,1.1202720755043105,11,0.42000007629394176,-1.109999656677246,1.5225000381469727,3.1149997711181676,-2.9099998474121094,3,0.0010653652985819217,3.5185472989679067,28.540000915527344,2.125002980235081,28.45000076293945,-1.7586456373895765,29.309999465942386,0.0010653652985819217 1904,2014-11-07,28.34000015258789,28.40999984741211,28.0,28.13999938964844,1785000.0,0.006392056326389728,1.411762725936564,-0.5405413764839764,63.11786603465567,64.53932282041126,0.2896887448526613,-0.9042225264930437,0.7680796736730748,2.352918712549055,23.34504339750837,0.4099998474121094,0.5491784401578492,0.6210000038146966,-1.638277291525327,2.88027729915472,-0.508638643855317,1.75063865148471,1.0666003799438428,34.13171669363992,-45.019636175758144,1.1296386476700124,11,0.2650003433227539,-1.2899999618530273,0.9874992370605469,2.764999389648441,-3.770000457763672,4,-0.00493999255097588,2.9487071642710774,28.15999984741211,3.5185472989679067,28.540000915527344,2.125002980235081,28.45000076293945,-0.00493999255097588 1905,2014-11-10,28.79999923706055,28.979999542236328,28.3799991607666,28.5,7314600.0,0.01623144255454978,-1.222219867474816,1.49999046329326,63.5338127515494,66.11129267992669,-0.048420776847617475,-1.2818777759181081,0.27316798242116036,1.8450748851885876,21.6847260713497,0.6399993896484375,0.7182542977833357,0.9869991302490284,-1.2886858022824832,3.26268406278054,-0.1508433360167274,2.124841596514784,0.5738692939758216,85.1239304652676,7.315281874450534,1.1378424662657554,11,-0.1949987411499059,-1.7499990463256871,0.3650002479553187,2.3050003051757812,-3.6999988555908203,0,-0.10243051853260776,1.411762725936564,28.34000015258789,2.9487071642710774,28.15999984741211,3.5185472989679067,28.540000915527344,-0.10243051853260776 1906,2014-11-11,28.53000068664551,28.86000061035156,28.36000061035156,28.86000061035156,1494300.0,-0.00937494991554022,2.0303037308904504,-1.1000025431379412,64.01516341965885,67.51070428103964,0.191556455412762,-0.8905706389923829,0.4931134123074692,2.0626181936781585,19.88742427182896,0.5,0.8591309305219568,0.611000537872318,-1.5856468601512148,2.807647935895851,-0.4873231611394466,1.7093242368840826,0.8117904829254066,62.809983795406254,-14.345256849472008,1.098323699011766,11,0.07499980926513317,-1.5600004196167028,0.7074990272521937,2.5749988555908203,-2.620000839233402,1,-0.11181214361311997,-1.222219867474816,28.79999923706055,1.411762725936564,28.34000015258789,2.9487071642710774,28.15999984741211,-0.11181214361311997 1907,2014-11-12,28.36000061035156,28.559999465942386,28.26000022888184,28.45000076293945,1829600.0,-0.005958642558796967,-1.068953723922124,0.2727277981677948,56.23678868591319,67.14710394772743,0.3637525656779097,-0.5420118111614656,0.6084410939572997,2.1802386404283283,16.987382029003737,0.2999992370605469,0.9918494485326939,0.31000041961669567,-1.637910880094072,2.2579117193274634,-0.6639552302386882,1.2839560694720795,0.9503547449832155,48.76038008285121,-25.305558556440033,0.9739556498553832,11,0.24499988555908558,-1.3900003433227504,0.8774991035461461,2.7449989318847727,-1.9099998474121094,2,-0.09590977299592518,2.0303037308904504,28.53000068664551,-1.222219867474816,28.79999923706055,1.411762725936564,28.34000015258789,-0.09590977299592518 1908,2014-11-13,27.96999931335449,28.57999992370605,27.93000030517578,28.34000015258789,1865900.0,-0.013751808483908112,-1.888894540306602,4.111113465858557,48.427657112330394,64.92846047857483,0.6881664181925551,0.03070900681632338,0.9458480145077708,2.5196911887688636,14.060035120913273,0.6499996185302699,1.007916021921524,-0.19500083923340128,-1.7910949085451762,1.4010932300783736,-0.9930478738892887,0.6030461954224862,1.3095489440288652,3.8094321183207573,-64.48808184886195,0.7980470346558879,11,0.6350011825561559,-0.99999904632568,1.2675004005432164,3.135000228881843,-1.2899990081787074,3,-0.09510189176665673,-1.068953723922124,28.36000061035156,2.0303037308904504,28.53000068664551,-1.222219867474816,28.79999923706055,-0.09510189176665673 1909,2014-11-14,28.54999923706055,28.559999465942386,27.739999771118164,28.10000038146973,2798100.0,0.02073650117785797,2.489365501288492,-1.21621036461205,55.363980264419936,62.737071357557696,0.008755922521714865,-0.3764188779830242,0.3050466661231468,1.8880102196071533,11.81651051670026,0.8199996948242223,1.0391585565902695,0.262999153137212,-1.0125377891138534,1.5385360953882774,-0.3747693179883207,0.9007676242627447,0.6993580643304114,65.32254963337397,-0.6836382881479466,0.637768471125532,11,-0.18999958038330433,-1.5799989700317418,0.6875004768371547,2.5550003051757812,-1.9499988555908203,4,-0.11558666638340376,-1.888894540306602,27.96999931335449,-1.068953723922124,28.36000061035156,2.0303037308904504,28.53000068664551,-0.11558666638340376 1910,2014-11-17,27.95000076293945,28.440000534057614,27.81999969482422,28.43000030517578,5679900.0,-0.021015708937121347,1.4800033569336148,-1.0666683620919932,40.92741803683724,59.20713849110808,0.4420356864564461,0.3178470708323182,0.8321495096234521,2.4281625783676937,10.4315565299393,0.7299995422363317,0.96993822387428,-0.3864994049072301,-1.5133819753649185,0.7403831655504582,-0.9499406901360743,0.17694188032161406,1.2389822372405987,18.750074505749883,-41.489433735498835,0.5634412852288435,11,0.4099988937377965,-0.980000495910641,1.2374987602233922,3.1049985885620224,-1.2800006866455043,0,-0.12093026747237068,2.489365501288492,28.54999923706055,-1.888894540306602,27.96999931335449,-1.068953723922124,28.36000061035156,-0.12093026747237068 1911,2014-11-18,27.8700008392334,28.149999618530273,27.81999969482422,27.989999771118164,1788200.0,-0.002862251217256806,-1.999982660563185,0.24999801317661086,42.46862150078115,55.70847565920136,0.4817742265697724,0.4616847920540259,0.8532625937531364,2.4472436214764244,9.60353313520192,0.3299999237060547,0.8002305741567106,-0.49199934005737234,-1.5466053560145205,0.5626066758997759,-1.0193023480359464,0.035303667921201765,1.2610228317841745,15.476314821458642,-40.08144657637581,0.5273030079785735,11,0.48999881744384766,-0.9000005722045898,0.5599989891052246,2.6099987030029332,-0.8400001525878871,1,-0.09939003854869854,1.4800033569336148,27.95000076293945,2.489365501288492,28.54999923706055,-1.888894540306602,27.96999931335449,-0.09939003854869854 1912,2014-11-19,27.45000076293945,27.82999992370605,27.01000022888184,27.81999969482422,4514100.0,-0.015069969990912369,3.2051332211745773,3.0833518771656845,35.82995396491329,52.213473530117675,0.8167922215068018,0.962538327207124,1.2005441801367702,2.797835243709031,8.942519854726328,0.860000610351559,0.5568691700846244,-0.9319994926452679,-1.8928453025241616,0.02884631723362574,-1.412422397584713,-0.4515765877058229,1.6253819520821473,28.025517171000192,-22.788839618932936,0.48042290493944595,11,0.5449991226196325,-0.480000495910641,0.9399991035461461,2.989998817443851,0.03999900817871449,2,-0.05610203543624348,-1.999982660563185,27.8700008392334,1.4800033569336148,27.95000076293945,2.489365501288492,28.54999923706055,-0.05610203543624348 1913,2014-11-20,27.920000076293945,28.209999084472656,27.29999923706055,27.46999931335449,2702700.0,0.017122014582565903,-1.3037944121993028,-1.2162217892012805,37.475330475694044,49.36430291245527,0.34550198894599404,0.5316086473916357,0.6640451568612171,2.263808937650925,8.570333195947818,0.9099998474121058,0.38752606784477095,-0.4695001602172866,-1.4124063734551733,0.4734060530206001,-0.9409532668362317,0.0019529464016585507,1.0314596895592665,58.70969647300277,13.212602711161466,0.4714531066189434,11,0.07499980926513672,-0.6549997329711914,-0.44500017166137695,1.6049995422363317,-0.9200000762939453,3,-0.05265040506223451,3.2051332211745773,27.45000076293945,-1.999982660563185,27.8700008392334,1.4800033569336148,27.95000076293945,-0.05265040506223451 1914,2014-11-21,28.520000457763672,28.53000068664551,28.040000915527344,28.040000915527344,2713600.0,0.021489984950937346,-1.0416676600783752,1.0666638409697708,42.88288839393265,47.069755761608974,-0.2528724489580654,-0.03888175370992997,-0.009104340600103455,1.6035785726005471,8.283086935470324,0.610000610351566,0.2073690203840357,0.11050024032592631,-0.8252789735066166,1.0462794541584692,-0.3573893665903469,0.5783898472421996,0.31497173587125715,99.34209040327839,57.119963288720356,0.46788960691627146,11,-0.5850000381469727,-0.9049997329711914,-1.0450005531311035,1.0049991607666051,-1.5799999237060582,4,-0.06451613334694073,-1.3037944121993028,27.920000076293945,3.2051332211745773,27.45000076293945,-1.999982660563185,27.8700008392334,-0.06451613334694073 1915,2014-11-24,28.8799991607666,28.920000076293945,28.36000061035156,28.61000061035156,3884700.0,0.012622675218258328,2.199993460526121,0.5624975164707733,54.257412130668186,45.98556117394334,-0.6708799660586529,-0.34655318332671925,-0.4250700304338153,1.1851510835973649,7.793106224706508,0.5599994659423864,0.10997544473014642,0.42599897384643626,-0.510430604417671,1.3624285521105435,-0.04221581528561558,0.8942137629784881,-1.869998931884762,97.90571106162433,52.11028898831184,0.46821478913205344,11,-0.9149990081787109,-0.9499988555908203,-1.4874992370605469,-0.6149997711181641,-1.5799999237060511,0,-0.07894732844709507,-1.0416676600783752,28.520000457763672,-1.3037944121993028,27.920000076293945,3.2051332211745773,27.45000076293945,-0.07894732844709507 1916,2014-11-25,28.940000534057614,29.399999618530273,28.79999923706055,28.85000038146973,3876600.0,0.0020776099388715163,-5.315712335368011,0.3333356880973435,53.98406109596583,45.73525810839363,-0.744945723126964,-0.42105391044774265,-0.538271344465791,1.0719054817911413,8.069675797309884,0.600000381469723,0.040369118060215925,0.4815003395080524,-0.46376507779281084,1.4267657568089156,0.008867630857622544,0.9541330481584822,-1.8918003082275305,80.75317146669543,32.55998967445012,0.4726327086504313,11,-0.735000610351559,-0.7550001144409144,-1.7125005722045863,-0.6750011444091761,-2.0100002288818324,1,-0.07843816226237632,2.199993460526121,28.8799991607666,-1.0416676600783752,28.520000457763672,-1.3037944121993028,27.920000076293945,-0.07843816226237632 1917,2014-11-26,29.239999771118164,29.54999923706055,28.899999618530273,29.0,2110200.0,0.010366248497732489,-1.9545401344679316,2.6666596024246583,60.9311805762281,47.12453849327115,-1.0135783564602043,-0.7060600594583377,-0.8939170483216934,0.726891535639858,8.424715955079414,0.649999618530277,-0.06366882866510082,0.7489995956420898,-0.25798404426546284,1.7559832355496425,0.2455077756883135,1.2524914155958662,-2.097727569580073,86.22224595811616,33.44583540473066,0.5034918199537768,11,-0.9600000381469691,-1.0,-2.0949997901916504,-0.9750003814697266,-2.3699989318847656,2,-0.07558136462968035,-5.315712335368011,28.940000534057614,2.199993460526121,28.8799991607666,-1.0416676600783752,28.520000457763672,-0.07558136462968035 1918,2014-11-28,29.190000534057614,29.40999984741211,28.899999618530273,29.1200008392334,1171700.0,-0.001709960241174091,1.000007479823177,0.29166567325495824,58.83577078962313,47.51029299607151,-0.8630853201555801,-0.6632900634097005,-0.9029044546189446,0.7234640981903873,8.971504166746023,0.5100002288818359,-0.15545651692826823,0.6820003509521442,-0.3613259683547341,1.7253266702590224,0.16033719129870505,1.2036635106055833,-1.903264710388175,76.15899979031731,20.155674458580698,0.5216631596534399,11,-0.9100008010864187,-0.9100008010864187,-2.090000152587887,-0.9250011444091761,-0.9400005340576136,4,-0.058239148058800594,-1.9545401344679316,29.239999771118164,-5.315712335368011,28.940000534057614,2.199993460526121,28.8799991607666,-0.058239148058800594 1919,2014-12-01,28.559999465942386,29.01000022888184,28.36000061035156,28.989999771118164,1811800.0,-0.021582770009893282,1.7659486396987092,-6.1428882833790075,47.59036259940337,48.250620169689974,-0.2587241503923998,-0.08738749110167632,-0.32720933138920927,1.2982277039292747,9.419665832166334,0.8299999237060547,-0.1969448356746888,0.08349933624267791,-0.9099795031026545,1.0769781755880103,-0.4132400834299865,0.5802387559153424,-1.1374678374694795,16.806645915544923,-34.04610841296457,0.4967394196726658,12,-0.2799997329711914,-0.2799997329711914,-1.6124992370605504,-0.29500007629394887,0.4600009918212855,0,-0.05462183106140028,1.000007479823177,29.190000534057614,-1.9545401344679316,29.239999771118164,-5.315712335368011,28.940000534057614,-0.05462183106140028 1920,2014-12-02,27.979999542236328,28.46999931335449,27.84000015258789,28.399999618530273,4542200.0,-0.020308120957694853,1.2499991485042785,0.9767436702684561,44.80150049594678,48.5098289469306,0.36428730651168806,0.40882392236994747,0.22576466561867647,1.8091570972164952,9.879010762295671,0.7199993133544957,-0.17689249435859722,-0.4300005912780769,-1.364891259815213,0.5048900772590592,-0.8974459255466449,0.037444742990491164,-0.4298198572481624,8.187103193193309,-39.45314817820384,0.46744533426856855,12,0.30000019073486683,0.30000019073486683,-1.0149993896484375,0.2849998474121094,1.2700004577636719,1,-0.037169371879682056,1.7659486396987092,28.559999465942386,1.000007479823177,29.190000534057614,-1.9545401344679316,29.239999771118164,-0.037169371879682056 1921,2014-12-03,28.29999923706055,28.65999984741211,27.95000076293945,28.07999992370605,9270900.0,0.011436729809132906,-1.9583440953360833,-0.5238077937884194,49.44851665038648,50.02300257864984,0.12482391877641419,0.0811720276306005,-0.10069130213559419,1.4289106609988131,9.907434782493835,0.7099990844726598,-0.23730757909181222,-0.10250082015990714,-1.0384464769311563,0.833444836611342,-0.57047364854553,0.3654720082257157,-0.6298303789480428,26.900545658158475,-19.747134131043413,0.46797282838562426,12,0.125,-0.01999950408935547,-1.519999504089359,-0.03499984741211293,0.9700012207031214,2,-0.03533568999855097,1.2499991485042785,27.979999542236328,1.7659486396987092,28.559999465942386,1.000007479823177,29.190000534057614,-0.03533568999855097 1922,2014-12-04,28.440000534057614,28.60000038146973,28.149999618530273,28.270000457763672,2049900.0,0.004947042430083259,-1.1951162779879128,0.7727300312979137,54.527951301223716,51.91773822593092,0.15647762335791882,-0.07031000443360469,-0.26016218672279123,1.2435548950004538,9.93739487206296,0.4500007629394567,-0.15804143698627726,0.04250049591064098,-0.8914185347226926,0.9764195265439746,-0.4244590194060258,0.5094600112273078,-0.6570418532082236,38.21659223550999,-13.277715267430821,0.46695951531666724,12,0.2549991607666051,-0.16000080108641868,-1.417500495910641,-0.17500114440917613,1.029998779296875,3,-0.05309424052484002,-1.9583440953360833,28.29999923706055,1.2499991485042785,27.979999542236328,1.7659486396987092,28.559999465942386,-0.05309424052484002 1923,2014-12-05,28.190000534057614,28.53000068664551,28.1200008392334,28.290000915527344,1165500.0,-0.00879043584055561,-2.4166686534900834,-0.5882372740634694,46.29630865147662,52.29700714343579,0.5015480315963927,0.19189117218460794,-0.020043060733105023,1.4440507886826843,9.630941145403574,0.4099998474121129,-0.08380768771366931,-0.208999538421633,-1.1414075461870432,0.7234084693437772,-0.6752035423043381,0.2572044654610721,-0.3010194198355549,29.91456056809602,-19.011387026057193,0.46620400388270455,12,0.5049991607666051,0.08999919891358132,-0.9925003051757777,0.07499885559082387,1.3799991607666051,4,-0.04682510357633596,-1.1951162779879128,28.440000534057614,-1.9583440953360833,28.29999923706055,1.2499991485042785,27.979999542236328,-0.04682510357633596 1924,2014-12-08,28.20000076293945,28.32999992370605,27.770000457763672,28.020000457763672,1952300.0,0.00035474383442291035,1.5454600625959345,-1.7999961853171869,52.92740015455329,52.149228034978584,0.49325311097348035,0.18009851134840815,-0.053229225040880124,1.3885728719224204,9.461725456283888,0.5599994659423793,0.07371911376246487,-0.19199934005737518,-1.128366006282576,0.7443673261678256,-0.6601826731699774,0.276183993055227,1.3499984741211009,48.31467416462319,-4.245389163940928,0.4681833331126009,12,0.4599990844726598,0.07999897003174539,-0.8075008392333949,0.06499862670898793,0.9799995422363317,0,0.0017730225428311819,-2.4166686534900834,28.190000534057614,-1.1951162779879128,28.440000534057614,-1.9583440953360833,28.29999923706055,0.0017730225428311819 1925,2014-12-09,25.85000038146973,27.10000038146973,25.3799991607666,26.979999542236328,21051500.0,-0.08333334460607889,1.5109491490028115,-6.277762471919742,34.55657358573329,49.990618311619414,2.6465627551059043,2.4219345266969476,2.243220936262855,3.674817236691382,10.726045884070217,2.820001602172848,0.13811081348347898,-2.394499778747555,-3.847256987653349,-0.941742569841761,-3.120878383200452,-1.668121174294658,3.6643988800048817,14.329302509500504,-41.14855834929905,0.7263786044528979,12,1.614998817443844,1.614998817443844,1.7149996757507289,2.4149990081787074,3.289999008178711,1,0.12263056207017775,1.5454600625959345,28.20000076293945,-2.4166686534900834,28.190000534057614,-1.1951162779879128,28.440000534057614,0.12263056207017775 1926,2014-12-10,25.34000015258789,26.07999992370605,25.32999992370605,25.95000076293945,18858100.0,-0.01972921552633422,-1.3809483442425148,0.5398239499025211,34.08747910691221,47.00798481502876,2.8968331757122527,2.825562367664215,2.696186737733644,4.124314437571083,12.048058262824215,0.75,0.11143155652050041,-2.744999980926515,-4.684652485696969,-0.8053474761560615,-3.71482623331174,-1.77517372854129,4.0090231048584,0.30581735418711675,-56.222033231879145,0.9698262523852267,12,2.0299997329711914,2.09999942779541,2.2775001525878906,2.924999237060547,4.200000762939453,2,0.15430149265460025,1.5109491490028115,25.85000038146973,1.5454600625959345,28.20000076293945,-2.4166686534900834,28.190000534057614,0.15430149265460025 1927,2014-12-11,25.63999938964844,25.90999984741211,25.3799991607666,25.43000030517578,7557100.0,0.01183895956014469,-2.419344121085338,-0.344260449758619,32.352938571278,44.0654479018793,2.2713252942205493,2.4362468920554576,2.365963991680072,3.767497186560785,13.32779011850002,0.5699996948242188,-0.022788860425691837,-2.3090006828308063,-4.528681991378885,-0.08931937428272718,-3.418841337104844,-1.1991600285567685,3.4678824677734355,9.687481001024208,-44.640854217333995,1.109840654274039,12,1.5300006866455043,1.8000001907348597,1.9975008964538539,2.6249999999999964,4.44000053405761,3,0.14157570805484343,-1.3809483442425148,25.34000015258789,1.5109491490028115,25.85000038146973,1.5454600625959345,28.20000076293945,0.14157570805484343 1928,2014-12-12,25.309999465942386,25.690000534057614,25.28000068664551,25.29999923706055,5951800.0,-0.012870512151388125,-15.400869797428472,0.047620345140780306,24.07107661655489,41.45219390378503,2.2272909020901146,2.694918434583787,2.6390385138783827,4.0402590510937095,14.330513284217153,0.40999984741210227,-0.18506557966406234,-2.5060006141662576,-5.019680347293189,0.0076791189606737476,-3.762840480729725,-1.2491607476027902,3.5712094754565413,0.9835667803571831,-45.68242446097053,1.2568398665634664,12,1.6600008010864222,2.1050004959106445,2.497500896453854,2.954999923706051,5.190000534057614,4,0.16436190972701814,-2.419344121085338,25.63999938964844,-1.3809483442425148,25.34000015258789,1.5109491490028115,25.85000038146973,0.16436190972701814 1929,2014-12-15,25.25,25.739999771118164,25.06999969482422,25.399999618530273,6530700.0,-0.002370583453513042,-1.6274501004162507,-14.999618539004388,19.18507333251945,38.60592421895977,1.9762098796964587,2.6298477632347073,2.631215060769623,4.047838655099547,15.231481175443301,0.6700000762939453,-0.43602160584928384,-2.4010001182556167,-5.135357906955541,0.33335767044430753,-3.7681790126055787,-1.0338212239056546,3.343112281018655,8.867007107924875,-30.02381039059432,1.3671788943499625,12,1.614999771118164,2.059999465942383,2.565000057220459,3.0149993896484375,4.909999847412109,0,0.17108909682472162,-15.400869797428472,25.309999465942386,-2.419344121085338,25.63999938964844,-1.3809483442425148,25.34000015258789,0.17108909682472162 1930,2014-12-16,24.56999969482422,25.26000022888184,24.54999923706055,25.1200008392334,5777500.0,-0.026930705155476464,-1.4067746200672062,3.6666836209198532,16.43624665444912,34.93789421941117,2.370965685139815,3.208125697672539,3.2260329419942373,4.670134377236696,16.3031883345427,0.7100009918212891,-0.7135654068329984,-2.912000370025634,-5.967498479701437,0.14349773965016865,-4.439749424863535,-1.3842513151877327,3.670801327574992,1.3072188750136426,-30.95449633514107,1.5277490548379016,12,2.0050001144409215,2.4799995422363317,3.257500648498535,3.6949996948242188,6.090000152587891,1,0.18762721479897615,-1.6274501004162507,25.25,-15.400869797428472,25.309999465942386,-2.419344121085338,25.63999938964844,0.18762721479897615 1931,2014-12-17,25.10000038146973,25.15999984741211,24.26000022888184,24.5,9133100.0,0.02157104978544866,1.500001324548915,-1.090907514591193,19.287846003992456,31.02232696416326,1.4967038389722092,2.5929027211133757,2.6313711691778714,4.085563907932983,17.496513742487217,0.8999996185302699,-0.8897741260921173,-2.2434996604919384,-5.471210567800522,0.9842112468166455,-3.8573551141462303,-0.6296442068376464,2.69790442668884,50.90911192671167,24.42077590436101,1.6138554536542913,12,1.2950000762939453,1.8049993515014648,2.727499961853024,3.1649990081787074,5.559999465942379,2,0.16095613333780157,-1.4067746200672062,24.56999969482422,-1.6274501004162507,25.25,-15.400869797428472,25.309999465942386,0.16095613333780157 1932,2014-12-18,25.90999984741211,25.920000076293945,25.5,25.56999969482422,5891700.0,0.032270894567012265,1.3333298012122239,0.5666665607029178,28.133334316677278,29.004218704741106,0.32417294674304387,1.751410439134414,1.7612435191070226,3.225310438642115,17.434350632787094,0.8199996948242152,-1.0021660900056126,-1.3565001487731934,-4.646390863442441,1.9333905658960546,-3.0014455061078174,0.28844520856143063,1.3925983196477176,99.39757651800835,75.92089543794694,1.6449453573346233,12,0.38500022888183594,0.9949998855590856,1.8775005340576172,2.354999542236328,4.180000305175781,3,0.14010038940535918,1.500001324548915,25.10000038146973,-1.4067746200672062,24.56999969482422,-1.6274501004162507,25.25,0.14010038940535918 1933,2014-12-19,26.45000076293945,26.479999542236328,25.75,25.85000038146973,5024200.0,0.020841409444519066,1.2121267292625764,1.764706212343885,35.76249525415217,27.09700704914098,-0.5460234377316162,1.1548436567951512,1.1838804578640598,2.6408788216506416,17.672225525227365,0.7299995422363281,-1.1726597041618412,-0.7429992675781278,-4.037096798740379,2.551098263584123,-2.3900480331592533,0.9040494980029976,0.4266336927754608,98.64870321731995,71.25788183405183,1.6470487655811255,12,-0.7700004577636648,0.4549989700317454,1.337499618530277,1.814998626708988,3.099998474121101,4,0.13724003992668288,1.3333298012122239,25.90999984741211,1.500001324548915,25.10000038146973,-1.4067746200672062,24.56999969482422,0.13724003992668288 1934,2014-12-22,26.68000030517578,26.75,26.29999923706055,26.489999771118164,2838300.0,0.008695634616336045,1.7272779816778676,0.3166673554310166,40.793208327277185,27.78996646486808,-1.1335102378970277,0.8220762899353566,0.943566597283926,2.335400677821447,18.261073264407536,0.4500007629394496,-1.4018389842318726,-0.42099971771240163,-3.6613889615194566,2.8193895260946533,-2.041194339615931,1.1991949041911276,-2.4200000762939418,97.18876701772608,64.58586861720991,1.6201946219035281,12,-1.1750001907348633,0.2249994277954137,1.1075000762939453,1.5849990844726562,3.5,0,0.14317839771850216,1.2121267292625764,26.45000076293945,1.3333298012122239,25.90999984741211,1.500001324548915,25.10000038146973,0.14317839771850216 1935,2014-12-23,26.60000038146973,27.0,26.5,26.739999771118164,3158000.0,-0.002998497855733917,-1.941175150624376,-0.7368368217637719,37.536668209511845,28.17320969849026,-1.045924931110303,0.7615515124035745,1.0343541204177846,2.3310263065325643,19.30167871973219,0.5,-1.5847123352725667,-0.38699970245361115,-3.522595830800931,2.748596425893709,-1.9547977666272693,1.180798361720047,-2.290200157165529,85.40147255680117,49.926006791395764,1.5677980641736593,12,-0.9700002670288121,0.30499935150146484,1.0649995803832972,1.6649990081787074,3.7399997711181605,1,0.13383456446949404,1.7272779816778676,26.68000030517578,1.2121267292625764,26.45000076293945,1.3333298012122239,25.90999984741211,0.13383456446949404 1936,2014-12-24,26.670000076293945,26.81999969482422,26.479999542236328,26.61000061035156,801200.0,0.002631567436855331,-1.1249903142937183,-0.4285694822888646,36.88888549804689,28.677203801464586,-1.0140635922969992,0.5404801267027963,0.9926191916615785,2.171891639552449,20.575595418963044,0.3400001525878906,-1.8269209254109242,-0.20349998474121023,-3.2028142141928235,2.795814244710403,-1.7031570994670169,1.2961571299845964,-2.252591860961914,78.00000508626303,41.10030530329121,1.499657114725806,12,-1.0399999618530273,0.23499965667724965,0.994999885559082,1.5949993133544922,4.219999313354496,2,0.14960629020262872,-1.941175150624376,26.60000038146973,1.7272779816778676,26.68000030517578,1.2121267292625764,26.45000076293945,0.14960629020262872 1937,2014-12-26,27.03000068664551,27.1299991607666,26.65999984741211,26.709999084472656,870500.0,0.013498335557619923,-1.2380915618003552,5.333407508662362,41.54519136877559,30.618772107266885,-1.2920278163550982,0.006769855215019049,0.6872487537663758,1.7204317349797122,21.588661515240087,0.4699993133544922,-1.753628202923867,0.2670005798339865,-2.5205818303155567,3.0545829899835297,-1.1267906252407869,1.66079178490876,-2.509288799926761,92.75372935259321,52.699683584594375,1.393791205074772,12,-1.3350009918212926,-0.1250009536743164,0.634999275207516,0.8699989318847621,3.7199993133544886,4,0.13429519306523896,-1.1249903142937183,26.670000076293945,-1.941175150624376,26.60000038146973,1.7272779816778676,26.68000030517578,0.13429519306523896 1938,2014-12-29,27.489999771118164,27.559999465942386,26.899999618530273,27.0,3714300.0,0.017018093702821036,1.0952404019364033,1.5312416181387776,45.14363171208689,33.50305637166326,-1.576007955334095,-0.6188478052169373,0.29060807175242687,1.216226095652516,22.462826266893373,0.6599998474121129,-1.616763499291384,0.8119997024536119,-1.7592634256762807,3.3832628305835044,-0.4736318616113344,2.097631266518558,-2.812730647956542,94.44446967391885,53.14536121854533,1.2856315640649458,12,-1.5799999237060511,-0.5850000381469691,-0.00749969482421875,0.4099998474121094,3.719999313354492,0,0.09457986188131473,-1.2380915618003552,27.03000068664551,-1.1249903142937183,26.670000076293945,-1.941175150624376,26.60000038146973,0.09457986188131473 1939,2014-12-30,27.0,27.38999938964844,26.81999969482422,27.34000015258789,4606100.0,-0.017824655336409756,1.5909157902950073,-0.6938781865387834,60.55045743129428,38.40463534686828,-0.9070513417375494,-0.2653144443131552,0.8253940156848394,1.677881753669265,23.502139081308997,0.6700000762939453,-1.4927922219795846,0.39999990463256907,-2.0211439815945234,2.8211437908596615,-0.8105720384809771,1.6105718477461153,-2.092112449415918,48.14819393498397,3.2955832615302754,1.2105719431135462,12,-1.090000152587887,-0.09500026702880504,0.630000114440918,0.8999996185302734,4.309999465942386,1,0.09444441618742783,1.0952404019364033,27.489999771118164,-1.2380915618003552,27.03000068664551,-1.1249903142937183,26.670000076293945,0.09444441618742783 1940,2014-12-31,26.940000534057614,27.170000076293945,26.809999465942386,27.10000038146973,3668700.0,-0.002222202442310639,1.400010172551888,0.47058757531220885,66.00000991821662,43.59487578178208,-0.5313948045875421,-0.3027459370425838,0.9030036655265796,1.7076230868288533,23.986118986051736,0.36000061035155895,-1.2755496992546185,0.39200038909911683,-1.9476498811097898,2.7316506593080234,-0.7778247460053365,1.5618255242035701,-1.8199440302448657,42.59268743675237,-7.568667241542599,1.1698251351044529,12,-0.41000080108642223,-0.035000801086418676,0.8350000381469762,0.9599990844726598,4.1399993896484375,2,0.1202672496989059,1.5909157902950073,27.0,1.0952404019364033,27.489999771118164,-1.2380915618003552,27.03000068664551,0.1202672496989059 1941,2015-01-02,27.29999923706055,27.46999931335449,27.03000068664551,27.10000038146973,3515300.0,0.013362980544407321,-1.5882405740026622,-1.2499940395297826,66.40316846193741,47.847079575699865,-0.6107301695726761,-0.7815751497357546,0.55226622901748,1.327136013759862,24.62117404192165,0.529998779296875,-1.0013729210752267,0.8019990921020543,-1.4197748744920098,3.0237730586961185,-0.3088878911949777,1.9128860753990864,-1.9847472962774297,71.11107343507288,15.176123070861266,1.1108869832970314,1,-0.644999504089359,-0.39499950408935547,0.6475009918212855,0.600000381469723,4.0,4,0.11135534800310354,1.400010172551888,26.940000534057614,1.5909157902950073,27.0,1.0952404019364033,27.489999771118164,0.11135534800310354 1942,2015-01-05,26.93000030517578,27.270000457763672,26.729999542236328,27.1200008392334,3477300.0,-0.013553074806774479,1.2040863990408757,-0.950008106278074,65.88237186067961,51.1937325319807,-0.09032727796667217,-0.5591709254753994,0.9374117545465452,1.6715726313592398,25.425097097041384,0.5699996948242223,-0.6147596578257186,0.507500171661377,-1.531518245236029,2.546518588558783,-0.512009036787326,1.52700938011008,-1.4351685623799177,24.096479677543048,-37.18709892554607,1.0195092084487032,1,-9.536743128535363e-07,-0.02500057220458629,1.2649998664855957,0.7899999618530273,4.329999923706058,0,0.14704786630513222,-1.5882405740026622,27.29999923706055,1.400010172551888,26.940000534057614,1.5909157902950073,27.0,0.14704786630513222 1943,2015-01-06,26.8700008392334,27.20000076293945,26.459999084472656,27.03000068664551,4237100.0,-0.0022279786580935435,1.9600067138672153,0.8421020930582931,65.88237186067965,53.98141736902542,0.03968814821964628,-0.6357270350222635,0.9889615625019559,1.712905954776133,26.35059154463829,0.7400016784667933,-0.25612921177542347,0.5135006904602051,-1.36365621642706,2.39065759734747,-0.4250777629834275,1.4520791439038376,-1.209955678585814,40.59422394534045,-26.19114986820788,0.9385784534436319,1,0.1399984359741211,-0.03500080108642578,1.3899989128112793,0.7299995422363281,4.719999313354492,1,0.14439892220253836,1.2040863990408757,26.93000030517578,-1.5882405740026622,27.29999923706055,1.400010172551888,26.940000534057614,0.14439892220253836 1944,2015-01-07,28.25,28.290000915527344,26.959999084472656,27.25,7528300.0,0.05135835942184408,1.4629621780471609,-6.250005960470023,81.7241656000852,58.89113930131135,-1.2227739592838205,-2.120507859178474,-0.39490904376006597,0.3292609755683529,26.85370776874526,1.4200000762939453,0.04547399039187994,1.8909998893737807,0.003401419131854766,3.7785983596157067,0.9472006542528177,2.8347991244947437,-2.437958494928832,97.81415980855658,21.80661606073133,0.9437992351209634,1,-0.875,-1.6149997711181605,0.02999973297119496,-0.6499996185302734,3.5,2,0.10477872865389926,1.9600067138672153,26.8700008392334,1.2040863990408757,26.93000030517578,-1.5882405740026622,27.29999923706055,0.10477872865389926 1945,2015-01-08,29.020000457763672,29.03000068664551,28.26000022888184,28.31999969482422,6715900.0,0.02725665337216543,1.1388865341414616,0.7000007629394531,82.45035758078524,63.95352508828227,-1.8030021966432521,-2.7835575301251545,-1.1557223310685032,-0.44585262657983193,25.540276998834294,0.7800006866455114,0.2724864573816177,2.5025003433227546,0.29039108423933513,4.714609602406174,1.3964457137810449,3.6085549728644644,-2.9601630116468876,99.61088627830486,19.584676973305946,1.1060546295417104,1,-1.2750005722045898,-2.3749999999999964,-0.7400007247924769,-1.4200000762939453,2.7399997711181676,3,0.07891106037409013,1.4629621780471609,28.25,1.9600067138672153,26.8700008392334,1.2040863990408757,26.93000030517578,0.07891106037409013 1946,2015-01-09,29.25,29.3799991607666,29.0,29.15999984741211,10104300.0,0.007925552674303837,1.171433242506812,0.12857150642230833,80.58610848142075,68.29140476746507,-1.8199265299959286,-2.8518249374797158,-1.401397300342694,-0.6761670249794136,24.23555843034045,0.37999916076660156,0.4542934601844202,2.536999893188476,0.08495779896919231,4.989041987407759,1.3109788460788359,3.763020940298116,-2.83374296501977,95.54797406267208,17.22970300406392,1.226021047109641,1,-1.330000877380371,-2.4300003051757812,-0.970000267028805,-1.6499996185302734,1.75,4,0.0625640999557624,1.1388865341414616,29.020000457763672,1.4629621780471609,28.25,1.9600067138672153,26.8700008392334,0.0625640999557624 1947,2015-01-12,29.270000457763672,29.3799991607666,29.07999992370605,29.35000038146973,5193500.0,0.0006837763338007896,3.2857804602243044,-0.8888865341415221,78.54253700800776,72.00239424478961,-1.6637266374572235,-2.7256779935088247,-1.4287821045614777,-0.6981256298071408,22.86033124917261,0.2999992370605504,0.6845427907019861,2.375500297546388,-0.2717425350177898,5.022743130110566,1.0518788812642974,3.699121713828479,-2.4388195251733507,96.23292122846313,19.640044645236998,1.3236214162820896,1,-1.350001335144043,-2.450000762939453,-0.9175009727477992,-2.0400009155273438,2.5799999237060582,0,0.06935424487697395,1.171433242506812,29.25,1.1388865341414616,29.020000457763672,1.4629621780471609,28.25,0.06935424487697395 1948,2015-01-13,29.46999931335449,29.649999618530273,29.26000022888184,29.45000076293945,6198100.0,0.006832895540244799,1.052632899828783,-0.24998211858950323,78.41142918852896,73.98694666226012,-1.7358715115155228,-2.738441816298277,-1.642375418523553,-0.9105955396274332,21.428147934229667,0.38999938964843395,0.9385196428263924,2.3674991607665987,-0.40624134697269554,5.141239668505893,0.9806289068969534,3.754369414636244,-2.281983828819488,93.30854016953406,18.52277854634481,1.3868702538696462,1,-1.4149999618530238,-2.514999389648434,-0.9824995994567836,-2.4199991226196254,2.480001449584961,1,0.060739767805702005,3.2857804602243044,29.270000457763672,1.171433242506812,29.25,1.1388865341414616,29.020000457763672,0.060739767805702005 1949,2015-01-14,29.56999969482422,29.57999992370605,29.01000022888184,29.209999084472656,3495000.0,0.003393294326424101,1.9999899613512209,18.001335240820218,80.121729986455,75.55602666984217,-1.6013821140769977,-2.633210514147322,-1.7660494315700532,-1.0143091619476543,19.640557725683035,0.5699996948242116,1.1493966300329177,2.2514995574951158,-0.5869006675291573,5.089899782519389,0.8322994449829793,3.6706996700072523,-1.988066748849974,94.24460727811623,19.942366505942815,1.4192001125121365,1,-1.515000343322754,-2.614999771118164,-1.0824999809265137,-2.5199995040893555,1.7900009155273402,2,0.06831249504940784,1.052632899828783,29.46999931335449,3.2857804602243044,29.270000457763672,1.171433242506812,29.25,0.06831249504940784 1950,2015-01-15,29.18000030517578,29.709999084472656,29.1299991607666,29.649999618530273,4313800.0,-0.013189022444146326,-1.035081731332296,-1.3055514347475947,73.90479013874244,76.38954018948718,-0.9613164376364836,-1.9817379979588843,-1.4086121155777178,-0.6280931470536615,17.451819536329452,0.5799999237060547,1.3033748188870788,1.631000137329103,-1.0094453250405842,4.27144559969879,0.3107774061442612,2.9512228685139448,-1.2671766915925708,25.35218834957716,-46.47955588587858,1.3202227311848436,1,-1.095001220703125,-2.195000648498535,-0.7100005149841309,-2.130000114440918,2.4099998474121094,3,0.08807401192413167,1.9999899613512209,29.56999969482422,1.052632899828783,29.46999931335449,3.2857804602243044,29.270000457763672,0.08807401192413167 1951,2015-01-16,29.13999938964844,29.190000534057614,28.540000915527344,29.149999618530273,7984900.0,-0.0013708332799517997,13.44410536800496,0.021277113812057453,71.3996046793155,77.00256605822449,-0.7072369725256742,-1.711290587571419,-1.3745848769276066,-0.5954997058342499,14.666905693351062,0.6499996185302699,1.3906826792391804,1.3889992713928265,-1.0748177121384401,3.852816254924093,0.1570907796271932,2.62090776315846,-0.9036841913051319,51.28200112158826,-17.163687803602947,1.2319084917656327,1,-1.0550003051757848,-2.154999732971195,-1.6750001907348668,-2.0899991989135778,3.0499992370605433,4,0.08991080624950576,-1.035081731332296,29.18000030517578,1.9999899613512209,29.56999969482422,1.052632899828783,29.46999931335449,0.08991080624950576 1952,2015-01-20,29.540000915527344,30.020000457763672,29.15999984741211,29.979999542236328,7038700.0,0.013726888615550159,2.3076917433884754,43.998855617028795,71.04725253507151,77.57644168871249,-0.7801126179664593,-1.9240445481352353,-1.7789366090998762,-1.0044900308428026,13.273488400620595,0.8800010681152308,1.478786269757066,1.607500743865966,-0.8198334480871914,4.034834935819124,0.39383364788938735,2.821167839842545,-1.0384226176807516,67.5675884662077,2.3109922746494362,1.2136670959765785,1,-1.0500011444091797,-2.40000057220459,-2.1350011825561523,-2.4900007247924805,2.9399986267089844,1,0.04942447661554494,13.44410536800496,29.13999938964844,-1.035081731332296,29.18000030517578,1.9999899613512209,29.56999969482422,0.04942447661554494 1953,2015-01-21,30.07999992370605,30.3799991607666,29.45000076293945,29.540000915527344,6771400.0,0.01828026375905978,-1.5833313465099303,-1.2272743035988232,81.30083601635198,77.52940506829768,-0.9128883174674058,-2.2958592756357454,-2.3048502352962608,-1.549950031355575,12.725949816436028,0.929998397827152,1.5647858513500132,1.9659997940063434,-0.5362886142135679,4.468288202226255,0.7148555898963878,3.217143998116299,-1.5399990081787074,83.69567808900051,15.602681268780557,1.2511442041099563,1,-0.7600002288818324,-2.7600002288818324,-2.775000095367428,-3.029999732971188,2.949998855590824,2,0.05884310047383812,2.3076917433884754,29.540000915527344,13.44410536800496,29.13999938964844,-1.035081731332296,29.18000030517578,0.05884310047383812 1954,2015-01-22,30.5,30.5,29.76000022888184,30.270000457763672,10035600.0,0.013962768529229619,5.434793425439075,0.4259258605160475,83.7121361269746,77.66960268454093,-1.095349394189988,-2.545510621910026,-2.7113969175986306,-1.9794111145000137,12.552749596285704,0.7399997711181605,1.710191087567516,2.1949998855590813,-0.4267269287049018,4.8167266998230645,0.8841364784270915,3.505863292691071,-1.5919994354248033,100.0,27.496587091253602,1.3108634071319907,1,-0.9799995422363281,-3.119999885559082,-3.307499885559082,-3.4499998092651367,2.4599990844726562,3,0.04754100862096555,-1.5833313465099303,30.07999992370605,2.3076917433884754,29.540000915527344,13.44410536800496,29.13999938964844,0.04754100862096555 1955,2015-01-23,30.15999984741211,30.51000022888184,30.1200008392334,30.420000076293945,2640200.0,-0.011147545986488261,-1.2941258968792457,-1.1304380276317316,77.18632626405399,77.29184910483353,-0.6444000281240854,-2.0291657616451246,-2.376446236848196,-1.6547772151122402,12.707008366254192,0.38999938964844105,1.8756188210114217,1.6769997596740716,-0.9407218161689492,4.294721335517092,0.36813897175256116,2.985860547595582,-0.9335993957519513,82.2334769815857,9.159278984151044,1.3088607879215102,1,-0.6349992752075195,-2.77499961853027,-3.072500228881836,-3.109999656677246,2.5999984741210866,4,0.039787823906186626,5.434793425439075,30.5,-1.5833313465099303,30.07999992370605,2.3076917433884754,29.540000915527344,0.039787823906186626 1956,2015-01-26,30.65999984741211,30.65999984741211,30.0,30.020000457763672,3104400.0,0.01657824942074404,1.0625014901175405,-2.4615339471078017,84.60111284427828,77.96502419775246,-1.0318701642943786,-2.334615327499428,-2.867085582206709,-2.1729805020856716,12.898160675457271,0.6599998474121094,1.8393793665586706,1.9774997711181648,-0.6664832165036785,4.621482758740008,0.6555082773072449,3.2994912649290846,-1.1768794403076157,100.0,19.874096523017613,1.321991493810921,1,-1.0599994659423828,-3.1999998092651367,-3.847500324249264,-3.609999656677246,2.020000457763672,0,0.03033269112211956,-1.2941258968792457,30.15999984741211,5.434793425439075,30.5,-1.5833313465099303,30.07999992370605,0.03033269112211956 1957,2015-01-27,30.65999984741211,30.78000068664551,30.15999984741211,30.31999969482422,3082700.0,0.0,1.1379271789744934,0.5312507450587702,85.55346212409938,78.75858341281584,-0.9096197874340177,-2.1594365845096313,-2.8520514820978278,-2.192166937677875,13.56192836379662,0.620000839233402,1.736523200883802,1.7959998130798347,-0.8686409783960016,4.460640604555671,0.46367941734191476,3.1283202088177546,-0.9415035522460933,90.97737999119443,5.609286768196682,1.3323203957379186,1,-0.9999990463256836,-2.5199995040893555,-4.009999752044674,-3.7299995422363246,2.1399993896484446,1,0.0499021130760382,1.0625014901175405,30.65999984741211,-1.2941258968792457,30.15999984741211,5.434793425439075,30.5,0.0499021130760382 1958,2015-01-28,30.09000015258789,31.13999938964844,30.07999992370605,30.90999984741211,3030600.0,-0.01859098818202798,-1.523807793788398,-2.4117627259365637,70.35398192745158,77.67327807292656,-0.2709136237256793,-1.459493091422658,-2.260758331801526,-1.6410308713091126,14.930969186088355,1.05999946594239,1.6397904052229606,1.0960000991821275,-1.5399327555075288,3.731932953871784,-0.22196632816270068,2.4139665265269556,-0.15920297912597547,23.913052492201032,-57.40708718713536,1.3179664273448282,1,-0.25,-1.6450004577636719,-3.4900002479553223,-3.1850004196166957,2.6300010681152344,2,0.07942836083511562,1.1379271789744934,30.65999984741211,1.0625014901175405,30.65999984741211,-1.2941258968792457,30.15999984741211,0.07942836083511562 1959,2015-01-29,29.54999923706055,30.11000061035156,29.3700008392334,30.11000061035156,5676000.0,-0.01794619185074675,1.6428498443471302,0.6829287581760071,56.17714063158574,75.70353923879806,0.29720628797219106,-0.7574945761256799,-1.723997785473383,-1.1300910493227327,15.883132287086799,0.7399997711181605,1.5606287442329503,0.42849922180176137,-2.0428800497087316,2.8998784933122543,-0.8071904139534851,1.6641888575570079,1.5900001525878906,10.169409335671185,-65.99348539511628,1.235689635755247,1,0.2900009155273402,-0.8299999237060547,-3.2574992179870605,-2.6449995040893555,3.4700012207031214,3,0.11776648501133735,-1.523807793788398,30.09000015258789,1.1379271789744934,30.65999984741211,1.0625014901175405,30.65999984741211,0.11776648501133735 1960,2015-01-30,30.18000030517578,30.57999992370605,29.270000457763672,29.399999618530273,8199500.0,0.021319833650794262,-1.5192321447238766,-1.3928549533041505,59.914710245832325,74.42743985729993,-0.19671393396847847,-1.1935091626865955,-2.3306426612587643,-1.787700890710127,17.03221196277705,1.3099994659423793,1.4834468437973918,0.8965003013610833,-1.390683744982308,3.1836843477044745,-0.24709172181061234,2.040092324532779,0.9599990844726598,48.66312124012402,-24.012997036080428,1.143592023171696,1,-0.030000686645507812,-1.3800010681152344,-3.9750003814697266,-3.2750005722045863,2.180000305175774,4,0.092113941391184,1.6428498443471302,29.54999923706055,-1.523807793788398,30.09000015258789,1.1379271789744934,30.65999984741211,0.092113941391184 1961,2015-02-02,30.34000015258789,30.709999084472656,30.190000534057614,30.54999923706055,4651800.0,0.005301519078668493,-1.039216712916892,-0.2692293584711926,61.07659719655401,73.31958926413131,-0.18840562453306475,-1.1742887467649652,-2.462366518816662,-1.966516160303314,18.6894308242249,0.529998779296875,1.391333098093721,0.9045001029968276,-1.2263800506189568,3.035380256612612,-0.16093997381106462,1.9699401798047198,0.7251992797851585,57.219267700103316,-11.961658398474327,1.0654400768078924,2,-0.13500022888183594,-1.5400009155273438,-4.072500228881836,-3.4350004196166957,1.7700004577636648,0,0.07976262876646323,-1.5192321447238766,30.18000030517578,1.6428498443471302,29.54999923706055,-1.523807793788398,30.09000015258789,0.07976262876646323 1962,2015-02-03,30.88999938964844,31.11000061035156,30.440000534057614,30.559999465942386,4736800.0,0.01812785874404943,-1.3508865859330232,-1.5714350590372124,63.70655858853325,71.36466954992923,-0.588674499196344,-1.4887314604084025,-2.963575807856877,-2.5361557307336042,20.176281363562943,0.7700004577636683,1.3734098686767915,1.2564993858337452,-0.6141632218852493,3.1271619935527397,0.3211680819742462,2.1918306896932442,-1.6199989318847692,86.63100840661842,19.655144136852883,0.9353313038594973,2,-0.6849994659423864,-2.090000152587894,-4.622499465942386,-3.984999656677246,1.2600021362304652,1,0.057947586626602154,-1.039216712916892,30.34000015258789,-1.5192321447238766,30.18000030517578,1.6428498443471302,29.54999923706055,0.057947586626602154 1963,2015-02-04,30.75,31.11000061035156,30.690000534057614,30.81999969482422,3830900.0,-0.004532191402223051,-3.4210853896037055,-0.21212033638701847,61.30268227233133,68.87473023274666,-0.3840252894148257,-1.0995212300702377,-2.790559133071987,-2.4156924610816475,21.40995126478622,0.4200000762939453,1.3878352896155661,0.9225000381469712,-0.49014758775369316,2.3351476640476356,0.21617622519663726,1.6288238510973052,-1.443199539184569,80.43475105992614,16.209739111983623,0.7063238129503324,2,-0.5450000762939453,-1.9500007629394531,-4.450000286102295,-3.845000267028805,1.2900009155273438,2,0.06666664185562787,-1.3508865859330232,30.88999938964844,-1.039216712916892,30.34000015258789,-1.5192321447238766,30.18000030517578,0.06666664185562787 1964,2015-02-05,31.209999084472656,31.290000915527344,30.540000915527344,30.78000068664551,2479600.0,0.014959319820248895,1.542364004900899,-6.142861035422293,69.18713069914955,67.98593072553506,-0.818828181732357,-1.3980745073599081,-3.2308577229189694,-2.898818630978294,22.8584877068357,0.75,1.39541197570421,1.2344991683959954,-0.10035278172052386,2.5693511185125146,0.567073193337734,1.9019251434542568,-1.8671346206665014,96.03951421163256,25.786249667945583,0.6674259750582603,2,-0.9299983978271484,-2.3349990844726562,-4.802499294281002,-4.304999351501461,1.2600021362304688,3,0.04838199873519744,-3.4210853896037055,30.75,-1.3508865859330232,30.88999938964844,-1.039216712916892,30.34000015258789,0.04838199873519744 1965,2015-02-06,31.309999465942386,31.489999771118164,31.07999992370605,31.20000076293945,2761200.0,0.0032041135662665976,-1.3428537174184065,0.255811890366985,70.2803730987568,66.3947374204771,-0.8253393414709222,-1.3889285279232162,-3.3211950248539743,-3.014414162164133,23.69744271053792,0.4099998474121129,1.3054756068952216,1.2199995994567914,-0.1617914786923187,2.6017906776059014,0.5291040603822381,1.9108951385313446,-1.8892495440673827,86.15381455278548,12.943108126158691,0.6908955390745548,2,-0.9299993515014684,-2.335000038146976,-4.902499675750732,-4.404999732971191,1.359998703002919,4,0.05461517154228468,1.542364004900899,31.209999084472656,-3.4210853896037055,30.75,-1.3508865859330232,30.88999938964844,0.05461517154228468 1966,2015-02-09,31.07999992370605,31.45000076293945,30.979999542236328,31.18000030517578,5798400.0,-0.007345881384843822,-2.133329518650596,-0.9091050961488178,64.8648598889981,64.09600383879919,-0.5917235215556005,-1.0696415670299473,-3.085940105629387,-2.799908840293444,24.195598957602524,0.47000122070312145,1.1466701841522458,0.8985000610351541,-0.4914224376684473,2.2884225597387555,0.2035388116833552,1.593461310386953,-1.5350950108764572,60.9523671121992,-12.436289409806363,0.6949612493518006,2,-0.6999998092651332,-2.105000495910641,-4.36250019073486,-4.175000190734856,1.7800006866455043,0,0.04118406337797942,-1.3428537174184065,31.309999465942386,1.542364004900899,31.209999084472656,-3.4210853896037055,30.75,0.04118406337797942 1967,2015-02-10,31.29999923706055,31.54999923706055,31.170000076293945,31.239999771118164,2303400.0,0.00707848500304209,-2.800013351516863,-0.5999923706345867,62.55143661458873,63.229054359592205,-0.7949938830288374,-1.1908143967773661,-3.307690627998504,-3.036675455341637,24.754443933464962,0.4699993133544993,1.0598083355763563,1.0169994354248075,-0.3890488947378792,2.4230477655874942,0.3139752703434624,1.7200236005061527,-1.6383886327336405,75.24748361754773,3.0319524262459794,0.7030241650813439,2,-0.889999389648441,-2.295000076293949,-4.519999504089359,-4.3949995040893555,1.9000015258788956,1,0.025878638755106653,-2.133329518650596,31.07999992370605,-1.3428537174184065,31.309999465942386,1.542364004900899,31.209999084472656,0.025878638755106653 1968,2015-02-11,31.26000022888184,31.479999542236328,31.10000038146973,31.36000061035156,4624200.0,-0.0012779236151337914,1.235300717503359,-1.666687859617674,58.482149889582345,63.4851664993696,-0.6387481788630254,-1.0644100173700188,-3.2683318554810405,-3.0146449113504694,25.04321970387951,0.379999160766598,0.8780009137854137,0.8875003814697315,-0.5284963055686234,2.3034970685080864,0.1795020379505523,1.5954987249889108,-1.4473185339362367,71.28717919664619,2.4793633404284634,0.7079983435191779,2,-0.8500003814697301,-2.255001068115238,-4.342500686645508,-4.3550004959106445,1.8799991607666051,2,0.02847093059758765,-2.800013351516863,31.29999923706055,-2.133329518650596,31.07999992370605,-1.3428537174184065,31.309999465942386,0.02847093059758765 1969,2015-02-12,31.59000015258789,31.770000457763672,31.459999084472656,31.51000022888184,3305000.0,0.01055661936307839,-2.4444173651362147,-0.7999961853173075,65.99553842306975,64.1608140746182,-0.7252055362456566,-1.302075318014289,-3.574840662449269,-3.3543302566439976,25.819007216233246,0.5100002288818324,0.6945932811454334,1.1165002822875962,-0.34588794752678353,2.578888512101976,0.38530616738040635,1.8476943971947861,-1.6383330542730903,77.21517764879717,9.688164991780013,0.7311941149071906,2,-0.6099996566772461,-2.2250003814697266,-4.6675004959106445,-4.685000419616696,1.5600013732910156,3,0.014245038327503456,1.235300717503359,31.26000022888184,-2.800013351516863,31.29999923706055,-2.133329518650596,31.07999992370605,0.014245038327503456 1970,2015-02-13,31.75,31.84000015258789,31.51000022888184,31.68000030517578,3152700.0,0.005064889099058778,1.639999389648409,0.8749970197649579,63.196136531153954,64.39631844512931,-0.7141847407084008,-1.3277390873025325,-3.6903078532006575,-3.505779268105428,26.531699473277072,0.32999992370605113,0.6786761890233457,1.1480001449584947,-0.28721987297379314,2.583220162890786,0.43039013599235076,1.8656101539246386,-1.6164995657403125,89.53487340536897,25.036671909362852,0.7176100089661456,2,-0.6099996566772461,-1.6999998092651367,-4.744999885559082,-4.845000267028805,1.2299995422363281,4,0.02267720380167315,-2.4444173651362147,31.59000015258789,1.235300717503359,31.26000022888184,-2.800013351516863,31.29999923706055,0.02267720380167315 1971,2015-02-17,31.76000022888184,32.220001220703125,31.61000061035156,31.75,2960800.0,0.0003149678387981414,-3.2069151490038217,0.1428610354223941,63.28503684087587,64.3494826953896,-0.5605198775241931,-1.1925331309746205,-3.6650571798913383,-3.4984614559445326,28.25705382205413,0.610000610351566,0.7954619488508605,1.0270003318786642,-0.322043591523542,2.3760442552808705,0.3524783701775611,1.7015222935797674,-1.4217198284227663,58.92851364860212,-2.1285336197280103,0.6745219617011038,2,-0.3799991607666051,-1.3799991607666051,-4.5650000572204625,-4.8550004959106445,0.5799999237060511,1,0.02865232788115457,1.639999389648409,31.75,-2.4444173651362147,31.59000015258789,1.235300717503359,31.26000022888184,0.02865232788115457 1972,2015-02-18,31.0,31.8700008392334,30.729999542236328,31.71999931335449,5233400.0,-0.023929478066902266,1.2352914777242765,-71.99828342549381,60.5080861928158,64.2611942421101,0.24219416707944674,-0.3347057434873548,-2.882423871404665,-2.732571932753988,28.6656088232688,1.1400012969970703,0.8336308601663731,0.19400014877319194,-1.0359831868768552,1.4239834844232355,-0.42099151905183163,0.8089918165982155,-0.3982786847067601,18.12081567864412,-45.6669569187994,0.6149916678250222,2,0.3800010681152344,-0.6199989318847656,-3.630000591278076,-4.095000267028805,1.4599990844726562,2,0.06000001968875979,-3.2069151490038217,31.76000022888184,1.639999389648409,31.75,-2.4444173651362147,31.59000015258789,0.06000001968875979 1973,2015-02-19,31.85000038146973,33.220001220703125,31.35000038146973,32.439998626708984,11834100.0,0.027419367144184914,-1.3522049094488298,0.8194427887582875,74.78450853888367,64.88312511319167,-0.4865253311499984,-1.101792588551266,-3.6913879692262306,-3.5652936664863297,29.213666382712923,2.220001220703125,0.8799045305662538,0.9555005073547385,-0.3087693180887605,2.219770332798241,0.323365594632989,1.587635420076488,-1.120000839233402,44.97992306266378,-24.533106626439597,0.6321349127217506,2,0.12499999999999645,-0.9699993133544957,-4.480000972747806,-4.945000648498535,0.5300006866455043,3,0.0423861967127368,1.2352914777242765,31.0,-3.2069151490038217,31.76000022888184,1.639999389648409,31.75,0.0423861967127368 1974,2015-02-20,31.95000076293945,32.240001678466804,31.540000915527344,31.959999084472656,4371600.0,0.0031397293648982583,1.4561279053425147,0.016946358084763778,71.53286907224802,65.02229133246847,-0.5258123457822244,-1.1463675916830027,-3.748666361194669,-3.653805015174161,29.68676497171918,0.7000007629394602,0.8722876806208362,0.9830008506774881,-0.3504255449592826,2.3164272463142623,0.31628765285910276,1.6497140484958734,-1.2200012207031214,48.9959999325916,-22.19791844967581,0.6667131978183863,2,0.02499961853027699,-1.0699996948242152,-4.44500112533569,-4.995000839233395,0.3499984741211044,4,0.03724565252872658,-1.3522049094488298,31.85000038146973,1.2352914777242765,31.0,-3.2069151490038217,31.76000022888184,0.03724565252872658 1975,2015-02-23,31.36000061035156,31.989999771118164,31.15999984741211,31.75,4533000.0,-0.018466358012493855,-1.1012631944913904,39.006486074004044,61.233492391186424,64.61880605493383,0.08049082751671222,-0.4868162045206965,-3.0461601106696854,-3.0569073836586718,29.958729398284422,0.8299999237060547,0.8800525826993741,0.3330006599426234,-0.9547410293591589,1.6207423492444057,-0.31087018470826777,0.9768715045935146,-0.23160079956054247,25.301230660340362,-45.691585621857584,0.6438708446508916,2,0.6149997711181676,-0.4799995422363246,-3.855000972747799,-4.405000686645504,0.3299999237060547,0,0.05707910971584895,1.4561279053425147,31.95000076293945,-1.3522049094488298,31.85000038146973,1.2352914777242765,31.0,0.05707910971584895 1976,2015-02-24,31.59000015258789,31.979999542236328,31.18000030517578,31.239999771118164,3582300.0,0.0073341689336705596,-2.404257046040217,-0.897438280057897,58.293853000279235,64.14574120889945,-0.077731604346571,-0.6783494168733455,-3.1422199610332164,-3.2768456206311285,30.106574837288925,0.7999992370605469,0.8080723362337068,0.5165001869201653,-0.7825568598325603,1.815557233672891,-0.13302833645619572,1.1660287102965263,1.6300010681152344,34.5381538409686,-33.052346158883275,0.6495285233763625,2,0.38500022888183594,-0.7099990844726562,-4.0550007820129395,-4.6050004959106445,0.04999923706055043,1,0.04400124668991401,-1.1012631944913904,31.36000061035156,1.4561279053425147,31.95000076293945,-1.3522049094488298,31.85000038146973,0.04400124668991401 1977,2015-02-25,32.189998626708984,32.220001220703125,31.51000022888184,31.57999992370605,2377100.0,0.018993303932350214,1.1193936374635152,1.7428515375938107,65.38461224958891,64.9126814711224,-0.6014567779263515,-1.2204186031187056,-3.608216514028136,-3.8510566465899245,30.228597325380058,0.7100009918212855,0.7337822320425254,1.0399987220764153,-0.33453667119859887,2.4145341153514295,0.35273102543891,1.7272664187139206,0.989202575683592,49.99990741032227,-15.306347129389643,0.6872676966375064,2,-0.2149982452392578,-0.9999980926513672,-4.654999256134033,-5.204998970031738,0.7700004577636719,2,0.0046598798471040315,-2.404257046040217,31.59000015258789,-1.1012631944913904,31.36000061035156,1.4561279053425147,31.95000076293945,0.0046598798471040315 1978,2015-02-26,32.47999954223633,33.18000030517578,32.389999389648445,32.560001373291016,5132500.0,0.009009037834711853,-5.076880190146702,-0.13115082156871866,64.07983293142249,64.69982530538381,-0.7824885855456323,-1.3936387486244364,-3.7474443316213524,-4.124339284202605,30.303219242248776,0.9900016784667969,0.7251266332822581,1.2104996681213365,-0.19131085722022334,2.6123101934628963,0.5095944054505566,1.9114049307921164,-1.2999992370605469,65.34650473721085,3.7655474509240037,0.7009052626707807,2,-0.5049991607666016,-1.2349987030029297,-4.664999485015869,-5.339999198913574,0.6000022888183665,3,-0.0006157776491857447,1.1193936374635152,32.189998626708984,-2.404257046040217,31.59000015258789,-1.1012631944913904,31.36000061035156,-0.0006157776491857447 1979,2015-02-27,33.029998779296875,33.09999847412109,32.630001068115234,32.799999237060554,4415200.0,0.016933474286086048,1.5405338529585202,-2.874928476063234,67.3387126235402,65.16011153787119,-1.23680635771683,-1.7597825545237669,-4.135236558846984,-4.658723109962899,31.520142450149635,0.6199989318847585,0.7386806261256176,1.5864989280700676,0.21988577515517704,2.953112080984962,0.9031923516126241,2.2698055045275147,-1.8099984741210946,92.57418356998929,32.692828542470785,0.6833065764574467,2,-1.0549983978271484,-1.7849979400634766,-4.709999084472656,-5.709999084472656,-0.049999237060546875,4,-0.01967901105673242,-5.076880190146702,32.47999954223633,1.1193936374635152,32.189998626708984,-2.404257046040217,31.59000015258789,-0.01967901105673242 1980,2015-03-02,32.959999084472656,33.150001525878906,32.650001525878906,32.81999969482422,2803000.0,-0.002119276337003484,-1.0833518771656547,0.6086942099414714,69.58333548572448,65.85992249840992,-1.091948255338174,-1.5503193215019593,-3.878577103413331,-4.577348305089892,32.36481058163279,0.5,0.7892998548663108,1.3774992942810051,-0.013310301987097262,2.7683088905491076,0.6820944961469522,2.0729040924150546,-1.7007987792968748,88.99993896484375,28.045604730430213,0.6954047981340507,3,-0.9849987030029297,-1.7149982452392578,-4.509998798370361,-5.579998970031738,-0.18999862670898438,0,-0.02002426777138555,1.5405338529585202,33.029998779296875,-5.076880190146702,32.47999954223633,1.1193936374635152,32.189998626708984,-0.02002426777138555 1981,2015-03-03,32.759998321533196,33.11999893188477,32.72999954223633,32.959999084472656,3285300.0,-0.006067984481033517,-2.000014672007332,-1.4285831062670806,65.2719608506616,66.38924190483722,-0.8215780864024289,-1.2223953860798247,-3.5074782066139,-4.359036370056199,33.134827649598286,0.3899993896484446,0.7748499362678807,1.0564986228942814,-0.299815788494584,2.412813034283147,0.3783414171998487,1.7346558285887141,-1.462382016357413,74.8501817691738,15.055125587644241,0.6781572056944335,3,-0.5699977874755788,-1.5149974822997976,-4.304997920989983,-5.3749980926513565,-0.37999725341796164,1,-0.03266171679783847,-1.0833518771656547,32.959999084472656,1.5405338529585202,33.029998779296875,-5.076880190146702,32.47999954223633,-0.03266171679783847 1982,2015-03-04,32.68000030517578,33.09999847412109,32.459999084472656,33.09999847412109,6560000.0,-0.002441942016365495,2.0476294277929847,2.099982833927678,64.73029800951059,65.27210740157355,-0.5344096433941772,-1.0555370782935434,-3.2798966663338476,-4.262762863636397,33.40542382830052,0.6399993896484304,0.7707106533341204,0.887000560760498,-0.479486463079148,2.2534875846001405,0.20375704884067858,1.570244072680321,-1.344736319999999,36.70893410721644,-20.7388317802749,0.6832435119198219,3,-0.5100002288818359,-1.4349994659423828,-4.150000095367432,-5.220000267028809,-0.6199989318847656,2,-0.031823773127769184,-2.000014672007332,32.759998321533196,-1.0833518771656547,32.959999084472656,1.5405338529585202,33.029998779296875,-0.031823773127769184 1983,2015-03-05,32.799999237060554,33.06999969482422,32.59999847412109,32.790000915527344,5114600.0,0.00367193790588094,-1.4102428670637317,-0.023805631244340663,63.12364344388795,64.33774899842243,-0.5648832122339513,-1.0688828202818605,-3.2652833305739435,-4.356841335464011,33.69064336074042,0.4700012207031321,0.7713607499764095,0.9044995307922434,-0.43993828188713735,2.248937343471624,0.2322806244525566,1.5767184371319338,-1.427840525484772,49.27521008403464,-5.437802098312403,0.6722189063396896,3,-0.6299991607666087,-1.5549983978271555,-3.899998664855964,-5.2799987792968786,-1.30999946594239,3,0.004878044241882762,2.0476294277929847,32.68000030517578,-2.000014672007332,32.759998321533196,-1.0833518771656547,32.959999084472656,0.004878044241882762 1984,2015-03-06,32.720001220703125,33.080001831054695,32.529998779296875,32.68000030517578,2875700.0,-0.002438963970067376,-2.235274318411351,4.000763067528633,60.706427140464335,64.27918619278664,-0.4069716266560377,-0.9169725917796647,-3.056241924254401,-4.2386705374696305,33.7780372725802,0.5500030517578196,0.8467478200622942,0.7490014076232896,-0.6029230082818415,2.100925823528417,0.07303919967072403,1.4249636155758552,-1.311685677255344,37.68133569217161,-12.105339153658093,0.6759622079525646,3,-0.5400009155273438,-1.4750003814697266,-3.5775012969970703,-5.020001411437985,-0.8500003814697266,4,0.011002463231076565,-1.4102428670637317,32.799999237060554,2.0476294277929847,32.68000030517578,-2.000014672007332,32.759998321533196,0.011002463231076565 1985,2015-03-09,33.02000045776367,33.049999237060554,32.419998168945305,32.720001220703125,5665100.0,0.009168680497197768,2.5000370876645834,7.499809269502194,63.070558137602234,64.80993120804476,-0.4992370871404006,-1.1407828247798335,-3.21847212762097,-4.487347633200539,33.6110465193277,0.6300010681152486,0.7869804918802075,0.9635005950927749,-0.4281170890244326,2.3551182792099787,0.26769175303417114,1.6593094371513786,-1.5762512190813318,85.71451926692426,35.55231444294367,0.6958088420586023,3,-0.6750001907348633,-1.7749996185302734,-3.7400007247924805,-5.320000648498532,-1.0100021362304759,0,-0.0012114147478134996,-2.235274318411351,32.720001220703125,-1.4102428670637317,32.799999237060554,2.0476294277929847,32.68000030517578,-0.0012114147478134996 1986,2015-03-10,32.360000610351555,32.970001220703125,32.34000015258789,32.889999389648445,4341300.0,-0.019987881231447346,-1.210531247072051,-1.7666670905230437,64.40680568778586,64.70128603451107,0.3145522760338366,-0.40050587362877366,-2.4277886480142925,-3.771199229355709,33.562227658051036,0.6800003051757812,0.7381884802518108,0.2395007133483844,-1.0788307228322864,1.5578321495290552,-0.419665004741951,0.8986664314387198,-0.881526350339346,2.6316449914410986,-49.45271558521274,0.6591657180903346,3,0.39999961853028054,-0.6549997329711843,-2.8850011825561452,-4.660000801086415,-0.29999923706053977,1,0.012669957962885947,2.5000370876645834,33.02000045776367,-2.235274318411351,32.720001220703125,-1.4102428670637317,32.799999237060554,0.012669957962885947 1987,2015-03-11,32.110000610351555,32.34999847412109,31.8799991607666,32.330001831054695,2977100.0,-0.007725586998908351,2.615455719232492,0.4150975988944707,53.15534778383764,63.48745435144609,0.6168830349793879,-0.09139716173822166,-2.0589212955343257,-3.455236388630148,33.09787292552598,0.48000144958495383,0.7785971952484623,-0.05099935531617206,-1.3117070283501988,1.2097083177178511,-0.6813531918331819,0.5793544812008413,-0.5974958294360739,19.1667448148041,-32.41936371039566,0.6303538365170122,3,0.4049997329711985,-0.2799997329711843,-2.6075010299682546,-4.410000801086415,-0.02000045776366477,2,0.008408609549407364,-1.210531247072051,32.360000610351555,2.5000370876645834,33.02000045776367,-2.235274318411351,32.720001220703125,0.008408609549407364 1988,2015-03-12,32.150001525878906,32.36999893188477,32.06999969482422,32.130001068115234,2459300.0,0.0012457463334478724,-3.2856052968584977,-0.09091066722152277,52.46306737836878,61.83460487976038,0.5868642254090517,-0.06461556538421576,-1.991968671329957,-3.4272544967346334,32.756119777185525,0.299999237060554,0.8306689880356046,-0.055498504638670454,-1.2430026142895585,1.1320056050122176,-0.6492505594641145,0.5382535501867736,-0.6041468344782182,22.50014702446315,-28.198547639616937,0.5937520548254439,3,0.36499881744384766,-0.2700004577636719,-2.6475019454956055,-4.450001716613766,0.5399971008300781,3,-0.0027993825292805807,2.615455719232492,32.110000610351555,-1.210531247072051,32.360000610351555,2.5000370876645834,33.02000045776367,-0.0027993825292805807 1989,2015-03-13,32.040000915527344,32.380001068115234,31.79999923706055,32.049999237060554,2176100.0,-0.003421480719464909,-1.3673463032596285,-0.49990463475145197,59.49722634830584,60.71392608671386,0.6053214435146685,0.08519450714736365,-1.7582910136907515,-3.2562461062203454,31.92462577932847,0.580001831054684,0.7934286115756564,-0.1879991531372056,-1.3430077767165898,0.9670094704421821,-0.7655034649269012,0.38950515865248647,-0.46146331185115486,19.200134277343412,-33.27728619831909,0.5775043117896937,3,0.4199981689453196,-0.15999984741210938,-2.537501335144043,-4.3400011062622035,1.309997558593743,4,-0.017166077674568236,-3.2856052968584977,32.150001525878906,2.615455719232492,32.110000610351555,-1.210531247072051,32.360000610351555,-0.017166077674568236 1990,2015-03-16,32.470001220703125,32.52000045776367,32.09999847412109,32.209999084472656,1939400.0,0.013420733236227722,1.3333403975755915,-26.004578405170378,61.640241274877475,60.31040168940452,0.11008170587331989,-0.3036686550788943,-2.0551334196177677,-3.635690889452455,31.05020552782019,0.4799995422363281,0.7551069819751461,0.20600109100341513,-0.9310193713993229,1.3430215534061496,-0.36250914019795033,0.7745113222047841,-0.859434362996943,57.26502971872348,2.414379633224627,0.5685102312013677,3,-0.020002365112304688,-0.49500083923339844,-2.892500877380371,-4.695000648498535,1.6199989318847656,0,-0.018478606680407572,-1.3673463032596285,32.040000915527344,-3.2856052968584977,32.150001525878906,2.615455719232492,32.110000610351555,-0.018478606680407572 1991,2015-03-17,32.669998168945305,32.68000030517578,32.15999984741211,32.310001373291016,1847700.0,0.006159437657016875,1.7368368217637906,1.38459168402826,57.100598728055424,59.46265732479839,-0.11624917674343038,-0.4553408704836386,-2.128508668955682,-3.7898429774626905,29.84345053146122,0.5200004577636719,0.6487786261424162,0.3604981422424274,-0.7643679290307972,1.4853642135156484,-0.20193489339418136,0.9229311778790397,-1.02804264228973,98.8633949897472,41.606384105285684,0.5624330356366111,3,-0.2299976348876811,-0.6949977874755788,-2.9924983978271413,-4.794998168945305,1.770000457763679,1,-0.020202016663700806,1.3333403975755915,32.470001220703125,-1.3673463032596285,32.040000915527344,-3.2856052968584977,32.150001525878906,-0.020202016663700806 1992,2015-03-18,32.860000610351555,32.950000762939446,32.11999893188477,32.61999893188477,5059300.0,0.005815808143719403,2.9523710048047453,0.6666772631422525,55.792708101940825,58.64810895347094,-0.31070766546395845,-0.5258105792671373,-2.1751429049807385,-3.9274804396020997,30.38115226733229,0.8300018310546733,0.5357553151093981,0.45750055313109783,-0.5077447585924162,1.4227458648546154,-0.025122102730662732,0.9401232089928548,-1.1872841881255773,92.17391015902282,34.45551466397589,0.48262265586175795,3,-0.4200000762939311,-0.8850002288818288,-3.1825008392333913,-4.985000610351555,1.4500007629394602,2,-0.02434568539869486,1.7368368217637906,32.669998168945305,1.3333403975755915,32.470001220703125,-1.3673463032596285,32.040000915527344,-0.02434568539869486 1993,2015-03-19,33.200000762939446,33.47999954223633,32.860000610351555,32.86999893188477,4074800.0,0.010346930805618548,-2.5428664850135205,1.3749980131924247,52.7687656641992,57.76614656721925,-0.6571018960050949,-0.8005299841275857,-2.362933820839096,-4.2241032755818,29.930839395211876,0.6199989318847727,0.4674509763926551,0.7300006866455035,-0.26103219968431546,1.721033572975319,0.23448424348059405,1.225517129810413,-1.4971386630544714,83.33340902175694,28.783774329993904,0.4955164431649079,3,-0.5600013732910085,-1.095001220703118,-3.4925012588500906,-5.295001029968251,0.8600006103515696,3,-0.03343375255553094,2.9523710048047453,32.860000610351555,1.7368368217637906,32.669998168945305,1.3333403975755915,32.470001220703125,-0.03343375255553094 1994,2015-03-20,33.139999389648445,33.419998168945305,33.09000015258789,33.290000915527344,3455400.0,-0.0018072702383181705,-1.6399841308593182,-0.4545475562953696,52.941183803730034,56.64066053012233,-0.5936914977682335,-0.681760001817544,-2.1927705113449747,-4.126221623799495,29.456191055926993,0.32999801635741477,0.404007971542498,0.6104993820190501,-0.3919071245458241,1.6129058885839243,0.10929612873661654,1.1117026353014836,-1.3660517920694168,75.36232685296076,24.13065970972272,0.5012032532824368,3,-0.5000000000000071,-1.0349998474121165,-3.432499885559089,-5.23499965667725,0.8300018310546804,4,-0.013578780061173523,-2.5428664850135205,33.200000762939446,2.9523710048047453,32.860000610351555,1.7368368217637906,32.669998168945305,-0.013578780061173523 1995,2015-03-23,33.150001525878906,33.15999984741211,32.689998626708984,33.060001373291016,2017900.0,0.0003018146172200087,7.545725680596497,-0.5999949137887473,56.79448344061911,55.79484694710381,-0.6518641853013918,-0.5805489587438046,-2.1150463991950517,-4.095825005146903,29.288751716439833,0.470001220703125,0.342617193669696,0.5310014724731431,-0.3431871680091447,1.405190112955431,0.09390715223199919,0.968095792714287,-1.3078118505135876,75.73545086335524,26.355726964480418,0.43709432024114403,3,-0.5100021362304688,-1.0450019836425781,-2.977501392364502,-5.135001182556152,1.4699974060058665,0,0.006033090167010924,-1.6399841308593182,33.139999389648445,-2.5428664850135205,33.200000762939446,2.9523710048047453,32.860000610351555,0.006033090167010924 1996,2015-03-24,32.97999954223633,33.470001220703125,32.959999084472656,33.18000030517578,2383600.0,-0.005128264730541954,-3.2499880791544147,-2.2222269317170347,55.06754971666879,56.00731382852949,-0.4298722271155313,-0.3173426919549698,-1.8648995869675247,-3.8997344413710024,29.25290175603775,0.5100021362304688,0.2958065252290254,0.2914995193481431,-0.4490340536987816,1.0320330923950678,-0.07876726717532279,0.661766305871609,-1.072297472196169,63.235310617195104,11.74666579351274,0.3702667865234624,3,-0.3400001525878906,-0.875,-2.3849992752075195,-4.929999351501465,1.0600013732910156,1,0.033656780647617124,7.545725680596497,33.150001525878906,-1.6399841308593182,33.139999389648445,-2.5428664850135205,33.200000762939446,0.033656780647617124 1997,2015-03-25,32.34000015258789,33.09999847412109,32.299999237060554,33.0,1859500.0,-0.019405682187133233,-1.162155195966743,3.299986648610502,43.39082412727911,54.99928680063064,0.2751148639236618,0.35254583811134665,-1.1511845779873013,-3.2329517180776293,28.56750236880593,0.7999992370605327,0.1882768594653328,-0.3559999465942383,-1.07808404514644,0.36608415195795985,-0.7170419958703391,0.005042102681862559,-0.3694061836598834,3.3899072188272075,-46.380247102248035,0.36104204927609906,3,0.2999992370605469,-0.2350006103515625,-1.4599990844726562,-4.09999942779541,1.509998321533196,2,0.06493501744628305,-3.2499880791544147,32.97999954223633,7.545725680596497,33.150001525878906,-1.6399841308593182,33.139999389648445,0.06493501744628305 1998,2015-03-26,32.459999084472656,32.549999237060554,31.85000038146973,32.220001220703125,3032600.0,0.0037105420939573808,2.333342415985372,-0.36363321099326645,46.306792320330125,53.53368301974445,0.22765366364168926,0.24345369268228723,-1.2010011834113286,-3.3293490810119692,26.812373005751038,0.6999988555908239,0.12214817627324237,-0.23500099182128764,-0.9583988372252463,0.48839685358267104,-0.5966999145232705,0.12669793088069525,1.0200004577636719,37.65422141951391,-13.08142268076275,0.36169892270198,3,0.2050008773803711,-0.1399993896484375,-1.5799980163574219,-4.219998359680176,1.69000244140625,3,0.05699329454705104,-1.162155195966743,32.34000015258789,-3.2499880791544147,32.97999954223633,7.545725680596497,33.150001525878906,0.05699329454705104 1999,2015-03-27,32.380001068115234,32.580001831054695,32.060001373291016,32.459999084472656,2129900.0,-0.002464510739795145,2.2499672178048042,-0.3333280350955272,40.30304851828043,51.162883824567,0.4033714424599424,0.28697190353710766,-1.053527221402561,-3.2314039054791692,24.97811810908304,0.520000457763679,0.1418957056227086,-0.28249912261962606,-1.0009142636956483,0.43591601845639616,-0.6417066931576372,0.07670844791838505,1.0673984909057594,32.71607481983203,-13.03338234991734,0.3592075705380103,3,0.28499889373779297,-0.060001373291015625,-0.9525003433227539,-3.640000343322754,1.4199981689453196,4,0.05188388665095145,2.333342415985372,32.459999084472656,-1.162155195966743,32.34000015258789,-3.2499880791544147,32.97999954223633,0.05188388665095145 2000,2015-03-30,32.299999237060554,32.639999389648445,32.299999237060554,32.470001220703125,1594600.0,-0.002470717369230102,-2.9999551217326355,2.1250774879594743,48.89703562107248,50.251376812680014,0.5103961045580263,0.33201558643282425,-0.8930150955827045,-3.135653959681168,23.038409697027017,0.3400001525878906,0.16397219853595146,-0.329500961303701,-1.0510041955109841,0.3920022729035857,-0.6902525784073461,0.03125065579994413,1.115452338409412,27.777692745132715,-22.458178837944782,0.36075161710364284,3,0.36500072479247336,0.02000045776366477,-0.8724985122680735,-3.5599985122680735,1.0,0,0.05170284901203459,2.2499672178048042,32.380001068115234,2.333342415985372,32.459999084472656,-1.162155195966743,32.34000015258789,0.05170284901203459 2001,2015-03-31,31.690000534057614,32.299999237060554,31.56999969482422,32.220001220703125,2000000.0,-0.018885409207782144,1.1159507625284146,3.1176147200719564,43.181825218957805,48.85016760345967,1.0803762090713995,0.9040960824201498,-0.20664484180887044,-2.499562649471468,21.243220696122744,0.7299995422363352,0.15249199039833172,-0.8859997749328663,-1.7171154425351638,-0.05488410733056881,-1.3015576087340186,-0.470441941131714,1.6941420175323465,7.843198364415881,-44.409165484775414,0.41555783380114875,3,0.8349990844726598,0.639999389648441,-0.26249980926513317,-2.949999809265133,1.6099987030029403,1,0.0924581365872259,-2.9999551217326355,32.299999237060554,2.2499672178048042,32.380001068115234,2.333342415985372,32.459999084472656,0.0924581365872259 2002,2015-04-01,31.63999938964844,32.009998321533196,31.399999618530273,31.76000022888184,2296500.0,-0.001577820876192071,-1.0333277172547706,0.22641638446340442,41.74754884411115,47.62558795678322,1.0494855273734665,0.9193221860641323,-0.09217376599069027,-2.4249318005905884,19.94826038956312,0.6099987030029226,0.09444703784209452,-0.8840008735656717,-1.8121886469940627,0.04418689986272284,-1.3480947602798672,-0.4199069868514762,1.671577447670888,19.354823824019544,-35.146567456305405,0.46409388671419705,4,0.7950010299682582,0.8000001907348597,-0.21249866485596058,-2.8999986648559606,2.130001068115231,2,0.07585339987914486,1.1159507625284146,31.690000534057614,-2.9999551217326355,32.299999237060554,2.2499672178048042,32.380001068115234,0.07585339987914486 2003,2015-04-02,32.959999084472656,33.0,31.709999084472656,31.709999084472656,3744800.0,0.04171933376383308,-1.06400146484375,-10.416593817054757,60.697645535033175,48.487417038039126,-0.3443507734591975,-0.4090482373477613,-1.3484442327176573,-3.7063084779191584,18.315440188698158,1.360000610351559,0.07637630409683283,0.4279988288879366,-0.5128763649206078,1.368874022696481,-0.04243876801633206,0.8984364257922053,0.23688311971933018,97.49994337560096,36.941414560841594,0.470437596904272,4,-0.524998664855957,-0.5199995040893555,-1.3774986267089844,-4.219998359680176,1.0100021362304688,3,0.027002409416561735,-1.0333277172547706,31.63999938964844,1.1159507625284146,31.690000534057614,-2.9999551217326355,32.299999237060554,0.027002409416561735 2004,2015-04-06,33.080001831054695,33.310001373291016,32.740001678466804,32.810001373291016,1795000.0,0.003640860130926793,-1.7804873510174697,0.21600036621094318,57.644107400311434,48.581819700227165,-0.5294349203012558,-0.5277561181318617,-1.415549279495142,-3.7894723800293093,16.87088342621982,0.5699996948242116,0.05258674581408229,0.5300015449523983,-0.43936074796302904,1.4993638378678256,0.04532039849468816,1.0146826914101084,-1.6800022125244212,87.95815021305401,25.86837535894842,0.4846811464577128,4,-0.6450014114379954,-0.6400022506713938,-1.470001220703132,-4.340001106262214,1.479999542236321,0,0.032345817279239686,-1.06400146484375,32.959999084472656,-1.0333277172547706,31.63999938964844,1.1159507625284146,31.690000534057614,0.032345817279239686 2005,2015-04-07,32.97999954223633,33.34999847412109,32.93000030517578,33.110000610351555,2389400.0,-0.003023043630078881,-2.652165259648654,-0.48148462114465085,53.98458238987677,48.461489997250276,-0.5096819003368722,-0.4541908524083169,-1.251759792133349,-3.66018363373896,15.590798165477295,0.4199981689453054,0.010992242551523645,0.4319993019104018,-0.5334370222622127,1.3974356260830127,-0.050718860175905434,0.9147174639967091,-1.5417998886108393,81.02568466520172,22.613149096020948,0.482718162086306,4,-0.6050004959106445,-0.5399999618530273,-1.3699989318847656,-4.239998817443848,0.9500007629394531,1,0.024863544760638456,-1.7804873510174697,33.080001831054695,-1.06400146484375,32.959999084472656,-1.0333277172547706,31.63999938964844,0.024863544760638456 2006,2015-04-08,32.77000045776367,33.220001220703125,32.459999084472656,33.060001373291016,3240400.0,-0.006367467780092562,1.4918077894789503,2.2307579447754966,48.84910510885533,49.06796566186985,-0.3716911224627708,-0.22335207118601375,-0.9952175235221361,-3.4175107973160728,14.168133195150755,0.7600021362304688,-0.03671990695631422,0.20150022506713583,-0.7645394273913055,1.1675398775255807,-0.2815196011620884,0.6845200512963601,-1.2553288513183603,70.25649452590646,15.448870519769997,0.48301982622922174,4,-0.3950014114379883,-0.3300008773803711,-1.1599998474121094,-4.029999732971191,1.3100013732910227,2,0.01617329178801752,-2.652165259648654,32.97999954223633,-1.7804873510174697,33.080001831054695,-1.06400146484375,32.959999084472656,0.01617329178801752 2007,2015-04-09,32.380001068115234,33.029998779296875,32.34999847412109,32.77000045776367,1906100.0,-0.011901110289915806,-2.0221928352236445,1.344821235958012,39.64648605325931,48.327931632195316,0.027467621240134577,0.1980672253996687,-0.5622471570849399,-2.9940593562583473,13.55532513663855,0.6800003051757884,-0.11407079136807852,-0.20199918746948242,-1.1484073465611289,0.744408971622164,-0.6752032670153056,0.2712048920763408,-0.7919163869628925,40.85379469477776,-9.918147034390714,0.47320407954582233,4,-0.005002021789550781,0.059998512268066406,-0.6625003814697266,-3.640000343322754,2.020000457763672,3,0.028412542884417746,1.4918077894789503,32.77000045776367,-2.652165259648654,32.97999954223633,-1.7804873510174697,33.080001831054695,0.028412542884417746 2008,2015-04-10,32.060001373291016,32.400001525878906,31.959999084472656,32.380001068115234,3079700.0,-0.009882633856344247,1.4444538634340693,0.8205133221174538,37.20383024075042,47.983574045803095,0.318225520918233,0.5385925407475085,-0.18373333624105115,-2.635901572095346,13.066270372476547,0.44000244140625,-0.18852854891451898,-0.5174988746643052,-1.4733644065366391,0.4383666572080287,-0.9954316406004722,-0.03956610872813826,-0.4014401404199255,7.194412426587665,-38.79536048423903,0.4779327659361677,4,0.31499767303466797,0.37999820709228516,-0.35250091552734375,-3.320000648498535,2.770000457763679,4,0.05333746136072359,-2.0221928352236445,32.380001068115234,1.4918077894789503,32.77000045776367,-2.652165259648654,32.97999954223633,0.05333746136072359 2009,2015-04-13,31.489999771118164,32.150001525878906,31.489999771118164,32.06999969482422,1739300.0,-0.01777921328000054,-1.2758684192352847,1.8125014901175405,32.635981260117845,46.17679022791925,0.8366909050573241,1.1228456217290699,0.456773864962976,-2.039929968674663,13.262641353264684,0.6600017547607422,-0.18644237346729398,-1.0600004196166992,-2.1081668927517185,-0.01183394648167635,-1.5840836561842124,-0.535917183049186,1.8599987030029226,0.0,-40.482784912004064,0.524083236567511,4,0.8849992752075195,0.9499998092651367,0.2175006866455078,-2.1299991607666016,2.910001754760742,0,0.07875520697397898,1.4444538634340693,32.060001373291016,-2.0221928352236445,32.380001068115234,1.4918077894789503,32.77000045776367,0.07875520697397898 2010,2015-04-14,31.8700008392334,31.8700008392334,31.190000534057614,31.190000534057614,1756900.0,0.012067356966568132,1.0000000000000104,-1.172414473489501,38.87777649941768,45.698562592414795,0.4350279330767606,0.7331797851833102,0.13283778948242286,-2.381907430417588,13.383504122323286,0.6800003051757848,-0.19867012659170769,-0.6499993324279814,-1.7412661769347224,0.4412675120787597,-1.1956327546813483,-0.10436591017461083,1.4427976608276296,33.49754064859239,-3.9375384713042365,0.5456334222533703,4,0.3999986648559499,0.4649991989135742,-0.1575002670288086,-2.385000228881836,3.339998245239258,1,0.08440541145973568,-1.2758684192352847,31.489999771118164,1.4444538634340693,32.060001373291016,-2.0221928352236445,32.380001068115234,0.08440541145973568 2011,2015-04-15,32.009998321533196,32.11999893188477,31.729999542236328,32.029998779296875,2714900.0,0.004392766821877725,2.8999790192448685,-0.029412424687822344,46.32514802124328,46.207184723207256,0.3857627522114555,0.5704487468399506,0.04652995903256851,-2.481403833973758,13.140324384558532,0.3899993896484446,-0.17947538955792908,-0.4770018577575783,-1.5888919788088671,0.634888263293707,-1.0329469182832227,0.0789432027680661,1.217888259887694,44.56513964604108,2.7069362671403496,0.5559450605256431,4,0.26000118255615234,0.32500171661377664,-0.2149977684020925,-2.24999809265136,4.240001678466804,2,0.05998132097217246,1.0000000000000104,31.8700008392334,-1.2758684192352847,31.489999771118164,1.4444538634340693,32.060001373291016,0.05998132097217246 2012,2015-04-16,32.060001373291016,32.09999847412109,31.920000076293945,31.93000030517578,1901100.0,0.0015621072908391653,-1.3999542240983742,-6.499904634748788,45.47514494967541,44.51579576927861,0.44879825839150556,0.48215931782442567,0.03417373126080747,-2.4834976630490964,12.505842285258076,0.17999839782714133,-0.18970588402445543,-0.38699884414673136,-1.4999486482754492,0.7259509599819829,-0.9434737462110903,0.16947605791762754,1.086369766235343,71.90083686823078,28.291794940174242,0.5564749020643572,4,0.20999813079833274,0.27499866485595703,0.1724991798400879,-2.220001220703125,4.619998931884766,3,0.06300687371294145,2.8999790192448685,32.009998321533196,1.0000000000000104,31.8700008392334,-1.2758684192352847,31.489999771118164,0.06300687371294145 2013,2015-04-17,32.09000015258789,32.27000045776367,31.75,31.84000015258789,2594400.0,0.0009357073615681166,-1.4186050637852416,1.9230611226855248,46.68191670354785,43.29777458074932,0.3156007874185036,0.3844491931508003,0.0474598496211911,-2.4724309432700444,11.076099565443013,0.5200004577636719,-0.12861663400734358,-0.30150003433227823,-1.3659945942008136,0.7629945255362571,-0.8337473142665459,0.23074724560198945,0.978116162719715,83.33330389893882,36.76232569960261,0.5322472799342672,4,0.17999935150145774,0.24499988555908203,0.08250045776367188,-2.25,6.459999084472656,4,0.0719850845218748,-1.3999542240983742,32.060001373291016,2.8999790192448685,32.009998321533196,1.0000000000000104,31.8700008392334,0.0719850845218748 2014,2015-04-20,32.689998626708984,32.830001831054695,32.240001678466804,32.240001678466804,4812500.0,0.018697365885574913,-1.6222406835984688,1.7999877929687216,53.987721207440515,43.2981233382564,-0.3861447251068597,-0.2645546299086021,-0.5162186655199577,-3.0370383467257014,9.28908364512603,0.740001678466804,-0.035755773942810265,0.3209984779357882,-0.6947907045736628,1.3367876604452391,-0.1868961133189373,0.8288930691905136,0.3029930573486226,91.46322599853654,40.75877181260752,0.5078945912547259,4,-0.4849977493286133,-0.3549985885620117,-0.49249792098999023,-2.8499984741210938,5.960002899169922,0,0.06546354525072529,-1.4186050637852416,32.09000015258789,-1.3999542240983742,32.060001373291016,2.8999790192448685,32.009998321533196,0.06546354525072529 2015,2015-04-21,33.34999847412109,33.36999893188477,32.799999237060554,32.90999984741211,3106800.0,0.02018965662705341,1.3750009934116234,0.9777813570241766,66.80158379295631,45.29284319204541,-1.104266181411397,-0.9579158102962708,-1.1347042635939246,-3.6631981122485477,8.487557460067073,0.6800003051757884,-0.11172875819620742,0.9709984779357868,-0.08047427617420766,2.0224712320457776,0.44526210088078955,1.496734854990784,-2.159997940063473,98.78045943858714,40.892337671693056,0.5257363770549955,4,-1.0699987411498952,-1.014998435974114,-1.1799983978271413,-3.509998321533196,4.970001220703132,1,0.03148435081856449,-1.6222406835984688,32.689998626708984,-1.4186050637852416,32.09000015258789,-1.3999542240983742,32.060001373291016,0.03148435081856449 2016,2015-04-22,34.09000015258789,34.09999847412109,33.459999084472656,33.56999969482422,6788200.0,0.022188956891288303,1.3703808359883658,1.181822910796513,71.7584248498514,48.86083639166675,-1.8297529907043142,-1.6975283969444277,-1.8163221675797985,-4.365671134822062,7.527880750576579,0.75,-0.16324739477252592,1.6555001258850126,0.37764896593954234,2.933351285830483,1.0165745459122775,2.2944257058577477,-2.856399650573735,99.5745392329697,35.291539822706184,0.6389255799727346,4,-1.4450006484985423,-1.4450006484985423,-1.8775005340576172,-4.25,4.790000915527337,2,0.03285417796631318,1.3750009934116234,33.34999847412109,-1.6222406835984688,32.689998626708984,-1.4186050637852416,32.09000015258789,0.03285417796631318 2017,2015-04-23,34.439998626708984,34.52000045776367,33.81999969482422,34.080001831054695,3805300.0,0.010266895645482332,1.6923082566115248,0.692300920661689,65.87981093523857,52.047056468832096,-2.0750216624043674,-1.9838464658644455,-2.109758427922607,-4.680514863105195,7.8746753105555065,0.7000007629394531,-0.1815178236311894,1.900498676300046,0.3412217340854795,3.459775618514609,1.1208602051927627,2.6801371474073292,-3.091742205810551,97.11184773163265,35.500873755623026,0.7796384711072822,4,-1.5849981307983398,-1.5849981307983398,-2.2324981689453125,-4.599998474121094,4.450000762939453,3,0.0525552103793443,1.3703808359883658,34.09000015258789,1.3750009934116234,33.34999847412109,-1.6222406835984688,32.689998626708984,0.0525552103793443 2018,2015-04-24,34.310001373291016,34.810001373291016,34.240001678466804,34.59999847412109,4244000.0,-0.0037746010046920686,-1.6511830093771893,-0.8055546725159174,63.16916514459904,55.43963245599667,-1.7794230638676396,-1.8004556506896634,-1.9222538649800285,-4.514963548358896,9.04278865602716,0.5699996948242116,-0.1608144898784758,1.6780013084411607,-0.06954531735294012,3.4255479342352615,0.8042279955441103,2.551774621338211,-2.771440310180669,80.54474477148916,21.346704776856228,0.8737733128970507,4,-1.3100004196166992,-1.3100004196166992,-2.1025009155273438,-4.470001220703125,4.329998016357422,4,0.06907603722014755,1.6923082566115248,34.439998626708984,1.3703808359883658,34.09000015258789,1.3750009934116234,33.34999847412109,0.06907603722014755 2019,2015-04-27,34.060001373291016,34.75,34.029998779296875,34.509998321533196,7550100.0,-0.007286505100364549,-1.8235223719837839,1.5517291274779472,61.20334807242866,57.92025151966457,-1.2589193697949312,-1.4947790327227821,-1.627104412654802,-4.220442952231899,10.111822630911394,0.720001220703125,-0.0659928601469204,1.344001293182373,-0.5107610230174231,3.1987636093821727,0.416620135082475,2.271382451282271,-2.2597250853662167,62.68660682089907,5.991451842595339,0.9273811580998994,4,-0.7900009155273438,-1.0600004196166992,-1.6875019073486328,-4.090002059936523,4.270000457763672,0,0.13182612104327385,-1.6511830093771893,34.310001373291016,1.6923082566115248,34.439998626708984,1.3703808359883658,34.09000015258789,0.13182612104327385 2020,2015-04-28,33.970001220703125,35.0,33.18000030517578,34.330001831054695,10224800.0,-0.002642400145599133,1.1411799553006436,0.8000067817300478,62.76597385226236,59.74700994533335,-0.9383892326976095,-1.3420597187908143,-1.4972277959336822,-4.076732623087942,10.719797495326748,1.8199996948242188,0.07743460607839836,1.1705010414123507,-0.7544431006891941,3.0954451835138954,0.20802897036157475,2.132973112463123,-1.9289469259490275,43.40665098867748,-11.095013508159859,0.9624720710507725,4,-0.595001220703125,-0.8750009536743164,-1.5975017547607422,-4.000001907348633,5.369998931884766,1,0.13776862340303775,-1.8235223719837839,34.060001373291016,-1.6511830093771893,34.310001373291016,1.6923082566115248,34.439998626708984,0.13776862340303775 2021,2015-04-29,34.61999893188477,35.279998779296875,33.919998168945305,33.939998626708984,5154900.0,0.019134462402830454,-2.7777730682829103,-1.8888865341414651,72.58064516129036,62.75873219106835,-1.3178051806799118,-1.8564769719508476,-2.0992962330708664,-4.6738046591304645,10.751714079985069,1.3600006103515696,0.33354263083936786,1.6739988327026438,-0.3393607047431004,3.687358370148388,0.6673190639797753,2.680678601425516,-2.283050066606087,68.57141300122468,11.833492269766182,1.0066797687228717,4,-1.1049995422363352,-1.3849992752075266,-2.24749946594239,-4.3999996185302805,5.620002746582024,2,0.10687466427192094,1.1411799553006436,33.970001220703125,-1.8235223719837839,34.060001373291016,-1.6511830093771893,34.310001373291016,0.10687466427192094 2022,2015-04-30,34.040000915527344,34.65999984741211,33.889999389648445,34.5,4402600.0,-0.016753264998609074,-1.0263112984992413,-0.6764689382804628,68.96553614101238,65.23468990634218,-0.4776363093187399,-1.1462254198545097,-1.4526195450759758,-4.045951737427615,10.547373910320209,0.7700004577636648,0.5345318582093626,0.9740007400512667,-0.997260066481239,2.945261546583776,-0.011629663214989705,1.959631143317523,-1.349886060566476,40.952439773152506,-21.141439598083807,0.9856304032662538,4,-0.2800006866455078,-0.8050012588500977,-1.667501449584961,-3.1700010299682617,5.439998626708984,3,0.14218566458322623,-2.7777730682829103,34.61999893188477,1.1411799553006436,33.970001220703125,-1.8235223719837839,34.060001373291016,0.14218566458322623 2023,2015-05-01,33.84999847412109,34.279998779296875,33.490001678466804,34.11999893188477,2815700.0,-0.005581740196710427,1.677955581417879,0.586958685087852,74.38017994515167,67.50051865497676,-0.013101207538085191,-0.9340151874859473,-1.2241737524685803,-3.8047216259722916,10.909083936588276,0.789997100830071,0.6898647305239081,0.7394983291625934,-1.2616429610078441,2.740639619333031,-0.26107231592262536,1.7400689742478122,-0.8490975482398966,31.904697893921934,-36.47209610207159,1.0005706450852192,5,0.1900005340576243,-0.6149988174438406,-1.4774990081787038,-2.8399982452392507,4.940002441406257,4,0.14889220510247636,-1.0263112984992413,34.040000915527344,-2.7777730682829103,34.61999893188477,1.1411799553006436,33.970001220703125,0.14889220510247636 2024,2015-05-04,34.150001525878906,34.27000045776367,33.889999389648445,34.0,1878300.0,0.008862719801514318,-1.0540445800771587,-0.5555602650503388,73.94960508637357,68.29474324313422,-0.0941212272842833,-1.2118801301790043,-1.48467857713743,-4.051392106288141,10.901277690327634,0.42000198364258523,0.870710527079325,0.9860013961791978,-1.0682152534290665,3.0402180457874586,-0.04110692862493437,2.01310972098333,-0.8756088575878351,46.19056788167891,-25.499472174644374,1.027108324804131,5,0.07999801635742188,-0.9150018692016602,-1.6575016975402832,-3.1400012969970703,4.509998321533203,0,0.13147870170275122,1.677955581417879,33.84999847412109,-1.0263112984992413,34.040000915527344,-2.7777730682829103,34.61999893188477,0.13147870170275122 2025,2015-05-05,33.799999237060554,34.31999969482422,33.610000610351555,34.110000610351555,3980300.0,-0.01024896846792589,-1.0579724567251922,-2.0666547988402493,68.00805307723958,67.87803526839959,0.3647878597226537,-0.8403825442309625,-1.0794103721592805,-3.612028243875308,10.710207884479797,0.7099990844726634,1.053008569095752,0.5949991226196332,-1.4764152114022266,2.666413456641493,-0.4407080443913003,1.6307062896305666,-0.30999755859375,17.318327412373772,-55.415054832642525,1.0357071670109301,5,0.43000030517577414,-0.5649995803833079,-1.307499408721931,-2.789999008178718,4.319999694824219,1,0.13402374840964915,-1.0540445800771587,34.150001525878906,1.677955581417879,33.84999847412109,-1.0263112984992413,34.040000915527344,0.13402374840964915 2026,2015-05-06,33.299999237060554,33.799999237060554,32.900001525878906,33.75,4407100.0,-0.01479289974219189,2.272723489551124,1.451608933735354,61.4390985487254,67.38462278100921,0.8280162059976419,-0.3147794093291978,-0.5362297433091712,-3.016523680041118,11.47835650708095,0.8999977111816477,1.1512943191882528,0.06849918365479368,-1.9930205713774853,2.1300189386870727,-0.9622606938613458,1.0992590611709332,1.979999542236321,22.72716435508837,-48.04147369741285,1.0307598775161402,5,0.7900009155273366,-0.06499958038330789,-0.8074994087219309,-2.289999008178718,5.700000762939446,2,0.1813814130303415,-1.0579724567251922,33.799999237060554,-1.0540445800771587,34.150001525878906,1.677955581417879,33.84999847412109,0.1813814130303415 2027,2015-05-07,33.299999237060554,33.59999847412109,32.970001220703125,33.200000762939446,2264300.0,0.0,-1.2499999999999747,-0.22221845462640732,61.224482574121225,67.16854693984502,0.7256067465037006,-0.2554168632011766,-0.5115015269013483,-2.9248396674468538,12.342680852226184,0.6299972534179616,1.1282074499269967,0.02249927520752948,-1.9997024619051373,2.0447010123201963,-0.9886015933488039,1.0336001437638629,1.932399597167965,28.16888922319819,-39.31630565309288,1.011100868556334,5,0.7900009155273366,-0.06499958038330789,-0.8724994659423899,-2.289999008178718,5.659999847412102,3,0.20840848649877763,2.272723489551124,33.299999237060554,-1.0579724567251922,33.799999237060554,-1.0540445800771587,34.150001525878906,0.20840848649877763 2028,2015-05-08,33.77000045776367,33.86999893188477,33.220001220703125,33.490001678466804,2636500.0,0.01411415109523606,1.7083479034872495,2.8000305180433243,60.26617293190547,67.06441636867577,0.19104097620383698,-0.6226650630053996,-0.960152260327547,-3.294223889321689,12.592631172633705,0.6499977111816477,1.0104085471950057,0.4070005416870117,-1.5417223028765719,2.3557233862505953,-0.5673608805947836,1.381361963968807,1.4157504302978552,61.267609417478866,-3.0529763084813624,0.9743614222817919,5,0.31999969482421875,-0.5350008010864258,-1.3325004577636719,-2.760000228881836,5.079998016357422,4,0.16908495727188932,-1.2499999999999747,33.299999237060554,2.272723489551124,33.299999237060554,-1.0579724567251922,33.799999237060554,0.16908495727188932 2029,2015-05-11,33.970001220703125,34.330001831054695,33.610000610351555,33.709999084472656,3780600.0,0.00592243885781385,-2.1304463204683444,0.9285831062670535,56.45835783744954,66.36357014480768,-0.025779911354582907,-0.6612464738431072,-1.1537691408629982,-3.3904651547126434,12.174737127616305,0.7200012207031392,0.9252044328850317,0.4830012321472168,-1.26965234245543,2.235654806749867,-0.3933255551541066,1.3593280194485402,1.1700346801147532,74.82513751580527,14.249498450530801,0.8763267873013252,5,0.11999893188476562,-0.7350015640258789,-1.532501220703125,-2.6500015258789062,5.799999237060547,0,0.14188988877299935,1.7083479034872495,33.77000045776367,-1.2499999999999747,33.299999237060554,2.272723489551124,33.299999237060554,0.14188988877299935 2030,2015-05-12,34.560001373291016,34.56999969482422,33.36999893188477,33.720001220703125,7012700.0,0.017368269984880502,1.7907098468348819,3.230743272983362,55.05377490832422,64.41614011670033,-0.5847834953715534,-1.0955552465185434,-1.7281412912613519,-3.86136393473107,11.389691361996828,1.200000762939446,0.8747490826694673,0.9385013580322266,-0.7008736643318016,2.5778763803962548,0.1188138468502089,1.7581888692142442,0.5352338400280843,99.40129745534286,41.9511278654082,0.8196875111820147,5,-0.7800006866455078,-1.3250017166137695,-2.1225013732910156,-3.1850013732910156,5.009998321533203,1,0.11863421039357047,-2.1304463204683444,33.970001220703125,1.7083479034872495,33.77000045776367,-1.2499999999999747,33.299999237060554,0.11863421039357047 2031,2015-05-13,33.93000030517578,34.84000015258789,33.790000915527344,34.720001220703125,6145600.0,-0.01822919684841562,1.0388358863441083,-0.9404771095499113,44.827607552320515,61.734148051290134,-0.07034975901427032,-0.3313244056494611,-1.0830630640446657,-3.123178378652426,10.974190813670413,1.0499992370605469,0.834510848339626,0.2125001907348647,-1.2442285918032638,1.6692289732729932,-0.5158642005342031,0.9408645820039325,1.121330234394513,51.336878759875894,-1.0510659798435356,0.7283643912690649,5,-0.05999946594238281,-0.6950006484985352,-1.522500991821289,-2.5550003051757812,5.229999542236328,2,0.12348949569770085,1.7907098468348819,34.560001373291016,-2.1304463204683444,33.970001220703125,1.7083479034872495,33.77000045776367,0.12348949569770085 2032,2015-05-14,34.080001831054695,34.509998321533196,34.049999237060554,34.169998168945305,2803100.0,0.004420911421448848,-5.133258735568267,0.1139192830308762,47.67677623948559,58.76710319510501,-0.2392389791453695,-0.33964711399992353,-1.2133545718870309,-3.175958236661451,10.536236099414863,0.5799980163574148,0.7953873507746039,0.2615016937255916,-0.9747800292411313,1.4977834166923145,-0.3566391677577698,0.8796425552089531,0.9283021282417749,53.086492430647084,4.08420932899223,0.6181408614833612,5,-0.21000099182129617,-0.8450021743774485,-1.6725025177002024,-2.7050018310546946,5.1199989318847585,3,0.14436613569844536,1.0388358863441083,33.93000030517578,1.7907098468348819,34.560001373291016,-2.1304463204683444,33.970001220703125,0.14436613569844536 2033,2015-05-15,34.400001525878906,34.540000915527344,33.93000030517578,34.110000610351555,2278000.0,0.00938966190232482,1.1403541647147006,-3.2223635130558606,53.38645024753696,56.48230821301205,-0.5286045291491845,-0.5035302569942246,-1.5133879624861208,-3.404510742355612,10.29150233154537,0.6100006103515625,0.6454265106858728,0.46600131988525106,-0.49025131338000705,1.4222539531505092,-0.012124996747381545,0.9441276365178837,0.566136384749214,70.0681454877617,21.85512347043617,0.47812631663263,5,-0.5300006866455078,-1.1650018692016602,-1.992502212524414,-3.0250015258789062,5.099998474121094,4,0.13255806268390113,-5.133258735568267,34.080001831054695,1.0388358863441083,33.93000030517578,1.7907098468348819,34.560001373291016,0.13255806268390113 2034,2015-05-18,34.830001831054695,35.049999237060554,34.36999893188477,34.380001068115234,3232200.0,0.012500008316927103,-1.8935873191082695,1.5517218699849908,58.022381420744836,55.372789140068186,-0.9521295346853549,-0.8063274208812601,-1.915434690641753,-3.7433074745754524,11.07666955595683,0.6800003051757812,0.5594318591922587,0.7890014648437571,-0.05327477632727806,1.6312777060147923,0.3678633442582395,1.2101395854292747,-1.9300003051757884,86.90491868792604,36.5107154830081,0.42113812058551725,5,-0.855001449584968,-1.5950021743774485,-2.4225025177002024,-3.4550018310546946,4.1999969482421875,0,0.11541764087655437,1.1403541647147006,34.400001525878906,-5.133258735568267,34.080001831054695,1.0388358863441083,33.93000030517578,0.11541764087655437 2035,2015-05-19,34.400001525878906,34.740001678466804,34.299999237060554,34.72999954223633,2519500.0,-0.012345687125184024,1.5142832230710361,-0.7333276819395468,47.85995192304118,53.86399507054772,-0.4783746220535505,-0.30949833320543974,-1.471572459091682,-3.2224007398755674,11.154307323082788,0.5300025939941406,0.4514000036266168,0.30650100708007955,-0.4837104120559772,1.0967124262161363,-0.08860470248794883,0.7016067166481079,-1.4570000457763683,48.41281134480341,0.30477068799174134,0.3951057095680299,5,-0.3900012969970703,-1.1650018692016602,-1.992502212524414,-3.0250015258789062,4.899997711181641,1,0.15610461318860547,-1.8935873191082695,34.830001831054695,1.1403541647147006,34.400001525878906,-5.133258735568267,34.080001831054695,0.15610461318860547 2036,2015-05-20,35.209999084472656,35.54999923706055,34.330001831054695,34.360000610351555,6234100.0,0.023546439612347037,-1.6813246698805544,-2.575768434924363,60.89381665051754,53.82725441236954,-1.1051665006973224,-1.0870181678183286,-2.2367330230120857,-3.9369765681676725,10.750619534408044,1.2199974060058523,0.3426835686352234,1.0604986190795884,0.12579924977484325,1.9951979883843336,0.5931489344272123,1.5278483037319646,-2.2248576492309553,79.01232242219307,28.759912585768895,0.46734968465237425,5,-0.8249988555908203,-1.5699996948242188,-2.907499313354492,-3.8349990844726562,3.8899993896484375,2,0.12382847837886746,1.5142832230710361,34.400001525878906,-1.8935873191082695,34.830001831054695,1.1403541647147006,34.400001525878906,0.12382847837886746 2037,2015-05-21,36.25,36.81999969482422,35.2599983215332,35.310001373291016,8723600.0,0.02953709010421357,-1.9999889961156287,1.1058827225318772,69.29258931714566,54.83018956628512,-1.8804531520985535,-2.0917086354862136,-3.210828120387788,-4.880287641838329,10.312611326370599,1.6100006103515625,0.3171518158975033,2.0099994659423857,0.6870201573768995,3.332978774507872,1.348509811659639,2.6714891202251323,-3.162264252685546,80.27682300328935,26.55914588676133,0.6614896542827442,5,-1.1550006866455078,-1.9650001525878906,-3.947500228881836,-4.875,2.4300003051757812,3,0.0802758578596443,-1.6813246698805544,35.209999084472656,1.5142832230710361,34.400001525878906,-1.8935873191082695,34.830001831054695,0.0802758578596443 2038,2015-05-22,36.68000030517578,36.7400016784668,36.099998474121094,36.18000030517578,5645600.0,0.011862077384159564,1.064517319879407,0.5319156707180975,69.92123108272418,56.326064371315624,-2.072171238312933,-2.4612398449437265,-3.569856677455199,-5.217460933782554,9.578363419735098,0.6400032043457031,0.3838755841461108,2.321499824523926,0.605834741856782,4.03716490719107,1.4636672831903539,3.1793323658574977,-3.368328721010741,94.44446967391912,38.131613526281754,0.8578325413335719,5,-1.585000991821289,-2.395000457763672,-4.377500534057617,-4.845000267028809,2.0900001525878906,4,0.06870230198466176,-1.9999889961156287,36.25,-1.6813246698805544,35.209999084472656,1.5142832230710361,34.400001525878906,0.06870230198466176 2039,2015-05-26,38.54999923706055,38.70000076293945,36.43999862670898,36.54999923706055,13521400.0,0.05098143174281544,-1.0360368410199947,4.0,80.17788019237305,59.11763162509883,-3.6030778339451572,-4.19256728309238,-5.342144835563516,-6.9749926024814854,9.582504356265256,2.260002136230476,0.5166184579666293,3.966998863220212,1.4349635771314695,6.4990341493089545,2.7009812201758407,5.233016506264583,-5.0278279662559555,96.59087559409554,33.88538875155737,1.266017643044372,5,-2.3049983978271484,-3.079998016357422,-6.247499465942383,-6.589999198913574,0.0800018310546804,1,0.024643340641785416,1.064517319879407,36.68000030517578,-1.9999889961156287,36.25,-1.6813246698805544,35.209999084472656,0.024643340641785416 2040,2015-05-27,38.650001525878906,38.9900016784668,37.61999893188477,37.70000076293945,13287000.0,0.0025940931464978334,-1.4684635766596632,0.47500038146972656,85.80989747305831,63.6712193940697,-3.421733156164983,-4.136035300111558,-5.355122046695712,-6.959846309418204,10.85760098899176,1.3700027465820241,0.6471231843343546,3.833001136779785,0.7372375444319061,6.928764729127664,2.2851193406058457,5.380882932953725,-4.713603895703528,92.70385914761977,23.91108056074785,1.5478817961739397,5,-2.190000534057617,-2.7550010681152344,-6.380001068115234,-6.64000129699707,0.31999969482422586,2,0.00983175261101965,-1.0360368410199947,38.54999923706055,1.064517319879407,36.68000030517578,-1.9999889961156287,36.25,0.00983175261101965 2041,2015-05-28,38.31999969482422,38.4900016784668,37.95000076293945,38.4900016784668,8532900.0,-0.008538210039493177,5.352877818916189,-0.1789493127527235,82.17946178581464,67.5048511214396,-2.685982177149178,-3.704560810197165,-4.94658300531912,-6.521193982715467,11.899326608213812,0.7000007629394531,0.8051045976734699,3.3179992675781236,-0.14824448499155807,6.784243020147805,1.5848773912932828,5.051121143862964,-3.8782416598197003,82.03749649723153,7.771215764090869,1.7331218762848415,5,-1.8599987030029297,-2.374998092651367,-6.012499809265137,-6.309999465942383,0.22999954223632812,3,0.025574100992717286,-1.4684635766596632,38.650001525878906,-1.0360368410199947,38.54999923706055,1.064517319879407,36.68000030517578,0.025574100992717286 2042,2015-05-29,38.88000106811523,39.06999969482422,38.13999938964844,38.27000045776367,6655400.0,0.014613814659467428,-1.1379249866266783,-3.5881970155951564,82.38273805091859,70.72666087737089,-2.786533869767311,-4.093231975752595,-5.426045919974392,-6.962277610428387,13.140965902032114,0.9300003051757812,0.9630916444540389,3.636000633239739,-0.20320660837356996,7.475207874853048,1.7163970124330845,5.5556042540463935,-3.983418668764479,93.6027424707923,16.961369993305425,1.9196036208066536,5,-2.1950016021728445,-2.8950004577636648,-6.235001564025879,-6.465002059936516,-0.20000076293944602,4,0.005658369340588276,5.352877818916189,38.31999969482422,-1.4684635766596632,38.650001525878906,-1.0360368410199947,38.54999923706055,0.005658369340588276 2043,2015-06-01,38.88999938964844,39.11999893188477,38.56999969482422,39.040000915527344,5254800.0,0.00025715846858376246,2.5484101201022655,-0.24590389473947807,81.94802106504297,73.3850652822929,-2.3385727254783717,-3.90657845745055,-5.364689971045884,-6.851134749795449,15.00387221538459,0.549999237060554,1.2555787466645754,3.393998908996579,-0.7122907367326263,7.500288554725781,1.3408540861319764,5.447143731861182,-3.49260691484087,91.41792850574888,13.945900618024211,2.053144822864601,6,-2.180000305175774,-2.8799991607666016,-6.034998893737793,-6.2649993896484375,-0.4199981689453054,0,-0.005399822261981102,-1.1379249866266783,38.88000106811523,5.352877818916189,38.31999969482422,-1.4684635766596632,38.650001525878906,-0.005399822261981102 2044,2015-06-02,38.63999938964844,38.95000076293945,38.400001525878906,38.810001373291016,4384300.0,-0.006428387861238782,1.4444369092527445,1.1333350287370938,77.71736116402094,76.70255519795731,-1.6665441695867358,-3.4814474817278693,-5.042835232404165,-6.5022521080624855,16.867967385701313,0.5499992370605469,1.5456620571209925,2.919499015808107,-1.3640725761709476,7.203070607787165,0.7777132198185797,5.061284811797634,-2.721442010850062,68.00003051757764,-6.421400971209664,2.1417857959895286,6,-1.9149990081787038,-2.6299991607666016,-5.639998435974121,-5.869998931884766,0.13000106811523438,1,0.003364416929832137,2.5484101201022655,38.88999938964844,-1.1379249866266783,38.88000106811523,5.352877818916189,38.31999969482422,0.003364416929832137 2045,2015-06-03,38.33000183105469,38.79999923706055,38.22999954223633,38.7599983215332,4115700.0,-0.008022711270456062,1.23530027750144,2.5293616066419835,81.25000677325414,78.9643541004836,-0.8274676771987117,-2.9667810072879632,-4.663426092908374,-6.10646536413261,19.113600125460156,0.5699996948242188,1.8000107359651807,2.3830013275146484,-1.9517495263929234,6.717752181422217,0.21562590056086606,4.550376754468431,-1.9632426348242191,32.47877459994503,-43.009465796984884,2.1673754269537846,6,-1.1400032043457031,-2.3200016021728516,-5.195001125335693,-5.560001373291016,0.6999969482421946,2,0.007826747266614698,1.4444369092527445,38.63999938964844,2.5484101201022655,38.88999938964844,-1.1379249866266783,38.88000106811523,0.007826747266614698 2046,2015-06-04,39.34000015258789,40.77000045776367,39.18999862670898,40.43000030517578,18957400.0,0.026350072352850917,-1.2733786887900171,2.5349047648619156,83.2911382625352,80.51974842774912,-1.3298660141010004,-3.69027895570202,-5.585364937831315,-7.027602897505389,21.004877575754772,2.4399986267089844,2.0443917014479283,3.0909996032714844,-1.3083917169864705,7.490390923529439,0.8913039431425105,5.290695263400458,-2.587787393365822,45.627386904425194,-31.343946890270004,2.1996956601289765,6,-0.9050006866455078,-2.5049991607666016,-6.105000019073486,-6.475000381469727,-0.0800018310546875,3,-0.00940515837441902,1.23530027750144,38.33000183105469,1.4444369092527445,38.63999938964844,2.5484101201022655,38.88999938964844,-0.00940515837441902 2047,2015-06-05,40.2400016784668,40.59000015258789,39.25,39.310001373291016,9640900.0,0.02287751709171526,-1.5523738247133536,-0.8532111697120079,84.43396502264297,82.13227442107343,-1.7929087931561583,-4.262220877178642,-6.364401045262866,-7.832927388268317,22.998362009549158,1.3400001525878906,2.4467912445359516,3.644001007080078,-0.8693209932924333,8.15732300745259,1.3873400068938224,5.900662007266334,-2.8449428874780693,79.13391384794683,1.2361104839398678,2.2566610001862566,6,-1.6350021362304688,-3.405000686645508,-6.865002155303955,-7.235002517700195,-0.8000030517578196,4,-0.04199807084776053,-1.2733786887900171,39.34000015258789,1.23530027750144,38.33000183105469,1.4444369092527445,38.63999938964844,-0.04199807084776053 2048,2015-06-08,39.47999954223633,40.36000061035156,39.09000015258789,40.29999923706055,5255300.0,-0.01888673221992332,1.7021216154795142,-0.8817198126286947,76.39044827665334,81.71144865266012,-0.6637593983111145,-3.2174676147011922,-5.493639253022224,-6.984899823779699,25.396425318268346,1.2700004577636719,2.7232549634158403,2.598498916625978,-1.8844236810105528,7.081421514262509,0.3570376178077126,4.839960215444243,-1.5449500845636095,49.21258068682548,-26.407991145775178,2.2414612988182645,6,-0.2849998474121094,-2.644998550415039,-5.982499599456787,-6.475000381469727,-0.43000030517578125,0,-0.020263405428986747,-1.5523738247133536,40.2400016784668,-1.2733786887900171,39.34000015258789,1.23530027750144,38.33000183105469,-0.020263405428986747 2049,2015-06-09,38.790000915527344,39.5,37.91999816894531,39.47999954223633,11472000.0,-0.017477169065587606,3.328774854335955,0.8414620530522241,74.20065897109998,80.42153326355364,0.07136887105186673,-2.263924442791918,-4.696036220719016,-6.21159114659585,27.63588443817574,1.5800018310546875,2.8566597499338897,1.6675003051757784,-2.6723457034149405,6.007346313766497,-0.5024226991195775,3.8374233094711343,1.9799995422363281,30.526387645209347,-46.53081977987629,2.1699230042953586,6,0.5549983978271484,-1.9549999237060547,-5.152501583099365,-5.785001754760742,-0.17000198364257102,1,-0.008249540790707166,1.7021216154795142,39.47999954223633,-1.5523738247133536,40.2400016784668,-1.2733786887900171,39.34000015258789,-0.008249540790707166 2050,2015-06-10,38.65999984741211,38.97999954223633,38.47999954223633,38.84000015258789,3154800.0,-0.003351406678188451,1.1739173701756422,0.26087052670569827,70.56018739749994,79.13050277596311,0.22678635862723695,-1.9088820122440993,-4.455143708318673,-5.99196301953198,30.002719050233967,0.5,2.9664046932796495,1.3324993133544893,-2.8832544304890035,5.548253057197982,-0.7753775585672571,3.440376185276236,2.0530005645751928,25.964950321973575,-48.74459584221684,2.1078768719217478,6,0.6849994659423828,-1.8249988555908203,-4.927500247955322,-5.440000534057617,-0.6199989318847656,2,0.0028453339572096503,3.328774854335955,38.790000915527344,1.7021216154795142,39.47999954223633,-1.5523738247133536,40.2400016784668,0.0028453339572096503 2051,2015-06-11,38.11999893188477,38.27999877929688,37.58000183105469,37.599998474121094,6434000.0,-0.013967949241041833,-1.5000170300887863,-2.888886534141522,61.85043201791608,76.84913543896283,0.8218611511126994,-1.0950245393569844,-3.78857477490579,-5.36392651186469,32.05948320434935,1.0799980163574219,2.7914639696389543,0.5829984664917092,-3.3272308905499557,4.493227823533374,-1.3721162120291197,2.538113145012538,2.5371414352416863,17.94011302155899,-53.74921406934368,1.9551146785208322,6,1.055002212524407,-1.2849979400634837,-4.387499332427986,-4.8999996185302805,-0.03999710083008523,3,0.023871979876971094,1.1739173701756422,38.65999984741211,3.328774854335955,38.790000915527344,1.7021216154795142,39.47999954223633,0.023871979876971094 2052,2015-06-12,39.0,39.25,38.63000106811523,39.0,5796500.0,0.023085023420060136,1.479995727539091,0.0,63.908864455728974,74.84478470459462,-0.0439497835708238,-1.6733249656156772,-4.527560644542426,-6.156267953692847,34.45613004607281,1.1300010681152273,2.586516615044843,1.2169996261596694,-2.3843511057772133,4.818350358096552,-0.5836757398087684,3.017674992128107,1.5340548256835902,51.079093254294975,-16.99937643624395,1.8006753659684402,6,0.1750011444091797,-2.1299991607666016,-5.337500095367432,-5.780000686645508,-1.3699989318847727,4,0.006666623629056456,-1.5000170300887863,38.11999893188477,1.1739173701756422,38.65999984741211,3.328774854335955,38.790000915527344,0.006666623629056456 2053,2015-06-15,38.959999084472656,39.2400016784668,38.43999862670898,38.59000015258789,2544900.0,-0.0010256645007010734,-1.3880617409770994,100.0,53.14899748558357,72.11496651810157,0.007850351714871806,-1.3430428698391381,-4.386655962766653,-6.036572321884947,37.078349987671785,0.8000030517578196,2.421311604848249,0.9489988327026353,-2.311842827176264,4.2098404925815345,-0.6814219972368178,2.5794196626420884,1.4558936214257798,71.87492549412298,7.097269654520673,1.6304208299394503,6,0.21500205993652344,-1.9649982452392578,-5.297499179840088,-5.729999542236328,-1.2299995422363281,0,0.012320317082030519,1.479995727539091,39.0,-1.5000170300887863,38.11999893188477,1.1739173701756422,38.65999984741211,0.012320317082030519 2054,2015-06-16,38.849998474121094,39.13999938964844,38.709999084472656,38.86999893188477,1387400.0,-0.002823424356685922,-1.8666759915059192,-0.05405544730033984,51.533717923214645,68.81315664587497,0.16849055853908368,-0.9659575114333165,-4.17881802487036,-5.853413770617422,39.1521913381633,0.43000030517578125,2.2004270456224475,0.6379983901977511,-2.274201645778298,3.5501984261738,-0.8181016277902771,2.094098408185779,1.4524585967835932,76.04778655945908,14.191127171715237,1.4561000179880252,6,0.32500267028808594,-1.779998779296875,-5.187498569488525,-5.614998817443848,-0.9199981689453125,1,0.00514802498828093,-1.3880617409770994,38.959999084472656,1.479995727539091,39.0,-1.5000170300887863,38.11999893188477,0.00514802498828093 2055,2015-06-17,39.77000045776367,40.34000015258789,39.22999954223633,39.59000015258789,7334200.0,0.023680875669928714,-1.4666638409697792,-8.999809269498996,60.19690478553744,66.24713070398633,-0.587554155018637,-1.542088811877747,-4.985051117889945,-6.688736499823307,41.70936875963454,1.4900016784667969,2.0057480095440923,1.2895004272460966,-1.0830844707852734,3.6620853252774666,0.10320797823040806,2.475792876261785,-2.1899986267089844,79.34782458463312,19.215912312042377,1.1862924490156863,6,-0.6849994659423828,-2.700000762939453,-6.1075005531311035,-6.535000801086426,-2.3699989318847656,2,-0.028916306578880224,-1.8666759915059192,38.849998474121094,-1.3880617409770994,38.959999084472656,1.479995727539091,39.0,-0.028916306578880224 2056,2015-06-18,39.56999969482422,40.27999877929688,39.540000915527344,39.790000915527344,2769800.0,-0.005028935394452816,-4.285722070844737,-1.2222269317170347,55.11109805009746,62.98903437370349,-0.3928045528715529,-1.0526708531221374,-4.664489888680151,-6.412343370972238,43.430606331420854,0.7399978637695384,1.873648261521005,0.8714996337890639,-0.9797507846875106,2.7227500522656385,-0.05412557544921981,1.7971248430273477,-1.9347978973388678,59.47369266414243,3.427910326897404,0.9256252092382865,6,-0.5999984741210938,-2.289999008178711,-6.062499523162842,-6.335000038146973,-3.0699996948242188,3,-0.038665625248842206,-1.4666638409697792,39.77000045776367,-1.8666759915059192,38.849998474121094,-1.3880617409770994,38.959999084472656,-0.038665625248842206 2057,2015-06-19,39.15999984741211,39.58000183105469,38.97999954223633,39.5099983215332,2421900.0,-0.01036138111130025,1.448961479774546,1.5908933277847135,51.88811367896065,60.266552751737635,-0.16999007636649566,-0.4358282075639437,-4.123635343845834,-5.927559736372999,43.8434385293385,0.6000022888183594,1.7345215143773913,0.3159997940063448,-1.140259514879972,1.7722591028926615,-0.41212986043681354,1.0441294484495032,-1.4707020828247082,37.894770656569335,-13.111703824948748,0.7281296544431566,6,-0.1999988555908203,-1.8099994659423828,-5.607499599456787,-5.925000190734863,-2.240001678466797,4,-0.027579111863270223,-4.285722070844737,39.56999969482422,-1.4666638409697792,39.77000045776367,-1.8666759915059192,38.849998474121094,-0.027579111863270223 2058,2015-06-22,39.20000076293945,39.77000045776367,39.13000106811523,39.36999893188477,3372600.0,0.0010214738427785086,-3.1290608387476415,0.48571117166214567,54.03458838958908,58.02587824268087,-0.28372208591905235,-0.292345768294048,-4.019302682510016,-5.882683771664041,44.32286513370111,0.6399993896484446,1.4615229793933793,0.23000068664551065,-0.816256256678308,1.2762576299693293,-0.29312778501639514,0.7531291583074164,-1.4576889505920434,30.061432967855932,-18.019049445989022,0.5231284716619078,6,-0.23999977111816406,-1.8500003814697266,-5.647500514984131,-5.965001106262207,-2.1599998474121094,0,-0.04005101184356452,1.448961479774546,39.15999984741211,-4.285722070844737,39.56999969482422,-1.4666638409697792,39.77000045776367,-0.04005101184356452 2059,2015-06-23,39.5,39.72999954223633,39.18000030517578,39.18000030517578,2112900.0,0.00765304161279956,-2.4374985098824595,-1.88237142087776,58.44153556526815,56.679361372432886,-0.5279345586911148,-0.5454917846215537,-4.150130812995492,-6.086577685779623,43.560641498193796,0.5499992370605469,1.075210622312433,0.4824998855590792,-0.5697136910293139,1.5347134621474723,-0.04360690273512091,1.0086066738532793,-1.705734420847783,38.2353106171953,-11.330465307702411,0.5261067882941971,6,-0.5399990081787109,-1.9650001525878906,-5.947499752044678,-6.265000343322754,-0.6399993896484375,1,-0.04481013817123225,-3.1290608387476415,39.20000076293945,1.448961479774546,39.15999984741211,-4.285722070844737,39.56999969482422,-0.04481013817123225 2060,2015-06-24,39.02999877929688,39.47999954223633,38.849998474121094,39.36000061035156,3028000.0,-0.011898765081091556,1.210531247072051,-1.03125670552891,47.57432826518732,55.09312762212969,7.871712190166136e-05,-0.04802470879193521,-3.5251824436696566,-5.532287816831236,42.46257449317958,0.6500015258789062,0.7895731014234144,-0.006501197814934301,-1.044399865365797,1.0313974697359285,-0.5254505315903657,0.5124481359604971,-1.1848185086759528,12.58743124209761,-35.92840784124728,0.51894933377543,6,0.3600006103515554,-1.4949989318847727,-5.424998760223396,-5.794999122619636,1.6300010681152273,2,-0.028183410415697607,-2.4374985098824595,39.5,-3.1290608387476415,39.20000076293945,1.448961479774546,39.15999984741211,-0.028183410415697607 2061,2015-06-25,39.29999923706055,39.72000122070313,39.2400016784668,39.310001373291016,2375300.0,0.006917767517504725,-6.384764364105984,0.0303093355527819,41.840270419192095,52.64106161807005,-0.09491775576467631,-0.25385701322826293,-3.638416877142916,-5.7181286132141125,41.36903194196751,0.69000244140625,0.5674945927482042,0.21449928283691122,-0.7722443312615468,1.2012428969353692,-0.2788725242123178,0.7078710898861402,-1.4049225688002807,48.91302094347211,4.0937663951077,0.49337180704922756,6,0.09000015258789062,-1.7499980926513672,-5.677499294281006,-6.064999580383301,2.19000244140625,3,-0.04834599867854228,1.210531247072051,39.02999877929688,-2.4374985098824595,39.5,-3.1290608387476415,39.20000076293945,-0.04834599867854228 2062,2015-06-26,39.099998474121094,39.400001525878906,38.93999862670898,39.349998474121094,3780400.0,-0.005089078036186079,1.6285421571192316,24.994660564454616,46.34614947280234,51.88518961664991,0.13495105488085812,-0.03850363183543948,-3.282353934866258,-5.443058697684435,39.787961694285485,0.460002899169929,0.40319640177378346,0.00349864959716939,-0.9784928319592296,0.9854901311535684,-0.4874970911810337,0.49449439037537246,-1.1560233361742718,27.173854453027495,-16.383717085843863,0.4909957407781997,6,0.4250011444091797,-1.0849990844726562,-5.087498664855957,-5.729998588562012,2.1100006103515625,4,-0.06649612725284226,-6.384764364105984,39.29999923706055,1.210531247072051,39.02999877929688,-2.4374985098824595,39.5,-0.06649612725284226 2063,2015-06-29,38.68000030517578,39.310001373291016,38.599998474121094,38.7599983215332,2268600.0,-0.010741641568689397,-4.916649447667488,0.3199920654296875,48.884376944099685,51.59081839674825,0.5711131915955718,0.3846779091173147,-2.7089234362167076,-4.9474361370727635,37.94748505018154,0.7100028991699219,0.36733247517214807,-0.4059995651245103,-1.4016832996320687,0.5896841693830481,-0.903841432378286,0.09184230212926536,-0.688104666936141,7.079801365862879,-36.55117630496657,0.4978418672537783,6,0.7899990081787109,-0.24500083923339844,-3.9900007247924805,-4.675000190734863,2.0600013732910156,0,-0.04550160605854392,1.6285421571192316,39.099998474121094,-6.384764364105984,39.29999923706055,1.210531247072051,39.02999877929688,-0.04550160605854392 2064,2015-06-30,38.77000045776367,39.33000183105469,38.63000106811523,39.06999969482422,2606000.0,0.0023267877941524073,-1.413803989660785,3.7500834485718375,51.12474900264142,50.582801087537575,0.5236380965213883,0.32139454288272873,-2.660624710669687,-4.967865671531001,36.29887732303011,0.7000007629394602,0.2397034408715868,-0.32249946594238565,-1.3075645887823981,0.6625656568976268,-0.8150320273623919,0.17003309547762058,-0.7311427292370638,15.178711316680307,-29.419255817762547,0.4925325614200058,6,0.6699981689453125,-0.16500091552734375,-4.080000877380371,-4.765000343322754,1.6499977111816406,1,-0.04462211817926087,-4.916649447667488,38.68000030517578,1.6285421571192316,39.099998474121094,-6.384764364105984,39.29999923706055,-0.04462211817926087 2065,2015-07-01,38.63000106811523,39.0,38.52000045776367,38.95000076293945,2068400.0,-0.003611023677984271,1.2857220708446866,1.066668362092009,55.67930414569564,50.6459350981596,0.5419103926007338,0.511232660380422,-2.4023788477574968,-4.760000179681285,34.79730013003752,0.4799995422363281,0.22734618851011135,-0.4774988174438519,-1.4219763984805098,0.466978763592806,-0.9497376079621844,-0.005260026925519412,-0.5451204911073901,9.166711701257885,-37.200370616363486,0.4722387905183291,7,0.5149993896484446,0.5450000762939524,-2.7725000381469656,-3.685000419616692,1.7299995422363352,2,0.005953909807840274,-1.413803989660785,38.77000045776367,-4.916649447667488,38.68000030517578,1.6285421571192316,39.099998474121094,0.005953909807840274 2066,2015-07-02,38.97000122070313,39.25,38.61000061035156,38.86000061035156,1804100.0,0.008801453357156097,-1.098356555019136,-0.3437522351763253,49.62026905656377,50.39395236233773,0.12052446341672152,0.14977067660147014,-2.6415998252017445,-5.025795718796715,32.33831858548359,0.6399993896484375,0.24564608541513877,-0.11899871826171449,-1.0587842008752517,0.8207867643518227,-0.5888914595684867,0.3508940230450577,-0.8400182521836967,51.13638826635305,5.143706830675697,0.4698927413067688,7,0.17499923706053977,0.20499992370604758,-2.7925004959106516,-3.880000114440925,2.5,3,0.04336665572930887,1.2857220708446866,38.63000106811523,-1.413803989660785,38.77000045776367,-4.916649447667488,38.68000030517578,0.04336665572930887 2067,2015-07-06,38.54999923706055,38.810001373291016,38.25,38.72999954223633,1840700.0,-0.010777571734317926,2.294087288230674,-1.6363573311137798,45.265596849575154,49.41961996900284,0.4971822517405613,0.4602683878875382,-2.1349045010775995,-4.536790834590391,29.57668322428684,0.7200012207031321,0.10324991684511531,-0.45450057983398295,-1.251613253378082,0.34261209371011603,-0.853056916606036,-0.05594424306192991,-0.3758159248597437,27.777660040407465,-14.32389050878135,0.3985563367720509,7,0.4400005340576172,0.6250019073486328,-2.3474979400634766,-3.45999813079834,2.4000015258789062,0,0.07626465627993695,-1.098356555019136,38.97000122070313,1.2857220708446866,38.63000106811523,-1.413803989660785,38.77000045776367,0.07626465627993695 2068,2015-07-07,38.68000030517578,38.7400016784668,37.61000061035156,38.4900016784668,2132200.0,0.003372271613179656,6.2902971759059865,-1.0555461365659307,48.04600079976989,48.26456055061415,0.31923279320267994,0.2817034667987599,-2.170723334863368,-4.5956938510854,26.643591174403515,1.1300010681152344,0.016420948911061828,-0.28449954986572124,-1.0611720641189066,0.49217296438746416,-0.6728358069923175,0.10383670726087502,1.6599998474121094,62.20924043221376,23.39365301451899,0.3883362571265931,7,-0.0149993896484375,0.49500083923339844,-2.3450002670288086,-3.5500001907348633,2.6800003051757812,1,0.0654084477594572,2.294087288230674,38.54999923706055,-1.098356555019136,38.97000122070313,1.2857220708446866,38.63000106811523,0.0654084477594572 2069,2015-07-08,38.47000122070313,39.36000061035156,37.90999984741211,38.5099983215332,5076300.0,-0.00542913864570338,-1.5000016442662791,-0.210512578553178,32.14288334267806,46.54995555922423,0.41098063276020724,0.4917100043990743,-1.8589809098477943,-4.320365205821929,25.446359505113193,1.4500007629394531,-0.024648774337990176,-0.4784986495971637,-1.2829932542854081,0.3259959550910807,-0.8807459519412859,-0.0762513472530415,1.81539894104003,49.14289202008969,14.81595633805562,0.40224730234412087,7,0.19499969482421164,0.7049999237060476,-2.110001564025886,-3.3150014877319407,2.759998321533196,2,0.05900702848280748,6.2902971759059865,38.68000030517578,2.294087288230674,38.54999923706055,-1.098356555019136,38.97000122070313,0.05900702848280748 2070,2015-07-09,38.77000045776367,39.70000076293945,38.40999984741211,39.47000122070313,5942400.0,0.007798264297925073,1.2241398020961107,17.501287553651355,39.3048278338139,46.26823971640443,0.07847456952857357,0.21120275233236896,-2.048751643923609,-4.555181903918367,24.298286629114717,1.2900009155273438,-0.08361880733434646,-0.1839994430541978,-0.9816644199480891,0.6136655338396935,-0.5828319315011399,0.21483304539274428,1.4618917129516547,55.502380991492686,23.350205625315873,0.3988324884469453,7,-0.11499977111816406,0.4050006866455078,-2.4025001525878906,-3.6150007247924805,2.4599990844726562,3,0.042558619852975266,-1.5000016442662791,38.47000122070313,6.2902971759059865,38.68000030517578,2.294087288230674,38.54999923706055,0.042558619852975266 2071,2015-07-10,39.02999877929688,39.209999084472656,38.86000061035156,39.15999984741211,2606800.0,0.00670617277439689,2.043471049707263,0.1857156091792295,48.189400242483075,46.47304535748007,-0.25015779077179445,0.024111063836720348,-2.2141821612408563,-4.74798373806383,24.204592825029476,0.4399986267089844,-0.2030605514975221,0.030498886108404122,-0.6640047913035616,0.7250025635203698,-0.3167529525975752,0.37775072481438343,1.149455560211166,67.94249116140217,35.00824762957885,0.3472518387059823,7,-0.3749980926513743,0.14500236511229758,-2.429999351501472,-3.8749990463256907,2.970001220703118,4,0.03407639950427477,1.2241398020961107,38.77000045776367,-1.5000016442662791,38.47000122070313,6.2902971759059865,38.68000030517578,0.03407639950427477 2072,2015-07-13,39.2599983215332,39.45000076293945,38.86000061035156,39.13000106811523,2687000.0,0.00589289135100679,1.3137163971457209,-0.999970656416084,50.793618756206456,46.68518333660304,-0.5085545097537079,-0.19543119583202895,-2.3262935709331103,-4.896632128099306,23.532785818211167,0.5900001525878906,-0.19441744334207556,0.2474985122680664,-0.45671021499997266,0.9517072395361055,-0.10460585136595313,0.5996028759020859,0.8680669433917174,78.94725314438719,43.76387974960045,0.3521043636340206,7,-0.6049976348876953,-0.17499732971191406,-1.6249980926513672,-3.2799978256225586,2.7800025939941406,0,0.05629146698047083,2.043471049707263,39.02999877929688,1.2241398020961107,38.77000045776367,-1.5000016442662791,38.47000122070313,0.05629146698047083 2073,2015-07-14,39.43999862670898,39.599998474121094,39.04999923706055,39.20000076293945,2100400.0,0.004584827123567337,-1.0370307577106204,1.8461764188037648,49.180309073872664,46.46913445562874,-0.636328589706757,-0.3558731402374704,-2.37775824266199,-5.006980777621301,23.096397225276778,0.5499992370605469,-0.16287105028053617,0.403498840332027,-0.32545875856440176,1.1324564392284557,0.03902004088381261,0.7679776397802414,0.6377053451244734,85.47474842190917,48.583992426523096,0.364478799448214,7,-0.7849979400634695,-0.46999740600585227,-1.7199983596801687,-3.4599981307983327,2.4200019836425852,1,0.03828605955396491,1.3137163971457209,39.2599983215332,2.043471049707263,39.02999877929688,1.2241398020961107,38.77000045776367,0.03828605955396491 2074,2015-07-15,39.04999923706055,39.52999877929688,38.77000045776367,39.5,2116000.0,-0.009888423002741176,1.98039538345308,-1.8750198683918284,50.27933615706322,45.86913801244736,-0.22622443003943715,0.05257353083375449,-1.870776394941558,-4.550487163342467,22.497165522391676,0.7599983215332102,-0.16128802454338143,0.0034994125366196727,-0.7201536869863645,0.7271525120596039,-0.35832713722486886,0.3653259622981082,0.9783506675432676,49.612320576285015,9.248835064418856,0.3618265497614907,7,-0.39499855041503906,-0.08999824523925781,-1.034998893737793,-3.0699987411499023,1.69000244140625,2,0.05915496590070868,-1.0370307577106204,39.43999862670898,1.3137163971457209,39.2599983215332,2.043471049707263,39.02999877929688,0.05915496590070868 2075,2015-07-16,38.61999893188477,39.68999862670898,37.0099983215332,39.349998474121094,5880300.0,-0.011011531717718515,2.8014192839731575,1.6222184546263565,40.90908163660814,44.901228299118955,0.2259711461787859,0.4131853883846972,-1.3150950017674248,-4.046397381649605,20.977592428211018,2.680000305175774,-0.15561841657054742,-0.3690008163452063,-1.0307012191801022,0.2926995864896895,-0.6998510177626542,-0.0381506149277584,1.3599839868339956,60.074642799190805,19.933694500603977,0.33085020141744775,7,-0.2649993896484446,0.055000305175774145,-0.5299987792968821,-2.639998435974128,1.5100021362304545,3,0.06758158162963412,1.98039538345308,39.04999923706055,-1.0370307577106204,39.43999862670898,1.3137163971457209,39.2599983215332,0.06758158162963412 2076,2015-07-17,38.040000915527344,38.7599983215332,37.72999954223633,38.68000030517578,4434000.0,-0.015018074375931167,1.5750116825772242,0.8767120424320102,37.135936712986286,43.99793272838684,0.7377586161864116,0.9198434736862566,-0.5974452927107734,-3.398602814843713,19.375899715811773,1.029998779296875,-0.18530570494864662,-0.8724988937377915,-1.6017044157132148,-0.14329337176236834,-1.2371016547255067,-0.5078961327500764,1.821182619304004,38.43292823530427,-3.2099566366349634,0.36460276098771266,7,0.3149986267089844,0.6349983215332031,0.049999237060546875,-2.060000419616699,0.6899986267089844,4,0.08385905756923573,2.8014192839731575,38.61999893188477,1.98039538345308,39.04999923706055,-1.0370307577106204,39.43999862670898,0.08385905756923573 2077,2015-07-20,38.08000183105469,38.400001525878906,37.7599983215332,38.099998474121094,1507100.0,0.001051548753013165,1.064517319879407,0.03124478458860835,41.97862544343331,43.32377991101611,0.6974184182463219,0.8377343448721888,-0.49649162169291117,-3.3794665574493052,18.375764826285927,0.6400032043457031,-0.23086984565289725,-0.7784980773925767,-1.5862558735760857,0.029259718790932254,-1.1823769754843312,-0.3746191793008222,1.667134295244736,39.925499540243734,-5.837836816536665,0.40387889809175503,7,0.2749977111816406,0.5949974060058594,-0.07500076293945312,-2.100001335144043,0.04999923706053977,0,0.10294112343630468,1.5750116825772242,38.040000915527344,2.8014192839731575,38.61999893188477,1.98039538345308,39.04999923706055,0.10294112343630468 2078,2015-07-21,37.63000106811523,38.02999877929688,37.560001373291016,37.849998474121094,1845400.0,-0.011817246357705757,-1.6111199415074942,11.001716901946178,36.09756324491289,43.76318878904221,1.0983128407150105,1.2269924421618796,0.07698899556957883,-2.8769754695600653,17.265726541607755,0.5200004577636719,-0.2837344639653381,-1.1499988555908303,-2.109010049987198,-0.19098766119446253,-1.6295044527890141,-0.6704932583926464,2.0076495459935444,23.134428208259468,-25.403066622912345,0.4795055971981829,7,0.7249984741211009,1.0449981689453196,0.3924999237060618,-1.6500005722045827,1.329998016357429,1,0.11719372102672643,1.064517319879407,38.08000183105469,1.5750116825772242,38.040000915527344,2.8014192839731575,38.61999893188477,0.11719372102672643 2079,2015-07-22,37.72999954223633,37.77000045776367,37.22000122070313,37.45000076293945,4180800.0,0.0026574135339536564,2.055546136565891,-1.272736730765855,38.916230701002824,43.72001132984098,0.9859940188899117,1.0409615949625532,0.09773064506762807,-2.932151159951985,16.213619310743955,0.5499992370605398,-0.28303616940387144,-0.9615003585815458,-1.9663352334521988,0.04333451628910723,-1.4639177960168723,-0.4590829211462193,1.8025449801694222,26.8657141311744,-25.550956659249195,0.5024174374353262,7,0.6199989318847656,0.9449996948242188,0.35500144958496094,-1.7499990463256836,2.209999084472649,2,0.109461996242326,-1.6111199415074942,37.63000106811523,1.064517319879407,38.08000183105469,1.5750116825772242,38.040000915527344,0.109461996242326 2080,2015-07-23,37.93000030517578,38.209999084472656,37.58000183105469,37.72000122070313,2385200.0,0.005300841912695198,-1.5714285714285714,0.7499999999999746,36.734676003596604,42.44726419218692,0.7312023384871225,0.7950910646242164,0.004263053512318038,-3.0845933991916397,15.327173115455079,0.6299972534179688,-0.30414192988391875,-0.7064996719360366,-1.7528811721166022,0.33988182824452906,-1.229690422026323,-0.1833089218457502,1.5016423691950678,46.1039234482944,-6.207231521200519,0.5231907500902846,7,0.4199981689453125,0.7449989318847656,0.19250011444091797,-1.9499998092651367,2.0699996948242188,3,0.07408387426001606,2.055546136565891,37.72999954223633,-1.6111199415074942,37.63000106811523,1.064517319879407,38.08000183105469,0.07408387426001606 2081,2015-07-24,37.400001525878906,38.09000015258789,36.97999954223633,37.900001525878906,2953800.0,-0.01397307606202558,1.522736533643134,-2.3809627611263293,35.732020495267534,40.77375327430482,1.123856136342276,1.238971100578425,0.6571427800129044,-2.5064417477888767,14.41613391955775,1.1100006103515625,-0.2536812539364277,-1.1414985656738281,-2.2755681119906015,-0.007429019357054756,-1.7085333388322113,-0.574463792515445,1.9347753743784395,29.577563164045184,-24.76961765385491,0.5670347731583851,7,0.93499755859375,1.2299976348876953,0.6774988174438477,-1.4200010299682617,2.2099990844726562,4,0.07299463718864563,-1.5714285714285714,37.93000030517578,2.055546136565891,37.72999954223633,-1.6111199415074942,37.63000106811523,0.07299463718864563 2082,2015-07-27,36.5,37.20000076293945,36.33000183105469,37.18000030517578,3027700.0,-0.02406421094010247,1.416659602424448,1.3600006103515625,27.291641831374264,38.341679136249454,1.7781738264622788,2.0387265805968156,1.6672649583144548,-1.5617546170784635,14.043968764422187,1.0699996948242188,-0.2820190250580694,-1.9115001678466825,-3.3351236265383406,-0.48787670915502446,-2.623311897192515,-1.19968843850085,2.6934902587760874,9.042469005539436,-42.47980490718303,0.7118117293458296,7,1.510000228881836,1.5500011444091797,1.6250009536743164,-0.5199995040893555,2.4599990844726562,0,0.061095877869488335,1.522736533643134,37.400001525878906,-1.5714285714285714,37.93000030517578,2.055546136565891,37.72999954223633,0.061095877869488335 2083,2015-07-28,36.91999816894531,37.18999862670898,36.43000030517578,36.54999923706055,3792100.0,0.01150679914918662,-1.491810865065296,-0.5441158321085169,34.53089070613845,36.59185186392448,1.0763068571561405,1.5600999892515333,1.3542221815982174,-1.9360872960350974,14.07988038561616,0.759998321533196,-0.37068268735074383,-1.4035018920898423,-2.96787150352786,0.16086771934817534,-2.1856866978088547,-0.6213170863708299,2.0444130156130598,31.382829779031308,-19.596047277790117,0.7821848057190102,7,1.0900020599365234,1.1300029754638672,1.2350025177001953,-0.939997673034668,2.4000015258789062,1,0.03277364461484966,1.416659602424448,36.5,1.522736533643134,37.400001525878906,-1.5714285714285714,37.93000030517578,0.03277364461484966 2084,2015-07-29,37.040000915527344,37.54999923706055,36.61000061035156,37.0,4825700.0,0.003250345409902211,-1.2926804305957442,0.10811089460064129,32.09109469219803,35.6120755367678,0.7165553097079211,1.3743060342470912,1.3309121422277599,-2.007985797213024,13.92800776378133,0.9399986267089844,-0.4987597610265979,-1.1969991683959975,-2.846420812940714,0.452422476148719,-2.0217099906683558,-0.37228834612363926,1.7136575207507363,37.76596392265081,-12.118545192025103,0.8247108222723568,7,0.5049991607666016,0.9899997711181641,1.114999771118164,-1.0600004196166992,2.4099998474121094,2,0.05183580241598862,-1.491810865065296,36.91999816894531,1.416659602424448,36.5,1.522736533643134,37.400001525878906,0.05183580241598862 2085,2015-07-30,38.86000061035156,39.68999862670898,37.709999084472656,37.75,7425000.0,0.049136059660874976,-2.3277234959224375,27.74938012588213,48.66981075756665,36.893617097276724,-1.191074108695453,-0.45068609567238127,-0.35539037984821675,-3.773599805829356,13.688514067940998,2.6499977111816335,-0.6026566516241161,0.6115005493164034,-1.0526000144446854,2.2756011130774922,-0.22054973256414456,1.4435508311969514,-2.529998779296875,75.29765452660827,26.553209376472637,0.8320502818805448,7,-0.8500003814697266,-0.8349990844726562,-0.6125001907348633,-2.880000114440918,0.3600006103515696,3,0.027792022629812507,-1.2926804305957442,37.040000915527344,-1.491810865065296,36.91999816894531,1.416659602424448,36.5,0.027792022629812507 2086,2015-07-31,40.65999984741211,41.209999084472656,39.54999923706055,39.54999923706055,10469900.0,0.046320103159778636,-1.990989071413843,1.0,58.793980445361164,38.76198987526871,-2.883582370505458,-2.2320199865629746,-2.024132387067965,-5.497655998981621,13.579827579849029,2.3499984741210938,-0.6464828230070978,2.3269998550415067,0.36387622763155747,4.290123482451456,1.3454380413365286,3.308561668746485,-4.262798080444334,88.72951748742635,41.995963395036966,0.9815618137049751,7,-1.8899993896484375,-1.8899993896484375,-2.197500228881836,-4.679999351501465,-0.38000106811522727,4,-0.0162321655162061,-2.3277234959224375,38.86000061035156,-1.2926804305957442,37.040000915527344,-1.491810865065296,36.91999816894531,-0.0162321655162061 2087,2015-08-03,41.4900016784668,41.79999923706055,40.65999984741211,40.68999862670898,5018200.0,0.020413227598856443,-1.6511594897180675,0.7207230737507796,61.90477878301864,41.62945826839157,-3.552601311580723,-2.9834330792975834,-2.744053522205462,-6.242125590009763,14.07835019938114,1.1399993896484375,-0.5934492467498416,3.0100015640258775,0.5910762461301076,5.428926881921647,1.8005389050779925,4.2194642229737624,-4.900288018798825,94.22723239751285,50.229829355707324,1.2094626589478847,8,-2.4250011444091797,-2.4250011444091797,-3.0200014114379883,-5.510001182556152,-2.0500030517578196,0,-0.04531214731405875,-1.990989071413843,40.65999984741211,-2.3277234959224375,38.86000061035156,-1.2926804305957442,37.040000915527344,-0.04531214731405875 2088,2015-08-04,41.209999084472656,41.95000076293945,40.849998474121094,41.560001373291016,3666100.0,-0.00674867637181753,-1.056072300754024,-0.43750119208834415,62.70587575312185,44.272752163071466,-3.030009546586186,-2.6394994657990054,-2.368816577325447,-5.877989317786799,15.427039001831089,1.1000022888183594,-0.4710604961713045,2.603499031066896,-0.10656207344190705,5.313560135575699,1.248468478812498,3.958529583321294,-4.307668290161132,86.14229106139305,41.0848358082235,1.3550305522544015,8,-2.069997787475586,-2.069997787475586,-2.439999580383301,-4.959999084472656,-1.55999755859375,1,-0.05459839965994484,-1.6511594897180675,41.4900016784668,-1.990989071413843,40.65999984741211,-2.3277234959224375,38.86000061035156,-0.05459839965994484 2089,2015-08-05,40.7400016784668,42.02000045776367,40.150001525878906,41.25,6131300.0,-0.011404936094331242,-1.2130182857323435,1.4571285326590446,62.41219273599521,47.12580957778242,-2.333538366816157,-2.0983006364946633,-1.867367583364242,-5.323980707716245,15.951400467966458,1.8699989318847656,-0.37997146659374437,2.0200016021728544,-0.8513303939648935,4.891333598310602,0.5843356041039769,3.455667600241732,-3.433857286665038,70.30166191526064,26.022498342200812,1.435665998068875,8,-1.5650005340576172,-1.5650005340576172,-1.7875022888183594,-4.480001449584961,-0.9200019836425781,2,-0.034855226439352904,-1.056072300754024,41.209999084472656,-1.6511594897180675,41.4900016784668,-1.990989071413843,40.65999984741211,-0.034855226439352904 2090,2015-08-06,40.41999816894531,41.5,40.15999984741211,40.97000122070313,4279600.0,-0.007854774087813099,-1.5046738967678452,1.0784409056570041,64.37195296684624,50.30802429684672,-1.8139394315910522,-1.737424009813573,-1.5222063569121147,-4.927839779413844,16.177873333833393,1.3400001525878906,-0.21594414571970333,1.6174982070922823,-1.3529871034867185,4.587983517671283,0.13225555180277837,3.1027408623817863,-2.6424681705473603,35.222611413815685,-9.391396410887658,1.485242655289501,8,-1.2449970245361328,-1.2449970245361328,-1.3974990844726562,-4.159997940063477,-0.4699974060058594,3,-0.023997957692910243,-1.2130182857323435,40.7400016784668,-1.056072300754024,41.209999084472656,-1.6511594897180675,41.4900016784668,-0.023997957692910243 2091,2015-08-07,40.36000061035156,40.68000030517578,40.06999969482422,40.29999923706055,2421100.0,-0.0014843533229015327,-1.3461541283057623,-0.10909280066583296,63.734927355321894,54.35727824395201,-1.4414995356264413,-1.6576666044530697,-1.426590987643749,-4.79447410381897,16.383079807637568,0.6100006103515625,-0.05925921378822352,1.4910005569457994,-1.5594032634771295,4.541404377368728,-0.03420135326566509,3.016202467157264,-2.1582235660170355,14.87183600329433,-29.082119255324375,1.5252019102114636,8,-1.135000228881836,-1.1849994659423828,-1.1999998092651367,-3.854999542236328,0.9500007629394531,4,-0.028245772358983623,-1.5046738967678452,40.41999816894531,-1.2130182857323435,40.7400016784668,-1.056072300754024,41.209999084472656,-0.028245772358983623 2092,2015-08-10,41.47000122070313,41.709999084472656,40.36999893188477,40.63000106811523,3455200.0,0.027502492407467383,1.030309598328453,13.999682115837226,71.42856534646683,58.45701987065517,-1.9806526764413164,-2.7337720750341106,-2.505394401237808,-5.82694094739572,16.609736851610535,1.3499984741210938,0.13605026847766766,2.4905010223388757,-0.7722617158528209,5.753263760530572,0.8591196532430274,4.121882391434724,-2.886401835025687,71.79492195523736,24.166143342757813,1.6313813690958472,8,-2.155000686645515,-2.2950000762939524,-2.3100004196167063,-4.685001373291023,0.05999755859375,0,-0.028695500515494632,-1.3461541283057623,40.36000061035156,-1.5046738967678452,40.41999816894531,-1.2130182857323435,40.7400016784668,-0.028695500515494632 2093,2015-08-11,40.95000076293945,41.650001525878906,40.65999984741211,41.22000122070313,2842600.0,-0.01253919562230632,-1.3294094415747029,-0.3214290579970148,67.16417667651382,62.354028980023585,-0.9262882200879474,-2.208053810553203,-1.9599183039529535,-5.23707219503963,16.701857676184854,0.9900016784667969,0.38847381579333273,1.8950004577636719,-1.4805620795933834,5.270562995120727,0.20721918908514425,3.5827817264421995,-2.022761270053387,45.128242246875374,-4.915136424862922,1.6877812686785274,8,-1.085000991821289,-1.7749996185302734,-1.8675003051757812,-4.114999771118164,1.520000457763679,1,-0.03687428835403239,1.030309598328453,41.47000122070313,-1.3461541283057623,40.36000061035156,-1.5046738967678452,40.41999816894531,-0.03687428835403239 2094,2015-08-12,41.36000061035156,41.38000106811523,40.38999938964844,40.86999893188477,2792000.0,0.01001220609947251,2.735837106026546,-1.814817954477949,67.88320587184688,64.48885065938806,-0.736504149728809,-2.567771845763275,-2.331093545021055,-5.573152251171081,17.089785019699654,0.9900016784667898,0.8161217322558585,2.189500236511229,-1.3399160768273575,5.718916549849816,0.4247920798419358,3.9542083931805223,-2.123485020977739,78.65862168423598,26.955447111280776,1.7647081566692941,8,-0.5750007629394531,-2.184999465942383,-2.439999580383301,-4.524999618530273,0.4799995422363281,2,-0.04134427125817497,-1.3294094415747029,40.95000076293945,1.030309598328453,41.47000122070313,-1.3461541283057623,40.36000061035156,-0.04134427125817497 2095,2015-08-13,41.22999954223633,41.5099983215332,41.02000045776367,41.34000015258789,3495300.0,-0.0031431592407350495,1.1777830524566817,-0.22449027255529672,70.83784226922442,65.8270575287062,-0.26257727427626065,-2.352841828164692,-2.1529843382183174,-5.3693965989202965,17.909638736589056,0.48999786376953125,1.211285700268256,1.9289991378784208,-1.706138809661553,5.564137085418395,0.11143016410843387,3.7465681116484078,-1.7151354660235185,70.73172433684721,15.559372067249015,1.8175689737699867,8,-0.1849994659423828,-2.0549983978271484,-2.3099985122680664,-4.394998550415039,1.5800018310546875,3,-0.03419839590266538,2.735837106026546,41.36000061035156,-1.3294094415747029,40.95000076293945,1.030309598328453,41.47000122070313,-0.03419839590266538 2096,2015-08-14,41.22999954223633,41.43999862670898,41.06999969482422,41.22999954223633,2123800.0,0.0,-1.3124955296473342,-0.0,78.52832836748071,67.67411859364643,-0.19357653455899992,-2.2151746972150193,-2.1364445601260584,-5.292178796723675,18.773798367082666,0.3699989318847585,1.6501261145750163,1.7694992065429673,-1.9123108721804272,5.451309285266362,-0.07140583281873347,3.610404245904668,-1.4646218278684344,64.17914271805671,3.0406520225212006,1.840905039361699,8,-0.1849994659423828,-2.0549983978271484,-2.3149986267089844,-4.394998550415039,1.1100006103515625,4,-0.03104532606132182,1.1777830524566817,41.22999954223633,2.735837106026546,41.36000061035156,-1.3294094415747029,40.95000076293945,-0.03104532606132182 2097,2015-08-17,42.0,42.560001373291016,41.0,41.16999816894531,3836100.0,0.018675732872004414,-1.6666731875268985,100.0,79.39813486180117,69.52881405016635,-0.9874687619753431,-2.82107921569407,-2.9096309309896498,-5.969481041376945,19.953887923629164,1.5600013732910156,1.9096862881176264,2.3434997558593764,-1.4446996235563105,6.131699135275063,0.44940006615153294,4.23759944556722,-2.009160011292529,74.19350869205226,8.907320136544087,1.8940996897078444,8,-0.6849994659423828,-2.5549983978271484,-3.0849990844726562,-5.164999008178711,1.029998779296882,0,-0.016428538731166342,-1.3124955296473342,41.22999954223633,1.1777830524566817,41.22999954223633,2.735837106026546,41.36000061035156,-0.016428538731166342 2098,2015-08-18,42.040000915527344,42.15999984741211,41.66999816894531,42.02000045776367,2347400.0,0.0009524027506511157,2.7692680135569345,0.02409688390477066,79.20558977590446,71.39474705460071,-1.0028084559598938,-2.6496004700632767,-2.9279177432073027,-5.917526090645445,20.994242657486527,0.4900016784667969,1.9552058830812555,2.1630006790161147,-1.6418889912519816,5.967890349284211,0.26055584388206654,4.065445514150163,-1.740861560669849,76.03686716954995,6.969257452486616,1.9024448351340484,8,-0.7250003814697266,-2.594999313354492,-3.1700000762939453,-5.204999923706055,0.4799995422363281,1,-0.012131354070501366,-1.6666731875268985,42.0,-1.3124955296473342,41.22999954223633,1.1777830524566817,41.22999954223633,-0.012131354070501366 2099,2015-08-19,41.86000061035156,42.08000183105469,41.400001525878906,42.02000045776367,2086600.0,-0.004281643702564675,3.8571000395089987,-7.999809269502194,71.67628241525256,72.20633921553475,-0.7232905372637788,-2.260208528992166,-2.705603134936524,-5.644405717863435,21.62982618815089,0.6800003051757812,1.8958938873159923,1.7765003204345717,-1.9858187774830185,5.538819418352162,-0.10465922852421983,3.6576598693933633,-1.2895578132820447,55.128195723141246,-12.608086306615661,1.8811595489587947,8,-0.5450000762939453,-2.414999008178711,-3.047499656677246,-5.024999618530273,0.8699989318847656,2,0.014572398505907413,2.7692680135569345,42.040000915527344,-1.6666731875268985,42.0,-1.3124955296473342,41.22999954223633,0.014572398505907413 2100,2015-08-20,40.7400016784668,41.72999954223633,40.56999969482422,41.43000030517578,2274000.0,-0.02675582693631884,-1.25242121558911,4.312495529647379,50.64103974862145,70.75146281479024,0.49939079577615075,-0.9685557725891414,-1.5512409919563055,-4.435576683070501,22.523419343894528,1.2900009155273438,1.8198780153790395,0.5160013198852553,-3.1152980046897767,4.147300644460287,-1.2996483424022642,2.331650982172775,1.8199996948242188,8.542806042935435,-54.20244754940444,1.8156496622875167,8,0.7249984741210938,-1.2950000762939453,-1.9325008392333984,-3.905000686645508,-0.20000076293945312,3,0.027000452351539694,3.8571000395089987,41.86000061035156,2.7692680135569345,42.040000915527344,-1.6666731875268985,42.0,0.027000452351539694 2101,2015-08-21,40.13000106811523,41.02000045776367,40.08000183105469,40.45000076293945,2449400.0,-0.014973013873830654,-3.476203451407811,0.46376859668619275,38.70432188418027,67.11543576342508,1.1994722981135553,-0.15130111005217373,-0.8958484290158211,-3.72965133284103,22.68791864567037,0.9399986267089844,1.7635200113612939,-0.2304992675781321,-3.611446248329699,3.1504477131734347,-1.920972757953912,1.4599742227976478,2.390200271606453,2.016098640705925,-54.40274060861888,1.690473490375783,8,1.1900005340576243,-0.6849994659423757,-1.6150016784667898,-3.295000076293938,-0.5699996948242116,4,0.06678296122212535,-1.25242121558911,40.7400016784668,3.8571000395089987,41.86000061035156,2.7692680135569345,42.040000915527344,0.06678296122212535 2102,2015-08-24,38.72999954223633,39.7400016784668,36.43000030517578,38.27000045776367,9103400.0,-0.034886655584747794,1.6693523329610933,-1.4374985098824276,32.63306422098738,63.27864549058881,2.4249390869909107,1.5013050737027598,0.5058433881345223,-2.240093785045275,22.62323614121014,3.700000762939446,1.6781579129137754,-1.7420007705688505,-4.708577280861981,1.2245757397242798,-3.225289025715412,-0.2587125154222889,3.692593817138672,40.139605947732655,-12.00225236585701,1.483288255146564,8,0.7650012969970703,0.7150020599365234,-0.21500015258789062,-1.894998550415039,1.0800018310546875,0,0.09320941525999094,-3.476203451407811,40.13000106811523,-1.25242121558911,40.7400016784668,3.8571000395089987,41.86000061035156,0.09320941525999094 2103,2015-08-25,38.13000106811523,39.709999084472656,38.0,39.709999084472656,4532800.0,-0.015491827555194848,1.1645585206682005,-3.4347851326024736,32.049524920925094,59.29712538493083,2.886388027490163,2.3153089519288628,1.101884515339485,-1.5741956918823021,22.555058113834935,1.7099990844726562,1.5839939322274077,-2.4024993896484474,-5.101340185272889,0.2963414059759941,-3.751919787460672,-1.053078991836223,3.933036708007819,30.088500952661185,-18.940153436498406,1.3494203978122221,8,1.3649997711181712,1.3150005340576243,0.38499832153321023,-1.2950000762939382,2.0,1,0.12850767306374644,1.6693523329610933,38.72999954223633,-3.476203451407811,40.13000106811523,-1.25242121558911,40.7400016784668,0.12850767306374644 2104,2015-08-26,38.959999084472656,39.29999923706055,37.7400016784668,39.0,3306800.0,0.021767584398298956,3.874997019764919,0.025317066928706004,40.61697099260599,55.9392507986399,1.8775973937256012,1.7249675665365203,0.28103840060883556,-2.334714766977129,23.027261660810332,1.55999755859375,1.3178107644785229,-1.6685012817382798,-3.948328637096836,0.6113260736202761,-2.8084149594175543,-0.5285876040590054,2.7650564433935543,47.73583289608259,-2.913647147224502,1.1399136776792778,8,0.5350017547607422,0.4850025177001953,-0.44499969482421875,-2.089998245239258,1.7400016784667969,2,0.0913758074165314,1.1645585206682005,38.13000106811523,1.6693523329610933,38.72999954223633,-3.476203451407811,40.13000106811523,0.0913758074165314 2105,2015-08-27,39.93999862670898,39.95000076293945,38.93999862670898,39.38999938964844,3758000.0,0.025153992948292903,2.5438453250169233,-13.749666221628662,47.5861957079836,52.501236058695774,0.7770867080325559,0.8748830204393343,-0.70789181867179,-3.2372346030687993,23.960364381561053,1.0100021362304759,1.1380933213403281,-0.7425016403198299,-2.893476162750922,1.408472882111262,-1.8179889015353723,0.3329856208957125,1.467353587795806,76.47054912523743,20.415745163917663,1.0754872612155444,8,-0.44499778747557883,-0.4949970245361257,-1.427499771118157,-2.944997787475579,1.020000457763679,3,0.06985480749770479,3.874997019764919,38.959999084472656,1.1645585206682005,38.13000106811523,1.6693523329610933,38.72999954223633,0.06985480749770479 2106,2015-08-28,40.0,40.27000045776367,39.66999816894531,39.77999877929688,1780400.0,0.0015022878155759312,-1.727267998335414,0.4000027743291248,40.392150800687325,48.167237829683124,0.5858722037371606,0.8041289991505991,-0.7698631702062002,-3.215267689263726,23.741361318774974,0.6000022888183594,0.9034202062878123,-0.6495002746582017,-2.8220711256564073,1.5230705763400039,-1.735785700157308,0.43678515084090463,1.1087110999450402,92.96873835846829,37.29782996845145,1.0862854254991046,8,-0.7049999237060547,-0.5549983978271484,-1.4875011444091797,-2.9300003051757812,0.6500015258789062,4,0.013500022888183638,2.5438453250169233,39.93999862670898,3.874997019764919,38.959999084472656,1.1645585206682005,38.13000106811523,0.013500022888183638 2107,2015-08-31,39.61000061035156,40.2400016784668,39.459999084472656,39.91999816894531,2214100.0,-0.009749984741210915,-1.5573829952222529,-1.4090719933417017,41.09042505971879,43.93221952788472,0.6718497378020274,1.1025923463306313,-0.37318865973516324,-2.7385085034481733,23.196581732219133,0.7800025939941406,0.6279078354022261,-0.9454996109008817,-3.1276135656109716,1.236614343809208,-2.0365565882559267,0.14555736645416317,1.2179878419073233,73.91303692266867,16.210077320616087,1.0910569773550454,8,-0.3549995422363281,-0.16499900817871094,-1.1275014877319336,-2.5400009155273438,0.7599983215332102,0,-0.001262288217372065,-1.727267998335414,40.0,2.5438453250169233,39.93999862670898,3.874997019764919,38.959999084472656,-0.001262288217372065 2108,2015-09-01,38.959999084472656,39.58000183105469,38.68000030517578,38.81999969482422,2349500.0,-0.016410035745090035,-3.2857402361489556,-0.4516144910415436,34.53607689955652,39.805530026140715,0.9376066896575281,1.6605225497250018,0.27478299261814243,-1.9995366232606813,22.706540288829206,0.9300003051757812,0.2605752556578551,-1.4830011367797837,-3.7532587778220616,0.7872565042624942,-2.6181299573009227,-0.3478723162586448,1.6041100789612415,48.22126461044836,-6.548765395225274,1.1351288205211398,9,0.12000083923339844,0.5350017547607422,-0.9299983978271484,-1.6799983978271484,0.6000022888183594,1,0.021817307720551904,-1.5573829952222529,39.61000061035156,-1.727267998335414,40.0,2.5438453250169233,39.93999862670898,0.021817307720551904 2109,2015-09-02,39.31999969482422,39.61000061035156,38.650001525878906,39.33000183105469,2213700.0,0.009240262289817114,2.3684196436936995,-0.0714441416893733,38.04756291503924,38.40625482240935,0.20050157725329143,1.252922344857069,-0.09277745604276788,-2.2584689483537232,22.920476686666984,0.9599990844726562,-0.20563054009335957,-1.0520004272460923,-3.3714346313693326,1.267433776877148,-2.2117175293077125,0.10771667481552782,0.9960629371141891,41.35793893183697,-10.92240919054533,1.1597171020616197,9,-0.5949993133544922,0.1750011444091797,-1.289999008178711,-1.9699993133544922,0.29000091552734375,2,0.02060023854470261,-3.2857402361489556,38.959999084472656,-1.5573829952222529,39.61000061035156,-1.727267998335414,40.0,0.02060023854470261 2110,2015-09-03,39.45000076293945,39.84000015258789,39.15999984741211,39.40999984741211,1825800.0,0.0033062326837287603,-1.5185153788553103,-3.9992372234935165,39.03942009104535,38.44348795650548,-0.14721034375065756,1.1030810363635908,-0.21383174391758075,-2.2916872497170004,23.06610110388625,0.6800003051757812,-0.7009518148989216,-0.8734994888305678,-3.2289932078592045,1.4819942301980689,-2.0512463483448826,0.30424737068374696,0.6328981293931975,49.38270151387067,-1.3350051749411023,1.1777468595143166,9,-1.1000003814697266,0.04500007629394531,-1.6625003814697266,-2.1000003814697266,1.079998016357429,3,0.03168567746072859,2.3684196436936995,39.31999969482422,-3.2857402361489556,38.959999084472656,-1.5573829952222529,39.61000061035156,0.03168567746072859 2111,2015-09-04,39.22000122070313,39.5099983215332,38.86000061035156,39.11000061035156,1215200.0,-0.005830153049132258,-1.1311379042949696,2.749952317375726,31.66228161115066,38.33562322207918,-0.0669048919998474,1.3104848991746891,0.01392217355684977,-1.9674951797038531,23.386889353229368,0.6499977111816406,-1.098467502318016,-1.0464990615844627,-3.4528968298938096,1.3598987067248842,-2.249697945739136,0.15669982257021076,0.6437237564001066,35.8490339699963,-11.407600382241029,1.2031988841546737,9,-0.21500015258789773,0.27499961853026633,-1.202500343322761,-1.6850013732910227,0.9599990844726491,4,0.04436506398809148,-1.5185153788553103,39.45000076293945,2.3684196436936995,39.31999969482422,-3.2857402361489556,38.959999084472656,0.04436506398809148 2112,2015-09-08,40.27999877929688,40.459999084472656,39.7400016784668,39.88000106811523,4158700.0,0.02702696393681414,-1.11765035875169,3.6363226522401497,39.767427624977984,39.193167966973945,-0.9877897136404385,0.1652359757190638,-1.029602436659431,-2.9269785214469763,22.698365662382038,1.2399978637695241,-1.2282110056061697,0.07299861907959837,-2.2660081855241216,2.4120054236833184,-1.096504783222258,1.2425020213814548,-3.849998474121101,90.05521834429308,44.5207389846392,1.1695034023018593,9,-1.1799983978271555,-0.7849979400634837,-1.5099983215332102,-2.5249996185302805,-0.770000457763679,1,0.00918576856492348,-1.1311379042949696,39.22000122070313,-1.5185153788553103,39.45000076293945,2.3684196436936995,39.31999969482422,0.00918576856492348 2113,2015-09-09,39.43999862670898,40.790000915527344,39.400001525878906,40.77999877929688,2442500.0,-0.02085402626724131,1.0441100985366756,-3.350019550435271,36.93303227704099,38.78384144302227,0.06434157790449291,0.9342075620498633,-0.16901070651432093,-1.9908072667059002,22.05958913988426,1.3899993896484375,-1.2528099579946215,-0.6915014266967816,-3.0270059742863324,1.6440031208927692,-1.859253700491557,0.4762508470979938,-2.9293983459472557,36.915762904019005,-7.099275681169232,1.1677522737947759,9,0.28000259399414773,0.05500221252442117,-0.3749980926513601,-1.37499809265136,0.5,2,0.023580130262631283,-1.11765035875169,40.27999877929688,-1.1311379042949696,39.22000122070313,-1.5185153788553103,39.45000076293945,0.023580130262631283 2114,2015-09-10,39.650001525878906,39.97999954223633,39.34000015258789,39.47999954223633,3158200.0,0.0053246173043148826,-1.8444369092527444,-0.12686713752551299,43.47305476761649,38.32682578298148,-0.04189737699569207,0.6213860672010938,-0.3584586401866545,-2.1120218239548265,21.711758274704618,0.6399993896484375,-1.095881234005688,-0.3959985733032241,-2.666434861367428,1.8744377147609796,-1.531216717335326,0.7392195707288778,-2.9682252197265626,40.93268345133198,-7.256671780307272,1.1352181440321027,9,0.06999969482421875,-0.1550006866455078,-0.5100002288818359,-1.0450019836425781,0.8899993896484375,3,-0.0022698650472724458,1.0441100985366756,39.43999862670898,-1.11765035875169,40.27999877929688,-1.1311379042949696,39.22000122070313,-0.0022698650472724458 2115,2015-09-11,39.81999969482422,39.81999969482422,39.22999954223633,39.36000061035156,2726700.0,0.004287469417481704,1.5652231602341897,2.7058453943677776,48.040446401573384,39.176636405302155,-0.25781999550510903,0.35873037202772196,-0.5009893619202614,-2.2018800388568636,21.281042235700376,0.5900001525878906,-0.8667907102404158,-0.1555004119873047,-2.357676416205642,2.0466755922310327,-1.2565884140964698,0.9455875901218604,-2.9738944042968782,49.74087734070183,-4.111906667254708,1.1010880021091678,9,-0.09999847412109375,-0.3249988555908203,-0.6449985504150391,-0.7600002288818359,1.3899993896484375,4,-0.005273708841839864,-1.8444369092527444,39.650001525878906,1.0441100985366756,39.43999862670898,-1.11765035875169,40.27999877929688,-0.005273708841839864 2116,2015-09-14,39.95000076293945,39.9900016784668,39.54999923706055,39.86999893188477,1636200.0,0.003264717958602281,4.499904634751097,0.17391737017562683,59.18675702444389,41.187339956938274,-0.44215682913663557,0.13483106479868923,-0.612406937887414,-2.2619873232730043,20.764844305983196,0.44000244140625,-0.7534896137482008,0.038500595092770595,-2.0830907896784367,2.160091979863978,-1.022295097292833,1.0992962874783743,-2.94613964741211,46.15388377410165,-9.043835843681848,1.0607956923856028,9,-0.22999954223632812,-0.4549999237060547,-0.7749996185302734,-0.7749996185302734,0.75,0,0.014518097754217862,1.5652231602341897,39.81999969482422,-1.8444369092527444,39.650001525878906,1.0441100985366756,39.43999862670898,0.014518097754217862 2117,2015-09-15,41.310001373291016,41.56999969482422,39.88999938964844,40.099998474121094,4564200.0,0.034042567819252634,-1.0613487169285856,15.124690062942408,71.48648411797515,45.292940758984784,-1.71612118585076,-1.3486594425930605,-1.9240975880151865,-3.5490647149150547,19.235192848159556,1.6800003051757812,-0.7391313135919546,1.4330011367797866,-0.5643988408845999,3.430401114444173,0.43430114794759334,2.43170112561198,-4.154694665763671,88.88896134277336,29.254547359321997,0.9986999888321925,9,-1.2000007629394531,-1.8150005340576172,-2.1100006103515625,-2.135000228881836,-1.0900001525878835,1,-0.027354176483901926,4.499904634751097,39.95000076293945,1.5652231602341897,39.81999969482422,-1.8444369092527444,39.650001525878906,-0.027354176483901926 2118,2015-09-16,41.52999877929688,41.7400016784668,40.63999938964844,41.29999923706055,2736000.0,0.005325524054523578,2.3845946183866897,0.19008181087344334,68.92488474447148,48.72375429558837,-1.7134097116441822,-1.6957668238052221,-2.0964235621677787,-3.6920436116298845,17.67034234511822,1.1000022888183594,-0.655051552568132,1.6784986495971737,-0.21283665270587449,3.569833951900222,0.7328309984456496,2.6241663007486977,-4.109810492531722,91.63335775142814,29.234183659078482,0.9456676511515245,9,-1.2299976348877024,-2.0349979400634837,-2.2849979400634837,-2.3549976348877024,-1.0900001525879048,2,-0.04863955013576038,-1.0613487169285856,41.310001373291016,4.499904634751097,39.95000076293945,1.5652231602341897,39.81999969482422,-0.04863955013576038 2119,2015-09-17,42.47000122070313,42.72999954223633,41.349998474121094,41.349998474121094,4181700.0,0.022634299760077248,-1.464281578463362,4.8695868508780915,68.74074936435879,52.023901992623195,-2.413388087665382,-2.7275703316695825,-2.9700788456526865,-4.544787781106955,16.632328841153708,1.3800010681152344,-0.5179099782278769,2.588001060485844,0.5465708307936552,4.629431290178033,1.567285945639746,3.608716175331942,-4.70422786260184,92.57147652762298,30.63232280094074,1.0207151148460953,9,-1.6750011444091868,-2.8900012969970774,-2.9500007629394602,-3.2950000762939524,-1.2000007629394602,3,-0.059571521574641184,2.3845946183866897,41.52999877929688,-1.0613487169285856,41.310001373291016,4.499904634751097,39.95000076293945,-0.059571521574641184 2120,2015-09-18,41.84000015258789,42.7599983215332,41.52999877929688,42.0,5411000.0,-0.01483402519442667,-2.1538344915955068,-0.14285665628980637,62.568301027414165,55.45790414998581,-1.5742636248441286,-2.1196081772467465,-2.2893547041339204,-3.8288689575074386,16.547908175090363,1.229999542236321,-0.2644130358975829,1.9030000686645536,-0.289447498996644,4.095447636325751,0.8067762848339584,2.999223852495149,-3.5778041760730943,71.33961273087243,12.775030412789654,1.0962237838305973,9,-0.845001220703125,-2.2450008392333984,-1.859999656677246,-2.664999008178711,-0.45999908447266336,4,-0.031070727349893135,-1.464281578463362,42.47000122070313,2.3845946183866897,41.52999877929688,-1.0613487169285856,41.310001373291016,-0.031070727349893135 2121,2015-09-21,42.810001373291016,43.43000030517578,41.77000045776367,42.0,4175300.0,0.02318358549630961,-1.6141720457883655,-5.062513411057864,70.25315569410776,58.84520726877801,-2.2143302761360033,-3.034095595203631,-3.204697357982539,-4.7168182690492415,17.155409416208617,1.6599998474121094,-0.023137689948988793,2.7390012741088867,0.19713324790604503,5.280869300311728,1.4680672610074694,4.009935287210304,-4.008069115374013,82.48591040851734,24.794438602788418,1.2709340131014204,9,-1.480001449584961,-2.8800010681152344,-2.700000762939453,-3.635000228881836,-3.7900009155273438,0,-0.03737449748872457,-2.1538344915955068,41.84000015258789,-1.464281578463362,42.47000122070313,2.3845946183866897,41.52999877929688,-0.03737449748872457 2122,2015-09-22,42.34000015258789,42.72999954223633,41.790000915527344,42.52000045776367,2371000.0,-0.010978771446533031,2.1333367241839705,-0.2222222222222222,71.89118434907809,62.72944638789325,-1.5884281486516656,-2.4029771433386102,-2.691786791525196,-4.157404251581113,16.84469651132956,1.0200004577636719,0.21028380044080563,2.0885000228881836,-0.5627624599298571,4.739762505706224,0.7628687814791633,3.414131264297204,-2.8901383680546573,60.931906992515536,1.9581433695710473,1.3256312414090186,9,-1.010000228881836,-2.4099998474121094,-2.229999542236328,-3.164999008178711,-3.029998779296875,1,-0.03873404307364414,-1.6141720457883655,42.810001373291016,-2.1538344915955068,41.84000015258789,-1.464281578463362,42.47000122070313,-0.03873404307364414 2123,2015-09-23,43.02999877929688,43.27999877929688,42.349998474121094,42.47999954223633,3106300.0,0.016296613703881135,-1.2962931566331055,-3.05554613656597,73.04346383857907,66.01504739577797,-1.9172511635049219,-2.8533508814500124,-3.335776366032867,-4.750036239559854,16.647395335633625,0.9399986267089915,0.5646874021617236,2.533498764038093,-0.19673982876782503,5.263737356844011,1.168379467635134,3.898618060441052,-3.0229176018736936,80.76917433884786,18.75882951836997,1.3651192964029588,9,-1.6999988555908274,-3.099998474121101,-2.6499977111816477,-3.5849971771240305,-5.549999237060554,2,-0.06530322189889837,2.1333367241839705,42.34000015258789,-1.6141720457883655,42.810001373291016,-2.1538344915955068,41.84000015258789,-0.06530322189889837 2124,2015-09-24,42.52000045776367,42.7599983215332,41.900001525878906,42.7599983215332,4490500.0,-0.011852157471558766,6.1667037543313095,-0.43636035761101954,68.20877570395407,68.25597287382027,-1.0698351113574134,-2.1744568517584923,-2.772173840812137,-4.14943860265393,16.118835927285694,1.1299972534179759,0.7878168446883009,1.8455003738403306,-0.9268253310485477,4.617826078729209,0.4593375213958879,3.2316632262847733,-2.0337106024551233,52.10530965278234,-11.027197025417735,1.3861628524444407,9,-1.0300006866455078,-2.5900001525878906,-2.1399993896484375,-3.0749988555908203,-4.630001068115234,3,-0.04891819869853531,-1.2962931566331055,43.02999877929688,2.1333367241839705,42.34000015258789,-1.6141720457883655,42.810001373291016,-0.04891819869853531 2125,2015-09-25,42.72999954223633,43.310001373291016,42.38999938964844,43.0,5269400.0,0.004938830719939835,1.0674127444719235,1.1250119210350638,70.86800466835476,69.55388927869926,-0.920434561036295,-2.28170306728709,-2.911160995418598,-4.2611089165799285,16.28617679092325,0.9200019836425781,1.1433180567890346,1.915999412536621,-0.9787828988310423,4.8107817239042845,0.4686082568527894,3.363390568220453,-1.831590223946364,57.8312754648301,-8.390854113042792,1.4473911556838324,9,-1.0699996948242188,-2.799999237060547,-2.3499984741210938,-3.2849979400634766,-4.439998626708984,4,-0.03416801076792719,6.1667037543313095,42.52000045776367,-1.2962931566331055,43.02999877929688,2.1333367241839705,42.34000015258789,-0.03416801076792719 2126,2015-09-28,40.540000915527344,42.68999862670898,40.36000061035156,42.43000030517578,2876300.0,-0.05125201615189079,-1.0711093478732576,6.9999858715155625,51.36269450355755,67.31791265487509,1.5221245206139216,-0.0518321049522541,-0.6554363717723106,-1.976534427041031,16.089403739361103,2.3699989318847656,1.3727303293190118,-0.3009992599487319,-3.173803915672771,2.571805395775307,-1.7374015878107514,1.1354030679132876,2.8899993896484375,6.101703682151747,-54.74672287383065,1.4364023278620202,9,1.3549995422363281,-0.6100006103515625,-0.08500003814697266,-1.0949993133544922,-1.8800010681152344,0,0.020720279566302402,1.0674127444719235,42.72999954223633,6.1667037543313095,42.52000045776367,-1.2962931566331055,43.02999877929688,0.020720279566302402 2127,2015-09-29,39.560001373291016,40.93000030517578,39.0,40.599998474121094,4196500.0,-0.0241736438111666,1.270587575312188,0.5502631940127399,50.61984887809286,65.284019780833,2.489587839659542,0.9741760739724867,0.37896706841672767,-0.9066975186656734,15.960319556468994,1.9300003051757812,1.534313036003006,-1.278498840332034,-4.155897311097952,1.598899630433884,-2.7171980757149896,0.16020039505092143,3.808598937988279,12.993067166087972,-48.7807693449959,1.4386992353829584,9,1.654998779296875,0.3699989318847656,0.8225002288818359,-0.11499977111816406,-0.7000007629394531,1,-0.013650174337251797,-1.0711093478732576,40.540000915527344,1.0674127444719235,42.72999954223633,6.1667037543313095,42.52000045776367,-0.013650174337251797 2128,2015-09-30,39.810001373291016,40.27999877929688,39.099998474121094,40.06999969482422,4168800.0,0.006319514441897489,2.470607044884581,0.2499990830029087,50.823044702220024,63.29316370726203,2.201454775816366,0.8338743598193474,0.20190476782413214,-1.0719989474288383,15.324516753513345,1.1800003051757884,1.6100896342414899,-1.0709989547729464,-3.855171230361236,1.7131733208153435,-2.4630850925670913,0.32108718302119854,3.3838549255371078,18.79352935501544,-43.73219928294871,1.392086137794146,9,1.404998779296875,0.7749996185302734,-0.3400001525878906,-0.36499977111816406,-0.37000274658203836,2,-0.012559657944032465,1.270587575312188,39.560001373291016,-1.0711093478732576,40.540000915527344,1.0674127444719235,42.72999954223633,-0.012559657944032465 2129,2015-10-01,40.13000106811523,40.63999938964844,39.5,39.95000076293945,2469700.0,0.008038173418373873,-1.1111064016162986,-0.692313335387387,51.570422527045864,62.07117720722111,1.6926159488212633,0.6088873267467321,-0.04315872874044402,-1.3077728537044493,14.552247225094789,1.1399993896484375,1.473010822740676,-0.7914993286132912,-3.5026709256584425,1.9196722684318601,-2.147085127135867,0.5640864699092845,2.896100978759769,26.218113876200118,-36.3581775848471,1.3555857985225765,10,1.0849990844726634,0.4549999237060618,-0.6599998474121023,-0.6849994659423757,-1.0200004577636648,3,-0.06603542126452677,2.470607044884581,39.810001373291016,1.270587575312188,39.560001373291016,-1.0711093478732576,40.540000915527344,-0.06603542126452677 2130,2015-10-02,40.70000076293945,40.72000122070313,38.20000076293945,39.77999877929688,4610000.0,0.014203829545300195,4.249985098883744,5.111113465858679,53.63724625412179,60.22496504722267,1.0548279177952935,0.14475787514945182,-0.5365013657901017,-1.7987977829037476,14.263741492292223,2.520000457763679,1.365539432443228,-0.28399963378906534,-2.9085906375754504,2.3405913699973198,-1.5962951356822543,1.0282958681041237,2.165057202060545,55.67931379595702,-8.603582640457866,1.3122955018931917,10,0.05500030517578125,0.11499977111816406,-1.2299995422363281,-1.2549991607666016,-2.1399993896484375,4,-0.06904180148934402,-1.1111064016162986,40.13000106811523,2.470607044884581,39.810001373291016,1.270587575312188,39.560001373291016,-0.06904180148934402 2131,2015-10-05,40.959999084472656,41.4900016784668,40.650001525878906,40.86999893188477,2123900.0,0.006388165028486936,-2.169842012451866,0.09782604188693726,48.099878020746836,57.581486566296974,0.5641342584284814,0.022977679886480473,-0.6981548650357183,-1.9674483730875636,13.541087450250922,0.8400001525878906,1.1869038441443038,-0.11100120544433878,-2.6013097275764636,2.379307316687786,-1.3561554665104012,1.1341530556217236,1.62515544840371,83.89050314567501,21.781564191143005,1.245154261066062,10,-0.20499801635742188,-0.14499855041503906,-1.4899978637695312,-1.5149974822998047,-3.930000305175774,0,-0.06518550362852593,4.249985098883744,40.70000076293945,-1.1111064016162986,40.13000106811523,2.470607044884581,39.810001373291016,-0.06518550362852593 2132,2015-10-06,40.650001525878906,41.38000106811523,40.400001525878906,41.0,2699300.0,-0.007568299939519907,-1.3058854152641852,-3.8888653414151335,45.268829642099156,54.49541610002143,0.6807871364996387,0.3816853994812277,-0.26237284749503686,-1.5693734202865528,13.75600774364258,0.979999542236321,1.0796973316387408,-0.4394989013671875,-2.9104878366152747,2.0314900338808997,-1.674993368991231,0.7959955662568561,1.6720437808012463,74.46808757336623,15.42897120924465,1.2354944676240445,10,0.10499954223632812,0.16499900817871094,-1.2800006866455078,-1.2049999237060547,-3.25,1,-0.04895452899798558,-2.169842012451866,40.959999084472656,4.249985098883744,40.70000076293945,-1.1111064016162986,40.13000106811523,-0.04895452899798558 2133,2015-10-07,40.36999893188477,40.9900016784668,39.63999938964844,40.810001373291016,3160200.0,-0.006888132435022842,2.374992847469912,1.2571553133514783,37.847202752588075,51.1219079943141,0.6076939319512107,0.7746503783986469,0.12921408606840856,-1.20713693712608,13.898127212612666,1.3500022888183594,0.7933089853258082,-0.7660015106201072,-3.1393653767296428,1.6073623554894283,-1.9526834436748715,0.420680422434657,1.7047237021709378,65.95737279901327,10.698871574041647,1.1866819330547664,10,0.38500213623046164,0.44500160217284446,-1.0199975967407298,-0.9249973297119212,-2.3999977111816406,2,-0.03740397229340997,-1.3058854152641852,40.650001525878906,-2.169842012451866,40.959999084472656,4.249985098883744,40.70000076293945,-0.03740397229340997 2134,2015-10-08,39.560001373291016,40.36000061035156,39.349998474121094,40.36000061035156,3530500.0,-0.02006434431569948,1.5250077486112104,1.8181699958385644,37.07482522442725,47.36711027832216,1.0657333213642417,1.6628129209870366,1.039815730115933,-0.32564660979303994,14.063865082394594,1.020000457763679,0.48802515283460224,-1.5714990615844755,-3.9570362505237995,0.8140381273548485,-2.7642676560541375,-0.3787304671148135,2.282237948497716,41.33739306676066,-11.395917826113823,1.1927685944696607,10,0.8849983215332031,1.2549991607666016,-0.27250099182128906,-0.11499977111816406,-0.8400001525878835,3,-0.003033436360370234,2.374992847469912,40.36999893188477,-1.3058854152641852,40.650001525878906,-2.169842012451866,40.959999084472656,-0.003033436360370234 2135,2015-10-09,39.61000061035156,39.959999084472656,39.45000076293945,39.45000076293945,2063500.0,0.0012638836027518696,-5.374985098824595,-0.2,29.746805187029082,44.96534479870789,0.588507789188462,1.6825390726549756,1.0344028057566135,-0.296270647458023,14.154284895858538,0.5099983215332031,0.0831434190623952,-1.5109998703002958,-3.922549449576387,0.9005497089757952,-2.716774659938345,-0.30522508066224674,2.01370439790621,12.149614341814189,-35.29918862628243,1.2057747896380464,10,0.2350006103515625,1.2049999237060547,-0.5,-0.16499900817871094,-1.7400016784667898,4,-0.01262307478655611,1.5250077486112104,39.560001373291016,2.374992847469912,40.36999893188477,-1.3058854152641852,40.650001525878906,-0.01262307478655611 2136,2015-10-12,40.52999877929688,40.56999969482422,39.52000045776367,39.65999984741211,1114100.0,0.023226411380182777,1.2105229343430897,5.437498509882504,39.161651588309994,43.69221176650979,-0.372199100518408,0.8518980771774309,0.11257244841430492,-1.1436713913181293,14.23890184635201,1.0499992370605469,-0.2518908535394928,-0.6200016021728416,-2.9857745062708148,1.7457713019251315,-1.8028880542218317,0.5628848498761485,0.8882839742417943,58.12801957331876,11.873137809217916,1.1828864520489875,10,-0.6849975585937571,0.2850017547607351,-1.6074981689453196,-1.0849971771240305,-2.379997253417976,0,-0.04860590834787193,-5.374985098824595,39.61000061035156,1.5250077486112104,39.560001373291016,2.374992847469912,40.36999893188477,-0.04860590834787193 2137,2015-10-13,40.18000030517578,40.61000061035156,40.04999923706055,40.61000061035156,2387100.0,-0.008635541195720076,1.6046557016376573,-0.4942538311446258,32.209718207232214,41.624064378177806,0.08380834840712481,1.1730415343500908,0.42987641199272986,-0.7389795420561995,14.92943858431385,0.5600013732910156,-0.6683320692249879,-0.9135000228881864,-3.3168591423098377,1.4898590965334648,-2.115179582599012,0.2881795368226392,1.0451855289269432,50.609768862361804,8.360469328670298,1.2016795597108256,10,-0.33499908447265625,0.6350002288818359,-0.9299993515014648,-0.7349987030029297,-2.8600006103515625,1,-0.07839724992419006,1.2105229343430897,40.52999877929688,-5.374985098824595,39.61000061035156,1.5250077486112104,39.560001373291016,-0.07839724992419006 2138,2015-10-14,39.5099983215332,40.18999862670898,39.13999938964844,40.09000015258789,2867000.0,-0.016675011910248116,1.6923099495285727,1.3488405102819325,31.5789129641026,39.402785537850775,0.7898397119952278,1.7749536108958637,1.0677510150556628,-0.024490832998878886,15.733868035026335,1.0499992370605398,-0.7562937889620684,-1.4825019836425781,-3.976687606861816,1.0116836395766597,-2.729594795252197,-0.2354091720329592,1.5336764082997263,25.169974464904815,-15.178577449074094,1.2470928116096205,10,0.3350028991699219,1.305002212524414,-0.21249771118164062,-0.06499671936035156,-1.779998779296875,2,-0.05340412263455696,1.6046557016376573,40.18000030517578,1.2105229343430897,40.52999877929688,-5.374985098824595,39.61000061035156,-0.05340412263455696 2139,2015-10-15,39.93999862670898,40.02999877929688,39.22000122070313,39.66999816894531,2725700.0,0.01088332886466925,2.5999830458185613,-0.46551656099548905,33.37304138518657,37.1512072190802,0.3688407611184914,1.2076081747213863,0.6251093127157645,-0.4369108949958118,15.840829613701962,0.80999755859375,-0.7536960588832429,-0.926001548767097,-3.360588914911837,1.508585817377643,-2.143295231839467,0.291292134305273,0.933055665110345,54.42167161452338,15.611868000926897,1.217293683072369,10,0.3750019073486399,0.8750019073486399,-0.33249759674071555,-0.4949970245361257,-1.5,3,-0.04932392272764008,1.6923099495285727,39.5099983215332,1.6046557016376573,40.18000030517578,1.2105229343430897,40.52999877929688,-0.04932392272764008 2140,2015-10-16,40.540000915527344,40.97000122070313,40.20000076293945,40.38000106811523,2274500.0,0.01502259162365438,-1.9615376150827402,0.5925910227610304,50.0,37.36233188344166,-0.2863578810432088,0.5325222707512438,0.029493315417539634,-1.0172622299136265,15.633105563894395,1.0300025939941548,-0.7541008735294668,-0.26099929809570455,-2.6551753003920453,2.133176704200636,-1.4580872992438714,0.9360887030524623,-2.3400001525878906,76.5027390749678,32.16943436575464,1.1970880011481693,10,-0.2800006866455078,0.27499961853027344,-0.932499885559082,-1.0949993133544922,-2.5100021362304616,4,-0.044893923377469114,2.5999830458185613,39.93999862670898,1.6923099495285727,39.5099983215332,1.6046557016376573,40.18000030517578,-0.044893923377469114 2141,2015-10-19,41.209999084472656,41.5,40.41999816894531,40.5099983215332,2655200.0,0.016526841485311694,-1.4545466367849076,4.375008940705048,62.711858429342485,39.300446193135365,-1.0249484776640543,-0.2777294018788581,-0.6263084923579783,-1.6582447496109651,14.793830921034374,1.0800018310546875,-0.7683796031415255,0.48899898529052876,-1.7224814913401403,2.700479461921198,-0.6167412530248058,1.5947392236058633,-2.9545983123779322,87.71182879125853,37.786035077522676,1.105740238315334,10,-0.8899993896484375,-0.39499855041503906,-1.6024980545043945,-1.7649974822998047,-2.8199996948242188,0,-0.08104829475345332,-1.9615376150827402,40.540000915527344,2.5999830458185613,39.93999862670898,1.6923099495285727,39.5099983215332,-0.08104829475345332 2142,2015-10-20,40.70000076293945,42.060001373291016,40.040000915527344,41.22999954223633,3493200.0,-0.012375596526653765,-1.1837860798488966,-0.7571402880638253,56.59259552295319,41.38326761206482,-0.5667072236466666,0.10867652740959954,-0.14353144859154554,-1.1308434467998012,13.871113276862252,2.020000457763672,-0.8662896564446783,0.06100063323974325,-2.015198724253146,2.1371999907326327,-0.9770990455066979,1.0991003119861844,-2.314816021728518,53.42466827179961,-0.42100677588407365,1.0380996787464434,10,-0.10000038146972656,0.11499977111816406,-1.0924997329711914,-1.2549991607666016,-3.729999542236321,1,-0.0626535427336532,-1.4545466367849076,41.209999084472656,-1.9615376150827402,40.540000915527344,2.5999830458185613,39.93999862670898,-0.0626535427336532 2143,2015-10-21,40.22000122070313,41.2400016784668,39.84000015258789,40.88999938964844,4072500.0,-0.011793600325270659,1.0437937505916945,1.264150400184244,50.65123193882354,42.89175724699774,-0.12317567322590861,0.387217004649564,0.3198716692100092,-0.6362150633910204,12.469160298105775,1.4000015258789062,-0.9338362744991784,-0.278499031066886,-2.028040272990232,1.47104221085646,-1.1532696520285626,0.5962715898947906,-1.6143274815673934,35.21126571379841,-21.214979307580563,0.8747706209616738,10,0.37999916076659446,0.5949993133544851,-0.41750049591065164,-0.7749996185302805,-3.3300018310546946,2,-0.07210346687871672,-1.1837860798488966,40.70000076293945,-1.4545466367849076,41.209999084472656,-1.9615376150827402,40.540000915527344,-0.07210346687871672 2144,2015-10-22,40.43999862670898,40.83000183105469,39.900001525878906,40.22000122070313,2264200.0,0.005469850803798693,-1.1627994659403929,-0.3283552346899092,48.0182733583692,44.92192037714664,-0.22933523173480808,0.0035850726272528277,0.07227450279716408,-0.8361640519753877,11.482375475934889,0.9300003051757812,-0.945429366427625,0.045498466491693534,-1.422754209532556,1.5137511425159431,-0.6886278715204313,0.7796248045038183,-1.6270652295239216,27.026943432537998,-28.27542559808831,0.7341263380121249,10,0.1600017547607493,0.3750019073486399,-0.5424976348876882,-0.9949970245361257,-4.939998626708977,3,-0.067012838192403,1.0437937505916945,40.22000122070313,-1.1837860798488966,40.70000076293945,-1.4545466367849076,41.209999084472656,-0.067012838192403 2145,2015-10-23,41.27000045776367,41.5,40.36999893188477,40.90999984741211,3226300.0,0.020524279407529766,1.7561011918607183,1.6363857051205302,52.173924674372756,46.36772849782028,-0.8930130337844702,-0.9922791210479147,-0.772060477965482,-1.6361377328369429,10.25528846674245,1.1300010681152273,-0.8393932008217106,0.948500251770021,-0.12218587004339554,2.0191863735834374,0.41315719086331626,1.4838433126767256,-2.2622429820122605,64.41439274176919,12.202440341261273,0.5353430609067075,10,-0.6700000762939453,-0.4549999237060547,-1.0825004577636719,-1.739999771118164,-5.090000152587891,4,-0.06857285678857605,-1.1627994659403929,40.43999862670898,1.0437937505916945,40.22000122070313,-1.1837860798488966,40.70000076293945,-0.06857285678857605 2146,2015-10-26,41.38000106811523,41.70000076293945,40.93000030517578,41.25,6084300.0,0.0026653891236112504,1.0,0.36111346585849763,55.26695463150167,48.92964365607245,-0.9719744805546071,-1.092115713811232,-0.8954115398195626,-1.7312924865102346,10.891180749173149,0.7700004577636719,-0.6485845812385236,1.016500854492179,-0.15173246454232014,2.184734173526678,0.4323841949749294,1.6006175140094285,-2.18910895851144,69.36937246546123,19.147621026187245,0.5841166595172509,10,-0.7800006866455007,-0.5650005340576101,-1.0850019454955984,-1.835000991821282,-5.659999847412102,0,-0.08095703727276227,1.7561011918607183,41.27000045776367,-1.1627994659403929,40.43999862670898,1.0437937505916945,40.22000122070313,-0.08095703727276227 2147,2015-10-27,39.02000045776367,41.72999954223633,38.060001373291016,41.11000061035156,11910800.0,-0.05703239607139643,1.2042044174907984,-16.07679215939523,42.50832798456842,50.14402310279087,1.3479246232618323,1.2915748142668662,1.3987167343530515,0.6156109519560431,11.17757654335614,3.6699981689453125,-0.4488696181876719,-1.3164997100830078,-2.583693403974067,-0.04930601619194874,-1.9500965570285373,-0.6829028631374783,3.0400009155273438,26.15802625178262,-21.16145069619817,0.6335968469455308,10,1.0400009155273438,1.6650009155273438,1.609999656677246,0.8600006103515625,-4.459999084472656,1,-0.016145593560337512,1.0,41.38000106811523,1.7561011918607183,41.27000045776367,-1.1627994659403929,40.43999862670898,-0.016145593560337512 2148,2015-10-28,39.310001373291016,40.04999923706055,38.7400016784668,39.77999877929688,7325300.0,0.007432109485525196,1.5940588824051518,0.22487912521150005,48.52767925262468,51.827871754728434,1.1472123355427755,1.014192713864361,1.0435656273889222,0.3262013077825543,11.479449522129848,1.30999755859375,-0.39281522773734423,-1.0014987945556655,-2.3306420183365617,0.32764442922523074,-1.6660704064461171,-0.3369271826652138,2.6700000000000017,34.0599624974534,-13.437212742172676,0.6645716118904499,10,0.75,1.375,1.3199987411499023,0.5699996948242188,-3.8600006103515625,2,-0.05952683975681017,1.2042044174907984,39.02000045776367,1.0,41.38000106811523,1.7561011918607183,41.27000045776367,-0.05952683975681017 2149,2015-10-29,37.47999954223633,39.59000015258789,36.540000915527344,39.0,8445600.0,-0.04655308489248933,1.2592580557199957,3.2340613763827863,39.629985524951714,50.675647924167514,2.8961249393977795,2.777908566202555,2.7916120656658308,2.1571763522130425,12.490556098239042,3.049999237060547,-0.29201641492453234,-2.699000549316409,-4.53574719170534,-0.8622539069274779,-3.6173738705108747,-1.7806272281219435,4.421601831054687,18.111731703964715,-32.45808805545597,0.9183733211944672,10,1.8200016021728516,2.4450016021728516,3.15000057220459,2.4000015258789062,-0.8899993896484375,3,-0.015741733185535844,1.5940588824051518,39.310001373291016,1.2042044174907984,39.02000045776367,1.0,41.38000106811523,-0.015741733185535844 2150,2015-10-30,37.88999938964844,37.9900016784668,36.93999862670898,37.38000106811523,6103400.0,0.01093916361845415,1.9577429979100043,-0.3355251104881603,36.4754159230744,47.76048764569328,2.3140368963813103,2.2626012803367885,2.3388377540597602,1.75261947393102,12.706358088955028,1.0500030517578196,-0.1191196660952798,-2.148500633239749,-4.230911114661481,-0.0660901518180168,-3.189705873950615,-1.1072953925288829,3.797137965332034,26.01153817601562,-22.627236771123364,1.0412052407108658,10,1.4100017547607422,2.035001754760742,2.820000648498535,1.9900016784667969,-1.0,4,-0.06307731401815186,1.2592580557199957,37.47999954223633,1.5940588824051518,39.310001373291016,1.2042044174907984,39.02000045776367,-0.06307731401815186 2151,2015-11-02,38.290000915527344,38.560001373291016,37.52999877929688,37.65999984741211,5546500.0,0.01055691560629013,-1.3146042372990536,1.2353002775014226,40.366980682321014,45.95764155228971,1.6274148554145071,1.7416071529025245,1.9194930514216395,1.369064439567552,13.375078274931568,1.0300025939941335,0.0220471453266029,-1.6149991989135728,-3.7889939604055414,0.5589955625783958,-2.701996579659557,-0.5280018181675885,3.191250981875001,33.71869871013218,-14.064724851178617,1.0869973807459827,11,0.8449993133544922,1.3249988555908203,2.5049991607666016,1.5900001525878906,-2.220001220703125,0,-0.0551057863646045,1.9577429979100043,37.88999938964844,1.2592580557199957,37.47999954223633,1.5940588824051518,39.310001373291016,-0.0551057863646045 2152,2015-11-03,38.65999984741211,38.72000122070313,38.0,38.290000915527344,4012300.0,0.009663069288011528,1.9387704260768135,0.5872988961616944,45.531029005330936,45.38873011523497,1.047797330701357,1.2805317123088074,1.5791846870202448,1.0037793850367365,13.870921218090999,0.7200012207031321,-0.048813864516780825,-1.1455001831054688,-3.3577481960916487,1.0667478298807112,-2.2516241895985587,-0.0393761766123788,2.6236020107152385,60.39885885069963,9.352017651391655,1.1061240064930915,11,0.47500038146972656,0.6400012969970703,2.252500534057617,1.220001220703125,-2.3199996948242188,1,-0.07604755919071182,-1.3146042372990536,38.290000915527344,1.9577429979100043,37.88999938964844,1.2592580557199957,37.47999954223633,-0.07604755919071182 2153,2015-11-04,38.86000061035156,39.15999984741211,38.0,38.77999877929688,4426400.0,0.005173325497383363,2.4117627259365637,0.21622178920126336,44.18104679703229,44.96237160841976,0.7091695367659625,1.0135717254801477,1.4311533765554003,0.8103420509120411,13.78940657677045,1.1599998474121094,-0.28240397423819275,-0.8699995040893569,-3.1040895194460987,1.364090511267385,-1.9870445117677278,0.247045503589014,2.2338572100717826,76.06558279208394,24.394502011429367,1.1170450076783702,11,0.27499961853027344,0.4400005340576172,1.7124996185302734,1.0200004577636719,-2.8600006103515625,2,-0.11065360703867588,1.9387704260768135,38.65999984741211,-1.3146042372990536,38.290000915527344,1.9577429979100043,37.88999938964844,-0.11065360703867588 2154,2015-11-05,39.43999862670898,41.18999862670898,38.290000915527344,38.959999084472656,6708900.0,0.014925321854033058,-2.186817885521087,5.9998569521270895,44.06046172675633,44.060875725351266,-0.03083894162418943,0.44704254721290937,0.8841785272630531,0.24210315287049156,13.006552040017006,2.8999977111816335,-0.4341815119118806,-0.28400135040283914,-2.5206568748923104,1.952654174086632,-1.4023291126475783,0.8343264118419,-2.8999977111816335,58.82352941176471,9.86827309716952,1.1183277622447363,11,-0.30499839782714133,-0.13999748229979758,1.4600019454956126,0.4400024414062571,-2.9199981689453054,3,-0.10116627795893163,2.4117627259365637,38.86000061035156,1.9387704260768135,38.65999984741211,-1.3146042372990536,38.290000915527344,-0.10116627795893163 2155,2015-11-06,39.11000061035156,39.34000015258789,38.58000183105469,39.02000045776367,3332900.0,-0.00836708995557467,1.7636340937307098,0.1875004967058496,38.22870568834766,42.16773695388971,-0.04409565291580719,0.7775253182593431,1.2124528231518923,0.5673709375712406,12.181391071328775,0.8599967956542898,-0.5198910874006231,-0.5889993667602553,-2.8421366910074184,1.6641379574869077,-1.7155680288838369,0.5375692953633262,-2.476999740600583,43.16945073568417,-0.8468691313523138,1.1265686621235806,11,0.024999618530273438,0.1900005340576172,1.7899999618530273,0.7700004577636719,-0.9500007629394531,4,-0.06443365938216539,-2.186817885521087,39.43999862670898,2.4117627259365637,38.86000061035156,1.9387704260768135,38.65999984741211,-0.06443365938216539 2156,2015-11-09,38.560001373291016,39.61999893188477,38.08000183105469,39.61999893188477,4809400.0,-0.014062879787196225,1.9056615995853952,-11.777730682829732,38.05803790004295,41.673260277831325,0.07131952342057701,1.2357263645332353,1.7523674416362454,1.112587143923264,11.968101737751665,1.5399971008300852,-0.6249585135554341,-1.0404987335205078,-3.3128356423987384,1.2318381753577228,-2.176667187959623,0.09566972091860748,-1.8358605484008734,17.55490954141105,-24.227385468180913,1.1361684544391153,11,0.30499839782714844,0.7399997711181641,2.22499942779541,1.3199996948242188,0.5699996948242116,0,-0.04330917853128813,1.7636340937307098,39.11000061035156,-2.186817885521087,39.43999862670898,2.4117627259365637,38.86000061035156,-0.04330917853128813 2157,2015-11-10,37.02999877929688,38.2400016784668,36.75,38.15999984741211,7539700.0,-0.03967848909502125,1.3100716509890085,1.0660411988253446,34.065925271582685,40.06639872438221,1.4408784555074092,2.6536951191110134,3.2668714998000965,2.6354077870320154,12.056922430410857,1.8100013732910156,-0.886206100415464,-2.413001251220699,-4.938751895019486,0.11274939257808825,-3.6758765731200924,-1.1501259293213053,4.159999847412095,6.306280763524093,-34.80739206158811,1.2628753218993938,11,1.835000991821282,2.2700023651122976,3.7550020217895437,2.8500022888183523,2.170001983642571,1,-0.025924901866575034,1.9056615995853952,38.560001373291016,1.7636340937307098,39.11000061035156,-2.186817885521087,39.43999862670898,-0.025924901866575034 2158,2015-11-11,37.400001525878906,37.77999877929688,37.290000915527344,37.38999938964844,4900800.0,0.009991972961902684,-3.6666666666667345,-0.00885143962487726,35.039395355909846,39.55633315004423,0.8621100461639983,2.231944634163966,2.9063048333006236,2.2596630243345928,11.541486662627793,0.75,-1.2051364174630734,-1.9374986648559585,-4.622700893431983,0.7477035637200657,-3.280099779143974,-0.5948975505679428,3.701197128295888,14.639678534331022,-27.088649943011195,1.3426011142880139,11,1.569997787475586,1.8999996185302734,3.3849992752075195,2.479999542236328,0.48999786376953125,2,-0.02834228155198193,1.3100716509890085,37.02999877929688,1.9056615995853952,38.560001373291016,1.7636340937307098,39.11000061035156,-0.02834228155198193 2159,2015-11-12,37.97000122070313,38.20000076293945,36.959999084472656,37.36000061035156,4425100.0,0.015240632929648834,1.3177608077178122,60.98703279939049,33.33334617742493,39.20721428941651,0.4122825654720259,1.5882192416535403,2.3409535450712724,1.6823874072969858,10.885787977635108,1.2400016784667969,-1.2249837506226413,-1.2689990997314382,-4.005188607956107,1.4671904084932308,-2.6370938538437727,0.09909565438089629,3.0441734603881656,42.508769154904826,3.4992943913631436,1.3680947541123363,11,0.9999980926513601,1.3299999237060476,2.8149995803832937,1.9099998474121023,1.009998321533196,3,-0.05188309605923824,-3.6666666666667345,37.400001525878906,1.3100716509890085,37.02999877929688,1.9056615995853952,38.560001373291016,-0.05188309605923824 2160,2015-11-13,38.72000122070313,39.060001373291016,37.599998474121094,37.599998474121094,5966300.0,0.01975243549876593,-1.6071416407245183,1.8360682392375518,37.38141056149499,38.8754842759914,-0.2319971717281888,0.7324304385765856,1.6002218930905983,0.9369034112868206,10.833733984733382,1.4600028991699219,-1.3244420087023556,-0.4279991149902287,-3.102365520662566,2.246367290682109,-1.765182317826394,0.9091840878459365,2.2088899667663426,68.64118306167458,32.089336094247955,1.3371832028361679,11,0.24999809265136008,0.5799999237060476,1.9099988937377859,1.2099990844726491,0.539997100830071,4,-0.05681819973092217,1.3177608077178122,37.97000122070313,-3.6666666666667345,37.400001525878906,1.3100716509890085,37.02999877929688,-0.05681819973092217 2161,2015-11-16,37.86999893188477,38.25,37.36999893188477,38.22999954223633,3986700.0,-0.02195253775880235,3.3999885559518233,-0.32142832814489525,43.632332725854866,38.66451802271628,0.617052112308798,1.3906793597916831,2.457221229422096,1.7822136921523892,11.27386392820961,1.3500022888183594,-1.190806022513101,-1.1110013961791907,-3.657279924715418,1.4352771323570366,-2.384140660447308,0.1621378680889265,2.975314431835315,48.48477342197989,10.179552054811502,1.2731392642681143,11,1.1000003814697195,1.430002212524407,2.4600019454955984,2.0600013732910085,2.2600021362304545,0,0.007657800995689135,-1.6071416407245183,38.72000122070313,1.3177608077178122,37.97000122070313,-3.6666666666667345,37.400001525878906,0.007657800995689135 2162,2015-11-17,38.150001525878906,38.45000076293945,37.79999923706055,37.93999862670898,2800500.0,0.007393784047835972,-1.6530583646682393,-0.5833403975755833,43.56985140033518,38.59660742308328,0.2873123626807015,0.9590110188306369,2.1534414838499885,1.5022930993648629,11.795510432482267,0.6500015258789062,-1.040040524820519,-0.7034988403320312,-3.1403760416042985,1.733378360940236,-1.9219374409681649,0.5149397603041024,2.6134055705667834,56.6667211622825,17.08819126248978,1.2184386006361319,11,0.8199977874755859,1.1499996185302734,2.179999351501465,1.779998779296875,1.5199966430664062,1,0.025688060368006527,3.3999885559518233,37.86999893188477,-1.6071416407245183,38.72000122070313,1.3177608077178122,37.97000122070313,0.025688060368006527 2163,2015-11-18,37.31999969482422,37.77999877929688,36.459999084472656,37.61000061035156,5950200.0,-0.021756272551959333,3.190493490765898,-1.3809376759731418,49.00249572273933,39.14572231152582,0.9788262655020148,1.6449497997538032,2.9766110948178053,2.334257517188611,12.807953827060295,1.69000244140625,-0.9808200892878816,-1.388500595092772,-3.828132108605608,1.0511309184200641,-2.60831635184919,-0.16868483833635395,3.3631392596925593,33.07691743388475,-8.836272556166541,1.2198157567564192,11,0.7199993133544922,1.9400005340576172,3.0100011825561523,2.6100006103515625,2.4599990844726634,2,0.05037516300880274,-1.6530583646682393,38.150001525878906,3.3999885559518233,37.86999893188477,-1.6071416407245183,38.72000122070313,0.05037516300880274 2164,2015-11-19,37.72999954223633,37.91999816894531,37.25,37.47000122070313,3223700.0,0.01098606245350453,1.0937587544927312,-0.896543105942992,49.00249572273932,40.342810093124896,0.3360986396306558,1.0767177009321642,2.5576323388953313,1.9271872644038908,13.837018966775988,0.6699981689453125,-1.0057406582191035,-0.8430007934570298,-3.176429785946283,1.4904281990322232,-2.00971528970166,0.32371370278760025,2.784213817478687,48.84612845248139,4.718184924172583,1.1667144962446274,11,0.3099994659423828,1.5300006866455078,2.600001335144043,2.200000762939453,2.3899993896484446,3,0.004240653309126152,3.190493490765898,37.31999969482422,-1.6530583646682393,38.150001525878906,3.3999885559518233,37.86999893188477,0.004240653309126152 2165,2015-11-20,38.43999862670898,38.599998474121094,37.70000076293945,37.9900016784668,3396800.0,0.018817892740174758,1.3376665840971018,1.7307686664612785,50.9003457954325,41.76973319261263,-0.5352189122463074,0.15160404089582613,1.841239084105709,1.2265115174969736,14.192039384290755,0.8999977111816406,-1.0186757168312184,0.008498382568355112,-1.949301987726777,1.9662987528634872,-0.9704018025792109,0.9873985677159212,1.9120461619963436,92.52336948383889,45.13395286368133,0.9789001851475646,11,-0.6799983978271413,0.8200016021728587,2.12500190734864,1.490001678466804,1.3000030517578196,4,0.014047891124328693,1.0937587544927312,37.72999954223633,3.190493490765898,37.31999969482422,-1.6530583646682393,38.150001525878906,0.014047891124328693 2166,2015-11-23,38.02999877929688,38.5,37.91999816894531,38.47000122070313,6175400.0,-0.010665969356388527,1.320007324218816,-0.9777898341867165,46.23655570934857,43.1220254634755,-0.23278615393972046,0.31385333476954,2.2357577290354484,1.6381163927259692,14.40870841720987,0.5800018310546875,-1.0918530754339244,-0.23400135040282777,-1.6191166925652638,1.1511139917596083,-0.9265590214840458,0.45855632067839025,2.166364181239132,73.3644926451193,26.47970105111618,0.6925576710812195,11,-0.26999855041504617,1.2300014495849538,2.5075016021728445,1.9000015258788991,1.0900001525878906,0,0.03234287619556597,1.3376665840971018,38.43999862670898,1.0937587544927312,37.72999954223633,3.190493490765898,37.31999969482422,0.03234287619556597 2167,2015-11-24,38.38999938964844,38.68999862670898,37.77000045776367,38.0099983215332,10153400.0,0.009466227239206093,-1.139538597339444,-0.863633999167707,47.24501249949687,44.47820514609628,-0.4241912186714245,-0.10094064883354292,1.820296373516868,1.2885367248741062,13.889544879752874,0.9199981689453054,-1.0789755554343756,0.1574993133544922,-1.1831667173441502,1.4981653440531346,-0.512833701994829,0.8278323287038134,1.656909015845045,86.54711665278235,41.562610573641855,0.670333015349321,11,-0.6299991607666016,0.8700008392333984,2.1775007247924805,1.5400009155273438,0.5600013732910156,1,0.04532434764601656,1.320007324218816,38.02999877929688,1.3376665840971018,38.43999862670898,1.0937587544927312,37.72999954223633,0.04532434764601656 2168,2015-11-25,36.97000122070313,38.43000030517578,36.90999984741211,38.099998474121094,5883600.0,-0.036988752058386254,-1.432000732421875,-2.9736686242031634,36.81966021126974,44.865573372079034,1.0375012533605812,1.1960859948601623,3.1600975550687878,2.708728665317871,13.552028117089876,1.5200004577636719,-1.0628841284622652,-1.14549884796142,-2.498600155680009,0.20760245975716884,-1.8220495018207146,-0.4689481941021256,2.9334308119495205,3.3708659797353553,-38.21639331489818,0.6765506538592929,11,0.7899990081787038,2.12499809265136,3.7374992370605398,2.959999084472649,3.25,2,0.07303210330245236,-1.139538597339444,38.38999938964844,1.320007324218816,38.02999877929688,1.3376665840971018,38.43999862670898,0.07303210330245236 2169,2015-11-27,36.88999938964844,37.11000061035156,36.52000045776367,37.099998474121094,1473900.0,-0.0021639661458786597,4.130361229973132,0.18584034946763017,37.82895452317169,44.915300478932004,1.0596248603037353,1.2960703551820387,3.1270155577728715,2.7918141149461206,12.13852201281736,0.5900001525878906,-0.8666241777652388,-1.1960006713867202,-2.630704451096335,0.23870310832289476,-1.9133525612415312,-0.47864878153190915,2.875695325077018,17.050656409751625,-23.331151988843203,0.7173518898548092,11,0.6849994659423828,2.2049999237060547,3.8175010681152344,3.0400009155273438,3.1599998474121094,4,0.07834099857587407,-1.432000732421875,36.97000122070313,-1.139538597339444,38.38999938964844,1.320007324218816,38.02999877929688,0.07834099857587407 2170,2015-11-30,35.5,36.79999923706055,35.47999954223633,36.709999084472656,7733100.0,-0.03767957204245653,-1.11199951171875,5.761925522252498,34.63856356117692,43.91599279396779,2.173387932920747,2.6328225738852,4.405757585875662,4.172055517597279,10.869324873418918,1.4099998474121094,-0.7337730899355108,-2.4665000915527315,-4.309875493366135,-0.6231246897393277,-3.3881877924594335,-1.5448123906460296,4.133466889515347,0.6230673977577668,-40.88452006010942,0.9216877009067035,11,1.5849990844726562,3.104999542236328,5.207500457763672,4.430000305175781,5.009998321533203,0,0.13014081498266972,4.130361229973132,36.88999938964844,-1.432000732421875,36.97000122070313,-1.139538597339444,38.38999938964844,0.13014081498266972 2171,2015-12-01,36.18000030517578,36.40999984741211,35.029998779296875,35.86000061035156,5516400.0,0.01915493817396574,2.5384698149379865,-0.2644627578075247,45.33480952073873,44.11209925179041,1.3728173134115025,1.8831935821205477,3.588836873510843,3.4820008971468255,10.11441747896516,1.3800010681152344,-0.6097860403088973,-1.680999755859375,-3.681261829050868,0.3192623173321181,-2.6811307924551215,-0.6808687192636285,3.2042585435028244,31.42080802795783,-13.938895906874695,1.000131036595748,12,0.6799983978271484,2.1999988555908203,4.527500152587891,3.75,3.700000762939446,1,0.09839694149426892,-1.11199951171875,35.5,4.130361229973132,36.88999938964844,-1.432000732421875,36.97000122070313,0.09839694149426892 2172,2015-12-02,35.720001220703125,36.400001525878906,35.70000076293945,36.290000915527344,2816900.0,-0.012714181332023067,-1.295082172249043,-1.7812507450587702,40.86956810184902,43.208440627247036,1.6224941141439118,2.2257578244175136,3.918899181322992,3.9254962838178287,9.456403167648668,0.7000007629394531,-0.5986159648587659,-1.9939989089965806,-4.171311375816266,0.1833135578231051,-3.0826551424064235,-0.9053426755867378,3.3159168224249456,20.294180345342145,-27.755447719996088,1.0886562334098435,12,1.1399974822998047,2.6599979400634766,4.987499237060547,4.209999084472656,3.9599990844726562,2,0.0951847031072055,2.5384698149379865,36.18000030517578,-1.11199951171875,35.5,4.130361229973132,36.88999938964844,0.0951847031072055 2173,2015-12-03,34.560001373291016,35.86999893188477,34.240001678466804,35.529998779296875,5214100.0,-0.03247479864977665,-1.0248453385965381,1.7017507462087242,32.58427885696284,41.38419430882743,2.6259643572087086,3.211763933834604,4.910559816356596,5.059205450462684,9.40854724068274,1.6299972534179688,-0.657128659035024,-2.9389987945556655,-5.461661000623636,-0.4163365884876953,-4.200329897589647,-1.677667691521684,4.15544312873056,11.149819300248467,-36.047444428473405,1.261331103033984,12,1.904998779296875,3.154998779296875,5.8125,5.369998931884766,5.5,3,0.1270254402547899,-1.295082172249043,35.720001220703125,2.5384698149379865,36.18000030517578,-1.11199951171875,35.5,0.1270254402547899 2174,2015-12-04,35.45000076293945,35.529998779296875,34.470001220703125,34.5,4572200.0,0.02575229613087493,-1.0990085547561044,-0.9793848489257863,33.53474772875775,39.45468341253023,1.5405396480645308,2.1160060488724213,3.8755335807550324,4.154050953152378,10.859101394707965,1.05999755859375,-0.7275408090508009,-1.8494995117187472,-4.3568817186176645,0.6578826951801702,-3.1031906151682023,-0.595808408269292,2.817899456726643,47.265634313234486,2.666006787655924,1.2536911034494571,12,1.0149993896484375,2.2649993896484375,4.9225006103515625,4.479999542236328,3.3999977111816406,4,0.13455572228789303,-1.0248453385965381,34.560001373291016,-1.295082172249043,35.720001220703125,2.5384698149379865,36.18000030517578,0.13455572228789303 2175,2015-12-07,36.59000015258789,37.5,35.220001220703125,35.220001220703125,5173400.0,0.03215795106103991,-2.3284679662635708,1.4421029806815855,43.73777580033975,39.177041200418145,0.12350907308300663,0.8195535199958641,2.593994164349617,3.0122375178561995,11.787568102507398,2.279998779296875,-0.7794939352973103,-0.5835000991821317,-2.957528215754593,1.7905280173903293,-1.7705141574683623,0.6035139591040988,1.2751102129582748,72.0858798790997,26.821967369333144,1.1870140582862314,12,-0.125,1.125,3.022500991821289,3.3400001525878906,2.799999237060547,0,0.09456133014604373,-1.0990085547561044,35.45000076293945,-1.0248453385965381,34.560001373291016,-1.295082172249043,35.720001220703125,0.09456133014604373 2176,2015-12-08,36.88999938964844,37.22000122070313,36.310001373291016,36.65999984741211,5038100.0,0.008198940579652536,1.0449361147662375,0.1678830084341073,43.84764453570578,38.799555871108026,-0.3969482766162429,0.40899648438573877,2.2236236720744813,2.721411214112379,12.436208205897874,0.9099998474121165,-0.8618911111641339,-0.20000076293945312,-2.4844832985831573,2.084481772704251,-1.3422420307613052,0.942240504882399,0.6126001071897917,81.28831520181042,35.91906721049885,1.1422412678218523,12,-0.5549983978271484,0.8250007629394531,2.722501754760742,3.0400009155273438,0.9000015258789062,1,0.09812954707992105,-2.3284679662635708,36.59000015258789,-1.0990085547561044,35.45000076293945,-1.0248453385965381,34.560001373291016,0.09812954707992105 2177,2015-12-09,36.06999969482422,36.88999938964844,35.72999954223633,36.43000030517578,7115900.0,-0.02222823823234643,-1.2307669735539009,-1.5652231602341897,43.89051553249913,39.58520646235573,0.06632593750924087,1.2157183686892452,2.9938658886679193,3.5452700088943914,12.442873763579088,1.1599998474121094,-1.0512389444228205,-0.9720005035400376,-3.3016857328460816,1.3576847257660063,-2.136843118193063,0.19284211111298788,1.4300003051757812,56.13493737925472,8.830303916829024,1.1648426146530233,12,-0.1999988555908203,1.6450004577636719,3.3050003051757812,3.8600006103515625,1.5800018310546875,2,0.10562798462783785,1.0449361147662375,36.88999938964844,-2.3284679662635708,36.59000015258789,-1.0990085547561044,35.45000076293945,0.10562798462783785 2178,2015-12-10,36.34000015258789,36.70000076293945,36.04999923706055,36.25,2494300.0,0.007485457722430144,-1.6530583646682393,-0.25,43.111992595930765,40.17221069266229,-0.33798041198095774,0.9088297041992206,2.668160009894649,3.2879230980306886,12.449899536279965,0.6500015258789062,-1.1733770203100136,-0.6489999771118136,-2.9925809972162867,1.6945810429926595,-1.8207904871640466,0.5227905329404194,0.8800010681152415,61.716161229566815,14.003136385862625,1.171790510052235,12,-0.4699993133544922,1.375,2.877500534057617,3.5900001525878906,1.0200004577636719,3,0.09190974514484251,-1.2307669735539009,36.06999969482422,1.0449361147662375,36.88999938964844,-2.3284679662635708,36.59000015258789,0.09190974514484251 2179,2015-12-11,36.0,36.47000122070313,35.790000915527344,35.959999084472656,5009800.0,-0.00935608561255541,-2.5789748428936066,0.44445386343406945,37.448563385411305,40.484432895355,-0.15366240957902733,1.152778590029392,2.93703925997265,3.637131484016841,12.83516791773538,0.6800003051757884,-1.3598416421271935,-0.8905000686645508,-3.2260595019318714,1.4450593646027698,-2.058279785298211,0.27727964796910953,0.9220012664794979,34.210491092342494,-7.510698574534743,1.1677797166336585,12,-0.12999916076660156,1.7150001525878906,3.217500686645508,3.9300003051757812,1.0999984741210938,4,0.11277781592475034,-1.6530583646682393,36.34000015258789,-1.2307669735539009,36.06999969482422,1.0449361147662375,36.88999938964844,0.11277781592475034 2180,2015-12-14,36.52000045776367,36.68000030517578,35.849998474121094,36.0,4802800.0,0.014444457160101898,-1.0243860457110425,12.99971390425329,42.319437302934716,40.149391537821224,-0.5741366295673913,0.48434126067643035,2.332118386319408,3.126263078823257,13.798856148066132,0.8300018310546875,-1.3167687096623837,-0.26049957275390767,-2.4349287268107886,1.9139295813029733,-1.3477141497823482,0.8267150042745328,-2.279998779296868,53.02013594644044,14.669517513889119,1.0872145770284405,12,-0.6499996185302734,0.4099998474121165,2.697500228881836,3.4650001525878906,1.3299980163574219,0,0.06380060205782656,-2.5789748428936066,36.0,-1.6530583646682393,36.34000015258789,-1.2307669735539009,36.06999969482422,0.06380060205782656 2181,2015-12-15,38.15999984741211,38.349998474121094,36.560001373291016,36.58000183105469,5585600.0,0.04490688305289425,-1.2098744210251182,3.038455048967465,48.964898251247504,41.04887266553216,-2.127461956395898,-1.1940369141823766,0.6161228365838909,1.5134875379227992,14.187942550842664,1.8299980163574219,-1.2444729731508346,1.364999771118164,-0.8436188519721242,3.5736183942084523,0.26069045957301995,2.469309082663308,-3.871198196411129,92.74814106232083,57.99510848153302,1.1043093115451428,12,-1.864999771118164,-1.229999542236321,1.0575008392333984,1.8250007629394531,-0.2700004577636719,1,0.03223269253549921,-1.0243860457110425,36.52000045776367,-2.5789748428936066,36.0,-1.6530583646682393,36.34000015258789,0.03223269253549921 2182,2015-12-16,39.13000106811523,39.25,38.11999893188477,38.31999969482422,4712700.0,0.02541931930245811,1.1523845508281396,0.5126597406485431,60.13133151186897,44.109656293855075,-2.8640743180926336,-2.1996308162072893,-0.4101762446315078,0.5909975158488621,14.92335078182383,1.1300010681152273,-0.9808314705483738,2.2860010147094627,-0.08659085269411548,4.658592882113041,1.09970508100767,3.4722969484112554,-4.678751544189446,96.53182186020544,55.42111964820812,1.1862959337017895,12,-2.2700004577636648,-2.385000228881829,-0.047500610351555395,0.8549995422363352,0.299999237060554,2,-0.034244827907244146,-1.2098744210251182,38.15999984741211,-1.0243860457110425,36.52000045776367,-2.5789748428936066,36.0,-0.034244827907244146 2183,2015-12-17,39.20000076293945,39.7599983215332,39.0,39.18000030517578,4869400.0,0.0017889009177989301,-2.9999799227024044,0.02469188130189296,60.8450792006542,47.14413756851023,-2.4659994797416402,-2.2362159396586776,-0.5277944357930124,0.5626922343099068,14.948858531393075,0.7599983215332031,-0.8865299303786003,2.262000656127931,-0.32891896471460313,4.852920276970465,0.9665408457066604,3.557460466549202,-4.46082621044922,85.89425882881991,40.015881225997504,1.2954598104212687,12,-1.710000991821289,-2.200000762939453,-0.11750030517578125,0.7849998474121094,-0.7000007629394531,3,-0.039540796094217234,1.1523845508281396,39.13000106811523,-1.2098744210251182,38.15999984741211,-1.0243860457110425,36.52000045776367,-0.039540796094217234 2184,2015-12-18,37.88999938964844,39.27999877929688,37.63000106811523,39.0,26892600.0,-0.03341840172945909,-1.024540480325022,-55.49876025176426,61.305579274608405,49.09611573231786,-0.8643851556570326,-0.9629859705764972,0.7444969578937943,1.9052776150246231,14.80604131041779,1.6499977111816548,-0.7247810123448559,0.9439992904663086,-1.6581805980994986,3.5461791790321158,-0.35709065381659144,2.2450892347492086,-2.7491589356347674,52.17393849458966,0.5474782597757155,1.301089944282903,12,-0.14500045776367188,-0.8899993896484375,1.2450008392333984,2.095001220703125,0.779998779296875,4,-0.013987827601857128,-2.9999799227024044,39.20000076293945,1.1523845508281396,39.13000106811523,-1.2098744210251182,38.15999984741211,-0.013987827601857128 2185,2015-12-21,38.97999954223633,38.97999954223633,37.79999923706055,38.040000915527344,3865300.0,0.02876748931502182,1.5106426151005419,-0.846845143996151,62.75045243075785,51.19642772065698,-1.7653574731827675,-2.1191038867380385,-0.3729366468416657,0.8254703610499448,15.17610513552165,1.1800003051757812,-0.31697244460738006,2.0069993972778306,-0.6705646136065937,4.684563408162255,0.6682173918356185,3.3457814027200428,-3.4696264588210965,75.6250149011754,20.556900744760938,1.3387820054422108,12,-1.2350006103515625,-1.9799995422363281,0.1550006866455078,1.0050010681152344,1.1700019836425781,0,-0.048229889435431605,-1.024540480325022,37.88999938964844,-2.9999799227024044,39.20000076293945,1.1523845508281396,39.13000106811523,-0.048229889435431605 2186,2015-12-22,39.2599983215332,39.40999984741211,38.36000061035156,38.9900016784668,2642800.0,0.007183139625065449,2.6842098218468498,0.28723089097660454,66.38887662455781,53.69624561977461,-1.8705231298387943,-2.4266447852540054,-0.7073397147441653,0.5286552844099361,15.60871941995669,1.0499992370605469,0.05635045120038029,2.2254981994628906,-0.6063461876827461,5.057342586608527,0.8095760058900723,3.641420393035709,-3.409655219068533,76.52579132683587,16.35431837117177,1.415922193572817,12,-1.4849987030029297,-2.259998321533203,-0.12499809265136719,0.7250022888183594,1.3300018310546875,1,-0.03591441435795373,1.5106426151005419,38.97999954223633,-1.024540480325022,37.88999938964844,-2.9999799227024044,39.20000076293945,-0.03591441435795373 2187,2015-12-23,40.13000106811523,40.349998474121094,39.310001373291016,39.4900016784668,2693500.0,0.022160030152238885,-1.0799942016601562,2.3703975811692635,76.49856594996831,57.40586488133434,-2.351315934687463,-3.3303562809770355,-1.611475717388302,-0.36652822103444294,16.428172878839483,1.0900001525878906,0.26807613295056854,3.008500862121572,-0.09278053882412962,6.109782263067274,1.4578601616487248,4.559141562594419,-3.9668855481250773,91.91185235985509,24.484460749663526,1.5506407004728502,12,-2.0600013732910085,-2.835000991821282,-0.9950008392333913,-0.14500045776366477,-0.8600006103515554,2,-0.055818629923898855,2.6842098218468498,39.2599983215332,1.5106426151005419,38.97999954223633,-1.024540480325022,37.88999938964844,-0.055818629923898855 2188,2015-12-24,39.66999816894531,40.25,39.650001525878906,40.20000076293945,882300.0,-0.011462818014610132,-1.1052730205258967,-0.8281298428820157,70.93251509131997,61.126303959768634,-1.5301941021987062,-2.801330690862116,-1.1700556308721843,0.06983422787889992,16.69107348684649,0.5999984741210938,0.4640466752965864,2.4134981155395536,-0.8885789279651704,5.715575159044278,0.7624595937871916,4.064536637291916,-3.0881943535420646,74.99996493841088,4.814782798470773,1.6510385217523618,12,-1.5699996948242188,-2.374998092651367,-0.5349979400634766,0.31500244140625,-1.3299980163574219,3,-0.006049858201339853,-1.0799942016601562,40.13000106811523,2.6842098218468498,39.2599983215332,1.5106426151005419,38.97999954223633,-0.006049858201339853 2189,2015-12-28,39.77999877929688,39.83000183105469,39.349998474121094,39.560001373291016,1310900.0,0.002772891742598649,1.9999880792017835,-0.4150874137199008,67.62428843304585,63.93795408533654,-1.1707286936438877,-2.8287500617729577,-1.3116062904269583,-0.05590266858562387,16.629040173106272,0.48000335693359375,0.7464592827892247,2.3789987564086985,-1.103551853502772,5.861549366320169,0.6377234514529633,4.120274061364434,-2.821375498021851,77.64706410338907,7.384133069062827,1.7412753049557346,12,-1.3249988555908274,-2.484998703002937,-1.1299991607666087,0.16500091552733664,-1.079998016357429,0,-0.03217694365448409,-1.1052730205258967,39.66999816894531,-1.0799942016601562,40.13000106811523,2.6842098218468498,39.2599983215332,-0.03217694365448409 2190,2015-12-29,40.11999893188477,40.22000122070313,39.599998474121094,39.900001525878906,1664000.0,0.008547012645079288,1.9523800873742538,1.0,67.76675894952817,66.02704971847884,-1.057582476933142,-2.956464359983933,-1.699198980854284,-0.4047122372422223,16.024151475657632,0.6200027465820384,1.0545198819229284,2.487998962402351,-1.0755796215464315,6.051577546351133,0.7062096704279597,4.269788254376742,-2.822238131325136,88.44222165140184,18.76534880739412,1.781789291974391,12,-1.1299991607666087,-2.8249988555908274,-1.4699993133544993,-0.17499923706055398,-4.459999084472663,1,-0.0361415952528128,1.9999880792017835,39.77999877929688,-1.1052730205258967,39.66999816894531,-1.0799942016601562,40.13000106811523,-0.0361415952528128 2191,2015-12-30,39.7400016784668,40.04999923706055,39.52999877929688,40.04999923706055,2650000.0,-0.009471517037254462,2.354868084268511,-1.4090964262800607,71.21387120090566,67.25844301726069,-0.48041297265817207,-2.420169198174797,-1.393790469699404,-0.03486551037453012,15.113614108817192,0.5900001525878906,1.4775474733956173,1.9300016403198228,-1.6834928406774665,5.543496121317112,0.12325439982117814,3.7367488808184675,-2.137017110551014,41.34629844954132,-28.802470585160492,1.806747240498643,12,-0.7500019073486328,-2.4450016021728516,-1.230001449584961,0.20499801635742188,-5.780002593994141,2,0.010317056620414489,1.9523800873742538,40.11999893188477,1.9999880792017835,39.77999877929688,-1.1052730205258967,39.66999816894531,0.010317056620414489 2192,2015-12-31,39.11999893188477,39.70000076293945,38.72999954223633,39.52999877929688,3640700.0,-0.015601477614380022,1.5866567654583952,1.3225905690096476,65.44442457035954,67.7694813916724,0.1542419541256237,-1.6151989897232966,-0.840677524100748,0.5535548289543542,13.924662306749038,1.0100021362304688,1.8235249837338188,1.1399990081787195,-2.3781458095465737,4.658143825904013,-0.6190734006839307,2.8990714170413696,-1.2423129733484615,25.657846855009392,-43.67565329047201,1.7590724088626477,12,-0.12999916076660867,-1.8249988555908274,-0.6099987030029368,0.825000762939446,-5.229999542236328,3,0.03757671934661011,2.354868084268511,39.7400016784668,1.9523800873742538,40.11999893188477,1.9999880792017835,39.77999877929688,0.03757671934661011 2193,2016-01-04,38.95000076293945,39.02000045776367,38.459999084472656,38.86000061035156,4614200.0,-0.004345556584531618,3.8695868508782114,-0.21951264898259196,66.70441040068121,68.3693515167916,0.3185468756782157,-1.1588656196411122,-0.7254494851392366,0.6989643533960077,11.885654258333014,0.6599998474121165,1.985459093683474,0.7505008697509794,-2.397540655556334,3.8985423950582927,-0.8235198929026808,2.3245216324046396,-0.8250835528446601,27.840970665880498,-44.03781182187665,1.5740207626536582,1,0.12499809265136719,-1.6550006866455078,-0.4400005340576172,0.9949989318847656,-4.380001068115234,0,0.008215653107989107,1.5866567654583952,39.11999893188477,2.354868084268511,39.7400016784668,1.9523800873742538,40.11999893188477,0.008215653107989107 2194,2016-01-05,40.22000122070313,40.5,38.7599983215332,38.900001525878906,5553600.0,0.03260591612034247,-1.17499380114059,14.666638409697871,69.3110573195755,69.0983076155491,-0.655073151571159,-2.1641435933488467,-2.0436840570588473,-0.595035915480544,10.052347163596457,1.7400016784667969,1.9652349484066747,1.782001304626469,-1.2077468204071877,4.771749429660126,0.2871272421096407,3.2768753671432975,-1.872575884205709,86.27457580211488,11.51416819857333,1.4948740625168282,1,-0.7900009155273509,-2.8500003814697337,-1.792501449584968,-0.27500152587891336,-6.190002441406257,1,-0.046742939111287685,3.8695868508782114,38.95000076293945,1.5866567654583952,39.11999893188477,2.354868084268511,39.7400016784668,-0.046742939111287685 2195,2016-01-06,40.04999923706055,40.38000106811523,39.33000183105469,39.560001373291016,7243800.0,-0.00422680205079351,-1.2105318106618974,0.3712105886772803,61.65226553276354,68.57201749423864,-0.3546224139845222,-1.8146757944602072,-1.95164364196242,-0.448190200626172,9.840441819687019,1.0499992370605398,1.9282256719351452,1.4389993667602567,-1.500502194808007,4.378500928328521,-0.030751414023875157,2.9087501475443887,-1.5900001525878906,77.94114897134116,5.2306841066933885,1.4697507807841328,1,-0.5699996948242188,-2.6799983978271484,-1.7150001525878906,-0.10499954223632812,-4.9399986267089915,2,-0.033707827711313976,-1.17499380114059,40.22000122070313,3.8695868508782114,38.95000076293945,1.5866567654583952,39.11999893188477,-0.033707827711313976 2196,2016-01-07,40.5099983215332,40.68000030517578,39.27000045776367,39.38000106811523,8091300.0,0.011485620305505373,-1.0888910238659033,2.30612689762555,59.0789220075732,66.63650150063918,-0.6913668348090525,-2.097087048279853,-2.4894126550849123,-0.9289057686657358,9.687472478376613,1.4099998474121094,2.004439042837525,1.7179985046386719,-1.2211138799798036,4.657110889257147,0.2484423123294306,3.187554696947913,-1.8051991271972625,92.34225719980755,21.70959080004154,1.4695561923092382,1,-0.9399986267089844,-3.049997329711914,-2.664999008178711,-1.0549983978271484,-4.05999755859375,3,-0.11972349234937052,-1.2105318106618974,40.04999923706055,-1.17499380114059,40.22000122070313,3.8695868508782114,38.95000076293945,-0.11972349234937052 2197,2016-01-08,39.88000106811523,41.22999954223633,39.77999877929688,40.86000061035156,3512900.0,-0.015551648470029655,-1.4576198311840889,-0.867258340028763,54.166666666666615,64.77362945345547,-0.11237932215002644,-1.2300860165877978,-1.8700278874316822,-0.3357934317676765,9.305508272859008,1.450000762939446,1.9687445612657015,0.8975011825561481,-1.781106829064683,3.576109194176979,-0.441802823254271,2.236805188366567,-0.8986737182617119,51.26360104608045,-16.71820694263795,1.3393040058104164,1,-0.03500175476073508,-2.1450004577636648,-2.2600021362304616,-0.6500015258788991,-3.0300025939941335,4,-0.14844538177246236,-1.0888910238659033,40.5099983215332,-1.2105318106618974,40.04999923706055,-1.17499380114059,40.22000122070313,-0.14844538177246236 2198,2016-01-11,39.68000030517578,39.97999954223633,39.16999816894531,39.959999084472656,3893100.0,-0.005015064131965397,4.062513411057864,0.28571317355712694,62.6950364587504,64.22593478964487,0.09967091094846836,-0.8084823422213816,-1.6925314696966183,-0.17485374355254635,8.711701203041386,0.8100013732910156,1.8630466984522798,0.5305004119873047,-1.8548448074401023,2.9158456314147116,-0.6621721977263988,1.7231730217010082,1.5499992370605469,37.24702546424997,-31.38214857245751,1.192672609713704,1,0.16499900817871094,-1.9449996948242188,-2.0600013732910156,-0.4500007629394531,-3.049999237060554,0,-0.1459173606602039,-1.4576198311840889,39.88000106811523,-1.0888910238659033,40.5099983215332,-1.2105318106618974,40.04999923706055,-0.1459173606602039 2199,2016-01-12,40.060001373291016,40.11999893188477,39.38000106811523,39.83000183105469,3859000.0,0.00957663974779921,3.228623745217841,-0.8214305177111717,58.517359268445,63.19822371396896,-0.26422047966457995,-0.9156696553935078,-2.0320897736113324,-0.5892286628216326,7.959782415358177,0.7399978637695455,1.5685772400727558,0.7075014114379883,-1.190551548600837,2.6055543714768135,-0.2415250685814243,1.6565278914574009,1.1699981689453125,43.204010244121946,-23.52650509748173,0.9490264800194108,1,-0.21500205993652344,-2.210000991821289,-2.970001220703125,-1.2849998474121094,-5.11000061035157,1,-0.13704447055079527,4.062513411057864,39.68000030517578,-1.4576198311840889,39.88000106811523,-1.0888910238659033,40.5099983215332,-0.13704447055079527 2200,2016-01-13,38.849998474121094,40.45000076293945,38.83000183105469,40.15999984741211,3621500.0,-0.030204764295806097,-1.4000079119959987,-5.695669480702569,47.180196758402964,60.527815442579765,0.8344377733818575,0.5036640836973589,-0.8080881501897963,0.5968984967530702,7.189218874609901,1.6199989318847656,1.3511266978773833,-0.6190013885498047,-2.000867685873615,0.7628649087740058,-1.30993453721171,0.07193176011210056,2.3388010406494146,0.8331942556962226,-61.98731751253179,0.6909331486619058,1,0.9950008392333984,-0.6249980926513672,-1.7599983215332031,-0.0749969482421875,-3.0199966430664062,2,-0.12406692108456419,3.228623745217841,40.060001373291016,4.062513411057864,39.68000030517578,-1.4576198311840889,39.88000106811523,-0.12406692108456419 2201,2016-01-14,39.38999938964844,39.72000122070313,37.9900016784668,38.7400016784668,3440800.0,0.013899638011235727,1.6412179063448946,-0.4961809387639811,44.668580609592546,58.21938833582788,0.2677216996267475,0.06380785058480853,-1.340422077909409,0.04565949985307327,7.555148544274781,1.7299995422363352,1.1933767813228258,-0.14050045013427592,-1.3791328703183297,1.0981319700497778,-0.7598166602263063,0.4788157599577545,1.7044482177734395,43.20983439022495,-15.27273276712129,0.6193162100920274,1,0.220001220703125,-0.9099998474121094,-2.299999237060547,-0.6149978637695312,-3.1899986267089844,3,-0.10865699024158026,-1.4000079119959987,38.849998474121094,3.228623745217841,40.060001373291016,4.062513411057864,39.68000030517578,-0.10865699024158026 2202,2016-01-15,37.790000915527344,38.900001525878906,36.790000915527344,37.9900016784668,5138400.0,-0.040619408451719075,1.0891090417747025,-0.3076945649175729,38.366356266205415,55.070715654219455,1.8542097869231284,1.6424804190577333,0.23688134226662783,1.6473559208826458,7.728921037842658,2.5999984741210938,0.9569156947069217,-1.6734989166259737,-3.129279120709178,-0.2177187125427693,-2.4013890186675795,-0.945608814584368,3.118179936157226,27.32240551067438,-27.86993624740459,0.7278901020416039,1,1.2199993133544922,0.6899986267089844,-0.7650003433227539,0.9850006103515625,-1.0100021362304616,4,-0.035459119347025614,1.6412179063448946,39.38999938964844,-1.4000079119959987,38.849998474121094,3.228623745217841,40.060001373291016,-0.035459119347025614 2203,2016-01-19,37.650001525878906,38.22999954223633,37.43999862670898,38.13000106811523,3051200.0,-0.0037046675378860083,1.3235440964450413,2.3999885559518233,36.86808203997388,51.465940623152605,2.000819163073672,1.7501340987761154,0.34564334116654294,1.7978366705803808,7.586880765553436,0.7900009155273509,0.7017804836424872,-1.7359983444213896,-3.4008596775433446,-0.0711370112994345,-2.5684290109823706,-0.9035676778604085,2.9287249309130843,23.497285415452858,-27.66272771051534,0.8324306665609787,1,1.3599987030029297,0.8599987030029297,-0.8575010299682617,0.8149986267089844,0.7099990844726562,1,-0.021248420168268112,1.0891090417747025,37.790000915527344,1.6412179063448946,39.38999938964844,-1.4000079119959987,38.849998474121094,-0.021248420168268112 2204,2016-01-20,37.36000061035156,37.65999984741211,35.4900016784668,37.150001525878906,4814200.0,-0.0077025472449984145,4.358036319795042,-0.437498509882466,32.878425240228864,48.26884725731543,2.05898995854281,2.1063886149828974,0.5816950523522735,2.083486312051548,8.641301363953927,2.1699981689453125,0.528354213806459,-1.9994993209838867,-3.7776406394984505,-0.2213580024693229,-2.888569980241172,-1.1104286617266013,2.915627803139259,37.70159832768563,-8.381323898652994,0.889070659257283,1,1.0,1.0,-0.567500114440918,0.7900009155273438,0.1100006103515696,2,-0.019539601989033928,1.3235440964450413,37.650001525878906,1.0891090417747025,37.790000915527344,1.6412179063448946,39.38999938964844,-0.019539601989033928 2205,2016-01-21,37.099998474121094,37.959999084472656,36.77000045776367,37.400001525878906,3829900.0,-0.00695937184108153,-1.4791661699608198,-1.4285921889191644,33.37530778192827,45.412890121132655,2.0747055449945506,2.3382052234534285,0.7942528709911585,2.321933301055253,9.66231124702574,1.1899986267089844,0.3412259618595357,-2.165501403808591,-4.2073319651026395,-0.1236708425145423,-3.186416684455615,-1.1445861231615666,2.697067265867325,38.061394087128356,-8.26456782630867,1.0209152806470254,1,1.2600021362304688,1.2600021362304688,-0.3074979782104492,1.0500030517578125,0.0,3,-0.05795142317004043,4.358036319795042,37.36000061035156,1.3235440964450413,37.650001525878906,1.0891090417747025,37.790000915527344,-0.05795142317004043 2206,2016-01-22,37.849998474121094,38.060001373291016,37.4900016784668,37.86000061035156,3955800.0,0.02021563425462558,1.7804614812058057,0.03334011494837495,42.131351267287236,44.075632854534945,1.014376794072568,1.5569827180789488,0.022276251883788234,1.5535624842775775,10.585919324891798,0.9600028991699219,0.014220356066886097,-1.3450014114379911,-3.4827474538357563,0.7927446309597741,-2.4138744326368737,-0.2761283902391085,1.5163608597151637,69.20812027148116,19.430539686111054,1.0688730211988808,1,0.12000274658203125,0.5100021362304688,-1.449997901916504,0.3000030517578125,0.8000030517578125,4,-0.05336847356671692,-1.4791661699608198,37.099998474121094,4.358036319795042,37.36000061035156,1.3235440964450413,37.650001525878906,-0.05336847356671692 2207,2016-01-25,37.88999938964844,38.97000122070313,37.5,37.97000122070313,3027400.0,0.0010568274013191825,-2.4186050637852583,7.998474446987744,43.324933639213526,41.923399207919736,0.7402540784947576,1.413007721373475,0.009634524010166956,1.5014640294408181,10.677683847263078,1.470001220703132,-0.2078115243362575,-1.193000411987306,-3.3590163948441543,0.973015570869542,-2.27600840341573,-0.10999242055888203,1.088724178650871,68.96546054254196,15.73504032115035,1.083007991428424,1,0.0800018310546875,0.470001220703125,-1.2774991989135742,0.26000213623046875,0.8800010681152344,0,-0.044602762046248356,1.7804614812058057,37.849998474121094,-1.4791661699608198,37.099998474121094,4.358036319795042,37.36000061035156,-0.044602762046248356 2208,2016-01-26,39.43000030517578,39.68000030517578,37.97000122070313,38.16999816894531,2718200.0,0.04064399420254605,-1.0602447846529397,-15.74966622162744,45.18879251223393,40.442447346118506,-0.9375299852546846,-0.15377947862461383,-1.4964762908451803,-0.031423540774696335,10.582599713639679,1.7900009155273438,-0.4139980561351635,0.35900039672851847,-1.795953855952888,2.513954649409925,-0.7184767296121848,1.4364775230692217,-3.9399986267089844,94.03341093225222,43.12465885222322,1.0774771263407044,1,-1.4599990844726562,-1.0699996948242188,-2.627499580383301,-1.279998779296875,-0.45999908447264914,1,-0.06720774804384277,-2.4186050637852583,37.88999938964844,1.7804614812058057,37.849998474121094,-1.4791661699608198,37.099998474121094,-0.06720774804384277 2209,2016-01-27,38.5,39.4900016784668,38.349998474121094,39.41999816894531,2304100.0,-0.02358610950996376,1.1509389147599272,-0.7301560390188373,41.36009828900079,39.79576973840716,-0.28171210461520246,0.7119097096292251,-0.5610694345243488,0.8946062361084941,10.720438501618355,1.1400032043457031,-0.5686142470589886,-0.5069999694824219,-2.6492871805966445,1.6352872416318007,-1.5781435750395332,0.5641436360746894,-2.926198348999023,59.45015920790625,11.466734248727676,1.07114360555711,1,-0.8949985504150391,-0.1399993896484375,-1.255000114440918,-0.34999847412109375,-0.020000457763671875,2,-0.0036363477830763102,-1.0602447846529397,39.43000030517578,-2.4186050637852583,37.88999938964844,1.7804614812058057,37.849998474121094,-0.0036363477830763102 2210,2016-01-28,38.66999816894531,38.900001525878906,38.15999984741211,38.63999938964844,1418600.0,0.0044155368557223795,2.020381154049762,-0.032607433698771005,39.400925810765614,39.210474760759716,-0.536329201901836,0.4508253499412902,-0.7477526282006011,0.7195100139536947,10.647112703539644,0.7400016784667969,-0.7884177807379729,-0.26450176239013956,-2.345458134801241,1.816454610020962,-1.3049799485956939,0.7759764238154148,-3.014072544860838,53.88115207413408,11.03340353600678,1.0404781862055512,1,-1.0849971771240234,-0.30999755859375,-1.2974987030029297,-0.5199966430664062,-0.029998779296875,3,-0.031031730154201576,1.1509389147599272,38.5,-1.0602447846529397,39.43000030517578,-2.4186050637852583,37.88999938964844,-0.031031730154201576 2211,2016-01-29,40.150001525878906,40.16999816894531,38.849998474121094,39.43999862670898,3566700.0,0.03827265133211566,2.5200170899306737,23.667726347914783,51.41658010555455,40.66049963179851,-2.1201448692736733,-1.0507599420187361,-2.2001849438956853,-0.7533645684156198,10.567021083880219,1.5,-0.9727382440285339,1.1950016021728516,-0.9270385448447769,3.31704174919048,0.13398152866403734,2.256021675681666,-4.413594408172607,99.25106154382476,55.093923658500174,1.061020073508815,1,-2.3200016021728516,-1.7900009155273438,-2.7775020599365234,-2.0,-1.2000007629394531,4,-0.07596520388154693,2.020381154049762,38.66999816894531,1.1509389147599272,38.5,-1.0602447846529397,39.43000030517578,-0.07596520388154693 2212,2016-02-01,40.59000015258789,40.650001525878906,39.459999084472656,40.040000915527344,3646000.0,0.010958869489092748,2.5522355767862126,0.7746436496295384,54.65710897725982,42.637058180385836,-2.370475688442326,-1.4492889130924738,-2.615957953270197,-1.20052861594705,11.253294735908364,1.19000244140625,-0.9701166802191565,1.561500167846681,-0.6829064107479468,3.805906746441309,0.4392968785493707,2.6837034571439915,-4.676249392832034,97.7611430425908,50.55170370658804,1.1222032892973133,2,-2.519998550415039,-2.229999542236328,-3.202500343322754,-2.4399986267089844,-2.3899993896484375,0,-0.0477949893918711,2.5200170899306737,40.150001525878906,2.020381154049762,38.66999816894531,1.1509389147599272,38.5,-0.0477949893918711 2213,2016-02-02,39.27000045776367,40.25,38.9900016784668,40.02999877929688,2974700.0,-0.0325203175625034,1.099995867413923,-1.3818170468653679,46.31185611441092,44.129661610850505,-0.8901184035605283,-0.10971140454859096,-1.2598141396007918,0.11796958682015202,11.907688546135118,1.5999984741210938,-1.0221116512243569,0.22550048828124858,-2.0211112102126876,2.4721121867751847,-0.8978053609657195,1.3488063375282167,-3.0720746520404347,44.578307715641316,-3.008172533759975,1.1233058492469696,2,-0.5599994659423828,-0.9099998474121094,-1.5875005722045898,-1.1199989318847656,-1.7000007629394531,1,-0.012732365525123135,2.5522355767862126,40.59000015258789,2.5200170899306737,40.150001525878906,2.020381154049762,38.66999816894531,-0.012732365525123135 2214,2016-02-03,38.34000015258789,39.9900016784668,37.22999954223633,39.54999923706055,5139700.0,-0.02368220764794826,1.641145356116828,1.5921075747004554,47.55513844639109,45.70519835134638,0.21625547259959887,0.7085501076880973,-0.31694872967812415,1.0376921025664956,11.866736051604134,2.7600021362304688,-0.9056367427651253,-0.6104997634887681,-2.8067789705341326,1.5857794435565964,-1.7086393670114504,0.48763984003391414,-1.874949803655312,32.4561393724492,-20.17499808801641,1.098139603522682,2,0.6000003814697266,0.020000457763671875,-0.6425008773803711,-0.18999862670898438,-0.5900001525878906,2,0.016431952676263073,1.099995867413923,39.27000045776367,2.5522355767862126,40.59000015258789,2.5200170899306737,40.150001525878906,0.016431952676263073 2215,2016-02-04,38.70000076293945,38.9900016784668,37.75,38.81999969482422,3778800.0,0.009389687243578804,4.39127766674683,0.09917274601663335,46.634154293095925,46.20550979865846,0.11966739461327336,0.2553154680896199,-0.6825246406126055,0.6666883605780782,11.823570433381459,1.2400016784667969,-0.7442553488826604,-0.18299922943115376,-2.3191555149883527,1.9531570561260452,-1.2510773722097497,0.8850789133474422,-1.983853343390095,42.982466903058786,-10.39259620785257,1.068078142778598,2,0.23999977111816406,-0.3400001525878906,-0.8250007629394531,-0.5499992370605469,-1.6100006103515625,3,-0.005684785952609239,1.641145356116828,38.34000015258789,1.099995867413923,39.27000045776367,2.5522355767862126,40.59000015258789,-0.005684785952609239 2216,2016-02-05,35.65999984741211,39.09000015258789,35.38999938964844,39.04999923706055,7554600.0,-0.0785529936846554,1.132564531023262,28.250246368057983,40.88964957994299,45.93492268096173,3.1473224604552854,3.0707769181591047,2.3296784902021983,3.6758212350943467,12.020490517585138,3.700000762939453,-0.585537854678897,-2.9805002212524414,-5.41877008127517,-0.5422303612297128,-4.199635151263806,-1.761365291241077,4.990001678466797,5.133086465952752,-49.40850319813914,1.219134930011364,2,2.3600006103515625,2.6499996185302734,2.4825000762939453,2.490001678466797,1.1100006103515625,4,0.08356700939393269,4.39127766674683,38.70000076293945,1.641145356116828,38.34000015258789,1.099995867413923,39.27000045776367,0.08356700939393269 2217,2016-02-08,33.959999084472656,35.529998779296875,33.529998779296875,35.41999816894531,6731700.0,-0.0476724837412702,1.3809519484471007,0.43067827355097743,36.07547050305031,44.92233134660799,4.728477106275783,4.537147672781323,3.9699485096607674,5.313039825062283,12.136298378869755,2.1300010681152344,-0.4498305720294127,-4.384500885009764,-7.525332660024262,-1.2436691099952668,-5.9549167725170165,-2.814084997502512,6.584802398681639,6.398812902757027,-49.91872800494142,1.57041588750725,2,3.1300010681152344,3.4200000762939453,4.182500839233398,4.19000244140625,3.220001220703125,0,0.14693762700212631,1.132564531023262,35.65999984741211,4.39127766674683,38.70000076293945,1.641145356116828,38.34000015258789,0.14693762700212631 2218,2016-02-09,33.889999389648445,34.389999389648445,33.22999954223633,33.75,8214000.0,-0.002061239596917952,1.0350885411786623,-0.09589005304000696,36.6845759247343,44.4028288616895,4.39183335909496,4.375466608047738,4.023950328828015,5.315700193784316,12.845166972447597,1.1599998474121165,-0.4581775121235552,-4.1650005340576115,-7.813813574629712,-0.5161874934855106,-5.9894070543436655,-2.3405940137715575,6.3742099853515555,9.763308266943055,-46.88864283940116,1.8244065202860504,2,3.0500011444091726,3.3400001525878835,4.25250053405761,4.260002136230462,3.2700004577636648,1,0.12717620097117743,1.3809519484471007,33.959999084472656,1.132564531023262,35.65999984741211,4.39127766674683,38.70000076293945,0.12717620097117743 2219,2016-02-10,34.56999969482422,35.20000076293945,33.720001220703125,34.310001373291016,3776200.0,0.020064925270653067,-1.0555568801044803,1.8571389645775624,40.59480327797249,44.535481913601366,3.4595451895179394,3.439421592139496,3.3381030621294627,4.556621930187845,13.276925649860294,1.4799995422363281,-0.4730696771944096,-3.2105001449584947,-7.045489028081711,0.6244887381647217,-5.127994586520103,-1.2930057033968865,5.272157090209959,22.866894420127018,-34.64386991649439,1.9174944415616086,2,2.3700008392333984,2.6599998474121094,3.614999771118164,3.5800018310546875,2.3600006103515625,2,0.0867804462390307,1.0350885411786623,33.889999389648445,1.3809519484471007,33.959999084472656,1.132564531023262,35.65999984741211,0.0867804462390307 2220,2016-02-11,34.029998779296875,34.419998168945305,33.59999847412109,33.779998779296875,3960500.0,-0.015620506806315992,-1.6885208995171597,0.9615446689261558,35.574025264579674,42.77519804238194,3.656684859907436,3.794343334855313,3.9106722972868795,5.023661314011733,14.23823638556841,0.9700012207031321,-0.6495799687032147,-3.5095010757446303,-7.654751363608604,0.6357492121193431,-5.582126219676617,-1.4368759318126436,5.4154285711694286,13.65186269174385,-40.628621075221574,2.0726251439319854,2,2.910001754760742,3.200000762939453,4.370001792907715,3.9550018310546875,3.3199996948242188,3,0.10931534981324464,-1.0555568801044803,34.56999969482422,1.0350885411786623,33.889999389648445,1.3809519484471007,33.959999084472656,0.10931534981324464 2221,2016-02-12,35.110000610351555,35.27000045776367,34.009998321533196,34.59000015258789,3200600.0,0.03173675785471164,2.0000045413054606,2.080001831054659,40.2661150851975,41.17619872104168,1.9965317412063257,2.505723939106751,2.854538193511374,3.8607492355821194,15.544788982661336,1.2600021362304759,-0.7034168727295054,-2.2154993057251033,-6.400231538440458,1.9692329269902515,-4.307865422082777,-0.12313318936742945,3.962501071620949,81.73920398851578,28.10524610578841,2.092366116357676,2,1.6299991607666087,2.1199989318847727,3.314999580383308,2.875000000000007,2.1699981689453267,4,0.056394175671206526,-1.6885208995171597,34.029998779296875,-1.0555568801044803,34.56999969482422,1.0350885411786623,33.889999389648445,0.056394175671206526 2222,2016-02-16,36.45000076293945,36.52999877929688,35.049999237060554,35.779998779296875,4422500.0,0.03816576842191299,2.566272480340413,1.2884642189047604,39.41761950523287,40.41017243113301,0.00839768012912856,1.117480881593778,1.56929820207381,2.452293729319848,15.766302412715671,1.4799995422363281,-0.7326172443228245,-0.8084991455078097,-5.004810330119433,3.387812039103814,-2.906654737813625,1.2896564467980056,2.27195079064888,97.57581712568253,47.02582594045843,2.098155592305813,2,0.15999984741210938,0.779998779296875,2.064999580383301,1.5349998474121094,0.6199989318847656,1,0.008779140963683485,2.0000045413054606,35.110000610351555,-1.6885208995171597,34.029998779296875,-1.0555568801044803,34.56999969482422,0.008779140963683485 2223,2016-02-17,36.849998474121094,38.310001373291016,35.86000061035156,38.310001373291016,9705900.0,0.010973873876796603,2.3561587642495643,-2.179102353148824,43.91143485512036,40.00531647654737,-0.8615820502788765,0.6898446264814595,1.2672336798472799,1.9744543486790107,15.722627611948631,2.450000762939453,-1.0159935279991572,-0.36850128173828267,-4.564350874201189,3.8273483107246236,-2.466426077969736,1.7294235144931704,1.5424359587861218,69.0020806690538,18.769157991117687,2.0979247962314536,2,-0.6899986267089844,0.09000205993652344,1.9400014877319336,1.1350021362304688,0.15000152587890625,2,0.008955273940823627,2.566272480340413,36.45000076293945,2.0000045413054606,35.110000610351555,-1.6885208995171597,34.029998779296875,0.008955273940823627 2224,2016-02-18,36.63000106811523,37.45000076293945,36.45000076293945,37.11000061035156,4004800.0,-0.005970079107611492,-1.3809519484471007,0.3287661569091656,42.50001192092692,39.54596732408415,-1.0165588035759967,0.8984101394370043,1.5559353258343123,2.122683766087654,14.515624227072617,1.0,-1.4153215894120805,-0.5519987106323327,-4.755359366340407,3.6513619450757417,-2.6536790384863664,1.549681617221701,1.6800003051757884,64.33122566714631,13.958330000762103,2.101680327854036,2,-0.4700012207031179,0.3099994659423899,2.1599988937378,1.3549995422363352,0.4099998474121165,3,0.014468980721876745,2.3561587642495643,36.849998474121094,2.566272480340413,36.45000076293945,2.0000045413054606,35.110000610351555,0.014468980721876745 2225,2016-02-19,34.950000762939446,36.63999938964844,34.86999893188477,36.33000183105469,5286900.0,-0.04586405285797679,-1.2986948325873349,2.8750049670584406,31.159416483971185,38.46483031342061,0.08444385846075875,2.539268962442115,3.2497834428849686,3.7170652734407454,13.710106303703379,1.7700004577636648,-1.6904047238644964,-2.1244991302490277,-6.445028208327756,2.1960299478297003,-4.284763669288388,0.03576540879033274,3.3600006103515696,21.860506378524118,-21.4072160465518,2.1602645390393636,2,0.8199996948242259,1.9899997711181712,3.8974990844726634,2.7849998474121165,3.4799995422363352,4,0.05665234618065873,-1.3809519484471007,36.63000106811523,2.3561587642495643,36.849998474121094,2.566272480340413,36.45000076293945,0.05665234618065873 2226,2016-02-22,35.83000183105469,35.97999954223633,35.279998779296875,35.560001373291016,4944500.0,0.025178856907161595,1.456160780613167,-0.19565235419160168,33.28652471744053,38.15494744835287,-0.859267606149217,1.581246840846049,2.3844700360896525,2.7906613856125517,12.94890357236062,1.029998779296882,-1.923199264706085,-1.143498229980466,-5.482100302919207,3.195103842958275,-3.3127992664498365,1.0258028064889047,2.1751994323730486,27.907041216443844,-8.117840930200444,2.16930103646937,2,-0.060001373291015625,1.1099987030029297,3.204998016357422,1.904998779296875,2.6099967956542898,0,0.042422455076432275,-1.2986948325873349,34.950000762939446,-1.3809519484471007,36.63000106811523,2.3561587642495643,36.849998474121094,0.042422455076432275 2227,2016-02-23,36.20000076293945,36.400001525878906,35.52000045776367,35.79999923706055,2826600.0,0.010326511665541771,1.1999942779759294,1.4814846211446897,38.44996432153217,38.351101714663734,-0.9813016062128384,1.1364100728142859,2.06019609866177,2.3915878676018565,12.826764578562369,0.8800010681152344,-2.1924948905922577,-0.6889993667602567,-5.018263267400975,3.640264533880462,-2.8536313170806196,1.475632583560106,1.518688397216799,38.66281648657747,3.566220530830364,2.1646319503203597,2,-0.24500083923339844,0.7399997711181641,2.844999313354492,1.5349998474121094,2.0999984741210938,1,0.029834198718114324,1.456160780613167,35.83000183105469,-1.2986948325873349,34.950000762939446,-1.3809519484471007,36.63000106811523,0.029834198718114324 2228,2016-02-24,36.77999877929688,37.0,35.81999969482422,36.15999984741211,7954500.0,0.016022044313082295,1.226412785697063,1.5499914169639117,43.972173342928095,38.72636505521436,-1.2384814343823152,0.3664914692840924,1.524901201264143,1.7816009671675417,13.121456628911082,1.1800003051757812,-2.1458378897526487,0.02349872589112323,-4.137246959423855,4.184244411206102,-2.056874116766366,2.1038715685486125,0.6693690037841762,74.03094929709098,37.005812562229835,2.0803728426574883,2,-0.8249988555908274,0.16000175476073508,1.9650011062622,0.9550018310546804,2.5800018310546804,2,0.007884745110176006,1.1999942779759294,36.20000076293945,1.456160780613167,35.83000183105469,-1.2986948325873349,34.950000762939446,0.007884745110176006 2229,2016-02-25,38.36000061035156,38.43999862670898,36.900001525878906,37.0,4313400.0,0.04295818062789203,1.0263164499144297,2.1935531505146524,48.79943447651227,40.19585496765132,-2.4857363399394075,-1.2907120141653294,0.019844828056243102,0.17538394981200156,13.639412554093026,1.6599998474120952,-1.8213426156381942,1.6105005264282255,-2.5383487523544943,5.759349805210945,-0.4639241129631344,3.6849251658195854,-5.130001068115234,97.75915901411992,58.94759579099449,2.0744246393913595,2,-2.135002136230476,-1.4200000762939453,0.39999961853027344,-0.625,1.2999992370605469,3,-0.0354536128444316,1.226412785697063,36.77999877929688,1.1999942779759294,36.20000076293945,1.456160780613167,35.83000183105469,-0.0354536128444316 2230,2016-02-26,37.47000122070313,37.77999877929688,36.56999969482422,37.36000061035156,4714900.0,-0.023201235023136646,2.315085387011096,0.08088276542988776,57.53539394774852,42.114663730156984,-1.18061045179698,-0.5219853383117865,0.9592292841451027,1.024625438478644,13.979766595955926,1.7900009155273438,-1.497117354588518,0.7805009841919031,-3.2852823860567284,4.8462843544405345,-1.2523907009324091,2.8133926693162152,-4.135801696777349,69.30387807454392,25.148588339844714,2.0328916851243153,2,-0.8150024414062571,-0.5300006866455149,0.8899993896484304,0.2649993896484304,1.6699981689453054,4,-0.01147585511521687,1.0263164499144297,38.36000061035156,1.226412785697063,36.77999877929688,1.1999942779759294,36.20000076293945,-0.01147585511521687 2231,2016-02-29,37.099998474121094,38.02000045776367,37.09000015258789,37.47999954223633,4383300.0,-0.00987463929885335,-3.6500281335533153,-3.454535996670605,64.70037125432813,44.92385836894535,-0.5572406902441642,-0.4133918189351249,1.3224656750880968,1.3471535220295578,14.561884665014546,0.9300003051757812,-1.2654246797639885,0.5629983901977553,-3.171580770595064,4.2975775509905745,-1.3042911901986542,2.430287970594165,-3.6636829681396463,54.10955503880033,4.964413651698045,1.8672895803964111,2,-0.44499969482421875,-0.15999794006347656,1.2600021362304688,0.6350021362304688,2.0,0,0.03584910743277847,2.315085387011096,37.47000122070313,1.0263164499144297,38.36000061035156,1.226412785697063,36.77999877929688,0.03584910743277847 2232,2016-03-01,38.650001525878906,38.68999862670898,37.0,37.02999877929688,4224300.0,0.041779059717185874,-1.0119027615678318,-4.263153139587393,69.57237131047356,47.77507353065127,-1.9694656571122806,-2.2305480888928244,-0.24770289183942396,-0.23684319566295642,14.974639585736044,1.6899986267089773,-0.8464469203757474,2.210001373291014,-1.1647788680568922,5.584781614638921,0.522611252617061,3.8973914939649674,-5.113612357482907,98.60637227471703,42.6422835850414,1.687390120673953,3,-1.8700027465820312,-1.710000991821289,-0.4850006103515625,-0.9150009155273438,0.1699981689453125,1,-0.005433451251724231,-3.6500281335533153,37.099998474121094,2.315085387011096,37.47000122070313,1.0263164499144297,38.36000061035156,-0.005433451251724231 2233,2016-03-02,38.77000045776367,38.81999969482422,37.68999862670898,38.540000915527344,2544100.0,0.0031047587877692795,5.848532488700379,0.14197478536477454,68.10344799236796,50.61989976081137,-1.9986502628168594,-2.5190809854614287,-0.3891453546987407,-0.38601227289714046,15.802031211391956,1.1300010681152415,-0.5369449362132954,2.3550003051757784,-0.9379242520317632,5.64792486238332,0.7085380265720076,4.001462583779549,-5.027466911035155,97.77781168619791,36.072811738803225,1.646462278603772,3,-1.9250011444091797,-1.8299999237060547,-0.6049995422363281,-1.0349998474121094,-0.06999969482421875,2,-0.012122806684388587,-1.0119027615678318,38.650001525878906,-3.6500281335533153,37.099998474121094,2.315085387011096,37.47000122070313,-0.012122806684388587 2234,2016-03-03,38.97000122070313,39.790000915527344,38.77000045776367,39.5,6974800.0,0.005158647422698559,-1.1935486517305594,-2.3043471049706956,71.93606351774646,55.15063832011974,-2.0470884656228208,-2.813724787656305,-0.5664760205179178,-0.6013829761004317,16.350026299601122,1.0200004577636719,-0.2878490485663292,2.523501014709481,-0.85782488696114,5.904826916380102,0.8328380638741706,4.214163965544792,-4.922819705088877,74.5341806222932,6.471914148255422,1.69066295083531,3,-1.4350013732910227,-2.030000686645515,-0.8050003051757884,-1.2350006103515696,-0.3300018310546946,3,0.010007682253836858,5.848532488700379,38.77000045776367,-1.0119027615678318,38.650001525878906,-3.6500281335533153,37.099998474121094,0.010007682253836858 2235,2016-03-04,38.47999954223633,39.5099983215332,38.38000106811523,39.11999893188477,3446800.0,-0.012573817375363228,-1.6904813805630958,1.2075487994472571,65.79193207766534,58.7623502490336,-1.1216516469570124,-2.467563387266665,-0.09417003786964528,-0.13055495767679304,16.829487401049605,1.1299972534179759,-0.14897888241808488,2.044499397277832,-1.3072611084455943,5.396259903001258,0.3686191444161224,3.7203796501395416,-3.973392474629023,53.04656116776185,-12.73684758952676,1.6758802528617116,3,-0.8249988555908203,-1.539999008178711,-0.4974985122680664,-0.7449989318847656,0.4099998474121094,4,0.030665288960842974,-1.1935486517305594,38.97000122070313,5.848532488700379,38.77000045776367,-1.0119027615678318,38.650001525878906,0.030665288960842974 2236,2016-03-07,38.63999938964844,39.20000076293945,38.2400016784668,38.2400016784668,4463400.0,0.004158000242086457,-3.8000228883145617,-0.6249970197649121,61.538452262227594,61.32773779799977,-0.9399848856686219,-2.5221754567236587,-0.2793977943632484,-0.323682476196403,16.026811079453086,0.9599990844726562,0.04663009704681542,2.055499267578128,-1.4139861837748384,5.524984718931094,0.3207565419016447,3.790241993254611,-3.7107208142075265,58.78132084191298,-2.857438128697929,1.734742725676484,3,-0.8349990844726562,-1.6999988555908203,-0.6674985885620117,-0.904998779296875,0.20999908447265625,0,0.012939958796530204,-1.6904813805630958,38.47999954223633,-1.1935486517305594,38.97000122070313,5.848532488700379,38.77000045776367,0.012939958796530204 2237,2016-03-08,38.95000076293945,39.099998474121094,38.33000183105469,38.61999893188477,4869300.0,0.008022809994506996,1.4444444444444444,0.8250092983777729,61.170218594203654,63.238631714808164,-0.9151093883000883,-2.5709863663631296,-0.6395920584286046,-0.6597567187034841,14.413996384326143,0.7699966430664062,0.5996653709811142,2.1160005569457994,-1.2756267782649786,5.507627892156577,0.4201868893404139,3.811814224551185,-3.631864400291626,60.00003633041069,-0.6780936388970815,1.695813667605389,3,-0.7700004577636719,-2.010000228881836,-0.8550004959106445,-1.2150001525878906,-0.1399993896484375,1,0.0038510323040703565,-3.8000228883145617,38.63999938964844,-1.6904813805630958,38.47999954223633,-1.1935486517305594,38.97000122070313,0.0038510323040703565 2238,2016-03-09,38.20000076293945,39.02999877929688,38.15999984741211,39.0,6058700.0,-0.0192554553352825,1.0232608686009155,-2.424226661118099,57.9053295081388,64.25039782943334,0.06425807958499519,-1.5616001156513946,0.06529465376256383,0.07024252306783296,12.555570735338605,0.8699989318847727,1.0794092766740917,1.1505004882812528,-1.9920732819889437,4.293074258551449,-0.4207863968538419,2.7217873734163476,-2.524115236061263,2.4540422892849203,-55.37590718550888,1.5712868851350972,3,-0.020000457763671875,-1.460000991821289,0.015000343322753906,-0.4650001525878906,1.0900001525878906,2,0.016230338206858708,1.4444444444444444,38.95000076293945,-3.8000228883145617,38.63999938964844,-1.6904813805630958,38.47999954223633,0.016230338206858708 2239,2016-03-10,37.56999969482422,38.75,37.47000122070313,38.47999954223633,5178900.0,-0.016492174228604828,-1.3063107646943761,1.1375008940705242,64.75223178902684,65.05226870068647,0.6374471185445998,-0.7328989201989984,0.6383854373503937,0.6695104770061135,11.036878535919884,1.279998779296868,1.4412257200111185,0.3704994201660128,-2.5524732395022696,3.293472079834295,-1.090986909668132,1.8319857500001575,-1.5649849368540956,4.901892952710445,-55.103594374602814,1.4614863298341416,3,0.8250007629394531,-0.9599990844726562,0.965001106262207,0.16500091552734375,1.6800003051757812,3,0.030077217921056,1.0232608686009155,38.20000076293945,1.4444444444444444,38.95000076293945,-3.8000228883145617,38.63999938964844,0.030077217921056 2240,2016-03-11,37.75,38.150001525878906,37.47000122070313,37.84000015258789,6587100.0,0.004791064855946159,-1.0923159988966922,0.09890128316376792,61.735918744228975,64.72288508845324,0.5602586850885132,-0.6534176596839316,0.39143220204312,0.44993141622235555,9.385354873975093,0.6800003051757741,1.6926527181609998,0.36449966430664205,-2.1548274521212036,2.8838267807344877,-0.8951638939072808,1.6241632225205649,-1.4421863494252989,16.184904819970154,-45.902912778664245,1.2596635582139215,3,0.6450004577636719,-1.239999771118164,0.9000005722045898,-0.0149993896484375,2.0999984741210938,4,0.02357614277214415,-1.3063107646943761,37.56999969482422,1.0232608686009155,38.20000076293945,1.4444444444444444,38.95000076293945,0.02357614277214415 2241,2016-03-14,37.09000015258789,37.56999969482422,36.70000076293945,37.5,4344100.0,-0.017483439666545975,2.163636868059842,4.555546136565931,55.25382797940156,63.13193582944523,1.3619105671277936,0.171307491656556,0.987679760525559,1.0554148693600354,8.136922529228864,1.0499992370605469,1.7427035680880394,-0.39450016021728374,-2.6823028185624267,1.8933024981278592,-1.5384014893898552,0.7494011689552877,-0.5036115208169747,16.249990065883065,-46.785016443147214,1.143901329172571,3,1.1550006866455078,-0.5799999237060547,1.5600004196166992,0.6450004577636719,3.0600013732910156,0,0.048530580470621976,-1.0923159988966922,37.75,-1.3063107646943761,37.56999969482422,1.0232608686009155,38.20000076293945,0.048530580470621976 2242,2016-03-15,36.77000045776367,36.93000030517578,36.2599983215332,36.7599983215332,3536900.0,-0.008627654179232724,3.060595551856476,-0.024395463299807404,49.93910896034527,61.11367593699827,1.5502083143403098,0.5444228010610814,1.258881907540598,1.3266271451414084,7.793787329276252,0.8300018310546875,1.7181326189803414,-0.7304998397827163,-2.992166458647766,1.5311667790823336,-1.8613331492152412,0.40033346964980865,3.020000457763672,18.411626424141886,-41.44657864642687,1.1308333094325258,3,1.2549991607666016,-0.26000022888183594,1.3949995040893555,0.9650001525878906,3.479999542236328,1,0.0565677995774474,2.163636868059842,37.09000015258789,-1.0923159988966922,37.75,-1.3063107646943761,37.56999969482422,0.0565677995774474 2243,2016-03-16,37.18000030517578,37.2400016784668,36.4900016784668,36.79999923706055,4939900.0,0.011150390054606163,1.999977111991028,37.99199084668192,41.6193261865645,57.745149566866935,0.9956516570788168,0.1690824278229357,0.8093230341978526,0.8773929323612748,8.142918294333072,0.75,1.650521746252906,-0.3370000839233427,-2.583448418195168,1.9094482503484826,-1.460224251059259,0.7862240832125735,2.5394005584716766,36.9478459231025,-17.36778417714823,1.1232241671359138,3,0.7049980163574219,-0.6700000762939453,0.054999351501464844,0.1999988555908203,3.040000915527351,2,0.04384080297837767,3.060595551856476,36.77000045776367,2.163636868059842,37.09000015258789,-1.0923159988966922,37.75,0.04384080297837767 2244,2016-03-17,37.15999984741211,37.52000045776367,36.97000122070313,37.18000030517578,4757000.0,-0.0005379359225257119,-1.7500119209972298,-0.05263263564724188,47.48783719367312,55.71136124642336,0.8179154172942162,0.2432989902251137,0.7477742629919675,0.8541316767442453,8.482854814150405,0.5499992370605398,1.3588560824739062,-0.38350048065185405,-2.5981718816863832,1.8311709203826751,-1.4908361811691222,0.7238352198654141,2.490212965393063,47.61904761904761,-4.60235919224764,1.1073357005172664,3,0.5699996948242188,-0.4650001525878906,-0.07499980926513672,0.06999969482421875,4.020000457763672,3,0.05731972757969683,1.999977111991028,37.18000030517578,3.060595551856476,36.77000045776367,2.163636868059842,37.09000015258789,0.05731972757969683 2245,2016-03-18,36.93000030517578,37.61999893188477,36.75,37.34000015258789,5394400.0,-0.006189438729299335,-1.2597361420057553,20.499523173755485,48.59039810720363,54.272688562531805,0.8995196861853927,0.6632457675971182,0.897351103574735,1.0258401053470507,8.259225706134906,0.8699989318847727,1.069262205843053,-0.7124999999999986,-2.590448325816787,1.16544832581679,-1.6514741629083929,0.22647416290839573,2.652408217803952,49.2648296289645,-2.605472130045065,0.9389741629083959,3,0.7499980926513672,-0.2350006103515625,0.1549997329711914,0.2999992370605469,2.4000015258789062,4,0.06282154550914165,-1.7500119209972298,37.15999984741211,1.999977111991028,37.18000030517578,3.060595551856476,36.77000045776367,0.06282154550914165 2246,2016-03-21,37.349998474121094,37.4900016784668,36.90999984741211,37.43000030517578,2737900.0,0.011372817911578847,4.799885561701316,0.19512648982591949,36.734666868041124,51.557627259624866,0.3098784323193797,0.3825754705127906,0.38532309231222683,0.5476449126278737,8.023511403242555,0.5800018310546875,0.7080504200294087,-0.3685016632080078,-2.05039684777077,1.3133935213547545,-1.209449255489389,0.47244592907337335,2.1659618448297095,80.14703407420663,32.776237970698546,0.8409475922813795,3,0.2950000762939453,-0.4499988555908203,-0.2649984359741211,-0.11999893188476562,2.3500022888183594,0,0.066934407018308,-1.2597361420057553,36.93000030517578,-1.7500119209972298,37.15999984741211,1.999977111991028,37.18000030517578,0.066934407018308 2247,2016-03-22,37.27999877929688,37.40999984741211,36.849998474121094,36.900001525878906,3132200.0,-0.0018741552258084715,-1.3333227370261465,-4.749856952126734,34.63916520305595,48.97249789239344,0.13195243673747115,0.5666888880527949,0.38089188801078677,0.5961321919184925,8.05082067338494,0.5600013732910156,0.45957103221597606,-0.49250125885009055,-2.0324798992706974,1.0474773815705163,-1.2624905790603904,0.2774880613602093,2.170842299705569,69.91141778801054,27.72224820180726,0.7699893202103022,3,0.22500038146971946,0.05000114440917258,-0.294999122619636,-0.04999923706055398,2.479999542236321,1,0.07698505473599582,4.799885561701316,37.349998474121094,-1.2597361420057553,36.93000030517578,-1.7500119209972298,37.15999984741211,0.07698505473599582 2248,2016-03-23,37.06999969482422,37.2599983215332,36.27000045776367,37.16999816894531,3287700.0,-0.005633022836612489,6.071444141689374,-0.26315578131587436,30.45266165366317,45.1614345440197,0.18417180434826008,0.8427355717574372,0.5189328705616418,0.7785488403867618,8.609505922383617,1.0099983215332102,0.25083653938609984,-0.7170003890991197,-2.2227109552977,0.7887101770994605,-1.4698556721984133,0.03585489400017394,2.317024529028849,59.25926972483255,20.287365670344997,0.7528552830992905,3,0.13500022888183594,0.26000022888183594,-0.14999961853027344,0.15999984741210938,2.2099990844726634,2,0.08578366148785754,-1.3333227370261465,37.27999877929688,4.799885561701316,37.349998474121094,-1.2597361420057553,36.93000030517578,0.08578366148785754 2249,2016-03-24,37.0,37.099998474121094,36.43999862670898,36.849998474121094,6775100.0,-0.0018883111788638995,2.7714441416894138,-1.5000381475547417,33.33333333333333,42.00559172058685,0.18418292059296704,0.8491602103600542,0.5024269962619883,0.8494989434567586,8.60432128236405,0.6599998474121165,0.003854626111909454,-0.7190000534057646,-2.2385283676374073,0.8005282608258781,-1.4787642105215895,0.04076410371006034,2.3244837058066707,54.074101284565145,16.185146107854315,0.7597641571158225,3,-0.060001373291015625,0.3299999237060547,-0.4499998092651367,0.22999954223632812,2.990001678466797,3,0.08702706001900351,6.071444141689374,37.06999969482422,-1.3333227370261465,37.27999877929688,4.799885561701316,37.349998474121094,0.08702706001900351 2250,2016-03-28,37.040000915527344,37.20000076293945,36.75,36.97999954223633,2608100.0,0.0010811058250632666,1.3684184108818953,0.4000050862112812,31.4814978339229,39.364221704422555,0.036740989460462004,0.8171908079429357,0.4136097462961885,0.8041441597400052,8.764115383656119,0.4500007629394531,-0.17075263356604609,-0.6574991226196261,-2.203794138506943,0.8887958932676909,-1.430646630563281,0.11564838532402888,2.223193082593859,63.11472846886959,26.717297347369332,0.773147507943657,3,-0.10000228881835938,0.28999900817871094,-0.49000072479248047,0.18999862670898438,2.6199989318847656,0,0.11177103907448682,2.7714441416894138,37.0,6.071444141689374,37.06999969482422,-1.3333227370261465,37.27999877929688,0.11177103907448682 2251,2016-03-29,38.43000030517578,38.61000061035156,36.83000183105469,37.13999938964844,4809600.0,0.0375269804344347,1.157572282666494,21.499523173755485,45.18517890584546,38.836007253922574,-1.2775366647955764,-0.4933538126810788,-1.0274690574148693,-0.5895675568371388,8.865386689140298,1.779998779296875,-0.33972886173337,0.6660001754760714,-0.886484257221781,2.218484608173924,-0.11024204087285483,1.4422423918249976,0.7731297794136651,92.30767976759692,56.46289391813572,0.7762422163489257,3,-0.9899997711181641,-0.8950004577636719,-2.0749998092651367,-1.2000007629394531,0.6699981689453125,1,0.02341924326650857,1.3684184108818953,37.040000915527344,2.7714441416894138,37.0,6.071444141689374,37.06999969482422,0.02341924326650857 2252,2016-03-30,38.43999862670898,38.9900016784668,38.18000030517578,38.540000915527344,2693600.0,0.00026016969695019654,-1.61291215721502,-0.07752109910517871,52.57508656750621,40.0533139629161,-1.1462769530502825,-0.5479872925053755,-1.0379031339397855,-0.609165581795807,8.714698924725361,0.8100013732910156,-0.48513442551422514,0.6864986419677663,-0.8434313890052962,2.216428672940829,-0.07846637351876495,1.4514636574542976,0.7042688226193476,79.7793086425291,38.070405357449076,0.764965015486532,3,-0.8099975585937429,-0.7849979400634695,-2.0849981307983327,-1.2099990844726491,0.8100013732910227,2,0.032778412623433395,1.157572282666494,38.43000030517578,1.3684184108818953,37.040000915527344,2.7714441416894138,37.0,0.032778412623433395 2253,2016-03-31,38.29999923706055,38.650001525878906,38.0099983215332,38.52000045776367,3830500.0,-0.0036420237942245137,1.6666613685130731,2.1999618539002825,58.75300396381433,41.30499915959846,-0.9283211043949819,-0.46905321136232203,-0.8954619994689708,-0.48287088520552857,8.427978551415341,0.6400032043457031,-0.5230271442222616,0.5699993133544936,-0.9077373049560578,2.047735931665045,-0.16886899580077852,1.3088676225097657,0.7865828297118753,72.94111311237045,25.47852810828867,0.7388683091552751,3,-0.6699981689453125,-0.4949989318847656,-1.852499008178711,-1.0699996948242188,1.19000244140625,3,0.03812008129388955,-1.61291215721502,38.43999862670898,1.157572282666494,38.43000030517578,1.3684184108818953,37.040000915527344,0.03812008129388955 2254,2016-04-01,39.36000061035156,39.5,37.93000030517578,38.060001373291016,6229200.0,0.027676276616353412,-1.0128183496558216,-5.909054653904841,65.94061455206354,43.23280098680511,-1.8365688765602783,-1.5793108083967695,-1.9313049492463819,-1.5598131426168322,7.847657968281252,1.5699996948242188,-0.4488029906508402,1.6105007171630845,0.05559031304805018,3.165411121278119,0.8330455151055673,2.3879559192206017,-3.1000022888183594,94.90911310369317,41.693580249161535,0.777455202057516,4,-1.4750003814697266,-1.335000991821289,-2.9125003814697266,-2.1300010681152344,0.5400009155273438,4,-0.002032566814382575,1.6666613685130731,38.29999923706055,-1.61291215721502,38.43999862670898,1.157572282666494,38.43000030517578,-0.002032566814382575 2255,2016-04-04,39.65999984741211,39.959999084472656,39.060001373291016,39.2400016784668,4075400.0,0.007621931717695318,-1.3076900504714581,0.3230757041788566,77.39874773680033,47.75103219444502,-1.9093854086567603,-1.882912610526006,-2.194779722735433,-1.8699116426656133,7.628674630341687,0.8999977111816406,-0.31337959245923486,1.8514999389648423,0.10245174458577821,3.6005481333439064,0.9769758417753138,2.726024036154371,-3.3352014923095723,90.41535142777053,31.180396183838035,0.8745240971895321,4,-1.5450000762939453,-1.5500011444091797,-3.077500343322754,-2.4300003051757812,1.1500015258789062,0,0.008320772373281216,-1.0128183496558216,39.36000061035156,1.6666613685130731,38.29999923706055,-1.61291215721502,38.43999862670898,0.008320772373281216 2256,2016-04-05,39.13999938964844,39.7400016784668,38.81999969482422,39.34000015258789,3926200.0,-0.013111458894713102,-1.190480515528994,-0.47619436875567667,74.23313984193572,52.150362709876106,-1.239072879967992,-1.3950581361305154,-1.6677226376587768,-1.3543548352814696,7.411334877177686,0.9200019836425781,-0.23123552629942878,1.3064994812011719,-0.5057428063031182,3.118741768705462,0.40037833744902684,2.212620624953317,-2.6697930053710976,59.6059020730919,-4.594938730879321,0.9061211437521466,4,-1.0249996185302734,-1.0300006866455078,-2.3424997329711914,-1.9099998474121094,1.6800003051757812,1,0.013285653190408642,-1.3076900504714581,39.65999984741211,-1.0128183496558216,39.36000061035156,1.6666613685130731,38.29999923706055,0.013285653190408642 2257,2016-04-06,39.099998474121094,39.4900016784668,38.95000076293945,39.310001373291016,2772500.0,-0.001021995813774157,-1.117657618573897,1.0500104903774627,71.23893357189282,56.68217070079051,-1.0211389850693067,-1.4158341417205733,-1.6222739629417475,-1.294645507358382,7.182249813688106,0.5400009155273438,-0.1296797441114137,1.2589986801147433,-0.5738233894670159,3.0918207496965024,0.3425876453238601,2.1754097149056264,-2.4902003818359404,57.63541243855139,-9.59913260060079,0.9164110347908802,4,-0.8999996185302734,-0.9899997711181641,-2.3024988174438477,-1.8699989318847656,1.6200027465820384,2,0.0,-1.190480515528994,39.13999938964844,-1.3076900504714581,39.65999984741211,-1.0128183496558216,39.36000061035156,0.0 2258,2016-04-07,38.81999969482422,39.040000915527344,38.41999816894531,38.75,4579500.0,-0.007161094379126265,1.431373135668018,-0.3333272783419011,67.36403343210594,60.46335960065414,-0.5216547996284717,-1.145748126649245,-1.3896151417479246,-1.002274300095067,6.875581195076201,0.6800003051757812,0.016323968208816098,0.9479999542236328,-0.9307854140604874,2.826785322507753,0.008607270081576246,1.8873926383656894,-2.0761935628515644,43.84236082923676,-24.80460872135938,0.9393926841420599,4,-0.4650001525878906,-0.7100009918212891,-1.9600000381469727,-1.5900001525878906,1.8199996948242188,3,0.011076772502734311,-1.117657618573897,39.099998474121094,-1.190480515528994,39.13999938964844,-1.3076900504714581,39.65999984741211,0.011076772502734311 2259,2016-04-08,38.70000076293945,39.11000061035156,38.45000076293945,38.97999954223633,1873200.0,-0.003091162617931853,1.4444397349496318,-4.0,68.95077727613955,64.62661287201155,-0.15103397362333482,-0.9873749557896758,-1.289345336963514,-0.8795763907453491,7.105060507074623,0.6599998474121094,0.18961550079914957,0.771500968933104,-1.1367774080902606,2.6797793459564687,-0.1826382195785783,1.7256401574447864,-1.8275469128668007,18.181975813842886,-50.73076962319087,0.9541391885116831,4,-0.30500030517578125,-0.5900020599365234,-1.8075008392333984,-1.470001220703125,1.9199981689453196,4,0.02041345994710886,1.431373135668018,38.81999969482422,-1.117657618573897,39.099998474121094,-1.190480515528994,39.13999938964844,0.02041345994710886 2260,2016-04-11,38.63999938964844,39.0,38.52000045776367,38.77000045776367,1818800.0,-0.0015504230518897932,-1.5945996102811544,0.464291553133515,64.9652163138144,66.82439480623032,0.17857399204247315,-0.9036067343312197,-1.2556574713923965,-0.8291729060374706,7.346941166242551,0.4799995422363281,0.4188516123448167,0.6669996261596651,-1.2651121055163657,2.599111357835696,-0.29905623967835027,1.6330554919976805,-1.6440437301997832,16.666714831908124,-48.725441619819534,0.9660558658380136,4,0.30500030517578125,-0.5300006866455078,-1.4024991989135742,-1.4099998474121094,2.0800018310546946,0,0.03260875145272446,1.4444397349496318,38.70000076293945,1.431373135668018,38.81999969482422,-1.117657618573897,39.099998474121094,0.03260875145272446 2261,2016-04-12,38.88999938964844,39.18999862670898,38.45000076293945,38.599998474121094,3305700.0,0.006469979398264991,-1.5084829048776462,-2.230757944775375,67.92874583908932,68.53035694751732,0.0007675799683894979,-1.066522200574127,-1.5773207162441736,-1.0738423835172313,8.095162612499704,0.7399978637695241,0.6529173474976488,0.8269996643066406,-1.0996125749052723,2.7536119035185536,-0.1363064552993123,1.7903057839125935,-1.7754819931988237,43.92520365781921,-20.032133478923086,0.9633061196059554,4,0.05500030517578125,-0.7800006866455078,-1.592498779296875,-1.6599998474121094,1.7900009155273438,1,0.04937006978080949,-1.5945996102811544,38.63999938964844,1.4444397349496318,38.70000076293945,1.431373135668018,38.81999969482422,0.04937006978080949 2262,2016-04-13,38.849998474121094,39.349998474121094,38.66999816894531,39.11999893188477,2653300.0,-0.0010285655992576803,-1.158727467590266,-0.9310331219910271,70.60183917870981,69.84689419361682,0.1173876817042725,-0.9093248066017452,-1.6251100415803137,-1.033160275385562,8.620768828895232,0.6800003051757812,0.9119276343770579,0.6829988479614286,-1.1729965727767535,2.5389942686996108,-0.24499886240766244,1.6109965583305197,-1.621661810150556,46.23657678203729,-17.558459111927334,0.9279977103690906,4,0.095001220703125,-0.7399997711181641,-1.4774980545043945,-1.6199989318847656,1.9600028991699219,2,0.05070788412039162,-1.5084829048776462,38.88999938964844,-1.5945996102811544,38.63999938964844,1.4444397349496318,38.70000076293945,0.05070788412039162 2263,2016-04-14,38.810001373291016,38.9900016784668,38.43999862670898,38.810001373291016,2068300.0,-0.0010295264453284991,2.0555673292926264,-0.0,71.09560135764197,70.41967050534775,0.26522806505713703,-0.7809927722530716,-1.6326239499966135,-0.9794548848630882,9.312650914642036,0.5500030517578196,1.0136342455662728,0.5615016937255888,-1.2547323319813088,2.3777357194324864,-0.3466153191278565,1.469618706579034,-1.4723982125003943,40.659649299311724,-23.358525625311046,0.9081170128534475,4,0.37999725341796875,-0.7000026702880859,-1.2500009536743164,-1.5800018310546875,2.8899993896484375,3,0.049214114399041886,-1.158727467590266,38.849998474121094,-1.5084829048776462,38.88999938964844,-1.5945996102811544,38.63999938964844,0.049214114399041886 2264,2016-04-15,39.290000915527344,39.5099983215332,38.88000106811523,38.9900016784668,6091500.0,0.012367934172933692,-1.4230642262406537,100.0,73.78437666338701,70.01807371941294,-0.25227450822301734,-1.1523159401945833,-2.1255551624900093,-1.449362322760635,10.28994368231785,0.6999969482421875,1.0861893856019051,0.9350011825561495,-0.8621838317339368,2.7321861968462358,0.036408675411109925,1.833593689701189,-1.8475019177894438,79.43948890172352,14.674716288320653,0.8985925071450425,4,-0.21000099182128906,-1.180002212524414,-1.830000877380371,-2.0600013732910156,2.3499984741210938,4,0.03435984837525363,2.0555673292926264,38.810001373291016,-1.158727467590266,38.849998474121094,-1.5084829048776462,38.88999938964844,0.03435984837525363 2265,2016-04-18,39.25,39.61000061035156,38.9900016784668,39.11999893188477,8171400.0,-0.0010180940339844513,-2.1795177776690955,0.4333379957529359,62.13018285732348,68.6733007211227,-0.30904789821163803,-0.9798312153829514,-2.110823025652344,-1.4107361102049296,11.31342183040861,0.6199989318847656,1.1455137411339251,0.7790002822875977,-0.9281477588748075,2.486148323450003,-0.07457373829360137,1.6325743028687967,-1.7068009987927084,69.23076923076941,7.621583284708159,0.8535740205812011,4,-0.2350006103515625,-1.1400012969970703,-1.7474994659423828,-2.020000457763672,2.6199989318847727,0,0.03490443138559929,-1.4230642262406537,39.290000915527344,2.0555673292926264,38.810001373291016,-1.158727467590266,38.849998474121094,0.03490443138559929 2266,2016-04-19,39.849998474121094,39.86000061035156,39.02000045776367,39.36000061035156,8717700.0,0.015286585327926039,2.2941044474695946,3.7691833680567806,67.75819607941122,68.28655211084696,-0.8914915048826302,-1.4576682344554683,-2.631635921594267,-2.0020877531573404,12.470636020782887,0.8400001525878906,1.0881742145348028,1.2539987564086914,-0.4735292825536561,2.981526795371039,0.39023473692751764,2.117762775889865,-2.2101274695831847,99.2956251930852,38.333105172115985,0.8637640194811733,4,-0.7099990844726562,-1.739999771118164,-2.39749813079834,-2.6199989318847656,2.270000457763679,1,0.02183193926963445,-2.1795177776690955,39.25,-1.4230642262406537,39.290000915527344,2.0555673292926264,38.810001373291016,0.02183193926963445 2267,2016-04-20,40.150001525878906,40.81999969482422,39.66999816894531,39.959999084472656,6149700.0,0.007528307735134243,-1.9870003765134852,0.3877617750097314,72.39711634823651,68.84578354597258,-1.147567244948526,-1.614404846674148,-2.792530207951799,-2.297359869583701,13.909188951016068,1.1500015258789062,0.9514340874398641,1.4105016708374052,-0.33347410804194055,3.154477449716751,0.5385137813977323,2.282489560277078,-2.4173253981436105,71.84882906477458,11.889226489242994,0.871987889439674,4,-0.5200023651123047,-1.6100025177001953,-2.772500991821289,-2.920001983642578,2.479999542236321,2,0.013200467226763601,2.2941044474695946,39.849998474121094,-2.1795177776690955,39.25,-1.4230642262406537,39.290000915527344,0.013200467226763601 2268,2016-04-21,40.25,40.59000015258789,38.310001373291016,40.099998474121094,4133800.0,0.002490621925795855,4.4939608419891535,0.7894715708319948,64.03785337113536,68.29990311208323,-1.1436558993936714,-1.5430641899092166,-2.7471331596324546,-2.3693245707857074,14.363172272487686,2.279998779296875,0.8642942731186736,1.3515001296997085,-0.33033186098110434,3.0333321203805212,0.5105841343592985,2.1924161250401184,-2.332084458239372,77.29083362589498,20.85355189429525,0.8409159953404065,4,-0.6849994659423828,-1.7049999237060547,-2.9825000762939453,-3.020000457763672,2.2900009155273438,3,0.013913077597292212,-1.9870003765134852,40.150001525878906,2.2941044474695946,39.849998474121094,-2.1795177776690955,39.25,0.013913077597292212 2269,2016-04-22,40.22000122070313,40.849998474121094,40.11000061035156,40.22000122070313,3652000.0,-0.0007453112868787137,-5.727215980024535,0.0,59.65520371157197,67.70990171183406,-0.9782433077473627,-1.3275250542438854,-2.591011501810378,-2.309904454473859,14.917455444952687,0.7399978637695312,0.8068604729904649,1.16050128936768,-0.36536675912400085,2.686369337859361,0.39756726512184315,1.923435313613517,-2.1279606297586895,75.1969302164921,22.105158222409834,0.76293402424584,4,-0.6400012969970774,-1.6600017547607493,-3.0225019454956126,-2.990001678466804,2.539997100830071,4,0.03679760062947235,4.4939608419891535,40.25,-1.9870003765134852,40.150001525878906,2.2941044474695946,39.849998474121094,0.03679760062947235 2270,2016-04-25,41.18000030517578,41.2599983215332,40.0099983215332,40.29999923706055,6979700.0,0.023868698541423594,1.403852854978744,100.0,80.5389693453334,69.1110376569723,-1.721038602557364,-2.067462877800402,-3.3937235470747993,-3.2124068358852043,15.71811274489921,1.25,0.8136303632492101,1.9135004043579116,0.41821208539138155,3.4087887233244416,1.1658562448746466,2.6611445638411766,-2.8699989318847656,97.28820003000035,43.16067450067836,0.7476441594832651,4,-1.3950004577636719,-2.4150009155273438,-3.967500686645508,-3.950000762939453,1.4399986267089915,0,0.011170448787365395,-5.727215980024535,40.22000122070313,4.4939608419891535,40.25,-1.9870003765134852,40.150001525878906,0.011170448787365395 2271,2016-04-26,39.33000183105469,42.20000076293945,39.16999816894531,41.84000015258789,14907600.0,-0.04492468335141253,-1.1413403174954069,-2.852267357935211,52.2330449468164,67.07006052009525,0.2211993979667639,-0.15450285436383382,-1.4395092734416437,-1.3259432576978014,16.62000244484719,3.0300025939941406,0.7834301842353781,0.018501853942872515,-1.4240298955414872,1.4610336034272322,-0.7027640207993073,0.7397677286850524,-0.7250007629394517,26.221095573381447,-26.328249803411907,0.7212658747421801,4,0.9249992370605469,-0.095001220703125,-2.142502784729004,-2.1000022888183594,3.8599967956542898,1,0.06458166749497884,1.403852854978744,41.18000030517578,-5.727215980024535,40.22000122070313,4.4939608419891535,40.25,0.06458166749497884 2272,2016-04-27,39.70000076293945,40.11999893188477,39.40999984741211,39.45000076293945,7511800.0,0.009407549317544506,-3.3030008785315084,-0.0996016602303106,58.39696629303462,65.65910106847221,-0.01737392359759582,-0.4482474802453851,-1.74204310106483,-1.6496104850449171,17.27609134576539,0.7899971008300852,0.8013620078672261,0.3255006790161161,-1.0659243963693044,1.7169257544015366,-0.37021185867659767,1.02121321670883,-0.6635997314453093,35.73263773118638,-17.177905122238904,0.6957125376927104,4,0.5550003051757812,-0.4650001525878906,-2.427501678466797,-2.470001220703125,3.930000305175774,2,0.06095713154757476,-1.1413403174954069,39.33000183105469,1.403852854978744,41.18000030517578,-5.727215980024535,40.22000122070313,0.06095713154757476 2273,2016-04-28,39.7599983215332,40.099998474121094,39.400001525878906,39.61999893188477,4344400.0,0.0015112734871722822,-1.4138067113034556,0.5599975585937216,60.23165113292252,64.15324267619837,0.07996640851330028,-0.4145094581827564,-1.7453824888748386,-1.6439351975278385,18.130660915386827,0.6999969482421875,0.7879110451036553,0.3124982833862333,-0.9920508197554625,1.6170473865279291,-0.3397762681846146,0.9647728349570812,2.44000244140625,19.471935560627827,-36.26875567137574,0.6522745515708476,4,0.49500274658203125,-0.5249977111816406,-2.342498779296875,-2.529998779296875,3.3100013732910156,3,0.0721831707177838,-3.3030008785315084,39.70000076293945,-1.1413403174954069,39.33000183105469,1.403852854978744,41.18000030517578,0.0721831707177838 2274,2016-04-29,39.27999877929688,39.72999954223633,38.47000122070313,39.400001525878906,5388900.0,-0.01207242360411176,2.2307699831761623,-0.8571662125340527,55.714289606840396,63.44036564836693,0.6240203477732322,0.06238790030263175,-1.2060419847112414,-1.1145980120152714,18.002889118332977,1.289997100830071,0.7594077424835888,-0.16350116729735475,-1.4696695476023152,1.1426672130076057,-0.8165853574498314,0.4895830228551219,2.864001998901358,21.715754906182,-37.357823019729054,0.6530841901524802,4,0.9750022888183523,0.040000915527336645,-2.0124988555908274,-2.049999237060554,4.460002899169915,4,0.08299394698425222,-1.4138067113034556,39.7599983215332,-3.3030008785315084,39.70000076293945,-1.1413403174954069,39.33000183105469,0.08299394698425222 2275,2016-05-02,39.9900016784668,40.099998474121094,39.290000915527344,39.36000061035156,3703600.0,0.018075430784996183,-1.1038885118230775,-5.249888740543257,59.07593584503504,62.475670066769574,0.03355418161284973,-0.6552178274012448,-1.7930704268621653,-1.788836289986051,17.654512092201433,0.8199996948242116,0.7543810496870265,0.5300016403198242,-0.7958710299639549,1.8558743106036033,-0.13293469482206888,1.1929379754617173,2.0070391174316384,40.75068751489306,-19.403003273175422,0.6629363351418903,5,0.2649993896484375,-0.5150012969970703,-2.8550024032592773,-3.0500011444091797,3.9199981689453125,0,0.06926722997758583,2.2307699831761623,39.27999877929688,-1.4138067113034556,39.7599983215332,-3.3030008785315084,39.70000076293945,0.06926722997758583 2276,2016-05-03,39.65999984741211,39.88000106811523,39.43000030517578,39.83000183105469,3310500.0,-0.00825210845720925,2.333333333333456,-0.2698439609811627,56.37796893331965,60.69576479844548,0.37299480732375656,-0.299623252671644,-1.3697627269904444,-1.4294158252175535,17.54130989466137,0.5600013732910156,0.6819952924624957,0.17399978637695312,-1.1458316693251689,1.4938312420790751,-0.48591594147410433,0.8339155142280106,2.1959593654785152,72.12122893532764,9.785471356529612,0.6599157278510599,5,0.595001220703125,-0.14499855041503906,-2.52500057220459,-2.719999313354492,3.420001983642578,1,0.07463436953759373,-1.1038885118230775,39.9900016784668,2.2307699831761623,39.27999877929688,-1.4138067113034556,39.7599983215332,0.07463436953759373 2277,2016-05-04,39.099998474121094,39.90999984741211,39.08000183105469,39.5099983215332,3750400.0,-0.014120054852384434,-2.6889363614014563,2.4117356670032537,52.11060513768173,59.37051499472841,0.8586903805010238,0.2744492778013665,-0.7329669812504207,-0.8298604780198247,17.278901156542275,0.8299980163574219,0.6894186232769144,-0.3860015869140625,-1.7058330426161845,0.9338298687880595,-1.04591731476512,0.27391414093699495,2.620522419082029,38.650203372853085,-25.335745997034195,0.6599157278510599,5,1.2350025177001953,0.9650020599365234,-1.6124982833862305,-2.1599979400634766,2.8300018310546875,2,0.10460358854732199,2.333333333333456,39.65999984741211,-1.1038885118230775,39.9900016784668,2.2307699831761623,39.27999877929688,0.10460358854732199 2278,2016-05-05,39.25,39.66999816894531,38.86999893188477,39.099998474121094,3887800.0,0.003836356310299882,-1.622945693773958,-0.36585751635203156,49.69418264581299,58.26373487631074,0.6167827300259106,0.16686952371134112,-0.8215457005304856,-0.9433453561456631,17.4888298240327,0.7999992370605398,0.6186253204162782,-0.2575000762939439,-1.5452709873795385,1.0302708347916507,-0.9013855318367447,0.38638537924885696,2.340500106303125,47.8527664792857,-13.592718411121893,0.6438854555427981,5,1.085000991821289,0.8150005340576172,-1.607499122619629,-2.309999465942383,2.8199996948242188,3,0.11159238390102488,-2.6889363614014563,39.099998474121094,2.333333333333456,39.65999984741211,-1.1038885118230775,39.9900016784668,0.11159238390102488 2279,2016-05-06,39.4900016784668,39.61999893188477,38.66999816894531,39.0,2566000.0,0.006114692445013947,1.5333482531140514,3.2666446264177815,51.78042743842011,55.06834133109816,0.2931709675158416,-0.011502408270700926,-1.04700530107813,-1.1396352315851246,17.571462680502,0.9500007629394602,0.49827180713393204,-0.05699844360351847,-1.2876787944119528,1.1736819072049158,-0.6723386190077321,0.5583417318006951,1.9756784724123264,57.342890526214696,-2.9890148113899997,0.6153401754042164,5,0.8449993133544922,0.5749988555908203,-1.772500991821289,-2.5500011444091797,2.859996795654297,4,0.0906558081588924,-1.622945693773958,39.25,-2.6889363614014563,39.099998474121094,2.333333333333456,39.65999984741211,0.0906558081588924 2280,2016-05-09,39.900001525878906,40.0,39.43000030517578,39.58000183105469,2118800.0,0.01038237097963135,1.192320671391053,0.6530583646682393,50.38170250733237,54.86263661559994,-0.35480222809663786,-0.3396817270614463,-1.4087072802765093,-1.5113983006458085,17.789739088737754,0.5699996948242188,0.43332616773814436,0.2900012969970689,-0.8722837926952351,1.452286386689373,-0.29114124784908313,0.8711438418432209,1.445851467793176,92.4813280864587,35.54641438687971,0.5811425448461524,5,-0.6050014495849538,0.3549995422363281,-1.9450016021728516,-2.960000991821289,1.7599983215332031,0,0.09624060164752857,1.5333482531140514,39.4900016784668,-1.622945693773958,39.25,-2.6889363614014563,39.099998474121094,0.09624060164752857 2281,2016-05-10,40.810001373291016,40.900001525878906,39.88999938964844,39.97000122070313,6717300.0,0.02280701284740272,-1.0199965667855575,2.6250029802350587,54.60893758014994,54.44174453639052,-1.154158461108878,-1.1578270205536256,-2.2469110649749737,-2.4036676918206723,18.12740617236262,1.0100021362304688,0.4096439881480052,1.1040010452270508,-0.1232412761801811,2.3312433666342827,0.49037988452343484,1.7176222059306667,0.4208175494623063,95.96412479344215,39.2255348529137,0.6136211607036148,5,-1.125,-0.5550003051757812,-2.6975021362304688,-3.8700008392333984,0.9499969482421875,1,0.07596173412897644,1.192320671391053,39.900001525878906,1.5333482531140514,39.4900016784668,-1.622945693773958,39.25,0.07596173412897644 2282,2016-05-11,40.81999969482422,41.11000061035156,40.540000915527344,40.65999984741211,3997000.0,0.00024499684383116893,-1.8500147820364878,0.19047597422355192,54.031115413212135,53.75279612308937,-1.1047541424540057,-1.0673964906991529,-2.2334857392271275,-2.411185568022944,18.398331854352605,0.5699996948242188,0.2143755144412225,1.0154993057251005,-0.23840389066536716,2.269402502115568,0.38854770752986667,1.6424509039203343,0.30038651984709475,88.1147284688696,32.57235143854342,0.6269515981952347,5,-1.029998779296875,-0.5649986267089844,-2.707500457763672,-3.8799991607666016,0.9500007629394531,2,0.05536506989530987,-1.0199965667855575,40.810001373291016,1.192320671391053,39.900001525878906,1.5333482531140514,39.4900016784668,0.05536506989530987 2283,2016-05-12,40.72000122070313,41.060001373291016,40.4900016784668,40.83000183105469,4033900.0,-0.0024497421574887213,1.0,-0.687504470352577,53.5014008595358,53.50691959561108,-0.9546501552148854,-0.8611188354235324,-2.114611180064145,-2.3103806483864773,18.949981856332332,0.5699996948242188,0.2631733155055045,0.8200008392334084,-0.40560374476242345,2.04560542322924,0.20719854723549247,1.4328031312313243,-2.25,84.01643444980893,29.681291204085866,0.6128022919979161,5,-0.8300018310546946,-0.46500015258789773,-2.565002441406257,-3.780000686645515,1.55999755859375,3,0.029715104327095565,-1.8500147820364878,40.81999969482422,-1.0199965667855575,40.810001373291016,1.192320671391053,39.900001525878906,0.029715104327095565 2284,2016-05-13,40.63999938964844,41.040000915527344,40.560001373291016,40.560001373291016,3434000.0,-0.001964681450304595,-11.000286109389156,-0.7272506588986459,45.686895117798535,52.01924840369592,-0.7391768865702701,-0.711259460706799,-2.022721317066626,-2.2091124046131227,19.051187659792696,0.4799995422363281,0.24661220191713795,0.6724990844726548,-0.5603308412313623,1.905329010176672,0.056084121620649796,1.2889140473246599,-2.1181981658935456,72.02374194485947,22.166730844656783,0.6164149628520077,5,-0.75,-0.3849983215332031,-2.4075002670288086,-3.6999988555908203,2.279998779296875,4,0.035187015911718245,1.0,40.72000122070313,-1.8500147820364878,40.81999969482422,-1.0199965667855575,40.810001373291016,0.035187015911718245 2285,2016-05-16,40.61999893188477,40.900001525878906,40.29999923706055,40.54999923706055,3023400.0,-0.0004921372555127812,-1.1052723159909519,0.8750178818369111,64.5597731505841,52.92833776116975,-0.6933237895003046,-0.614885083909563,-1.9750234935119835,-2.185150129538634,18.942789739582874,0.6000022888183594,0.2155232777073124,0.5839986801147532,-0.6331146985411706,1.801112058770677,-0.02455800921320872,1.1925553694427151,-2.047433705139156,59.835968181705056,6.7004572124198845,0.6085566893279629,5,-0.7299995422363352,-0.36499786376953836,-2.367499351501472,-3.6799983978271555,2.0800018310546804,0,0.04258984706369229,-11.000286109389156,40.63999938964844,1.0,40.72000122070313,-1.8500147820364878,40.81999969482422,0.04258984706369229 2286,2016-05-17,40.72000122070313,41.459999084472656,40.40999984741211,40.41999816894531,7527100.0,0.002461897869225682,-5.5625014901175405,4.28577656675716,62.259598852291845,54.05600372945976,-0.7008547661153912,-0.6812975263915391,-2.050753383980286,-2.2850396536145183,18.78267577132234,1.0499992370605469,0.2533365869383033,0.6405008316040082,-0.6103430152408009,1.8913446784488173,0.015078908181607176,1.2659227550264092,-2.097687271026608,36.2070723181201,-18.339553385855808,0.6254219234224038,5,-0.6550025939941477,-0.46500015258789773,-2.192502021789558,-3.780000686645515,2.9499969482421804,1,0.023084444954069916,-1.1052723159909519,40.61999893188477,-11.000286109389156,40.63999938964844,1.0,40.72000122070313,0.023084444954069916 2287,2016-05-18,40.68000030517578,41.13000106811523,40.27999877929688,40.72000122070313,5051800.0,-0.000982340725152353,-1.02380541502802,-0.13333502873711425,61.11110599209976,55.324550767936074,-0.4617153443658495,-0.6319552460366396,-1.9964382397754932,-2.2590488951506913,17.777439420955908,0.8500022888183452,0.21252570703030926,0.5739999771118178,-0.7052665781552534,1.853266532378889,-0.06563330052171779,1.2136332547453534,-1.944178950107414,33.89842562958613,-24.048680627020715,0.6396332776335361,5,-0.6150016784667969,-0.4249992370605469,-2.152501106262207,-3.739999771118164,0.4199981689453125,2,0.02654862360509891,-5.5625014901175405,40.72000122070313,-1.1052723159909519,40.61999893188477,-11.000286109389156,40.63999938964844,0.02654862360509891 2288,2016-05-19,40.810001373291016,40.88999938964844,40.09000015258789,40.41999816894531,3001300.0,0.0031956997822022437,1.9090921701496057,-9.749856952124913,70.18466496700141,57.369466048889535,-0.38795683068965303,-0.756644885305775,-2.0861408862325703,-2.395101469638192,18.283947572785824,0.7999992370605469,0.22002364984460598,0.6760009765624986,-0.6405083918673427,1.9925103449923398,0.01774629234757441,1.3342556607774227,-1.9652129090464783,52.55487460217132,-9.563186479775347,0.6582546842149218,5,-0.3650016784667969,-0.5550003051757812,-2.2825021743774414,-3.8700008392333984,0.3899993896484375,3,0.023523622939668698,-1.02380541502802,40.68000030517578,-5.5625014901175405,40.72000122070313,-1.1052723159909519,40.61999893188477,0.023523622939668698 2289,2016-05-20,41.70000076293945,42.11000061035156,40.88999938964844,40.97999954223633,6966900.0,0.021808364609144926,-1.711109227313186,1.8461418077604,71.5364643888715,59.719995146838336,-1.040969426446594,-1.612768866265398,-2.9043591926731196,-3.287794894818873,18.965260852759403,1.2999992370605469,0.33347940922453745,1.4920003890991183,0.00040100521445651793,2.98359977298378,0.7462006971567874,2.237800081041449,-2.750603873885794,79.70298245050809,14.267328434067863,0.7457996919423292,5,-0.7000007629394531,-1.4449996948242188,-3.050002098083496,-4.760000228881836,0.80999755859375,4,0.01390882507783786,1.9090921701496057,40.810001373291016,-1.02380541502802,40.68000030517578,-5.5625014901175405,40.72000122070313,0.01390882507783786 2290,2016-05-23,41.63999938964844,41.88000106811523,41.349998474121094,41.560001373291016,4274300.0,-0.0014388818271758863,-1.1199942017043654,0.1111081676768533,76.7566898812807,62.18085651363064,-0.7914192723301028,-1.5984941694756287,-2.7775968225716525,-3.236292645501507,19.350126729267636,0.5300025939941335,0.47091503584433525,1.408999061584474,-0.15798824474221362,2.975986367911162,0.6255054084211267,2.1924927147478215,-2.5009662773169055,76.7326181092325,11.641044243881396,0.7834936531633448,5,-0.5399990081787109,-1.3849983215332031,-3.0450000762939453,-4.899999618530273,1.8100013732910156,0,0.030739644525909382,-1.711109227313186,41.70000076293945,1.9090921701496057,40.810001373291016,-1.02380541502802,40.68000030517578,0.030739644525909382 2291,2016-05-24,41.86999893188477,41.93000030517578,41.18000030517578,41.68999862670898,4371500.0,0.005523524150039094,3.999949137887188,2.2500596061229188,91.09784962424742,66.29938253707901,-0.9557534166127937,-1.716450011453027,-2.915509263083756,-3.4674726877194857,18.97950528784513,0.75,0.594904332022999,1.5119987487793054,-0.15598602046200227,3.179983518020613,0.678006364158648,2.345991133399963,-2.5527077696720397,88.11873148125451,18.869438219501575,0.8339923846206555,5,-0.7699985504150462,-1.6149978637695384,-3.307499885559089,-5.25999832153321,1.4000015258788991,1,0.01982330671670063,-1.1199942017043654,41.63999938964844,-1.711109227313186,41.70000076293945,1.9090921701496057,40.810001373291016,0.01982330671670063 2292,2016-05-25,42.11999893188477,42.18000030517578,41.599998474121094,41.93000030517578,2311700.0,0.005970862344818917,2.7419307204823724,1.0555461365658867,91.35439145772895,70.50527038132269,-1.1197048164603984,-1.871823348284444,-3.0583023780517564,-3.707311758503174,18.661433418056124,0.5800018310546875,0.7213175438968804,1.6409988403320384,-0.17090213589651881,3.4528998165605955,0.7350483522177598,2.546949328446317,-2.6351452027837112,97.12912110476579,24.133427590285095,0.9059504881142803,5,-0.9849987030029368,-1.8649978637695384,-3.494999885559089,-5.5249996185302805,0.8700027465820241,2,0.036799602952676924,3.999949137887188,41.86999893188477,-1.1199942017043654,41.63999938964844,-1.711109227313186,41.70000076293945,0.036799602952676924 2293,2016-05-26,42.63000106811523,42.72999954223633,41.7400016784668,41.90999984741211,3565600.0,0.012108313133037285,1.1521735524853631,3.7895074989457522,91.9785398094694,75.64878645817501,-1.4866146172806367,-2.2722891134208894,-3.4661785288699676,-4.201369786168804,18.488981297133144,0.9899978637695312,0.7649611418501578,2.007500839233394,-0.007818141342887941,4.022819819809676,0.9998413489452531,3.0151603295215352,-2.9295356129281913,94.56530077019522,18.780405419060884,1.0076594902881428,5,-1.220001220703118,-2.1100006103515554,-3.545001983642571,-5.605001449584954,0.579998016357429,3,-0.03589027810600942,2.7419307204823724,42.11999893188477,3.999949137887188,41.86999893188477,-1.1199942017043654,41.63999938964844,-0.03589027810600942 2294,2016-05-27,42.540000915527344,42.72000122070313,42.16999816894531,42.5099983215332,2337600.0,-0.0021111928297651295,1.8205052965168502,0.04167019878777645,88.59641686762592,78.31952464895743,-1.2278809288989123,-2.0295936020548453,-3.2723478107400794,-4.116065289960233,19.409020277682814,0.5500030517578196,0.8185460830972033,1.7545005798339872,-0.32979121526088306,3.8387923749288575,0.7123546822865521,2.7966464773814224,-2.536582051635378,87.7420180496797,13.487928763001435,1.0421458975474356,5,-1.1300010681152344,-1.9400005340576172,-3.4850006103515625,-5.51500129699707,0.6100006103515625,4,-0.03149976783613051,1.1521735524853631,42.63000106811523,2.7419307204823724,42.11999893188477,3.999949137887188,41.86999893188477,-0.03149976783613051 2295,2016-05-31,42.7599983215332,42.97000122070313,42.38000106811523,42.45000076293945,3858800.0,0.005171542107925919,-1.6222406835983663,10.332358550540368,85.71418590547965,80.92558987708941,-1.2431239167292034,-2.141210524810873,-3.376402793693309,-4.336812302436918,20.14337671516883,0.5900001525879048,0.898262729985035,1.8359981536865249,-0.38909668644620865,4.061092993819258,0.7234507336201617,2.948545573752888,-2.4839213898068024,88.26800046032042,16.067742847797575,1.1125474200663652,5,-1.2299976348876953,-2.039997100830071,-3.6899986267089844,-5.719999313354492,0.20000076293945312,1,-0.005846585823510275,1.8205052965168502,42.540000915527344,1.1521735524853631,42.63000106811523,2.7419307204823724,42.11999893188477,-0.005846585823510275 2296,2016-06-01,42.61999893188477,42.88000106811523,42.41999816894531,42.5,4443700.0,-0.003274073787274401,-2.2857045544338126,0.387096377239637,81.4684694417883,83.18751914927701,-0.8999009954326951,-1.8636348487671341,-3.133237172363053,-4.205729092827269,20.917418687041888,0.46000289916991477,1.0574127874924457,1.5479988098144588,-0.7165150218052645,3.812512641434182,0.41574189400459716,2.6802557256243205,-2.0206510854811626,74.45243889535512,4.0890615382723325,1.1322569158098625,6,-1.089998245239265,-1.8999977111816406,-3.3449993133544993,-5.190000534057624,0.9600028991699148,2,0.019474468602901363,-1.6222406835983663,42.7599983215332,1.8205052965168502,42.540000915527344,1.1521735524853631,42.63000106811523,0.019474468602901363 2297,2016-06-02,43.18999862670898,43.22999954223633,42.43000030517578,42.75,4664500.0,0.01337399599036071,2.076917433884752,3.666687859617615,87.08698526017233,85.06555473740713,-1.2029139917344693,-2.225619955465895,-3.58906348040113,-4.771361706252506,22.238895343702957,0.7999992370605469,1.1325996889897425,1.9134984970092717,-0.339865343928345,4.166862337946888,0.7868165765404669,3.0401804174780764,-2.3061723753894228,97.31537094783795,27.494313026429737,1.1266819204688077,6,-1.1299991607665945,-2.3399982452392507,-3.444997787475579,-5.289999008178704,0.8500022888183665,3,0.0018523230747504726,-2.2857045544338126,42.61999893188477,-1.6222406835983663,42.7599983215332,1.8205052965168502,42.540000915527344,0.0018523230747504726 2298,2016-06-03,43.63000106811523,43.83000183105469,42.93000030517578,43.18000030517578,3492000.0,0.010187600263875662,1.1176449468860934,1.0227321987463482,90.51485920276093,87.17426527228373,-1.3419530635780959,-2.4460703045136043,-3.900655726388237,-5.201200696128822,24.022528343690787,0.9000015258789062,1.2424489114271182,2.134500885009757,-0.14085330474339486,4.409855074762909,0.9968237901331847,3.2721779798863295,-2.417710556067327,87.95178784814738,17.648883191166476,1.1376770948765744,6,-1.124999999999993,-2.479999542236321,-3.885000228881829,-5.525001525878899,0.00999832153321023,4,-0.014668791519149016,2.076917433884752,43.18999862670898,-2.2857045544338126,42.61999893188477,-1.6222406835983663,42.7599983215332,-0.014668791519149016 2299,2016-06-06,43.06999969482422,43.81999969482422,42.97999954223633,43.560001373291016,5356800.0,-0.012835236295702379,-1.5074557183281427,-1.088890772686831,78.95977079389775,87.4190520403523,-0.6338350188722686,-1.6908010269120695,-3.213847237865494,-4.640256604176372,26.132429527262197,0.8400001525878906,1.3644813799220543,1.3954996109008775,-0.7764788440842167,3.5674780658859717,0.30951038340833037,2.4814888383934246,-1.4388753717352358,47.58608714868656,-23.047713326476483,1.0859892274925478,6,-0.5649986267089844,-1.9199981689453125,-3.3249988555908203,-4.534999847412109,1.1399993896484375,0,0.003250508257265139,1.1176449468860934,43.63000106811523,2.076917433884752,43.18999862670898,-2.2857045544338126,42.61999893188477,0.003250508257265139 2300,2016-06-07,43.7400016784668,43.97999954223633,43.16999816894531,43.25,2628500.0,0.015556117677964387,-1.4922914404765397,-1.0,81.45829310025583,86.34799020435322,-1.089162096342001,-2.169606257339325,-3.747931683029954,-5.2860899733964715,28.019731607397308,0.9099998474121094,1.4725647890322406,1.8735015869140597,-0.3168240840564067,4.063827257884526,0.7783387514288265,2.968664422399293,-1.757056954103298,84.6155350964066,9.2293042212155,1.0951628354852316,6,-0.9500026702880859,-2.4150028228759766,-3.9525012969970703,-5.2050018310546875,0.28999710083008523,1,-0.013488800410319746,-1.5074557183281427,43.06999969482422,1.1176449468860934,43.63000106811523,2.076917433884752,43.18999862670898,-0.013488800410319746 2301,2016-06-08,43.90999984741211,44.13000106811523,43.47000122070313,43.79999923706055,2524900.0,0.003886560640645742,1.3999861284505584,0.22449027255529347,82.75858867151953,85.3929010058855,-1.0497466658778407,-2.208693289279651,-3.822045285363302,-5.439307907241492,29.249990414152567,0.6599998474120952,1.5213646832045384,1.8884998321533217,-0.4224559178096854,4.199455582116329,0.7330219571718146,3.043977707134829,-1.5675852558315029,87.05875753121916,6.159204785282583,1.1554778749815044,6,-0.9749984741210938,-2.510000228881836,-4.044999122619629,-5.375,0.5,2,-0.02163518028332312,-1.4922914404765397,43.7400016784668,-1.5074557183281427,43.06999969482422,1.1176449468860934,43.63000106811523,-0.02163518028332312 2302,2016-06-09,43.08000183105469,43.90999984741211,42.84000015258789,43.61999893188477,3509700.0,-0.01890225504991294,-1.0980376757284385,-4.90903731446809,70.15985814478381,82.96860304314265,-0.07738984259572845,-1.2655876785315598,-2.90415274490924,-4.571638283905301,29.960660522224096,1.0699996948242188,1.548035214795199,0.9455017089843736,-1.3389489730287707,3.229952390997518,-0.19672363202219856,2.0877270499909457,-0.380069944167154,18.604768072485214,-63.158752896461564,1.1422253410065708,6,0.06999778747558594,-1.680002212524414,-3.195000648498535,-4.545001983642578,1.2899971008300852,3,0.011606313341416152,1.3999861284505584,43.90999984741211,-1.4922914404765397,43.7400016784668,-1.5074557183281427,43.06999969482422,0.011606313341416152 2303,2016-06-10,41.93000030517578,42.68999862670898,41.849998474121094,42.47000122070313,4821500.0,-0.026694556104914446,-1.3999847413107012,1.0000070642921226,51.952456851522875,78.89705193024233,1.0760304705910642,-0.021384539327328866,-1.6732943291780629,-3.3880345131487815,30.23870406803094,1.2300033569335938,1.4865349073199496,-0.26499977111816264,-2.4538088203758477,1.9238092781395224,-1.3594042957470052,0.8294047535106799,2.200000762939446,3.508848247165343,-75.27193023194047,1.0944045246288412,6,1.0599994659423828,-0.5300006866455078,-1.7299995422363281,-3.190000534057617,2.450000762939446,4,0.05032197937024829,-1.0980376757284385,43.08000183105469,1.3999861284505584,43.90999984741211,-1.4922914404765397,43.7400016784668,0.05032197937024829 2304,2016-06-13,42.06999969482422,42.56999969482422,41.56999969482422,41.70000076293945,4009700.0,0.0033388835828640495,-2.174597792323389,-0.6851820455219678,53.601341853035166,75.32895814663739,0.9636927959877823,-0.05139389057360688,-1.7633151705610217,-3.488645943924034,30.39955951564579,1.0,1.4045659912191013,-0.19650039672851705,-2.2613468634711467,1.8683460700141126,-1.2289236300998354,0.8359228366428013,2.0144013214111283,19.531239522626713,-57.05037786535721,1.0324232333713166,6,0.7800006866455078,-0.6700000762939453,-1.8699989318847656,-3.2099990844726562,2.470001220703125,0,0.03731874747356789,-1.3999847413107012,41.93000030517578,-1.0980376757284385,43.08000183105469,1.3999861284505584,43.90999984741211,0.03731874747356789 2305,2016-06-14,42.349998474121094,42.83000183105469,41.86000061035156,42.0,2958600.0,0.006655545075540337,-2.0793823796548594,0.9459445526996794,53.98670685828018,72.27542897069205,0.6922129902529193,-0.20568568866679016,-1.9987226936496825,-3.723077217990422,31.02404286111592,0.970001220703125,1.2722036791828017,-0.00300159454345561,-1.9168523786730702,1.910849189586159,-0.9599269866082594,0.9539237975213481,1.6338264892578067,30.468685971607428,-42.80897140444306,0.9569253920648063,6,0.5000019073486328,-0.5699977874755859,-2.1499977111816406,-3.339998245239258,2.3199996948242188,1,0.043919732641505504,-2.174597792323389,42.06999969482422,-1.3999847413107012,41.93000030517578,-1.0980376757284385,43.08000183105469,0.043919732641505504 2306,2016-06-15,41.65999984741211,42.31999969482422,41.18000030517578,42.20000076293945,4306600.0,-0.01629276627083287,1.9230799327047223,-1.542866485013624,46.43963506451319,67.75905672672992,1.3764650437168484,0.5885197648854188,-1.2544675462242552,-3.0030361456330894,30.862404835326423,1.1699981689453125,1.156161679431186,-0.7400001525878892,-2.526958881053723,1.0469585758779445,-1.633479516820806,0.15347921164502765,2.227272105224607,17.582403762717405,-50.502121599430126,0.8934793642329155,6,0.9950008392333984,0.35000038146972656,-1.8849992752075195,-2.4300003051757812,3.779998779296868,2,0.05688907682586075,-2.0793823796548594,42.349998474121094,-2.174597792323389,42.06999969482422,-1.3999847413107012,41.93000030517578,0.05688907682586075 2307,2016-06-16,41.7599983215332,41.77999877929688,41.06999969482422,41.45000076293945,3057400.0,0.0024003474432874317,3.0571553133513745,-0.5740685796634595,42.80988921606338,62.45850450598574,1.1759531509595007,0.6045775867645702,-1.2966393103412912,-3.072744391582617,30.829057097311463,0.7099990844726634,1.0636142104432764,-0.6940015792846665,-2.320148819615497,0.9321456610461638,-1.5070751994500853,0.11907204088075218,1.964837332255854,39.20441984160356,-24.475828329608333,0.8130736201654168,6,0.8400020599365234,0.3500022888183594,-1.7899971008300781,-2.529998779296875,3.2800025939941406,3,0.06345789349594999,1.9230799327047223,41.65999984741211,-2.0793823796548594,42.349998474121094,-2.174597792323389,42.06999969482422,0.06345789349594999 2308,2016-06-17,41.77000045776367,41.91999816894531,41.22000122070313,41.86999893188477,4239000.0,0.0002395147661036212,6.000076295109412,-0.3225782634377075,43.551082141266505,58.5242057668045,0.9771179086471804,0.7064013378813456,-1.238479670824006,-3.0766800489792274,31.121796267374496,0.6999969482421804,0.9864995290717076,-0.731999397277832,-2.203105654261435,0.7391068597057711,-1.4675525257696336,0.003553731213969513,1.7424483193081954,39.77272234672955,-20.00200865639593,0.7355531284918029,6,0.8299999237060547,0.3400001525878906,-1.7474994659423828,-2.5400009155273438,3.2099990844726562,4,0.06224559362287119,3.0571553133513745,41.7599983215332,1.9230799327047223,41.65999984741211,-2.0793823796548594,42.349998474121094,0.06224559362287119 2309,2016-06-20,42.27999877929688,42.58000183105469,42.0,42.060001373291016,2461400.0,0.012209679577305677,-2.4117739456293688,-2.2000076295108633,46.16613681360571,54.60285506828781,0.3836143283238229,0.25516539490460133,-1.6691161272979613,-3.562735235042787,30.640507661974826,0.8100013732910156,0.8306205551147201,-0.2510009765624943,-1.6777375354930513,1.1757355823680626,-0.9643692560277728,0.46236730290278416,1.037054071195172,68.74986453506307,12.059700909869704,0.7133682794652774,6,0.32000160217284446,-0.1699981689453196,-2.207498550415046,-3.049999237060554,3.3600006103515554,0,0.049668929740997125,6.000076295109412,41.77000045776367,3.0571553133513745,41.7599983215332,1.9230799327047223,41.65999984741211,0.049668929740997125 2310,2016-06-21,42.91999816894531,43.04999923706055,41.900001525878906,42.22000122070313,2290500.0,0.015137166701192362,1.3958308498040992,3.1818418269146056,52.21892981914603,51.20955964024631,-0.4301720844375865,-0.29937184709695686,-2.2187462137869502,-4.177541234598436,30.2953399619667,1.1499977111816406,0.6128313153249181,0.32499847412109517,-1.0472459424877982,1.6972428907299886,-0.36112373418335153,1.0111206824255419,0.21729042909331753,93.43428797117784,37.38025749901631,0.6861222083044484,6,-0.42999839782714844,-0.80999755859375,-2.8474979400634766,-3.6899986267089844,3.3000030517578196,1,0.03774470679624087,-2.4117739456293688,42.27999877929688,6.000076295109412,41.77000045776367,3.0571553133513745,41.7599983215332,0.03774470679624087 2311,2016-06-22,42.70000076293945,43.20000076293945,42.650001525878906,42.810001373291016,1909000.0,-0.005125755251430553,-4.23811080835604,-0.15714441416893893,46.17786141154604,48.54489333655322,-0.4468546508935276,-0.01476136088121649,-1.917132154708355,-3.9570053781210746,30.232508299742918,0.5499992370605469,0.4533580915900757,0.06350097656250142,-1.2659598540718875,1.3929618071968903,-0.601229438754693,0.7282313918796959,-1.6300010681152344,76.52583336765963,24.62981274758276,0.6647304153171949,6,-0.5650005340576172,-0.5900001525878906,-2.627500534057617,-3.470001220703125,3.6399993896484375,2,0.04613576980812795,1.3958308498040992,42.91999816894531,-2.4117739456293688,42.27999877929688,6.000076295109412,41.77000045776367,0.04613576980812795 2312,2016-06-23,43.66999816894531,43.68000030517578,42.97000122070313,43.18000030517578,1871700.0,0.02271656647949638,1.7842984726315039,-4.454501317797198,50.28816392446015,48.359971900212926,-1.4799973912349742,-0.9093032206154845,-2.7912691480945426,-4.927843903114763,30.111838900396137,0.9799995422363281,0.21982727882338793,0.955998420715332,-0.42634778226470615,2.33834462369537,0.2648253192253165,1.6471715222053476,-2.5573984527587896,99.5934089450032,50.09946803716886,0.6911731014900186,6,-1.2949981689453125,-1.55999755859375,-3.509998321533203,-4.439998626708984,3.4000015258789062,3,0.040531269337729325,-4.23811080835604,42.70000076293945,1.3958308498040992,42.91999816894531,-2.4117739456293688,42.27999877929688,0.040531269337729325 2313,2016-06-24,41.099998474121094,42.77999877929688,40.86999893188477,41.290000915527344,8258300.0,-0.058850464909151357,-4.876908811343251,-0.3877617750097314,38.994393453886445,46.73697763364085,1.072689858030131,1.6234294621961567,-0.15200680421375523,-2.3525616578938866,28.918137848627516,2.7999992370605398,-0.12235500662364984,-1.5375011444091768,-3.097365092992419,0.02236280417406533,-2.317433118700798,-0.7575691701175558,2.5800018310546875,8.185033090106675,-39.83384099523573,0.7799319742916218,6,1.1750011444091797,1.0100021362304688,-0.9399986267089844,-1.8699989318847656,5.710002899169929,4,0.09586380991928989,1.7842984726315039,43.66999816894531,-4.23811080835604,42.70000076293945,1.3958308498040992,42.91999816894531,0.09586380991928989 2314,2016-06-27,41.20000076293945,41.36000061035156,40.5,40.849998474121094,4128900.0,0.002433145803675041,1.5671584005648012,-1.8420936395759717,34.84484450764853,44.61010403912622,0.9345812900734103,1.494515003957872,-0.19563055023061082,-2.431796805205039,27.776213418751215,0.8600006103515625,-0.363229442309553,-1.3704988479614286,-3.057894895330655,0.3168971994077978,-2.2141968716460454,-0.5268008242768119,2.479999542236328,22.01260049567068,-20.493978540726093,0.8436980236846142,6,0.8899993896484375,1.114999771118164,-0.8500003814697266,-1.970001220703125,6.009998321533203,0,0.09174754148784126,-4.876908811343251,41.099998474121094,1.7842984726315039,43.66999816894531,-4.23811080835604,42.70000076293945,0.09174754148784126 2315,2016-06-28,42.5099983215332,42.68999862670898,41.27000045776367,41.5099983215332,3883600.0,0.031796056658623506,1.088231664217045,2.8571241730335366,42.647042323954715,44.18870484573083,-0.3915043729082939,0.17373525593618666,-1.4315753301585659,-3.718947001558874,26.353408050944015,1.4899978637695241,-0.36822714309862903,-0.04800128936767578,-1.733189168501383,1.6371865897660314,-0.8905952289345294,0.7945926501991778,1.0428019714355443,63.20748832198922,25.24852822832262,0.8425939395668535,6,-0.4199981689453125,-0.19499778747558594,-1.882497787475586,-3.279998779296875,4.820003509521484,1,0.07362976221360484,1.5671584005648012,41.20000076293945,-4.876908811343251,41.099998474121094,1.7842984726315039,43.66999816894531,0.07362976221360484 2316,2016-06-29,43.45000076293945,43.5,42.58000183105469,42.70000076293945,4106000.0,0.022112502435223558,1.1647054599635585,0.75,51.921075721594256,45.20105890190093,-1.174392958678233,-0.7387746426937198,-2.304417977993168,-4.581863914717225,25.070480142385865,0.9900016784667969,-0.37059173596891526,0.8505010604858398,-0.8813493876800536,2.5823515086517332,-0.015424163597103302,1.716426284568783,-2.950000762939453,92.76731068666943,50.197230629107494,0.8659252240829458,6,-1.3600006103515625,-1.135000228881836,-2.7725000381469727,-4.220001220703125,4.329998016357429,2,0.06375144785098241,1.088231664217045,42.5099983215332,1.5671584005648012,41.20000076293945,-4.876908811343251,41.099998474121094,0.06375144785098241 2317,2016-06-30,43.27000045776367,43.459999084472656,43.04999923706055,43.36999893188477,3439900.0,-0.004142699701154218,1.92858310626703,-0.13333129882813446,57.73672838758416,46.77724181815844,-0.8467146038414768,-0.5823298477751848,-2.067636283773197,-4.297898021769271,23.44422760162998,0.4099998474121094,-0.39930295942863836,0.6665006637573256,-1.0714512857350016,2.404452613249653,-0.20247531098883798,1.5354766385034893,-2.7100004577636696,92.3333485921224,42.97072303769326,0.868975974746165,6,-1.1800003051757812,-0.9549999237060547,-2.5924997329711914,-4.040000915527344,4.340000152587891,3,0.07094984197702692,1.1647054599635585,43.45000076293945,1.088231664217045,42.5099983215332,1.5671584005648012,41.20000076293945,0.07094984197702692 2318,2016-07-01,42.9900016784668,43.63000106811523,42.959999084472656,43.15999984741211,2326100.0,-0.00647096779141898,-4.826019172720275,1.7000076295108275,55.227288983100436,47.78403650365786,-0.4195830204713289,-0.37179894255018553,-1.7361627593912843,-3.9133886592236067,21.348152783663476,0.670001983642571,-0.3200185925116017,0.4185018539428711,-1.2625043941460703,2.0995081020318125,-0.42200127010159605,1.2590049779873382,-2.3712016784667966,79.5527421326468,25.325402440204428,0.84050312404447,7,-0.9000015258789062,-0.6750011444091797,-2.2950010299682617,-3.7600021362304688,4.649997711181641,4,0.09490574219728498,1.92858310626703,43.27000045776367,1.1647054599635585,43.45000076293945,1.088231664217045,42.5099983215332,0.09490574219728498 2319,2016-07-05,43.209999084472656,43.52999877929688,42.77999877929688,43.0,2467100.0,0.005117408639601306,-1.3076868903835146,-1.2353020375190737,54.91991745579485,48.08414624106328,-0.5518160308166031,-0.6121557140466649,-1.9001006352178536,-4.037392861718487,19.071485296142765,0.75,-0.20741095496765638,0.6314992904663086,-1.0593842357818275,2.3223828167144447,-0.2139424726577559,1.476941053590373,-2.470751041748045,82.20331038050004,23.93914853982082,0.8454417631240679,7,-1.1199989318847656,-0.8949985504150391,-2.2449989318847656,-3.7150001525878906,3.990001678466797,1,0.08331410240904202,-4.826019172720275,42.9900016784668,1.92858310626703,43.27000045776367,1.1647054599635585,43.45000076293945,0.08331410240904202 2320,2016-07-06,43.150001525878906,43.310001373291016,42.709999084472656,43.09000015258789,3809600.0,-0.0013885109897007197,2.1578979069417255,0.28572207084468665,59.18621250855485,49.529518585175374,-0.509322099836993,-0.6309763107823301,-1.8145332719857663,-3.8721541656002714,16.532603823454007,0.6000022888183594,-0.09190810909665714,0.6010017395019531,-1.0238568820258465,2.2258603610297527,-0.21142757126195022,1.4134310502658565,-2.2951233621386677,54.28572466585081,-8.747486171968525,0.8124293107639015,7,-1.0600013732910156,-0.8350009918212891,-2.1450014114379883,-3.6500015258789062,3.6800003051757812,2,0.09409032248026206,-1.3076868903835146,43.209999084472656,-4.826019172720275,42.9900016784668,1.92858310626703,43.27000045776367,0.09409032248026206 2321,2016-07-07,42.959999084472656,43.4900016784668,42.83000183105469,43.209999084472656,1517100.0,-0.00440330091975305,-1.5882625736768095,-4.166571301417763,57.31708394992693,50.310509699116125,-0.31129655087908503,-0.5436689260931331,-1.5410015720880637,-3.5941915626401766,13.805496745168952,0.6599998474121094,-0.02840803982911666,0.45849933624267436,-1.0502303838370395,1.9672290563223882,-0.29586552379718256,1.2128641962825313,-1.9941160045574193,27.173854453027708,-37.267712424016246,0.7543648600398579,7,-0.8949985504150391,-0.6449985504150391,-1.8349981307983398,-3.339998245239258,3.990001678466797,3,0.10172259868975453,2.1578979069417255,43.150001525878906,-1.3076868903835146,43.209999084472656,-4.826019172720275,42.9900016784668,0.10172259868975453 2322,2016-07-08,43.58000183105469,43.72000122070313,42.84000015258789,43.20000076293945,2392400.0,0.014432094036196608,1.6666705198970828,-1.5200042724609375,60.27243279568146,52.6747362926489,-1.0565112341453542,-1.1850504529248482,-2.0804763781039313,-4.143131854734904,12.192927902733572,0.8800010681152415,-0.04323232092900042,1.053502082824707,-0.5111241602203975,2.6181283258698116,0.2711889613021583,1.8358152043472558,-2.5075540316114484,86.13870360997953,17.809309748760114,0.7823131215225508,7,-1.470001220703125,-1.2650012969970703,-2.455000877380371,-3.960000991821289,3.1899986267089844,4,0.09637440963229427,-1.5882625736768095,42.959999084472656,2.1578979069417255,43.150001525878906,-1.3076868903835146,43.209999084472656,0.09637440963229427 2323,2016-07-11,44.040000915527344,44.11000061035156,43.61999893188477,43.77000045776367,2739000.0,0.010555279145143759,1.3902529796518044,0.7105255232645686,60.04568059293319,55.47482919101386,-1.1796684695598145,-1.5587884299726582,-2.45487617733,-4.535058995354497,12.14454404611938,0.529998779296875,0.02133238122392811,1.408001136779788,-0.26786669189147716,3.083868965451053,0.5700672224441519,2.245935051115424,-2.8086999108085138,95.00002724780792,25.619886656899567,0.8379339143356331,7,-1.3500003814697266,-1.7250003814697266,-2.585000991821289,-4.290000915527344,2.200000762939453,0,0.0810626616850394,1.6666705198970828,43.58000183105469,-1.5882625736768095,42.959999084472656,2.1578979069417255,43.150001525878906,0.0810626616850394 2324,2016-07-12,43.63999938964844,44.27000045776367,43.56999969482422,44.099998474121094,2275000.0,-0.009082686593175682,-1.3333418104599266,-1.703697424377287,54.22536094124558,56.76130903737952,-0.4438279051000791,-1.0910757172850865,-1.9566843596821997,-4.065107703862893,12.518736753539716,0.7000007629394531,-0.029452829424016613,0.929499626159668,-0.7822250086207276,2.6412242609400636,0.07363730876947017,1.7853619435498658,-2.1784024164789884,59.615351697661055,-6.444417964120987,0.8558623173901961,7,-0.2149982452392578,-1.2549991607666016,-1.8124980926513672,-3.589998245239258,2.7400016784667898,1,0.0916590296962474,1.3902529796518044,44.040000915527344,1.6666705198970828,43.58000183105469,-1.5882625736768095,42.959999084472656,0.0916590296962474 2325,2016-07-13,44.209999084472656,44.290000915527344,43.2599983215332,43.90999984741211,2429100.0,0.013061404738686333,3.478243923474338,-0.6521735524853631,58.51182921852025,57.4936149814824,-0.835147557679889,-1.596434104322789,-2.4427348628172325,-4.534308154093509,12.499196378232464,1.0300025939941406,0.26068512563693247,1.4064992904663072,-0.420955813206362,3.2339543941389763,0.49277173862997614,2.320226842302638,-2.4675617628437863,94.52041909440075,28.554167639921275,0.9137275518363344,7,-0.7099990844726562,-1.8149986267089844,-2.382497787475586,-4.159997940063477,2.770000457763672,2,0.06763179688725529,-1.3333418104599266,43.63999938964844,1.3902529796518044,44.040000915527344,1.6666705198970828,43.58000183105469,0.06763179688725529 2326,2016-07-14,44.02999877929688,44.599998474121094,43.97000122070313,44.5,2832400.0,-0.0040714840285756,-1.1355971654683974,-1.5666747199369064,52.2277260443676,56.881503610013894,-0.6305293593075803,-1.2962342613754458,-2.1685075617568046,-4.267583071408417,13.455037531869166,0.6299972534179616,0.6023609490740256,1.107999038696299,-0.714603243577578,2.930601320970176,0.1966978975593605,2.0193001798332375,-1.9818538264001972,67.61362281711368,5.657217206299251,0.9113011411369396,7,-0.3750000000000071,-1.4799995422363352,-1.9724998474121165,-3.819999694824226,2.2400016784667898,3,0.06359307584342666,3.478243923474338,44.209999084472656,-1.3333418104599266,43.63999938964844,1.3902529796518044,44.040000915527344,0.06359307584342666 2327,2016-07-15,44.40999984741211,44.93000030517578,44.02999877929688,44.34000015258789,3031700.0,0.008630503716795523,-1.6086908447589894,-0.1489351340822047,78.0984683577835,59.42274576275646,-0.9295698692628847,-1.546831383475876,-2.429869951753986,-4.563677055243801,14.694896469117658,0.9000015258788991,0.8074880312234427,1.3555000305175753,-0.49648026052854277,3.2074803215636933,0.42950988499451626,2.2814901760406343,-2.004595401544009,68.86228502379043,0.09985958084453728,0.9259901455230574,7,-0.5900001525878906,-1.6949996948242188,-2.242499351501465,-3.969999313354492,2.299999237060547,4,0.05719434641419752,-1.1355971654683974,44.02999877929688,3.478243923474338,44.209999084472656,-1.3333418104599266,43.63999938964844,0.05719434641419752 2328,2016-07-18,44.36999893188477,44.70000076293945,44.0,44.63999938964844,1916100.0,-0.0009007186594185423,2.5897180081575164,-3.8571662125339583,77.1869397369628,61.8968593495529,-0.7523477511651251,-1.3724226743475398,-2.27408483705851,-4.4484107321030635,15.821793515413862,0.7000007629394531,0.8419264028295146,1.1854991912841868,-0.6517926920777342,3.0227910746461077,0.26685324960322276,2.104145132965151,-1.5606591485274421,66.46702346607137,-7.869837560319297,0.9186459416809607,7,-0.549999237060554,-1.654998779296882,-2.0949993133544993,-3.889997482299812,2.4600028991699148,0,0.054090637449942136,-1.6086908447589894,44.40999984741211,-1.1355971654683974,44.02999877929688,3.478243923474338,44.209999084472656,0.054090637449942136 2329,2016-07-19,44.38000106811523,44.560001373291016,44.13000106811523,44.310001373291016,1321100.0,0.00022542565858096886,1.000000000000033,-0.2592576894276356,70.64017771579964,63.16952215035787,-0.6469672114839042,-1.2828011469008445,-2.1735364842310148,-4.407553313720506,16.280237078720194,0.43000030517578836,0.8337444316521356,1.090501213073722,-0.7690345474184497,2.9500369735658936,0.16073333282763969,2.020269093319804,-1.231355601266948,67.0659530678577,-8.320190662803057,0.9297678802460858,7,-0.4999999999999929,-1.6650009155273366,-2.1850013732910085,-3.3500003814697195,1.829998016357429,1,0.041910783361559734,2.5897180081575164,44.36999893188477,-1.6086908447589894,44.40999984741211,-1.1355971654683974,44.02999877929688,0.041910783361559734 2330,2016-07-20,44.540000915527344,44.560001373291016,43.84000015258789,44.290000915527344,1647700.0,0.003605224055009515,3.965509983952014,3.571444141689736,64.53332058378044,63.97132622078604,-0.6582862785320813,-1.3862872802206923,-2.232064861508526,-4.501036126351465,16.148056744213214,0.720001220703125,0.8825013136549771,1.1695009231567397,-0.7620051089828479,3.1010069552963273,0.20374790708694945,2.13525393922653,-1.106338674546663,64.220244490563,-8.596868663750143,0.9657530160697932,7,-0.6550006866455078,-1.8250007629394531,-2.4150009155273438,-3.510000228881836,1.7399978637695384,2,0.04131118353763741,1.000000000000033,44.38000106811523,2.5897180081575164,44.36999893188477,-1.6086908447589894,44.40999984741211,0.04131118353763741 2331,2016-07-21,44.66999816894531,44.88000106811523,43.959999084472656,44.63000106811523,2910800.0,0.0029186630162967298,2.9999834144643382,0.15998840332034092,68.91888408787014,64.93204303102922,-0.5813461491404368,-1.434687166631953,-2.2863244467308874,-4.557177234344451,15.975480394161446,0.920001983642571,0.9299266345316113,1.200998306274414,-0.786646726007163,3.188643338555991,0.20717579013362553,2.1948208224152026,-0.9969218376934137,76.14659634559052,5.558639887812092,0.9938225161407871,7,-0.5749988555908203,-1.9549980163574219,-2.3549976348876953,-3.6399974822998047,1.2900009155273438,3,0.05171259162703379,3.965509983952014,44.540000915527344,1.000000000000033,44.38000106811523,2.5897180081575164,44.36999893188477,0.05171259162703379 2332,2016-07-22,45.43999862670898,45.56000137329102,44.83000183105469,44.93000030517578,2312000.0,0.017237530542344448,-1.0563504386931282,12.750882212682345,79.23622339728199,67.06432556484576,-1.1843016864625397,-2.1768951556401106,-2.970400542156206,-5.272843358657191,15.565579220559906,0.8900032043457102,0.9707035348695285,1.8824987411498952,-0.2916930097443995,4.05669049204419,0.7954028657027479,2.9695946165970426,-1.5999984741210866,93.0231010805336,22.595513282232375,1.0870958754471474,7,-1.029998779296868,-2.4099979400634695,-3.1074981689453054,-4.219997406005852,1.2900009155273509,4,0.018265885918553604,2.9999834144643382,44.66999816894531,3.965509983952014,44.540000915527344,1.000000000000033,44.38000106811523,0.018265885918553604 2333,2016-07-25,45.040000915527344,45.63999938964844,44.88000106811523,45.5,3872700.0,-0.008802766797323835,1.0540554473003398,-0.9019619576193344,70.93822289340699,68.92131022619704,-0.701284069247329,-1.5458440223067527,-2.4841311598528364,-4.822201709108981,16.979544943272153,0.7599983215332102,1.045937378523405,1.2855009078979478,-0.6522724513222755,3.223274267118171,0.3166142282878326,2.254387587508063,-1.0800018310546875,66.66673730923857,-2.1774756865802516,0.968886679610113,7,-0.5900020599365234,-1.970001220703125,-2.685000419616699,-3.8199996948242188,1.05999755859375,0,0.0370781113454548,-1.0563504386931282,45.43999862670898,2.9999834144643382,44.66999816894531,3.965509983952014,44.540000915527344,0.0370781113454548 2334,2016-07-26,44.97999954223633,45.099998474121094,44.43000030517578,45.0,3181000.0,-0.001332179664106814,5.090964262801061,0.043479342543910574,70.93816096950799,70.30201375408457,-0.4818902388357884,-1.2523429625972398,-2.3341975089518883,-4.714584597171587,17.8946882028058,0.6699981689453125,1.0454002402204665,1.0364995956420913,-0.5594195251299752,2.6324187164141577,0.23854003525605805,1.8344591560281245,-0.6840003967285142,63.33332626907614,-7.048715976228237,0.7979595603860324,7,-0.23999977111816406,-1.9099998474121094,-2.6249990463256836,-3.759998321533203,1.3600006103515625,1,0.04112944214419567,1.0540554473003398,45.040000915527344,-1.0563504386931282,45.43999862670898,2.9999834144643382,44.66999816894531,0.04112944214419567 2335,2016-07-27,45.63999938964844,45.93999862670898,44.290000915527344,45.849998474121094,7307500.0,0.014673184840572784,7.461539966352633,10.49971390425329,77.6859308720677,73.13070317938457,-1.0255613646140347,-1.755851260034106,-2.8940968409374648,-5.314823504964693,19.184530984489403,1.6499977111816335,1.0351397128542743,1.539999389648436,-0.07775655168238416,3.1577553309792563,0.7311214189830224,2.3488773603138497,0.0,84.84851987785291,8.629113233526155,0.8088779706654119,7,-0.75,-2.4200000762939453,-3.284998893737793,-4.4199981689453125,0.6100006103515625,2,0.012489038178065792,5.090964262801061,44.97999954223633,1.0540554473003398,45.040000915527344,-1.0563504386931282,45.43999862670898,0.012489038178065792 2336,2016-07-28,46.22000122070313,46.25,45.40999984741211,45.61000061035156,3422000.0,0.01270819103442511,1.507469994761894,-2.9047774750227404,77.49997615815752,73.0642040460928,-1.4105796919046654,-2.232134001317398,-3.368418494727827,-5.833639750544684,20.006215539224424,0.8400001525878906,1.1429518880485148,1.98150119781495,0.13932577340466423,3.8236766222252356,1.060413485609807,2.902588910020093,-1.9300003051757884,98.469449320945,22.53380935113124,0.9210877122051415,7,-1.1750011444091868,-2.845001220703132,-3.920001029968269,-5.000000000000007,1.0699996948242116,3,0.0012980864779137402,7.461539966352633,45.63999938964844,5.090964262801061,44.97999954223633,1.0540554473003398,45.040000915527344,0.0012980864779137402 2337,2016-07-29,46.34000015258789,46.959999084472656,46.11999893188477,46.22999954223633,3237000.0,0.0025962554893010914,-4.090881768160346,0.1803286889961707,75.78472804904045,72.90840274743475,-1.37233292770852,-2.2243891999168284,-3.377874408593499,-5.896083978903064,21.047067523360923,0.8400001525878835,1.1736657950212788,1.948000144958499,-0.0586580027876451,3.954658292704643,0.9446710710854234,2.9513292188315745,-2.049999237060547,76.77905029688937,3.120469421049876,1.003329073873072,7,-0.9400005340576172,-2.6100006103515625,-4.217499732971191,-5.119998931884766,0.8699989318847656,4,-0.00820028197807443,1.507469994761894,46.22000122070313,7.461539966352633,45.63999938964844,5.090964262801061,44.97999954223633,-0.00820028197807443 2338,2016-08-01,47.06999969482422,47.4000015258789,46.5,46.540000915527344,3375700.0,0.015753119115938574,-1.9508217224904087,4.818143986683313,85.8037541710803,74.59324457579928,-1.8763819275270919,-2.7753466850002013,-3.9907600809616923,-6.55172423762788,22.111584907854066,1.0600013732910085,1.319403609678524,2.4739997863769503,0.24970904439732067,4.69829052835658,1.3618544153871355,3.586145157366765,-2.673198852539059,89.38901073021407,13.377628158079006,1.112145370989815,8,-1.4499988555908203,-3.1199989318847656,-4.8274993896484375,-5.849998474121094,-0.3400001525878906,0,-0.007223287758492902,-4.090881768160346,46.34000015258789,1.507469994761894,46.22000122070313,7.461539966352633,45.63999938964844,-0.007223287758492902 2339,2016-08-02,46.81000137329102,47.1500015258789,46.209999084472656,46.90999984741211,2175800.0,-0.00552365250093223,2.2413774959880586,-0.18867680082914534,79.01788565273519,76.20264069457203,-1.3806263421055078,-2.3524268476178136,-3.642946188577689,-6.2080642792565754,23.271088128942825,0.9400024414062429,1.2596511776957442,2.034001350402839,-0.29807622239579246,4.366078923201471,0.8679625640035269,3.2000401368021514,-2.2330084899902403,81.02893772354653,7.054838370789554,1.1660387863993154,8,-1.1300010681152415,-2.8600006103515696,-4.617501258850105,-5.590000152587898,-0.10000228881836648,1,-0.015167760699427046,-1.9508217224904087,47.06999969482422,-4.090881768160346,46.34000015258789,1.507469994761894,46.22000122070313,-0.015167760699427046 2340,2016-08-03,47.209999084472656,47.22999954223633,46.47999954223633,46.79999923706055,3376400.0,0.00854513350665842,2.3333276819395583,-4.100061036087878,83.82981244663507,77.85941051221258,-1.522122809145273,-2.5641284435366742,-3.9467354341804324,-6.5240991286050445,24.589377804230917,0.75,1.2292898830214654,2.230999183654788,-0.20943148960081004,4.671429856910386,1.0107838470269925,3.4512145202825835,-2.4636256826171845,90.45214667594495,15.026034121329715,1.220215336627798,8,-1.3649978637695312,-2.874998092651367,-5.007498741149902,-5.989997863769531,-2.5699996948242188,2,-0.018428276821782608,2.2413774959880586,46.81000137329102,-1.9508217224904087,47.06999969482422,-4.090881768160346,46.34000015258789,-0.018428276821782608 2341,2016-08-04,47.33000183105469,47.36000061035156,46.849998474121094,47.22999954223633,1852500.0,0.0025418925843931905,5.37503278258589,0.24390811228239936,82.88291539187895,78.26459851161223,-1.369099040567633,-2.466409346266431,-3.9745663697324716,-6.5480504799598265,25.85497160851894,0.5100021362304688,1.2937560272421251,2.1325017929077177,-0.3292298811448404,4.594233466960276,0.9016359558814386,3.3633676299339967,-2.4244107417578107,94.53128492452628,17.519975380350942,1.2308658370262786,8,-1.4850006103515625,-2.3400001525878906,-5.127501487731934,-6.1100006103515625,-1.4000015258789062,3,-0.0228185461498559,2.3333276819395583,47.209999084472656,2.2413774959880586,46.81000137329102,-1.9508217224904087,47.06999969482422,-0.0228185461498559 2342,2016-08-05,47.77999877929688,47.86999893188477,47.11999893188477,47.4000015258789,2398900.0,0.009507646964571626,1.678583106266962,3.799885561701458,85.1546763127491,79.8442044470947,-1.6229284741980976,-2.725349911459297,-4.333321600290624,-6.893294707219958,27.110770934473553,0.75,1.421942998773595,2.3724988937377987,-0.22128249729573213,4.966280284771329,1.0756081982210333,3.669389589254564,-2.724743063805086,94.57830356260587,15.562635470540513,1.2968906955167645,8,-1.6999988555908274,-2.489999771118171,-5.577498435974128,-6.559997558593757,-2.4399986267089915,4,-0.010255292513357217,5.37503278258589,47.33000183105469,2.3333276819395583,47.209999084472656,2.2413774959880586,46.81000137329102,-0.010255292513357217 2343,2016-08-08,47.61000061035156,48.11000061035156,47.459999084472656,47.72999954223633,3055000.0,-0.0035579358160005015,-2.0952307426817196,-0.315788945328958,82.23558426270762,81.09947370189464,-1.1734375875716836,-2.3970827232913265,-4.088617309300695,-6.625015406578804,28.158757667035466,0.6500015258789062,1.535215743738874,2.024000740051271,-0.663212457957016,4.711213938059558,0.6803941410471239,3.367607339055418,-2.3295654375483252,73.68423166035569,-6.560317950257243,1.3436065990041453,8,-1.4099998474121094,-2.200000762939453,-5.407500267028809,-6.3899993896484375,-1.7400016784667898,0,-0.008401628245136683,1.678583106266962,47.77999877929688,5.37503278258589,47.33000183105469,2.3333276819395583,47.209999084472656,-0.008401628245136683 2344,2016-08-09,47.63999938964844,48.0099983215332,47.459999084472656,47.84000015258789,1782800.0,0.0006300940750325612,1.0370451478909555,1.6666878596178911,81.76234698184898,81.55240882520367,-0.8788561750661188,-2.2261841395751674,-4.039119681895606,-6.555241492997929,29.130507663104556,0.5499992370605469,1.5399987717660295,1.853999519348143,-0.8187594068965041,4.52675844559279,0.517620056225816,3.1903789824704702,-2.076607673090365,71.16558817678653,-10.647153821164665,1.3363794631223243,8,-0.8799991607666016,-2.229999542236328,-5.437499046325684,-6.4199981689453125,-0.45999908447265625,1,-0.0191015923398572,-2.0952307426817196,47.61000061035156,1.678583106266962,47.77999877929688,5.37503278258589,47.33000183105469,-0.0191015923398572 2345,2016-08-10,47.20000076293945,47.77999877929688,47.08000183105469,47.75,2064200.0,-0.0092359074799776,1.2950840175851912,2.7499856949398236,74.37386303081537,81.20506292216565,-0.21713413520491542,-1.6344983103379391,-3.530190686290638,-6.013343394979728,30.325657524852456,0.6999969482421946,1.6143813891799823,1.2645008087158232,-1.3713214784507954,3.9003230958824417,-0.05341033486748614,2.5824119522991325,-1.3819481570020287,27.77791233477242,-52.489828557002625,1.3179111435833084,8,-0.08500099182128906,-1.7900009155273438,-4.997500419616699,-5.979999542236328,-0.6500015258789062,2,-0.010381391325136047,1.0370451478909555,47.63999938964844,-2.0952307426817196,47.61000061035156,1.678583106266962,47.77999877929688,-0.010381391325136047 2346,2016-08-11,46.83000183105469,47.43000030517578,46.70000076293945,47.11000061035156,2543600.0,-0.007838960294578645,-1.703697424377287,0.5090893958204732,64.5094599125406,79.95225535144345,0.27769568523659416,-1.1003923384806384,-3.089626321262628,-5.549268187192723,31.092836864314886,0.7299995422363281,1.699488439772189,0.7545017242431626,-1.74931027015991,3.258313718646235,-0.4974042729583772,2.0064077214447025,-0.7827544246758507,9.219934906648126,-66.56607779720545,1.251905997201538,8,0.3299980163574219,-1.3600006103515625,-4.627501487731934,-5.530000686645508,-0.9000015258789062,3,-0.046764944603396974,1.2950840175851912,47.20000076293945,1.0370451478909555,47.63999938964844,-2.0952307426817196,47.61000061035156,-0.046764944603396974 2347,2016-08-12,46.95000076293945,47.59000015258789,46.61000061035156,46.61000061035156,1704000.0,0.0025624370530172857,-4.764700602497504,-1.214291553133515,71.17520830742971,78.32686136659339,0.2830954889568602,-1.0754846418760238,-3.1545861207520502,-5.572420278768966,31.667686756590456,0.9799995422363281,1.6977077350603338,0.7475006103515653,-1.6562851731560784,3.151286393859209,-0.4543922814022565,1.9493935021053872,-0.6964780361633416,22.66667683919271,-52.03090688971161,1.201892891753821,8,0.20999908447265625,-1.4750003814697266,-4.760000228881836,-5.649999618530273,-2.450000762939453,4,-0.021725249013602177,-1.703697424377287,46.83000183105469,1.2950840175851912,47.20000076293945,1.0370451478909555,47.63999938964844,-0.021725249013602177 2348,2016-08-15,46.77000045776367,47.40999984741211,46.72000122070313,47.13000106811523,1778900.0,-0.0038338722524124957,-2.0000000000000617,-1.0588248493756032,69.33050677089685,77.25048593527802,0.46496134061146677,-0.7446413783355581,-2.934688278762607,-5.292283531414057,32.315900757289285,0.6899986267089773,1.6567586387125388,0.44750022888183594,-1.8060293744879417,2.7010298322516135,-0.6792645728030564,1.5742650305667283,-0.3308299426300181,11.428579213680615,-62.033547610955885,1.12676480168489,8,0.5249996185302734,-1.085000991821289,-4.557499885559082,-5.469999313354492,-0.8899993896484446,0,-0.03057516123967463,-4.764700602497504,46.95000076293945,-1.703697424377287,46.83000183105469,1.2950840175851912,47.20000076293945,-0.03057516123967463 2349,2016-08-16,46.2400016784668,46.95000076293945,46.2400016784668,46.7400016784668,1726100.0,-0.01133202424865265,-1.839996337890625,1.38888653414151,56.66670905229963,74.23236333590742,1.0120283301722708,-0.07183426470827214,-2.3520747139052816,-4.663095926507751,32.71999801606547,0.7099990844726562,1.617743746456064,-0.1754985809326186,-2.236816624051727,1.8858194621864897,-1.2061576024921692,0.855160440626932,1.8699989318847656,0.0,-69.04667739591687,1.030659021559554,8,0.9349994659423828,-0.5550022125244141,-3.7375011444091797,-4.940000534057617,0.7899971008300852,1,-0.008001789211749322,-2.0000000000000617,46.77000045776367,-4.764700602497504,46.95000076293945,-1.703697424377287,46.83000183105469,-0.008001789211749322 2350,2016-08-17,46.38000106811523,47.06000137329102,45.66999816894531,46.34000015258789,3560000.0,0.0030276683513534852,-1.0144902697921376,-0.08000183105467329,51.97044820966983,70.79764476010641,0.8291011366257663,-0.07053385848296045,-2.458347181038363,-4.702724116944921,33.28185772854697,1.3900032043457102,1.4545419512141393,-0.12749919891358275,-1.9911337198577783,1.7361353220306128,-1.059316459385677,0.8043180615585115,1.692599563598641,36.97927946006158,-27.174687043800525,0.9318172604720977,8,0.5099983215332102,-0.6950016021728445,-3.4750003814697195,-5.010000228881829,0.9099998474121165,2,0.017248797297042984,-1.839996337890625,46.2400016784668,-2.0000000000000617,46.77000045776367,-4.764700602497504,46.95000076293945,0.017248797297042984 2351,2016-08-18,46.97999954223633,47.02999877929688,46.13000106811523,46.349998474121094,2964200.0,0.012936577410593841,1.4657487001280185,15.749666221631635,57.04847369615084,67.67473335826216,0.1947094904823885,-0.5150040480054727,-3.022431709430279,-5.220037768738358,33.5598726564446,0.8999977111816548,1.3720959456781543,0.3569992065429659,-1.3022600459860953,2.016258459072027,-0.47263041972156117,1.186628832807493,0.9964969909667971,68.22916770146847,5.437877096023627,0.8296296262645293,8,-0.09000015258789062,-1.0049991607666016,-4.032499313354492,-5.599998474121094,-0.060001373291015625,3,-0.009152837576960837,-1.0144902697921376,46.38000106811523,-1.839996337890625,46.2400016784668,-2.0000000000000617,46.77000045776367,-0.009152837576960837 2352,2016-08-19,46.27000045776367,46.849998474121094,46.06000137329102,46.79999923706055,1729000.0,-0.015112794623046932,1.5079382379654633,-0.8412664773449752,41.15042193896971,63.10971532229129,0.7464916042012106,0.2744353841735716,-2.2572710522966872,-4.4308026840173795,33.20945137376549,0.9199981689453054,1.2014124242733146,-0.3944999694824247,-1.968505368866012,1.1795054299011625,-1.1815026691742219,0.39250273020937243,1.6142361408691386,34.482856898566425,-23.913590040719328,0.7870026996917936,8,0.5699977874755859,-0.2950000762939453,-3.167501449584961,-4.635002136230469,0.6300010681152273,4,-0.007348176987770905,1.4657487001280185,46.97999954223633,-1.0144902697921376,46.38000106811523,-1.839996337890625,46.2400016784668,-0.007348176987770905 2353,2016-08-22,46.709999084472656,46.7400016784668,46.099998474121094,46.27000045776367,1408900.0,0.009509371565937785,1.5599932861840349,-0.8301880002303219,48.93614258246055,59.462359277914786,0.1848399585262186,-0.03587564497322404,-2.598784313271622,-4.785966929328971,32.77280617995332,0.6400032043457031,1.0392971546687235,-0.03800125122070597,-1.4138622071042022,1.3378597046627903,-0.7259317291624541,0.6499292267210421,1.0856679769726512,74.82003726868267,18.489744920250672,0.6879304779417466,8,0.0149993896484375,-0.7349987030029297,-3.4424991607666016,-4.909999847412109,0.10000228881836648,0,-0.04731319049002736,1.5079382379654633,46.27000045776367,1.4657487001280185,46.97999954223633,-1.0144902697921376,46.38000106811523,-0.04731319049002736 2354,2016-08-23,46.83000183105469,47.31000137329102,46.72000122070313,46.959999084472656,1563800.0,0.0025691018825544365,-2.3714441416895102,-0.2954492253539443,45.70137933534369,56.27652775619572,-0.06944712042044188,-0.01072437675286153,-2.621389986101647,-4.836501428574465,33.24504705038428,0.6000022888183665,0.8040001787486801,-0.010498619079591265,-1.106086951609747,1.0850897134505644,-0.5582927853446691,0.5372955471854866,0.8806384746906204,70.73179241574505,17.94447689049636,0.5477941662650792,8,-0.20000267028808594,-0.8550014495849609,-3.562501907348633,-5.030002593994141,-0.37000274658203125,1,-0.020286156860866877,1.5599932861840349,46.709999084472656,1.5079382379654633,46.27000045776367,1.4657487001280185,46.97999954223633,-0.020286156860866877 2355,2016-08-24,46.209999084472656,47.04999923706055,46.09000015258789,46.65999984741211,1615800.0,-0.013239434600467725,-1.7826115801170948,3.4616174658137213,38.61783638018651,53.399680697045255,0.44181744355620367,0.6895230352029245,-1.9182131137343958,-4.154720597448318,32.68797904179753,0.9599990844726562,0.5619846244499485,-0.659001350402832,-1.6475222781216132,0.32951957731594916,-1.1532618142622226,-0.16474088654344143,1.4190155358006535,11.999816894530682,-34.040402794048916,0.4942604638593916,8,0.4200000762939453,-0.2349987030029297,-2.9124984741210938,-4.409999847412109,0.5100021362304759,2,0.01774507057066277,-2.3714441416895102,46.83000183105469,1.5599932861840349,46.709999084472656,1.5079382379654633,46.27000045776367,0.01774507057066277 2356,2016-08-25,46.27999877929688,46.599998474121094,46.11999893188477,46.31000137329102,1151100.0,0.0015148170571539499,-1.7428365903368495,0.06667231806044166,33.480151781483116,49.21134108305118,0.31915807131491647,0.6579838467834023,-1.8802662886213781,-4.153605054957218,31.86237863657301,0.479999542236321,0.3107264879819951,-0.5920015335082951,-1.5725618138938628,0.38855874687727265,-1.0822816737010754,-0.10172139331551477,1.2706551829233064,17.59979248046875,-21.37946769956229,0.49028014019278354,8,0.26000022888182883,-0.24499893188477273,-2.979998588562019,-4.479999542236335,0.6000022888183452,3,0.02182372867050031,-1.7826115801170948,46.209999084472656,-2.3714441416895102,46.83000183105469,1.5599932861840349,46.709999084472656,0.02182372867050031 2357,2016-08-26,45.959999084472656,46.4900016784668,45.45000076293945,46.41999816894531,2052000.0,-0.006914427468986406,2.4666344539952187,15.331977113795295,32.409345937302305,45.10898987931845,0.540832024512433,0.9992892117488594,-1.4570366177908056,-3.7629902289299437,30.384277464063747,1.0400009155273438,0.10452202256435328,-0.8930011749267592,-1.9300638011534588,0.1440614512999403,-1.411532488040109,-0.37446986181340947,1.515428646016538,27.419255601040117,-6.87387134654389,0.5185313131133508,8,0.4200019836425781,0.24000167846679688,-2.554999351501465,-3.779998779296875,0.7900009155273438,4,0.02088770895552483,-1.7428365903368495,46.27999877929688,-1.7826115801170948,46.209999084472656,-2.3714441416895102,46.83000183105469,0.02088770895552483 2358,2016-08-29,46.72999954223633,47.18000030517578,46.5,46.63999938964844,2613200.0,0.016753709162361963,-2.675687936242822,-0.19565289502927372,41.620622140292454,43.43720244465099,-0.2631078776564948,0.2134547021166071,-2.1130536965520292,-4.452710359482438,28.634725836573764,1.220001220703125,0.0055876076294794075,-0.10600070953368856,-1.139225619798637,0.9272242007312599,-0.6226131646661628,0.41061174559878566,0.6239025701998813,68.81711608981327,37.5692872079845,0.5166124551324742,8,-0.34999847412109375,-0.529998779296875,-3.0099992752075195,-4.004999160766602,-0.6599998474121094,0,0.003637962450415033,2.4666344539952187,45.959999084472656,-1.7428365903368495,46.27999877929688,-1.7826115801170948,46.209999084472656,0.003637962450415033 2359,2016-08-30,46.099998474121094,46.9900016784668,45.97999954223633,46.81000137329102,2569200.0,-0.013481726391754267,-1.126318579166951,-7.888907726868218,40.21350090853619,42.13087496674726,0.3854828941233279,0.8300963017189105,-1.3904811121824707,-3.7433613271033863,27.074168955416223,1.0100021362304688,-0.15758877238813795,-0.7005016326904325,-1.7850046832154547,0.38400141783458963,-1.24275315795294,-0.158250107427925,1.1396695573453073,37.572131975330144,5.642262927895359,0.5422515252625099,8,0.2800025939941406,0.10000228881835938,-2.339999198913574,-3.2349987030029297,-0.5999984741210938,1,0.01540136491693156,-2.675687936242822,46.72999954223633,2.4666344539952187,45.959999084472656,-1.7428365903368495,46.27999877929688,0.01540136491693156 2360,2016-08-31,46.34000015258789,46.459999084472656,45.81999969482422,46.0,2432800.0,0.005206110334288194,1.2069019948304098,-0.4788714989549873,45.5373266971055,40.85185863352,0.15557024909538342,0.5497611383445786,-1.5538460596190973,-3.9008558361985237,25.440374343416057,0.6399993896484375,-0.3034297192849209,-0.4170000076293974,-1.502136283757288,0.6681362684984933,-0.9595681456933391,0.1255681304345444,0.8400001525878906,51.44506503729804,15.955055809314992,0.5425681380639453,8,0.04000091552734375,-0.1399993896484375,-2.435000419616699,-3.4750003814697266,-1.0699996948242188,2,0.00258953240158899,-1.126318579166951,46.099998474121094,-2.675687936242822,46.72999954223633,2.4666344539952187,45.959999084472656,0.00258953240158899 2361,2016-09-01,46.25,46.93999862670898,46.209999084472656,46.40999984741211,2643500.0,-0.0019421698811294963,-5.083286974489331,-0.470587575312188,43.58974000686087,41.122893974396796,0.14654056425758455,0.584678470964846,-1.37958264324255,-3.732026018837132,23.63225491063333,0.729999542236321,-0.3425167069754451,-0.4530000686645508,-1.525490682469659,0.6194905451405575,-0.9892453755671085,0.08324523823800689,0.826200332641605,46.24274270190889,8.753489685211235,0.5362453069025541,9,0.13000106811523438,0.5100002288818359,-2.195000648498535,-3.2350006103515625,-0.09999847412110086,3,0.010162188555743468,1.2069019948304098,46.34000015258789,-1.126318579166951,46.099998474121094,-2.675687936242822,46.72999954223633,0.010162188555743468 2362,2016-09-02,47.290000915527344,47.29999923706055,46.709999084472656,46.75,2542400.0,0.02248650628167237,1.1071525885558584,-3.375008940705243,54.113925387701585,41.698203174979135,-0.8197645091173698,-0.5206057911598378,-2.352768767357574,-4.685710720109313,21.52134331549852,1.0499992370605469,-0.33872546547789284,0.6115007400512695,-0.37645413112286263,1.5994556112254017,0.1175233044641999,1.1054781756383392,-1.8400001525878906,99.32443752529171,56.120511866488386,0.49397743558706675,9,-0.9099998474121094,-0.5100002288818359,-3.080000877380371,-4.120000839233398,-1.6800003051757812,4,-0.00866990567719561,-5.083286974489331,46.25,1.2069019948304098,46.34000015258789,-1.126318579166951,46.099998474121094,-0.00866990567719561 2363,2016-09-06,47.209999084472656,47.38000106811523,46.79999923706055,47.1500015258789,2507800.0,-0.0016917282619129947,1.8999980926587106,0.11110640161631177,58.262319606287264,43.09386320508397,-0.73910360966903,-0.49762085859933336,-2.1226527495107703,-4.518342942631669,19.17258549567093,0.5800018310546804,-0.412459368043784,0.5514989852905288,-0.3710898664648141,1.4740878370458717,0.09020455941285377,1.0127934111682038,-1.7229983520507801,89.10244653926608,38.76324805796019,0.4612944258776724,9,-0.7949981689453125,-0.42999839782714844,-2.6449995040893555,-3.684999465942383,-1.1800003051757741,1,-0.009743679165288288,1.1071525885558584,47.290000915527344,-5.083286974489331,46.25,1.2069019948304098,46.34000015258789,-0.009743679165288288 2364,2016-09-07,46.72999954223633,47.06999969482422,46.43999862670898,46.97999954223633,2894600.0,-0.01016732792935382,1.930235446496724,-4.1668362156658345,52.81802009440295,44.67166139555247,-0.3070731950059482,-0.09411720042550087,-1.4982454936531298,-3.9605458956282646,16.52806975221695,0.770000457763679,-0.35559324698721184,0.11699943542480185,-0.6834510596586867,0.9174499305082904,-0.283225812116946,0.5172246829665497,-1.167278796386718,58.33327220041842,6.043716548729009,0.40022524754174554,9,-0.3149986267089844,0.05000114440917969,-1.9449987411499023,-2.9849987030029297,-0.720001220703125,2,-0.01412368615188142,1.8999980926587106,47.209999084472656,1.1071525885558584,47.290000915527344,-5.083286974489331,46.25,-0.01412368615188142 2365,2016-09-08,46.709999084472656,46.95000076293945,46.41999816894531,46.63999938964844,2426500.0,-0.0004280003843268876,-1.078432839170045,-0.279998779296875,47.60213107767403,46.24077020624035,-0.23321396857459575,-0.11879957612234193,-1.3733239530399075,-3.8614357185825483,14.398058766993755,0.5300025939941406,-0.37410870454448286,0.12149906158447266,-0.6319154361669845,0.8749135593359298,-0.2552081872912595,0.4982063104602048,-1.074587125732421,42.734970281276645,-7.226930942021568,0.37670724887572904,9,-0.2949981689453125,0.07000160217285156,-1.894998550415039,-2.964998245239258,-0.4799995422363281,3,-0.025904498141488652,1.930235446496724,46.72999954223633,1.8999980926587106,47.209999084472656,1.1071525885558584,47.290000915527344,-0.025904498141488652 2366,2016-09-09,44.63999938964844,46.43999862670898,44.61999893188477,46.09000015258789,3543700.0,-0.04431598662806069,-1.4429498585491407,-20.714386920980928,38.34049429460668,46.899786690385284,1.765330631941282,1.8748424198402915,0.7494027682278954,-1.733140379093193,13.256277872559632,2.0900001525878835,-0.4397751215519392,-1.8390005111694308,-2.9810010398332167,-0.6969999825056448,-2.4100007755013237,-1.2680002468375378,2.7400016784667898,0.724653705919986,-49.0804198621098,0.5710002643318944,9,1.3600006103515625,1.7250003814697266,0.45000171661376953,-0.6899986267089844,1.8800010681152344,4,0.014112927346081605,-1.078432839170045,46.709999084472656,1.930235446496724,46.72999954223633,1.8999980926587106,47.209999084472656,0.014112927346081605 2367,2016-09-12,45.93000030517578,46.13000106811523,44.349998474121094,44.5,3798700.0,0.028897870366604073,-1.0578024740358454,-0.9862065881102526,45.025525347263454,47.27810926893761,0.5259345185233641,0.5317717627865051,-0.465991244810823,-2.9615427220093764,11.99525837526099,1.7800025939941335,-0.38580335516883224,-0.49799957275390483,-1.6425356481715312,0.6465365026637215,-1.0702676104627216,0.0742684649549119,1.394800720214839,52.14523031057664,5.277001096673757,0.5722680377088143,9,-0.06500053405761719,0.2999992370605469,-0.5124988555908203,-1.9799995422363281,1.4199981689453125,0,0.004789924216010322,-1.4429498585491407,44.63999938964844,-1.078432839170045,46.709999084472656,1.930235446496724,46.72999954223633,0.004789924216010322 2368,2016-09-13,45.34000015258789,45.95000076293945,44.7400016784668,45.70000076293945,3797000.0,-0.012845637898273754,1.8139493621475844,-0.25174862484194355,41.034897326914624,47.36937553764633,1.0035634768062565,1.0636824371274543,0.20232476821023226,-2.3143461485480046,10.66609181739584,1.2099990844726562,-0.3264228209551945,-1.0164997100830107,-2.24654955030352,0.21355013013749868,-1.6315246301932618,-0.40147478997275954,1.865808770751947,36.39710419728708,-7.14468782686707,0.6150249201102531,9,0.5249996185302734,0.8899993896484375,0.3449993133544922,-1.1550006866455078,1.9799995422363281,1,0.005955016692876125,-1.0578024740358454,45.93000030517578,-1.4429498585491407,44.63999938964844,-1.078432839170045,46.709999084472656,0.005955016692876125 2369,2016-09-14,45.86999893188477,46.290000915527344,45.31999969482422,45.349998474121094,3981400.0,0.011689430470075424,-2.344843235137428,-1.444443267070761,47.931873818059515,47.635436328863435,0.48892382681717805,0.531808820489438,-0.24867707416049,-2.7830069255934333,9.90120414255562,0.970001220703125,-0.21781221049887733,-0.4680007934570227,-1.7164207313983582,0.7804191444843127,-1.0922107624276904,0.156209175513645,1.2215775734863143,58.46150460330879,10.478363414777668,0.6242099689706675,9,-0.004999160766608668,0.3099994659423757,-0.06499862670899148,-1.5649986267089915,1.1800003051757741,2,0.0034881153507264617,1.8139493621475844,45.34000015258789,-1.0578024740358454,45.93000030517578,-1.4429498585491407,44.63999938964844,0.0034881153507264617 2370,2016-09-15,47.18000030517578,47.459999084472656,45.88999938964844,46.0,2894600.0,0.028559001608792434,-1.242854262374592,2.269229358471157,54.75687572483224,48.87622918641582,-0.7704097021602578,-0.753835136009144,-1.4608962378432153,-4.038758435196215,9.459207794901392,1.5900001525878835,-0.177709851952514,0.8020006179809585,-0.5021082365784295,2.1061094725403464,0.14994619070126447,1.4540550452606524,-2.8300018310546875,90.99682558373443,37.55230650634486,0.6520544272796939,9,-1.2750015258789062,-1.1150016784667969,-1.0950002670288086,-2.875,-0.43000030517578125,3,-0.02479868537674057,-2.344843235137428,45.86999893188477,1.8139493621475844,45.34000015258789,-1.0578024740358454,45.93000030517578,-0.02479868537674057 2371,2016-09-16,46.54999923706055,47.66999816894531,46.31999969482422,47.06000137329102,5424600.0,-0.01335313827978335,-1.783498505584395,-0.4322050884169071,53.01944556915665,48.7546203176886,-0.1043522859753665,-0.16622267543533553,-0.7322922865197228,-3.328080972766415,9.049380453415223,1.3499984741210938,-0.09046433387129582,0.19349956512451172,-1.0827003493524643,1.4696994796014877,-0.4446003921139763,0.8315995223629997,-2.137800750732424,66.26508931218244,9.134934887071296,0.6380999572384873,9,-0.5400009155273438,-0.5400009155273438,-0.28749942779541016,-2.2449989318847656,4.63999938964843,4,-0.00687432223563722,-1.242854262374592,47.18000030517578,-2.344843235137428,45.86999893188477,1.8139493621475844,45.34000015258789,-0.00687432223563722 2372,2016-09-19,45.93000030517578,46.72999954223633,45.72999954223633,46.61000061035156,1935900.0,-0.01331898908799889,1.1739173701756422,1.3333283468218284,45.84200264332169,47.37458509958131,0.3379856654146707,0.4500737881603527,-0.03884953495820298,-2.636099695393227,8.803380712813166,1.0,-0.07096402860300088,-0.4094993591308622,-1.699533968518402,0.8805352502566777,-1.0545166638246357,0.23551794556291128,-1.3874898315429718,40.61433624839047,-14.416312672177838,0.645017304693771,9,0.07999801635742188,0.07999801635742188,0.38500022888183594,-1.625,3.6699981689453125,0,0.012845637898273754,-1.783498505584395,46.54999923706055,-1.242854262374592,47.18000030517578,-2.344843235137428,45.86999893188477,0.012845637898273754 2373,2016-09-20,44.5,46.25,44.4900016784668,46.25,5297700.0,-0.03113434129489079,1.0114266531808036,2.573528256796329,42.32246840795419,46.20841268997589,1.5009917271948439,1.798212635042482,1.4346626996820078,-1.1426596376949476,8.92256751187291,1.7599983215332031,-0.06793154958785408,-1.7289997100830092,-3.2443376811193474,-0.21366173904667107,-2.4866686956011748,-0.9713307245648437,3.1699981689453125,0.3144129738237104,-54.57312355336888,0.7576689855181689,9,1.5099983215332031,1.5099983215332031,1.817500114440918,-0.19499969482421875,5.0,1,0.0640449095308111,1.1739173701756422,45.93000030517578,-1.783498505584395,46.54999923706055,-1.242854262374592,47.18000030517578,0.0640449095308111 2374,2016-09-21,45.88000106811523,46.040000915527344,44.599998474121094,45.0099983215332,3909800.0,0.03101125995764553,1.420167205211058,-0.4971444266182995,48.01038547564564,46.25377428975052,-0.0137023560155356,0.36194795880481223,0.12800163336997628,-2.4428880374238062,8.363558497436053,1.5400009155273438,-0.19345335569737898,-0.30149860382081073,-1.7969411520079532,1.1939439443663318,-1.049219877914382,0.4462226702727605,1.7263971710205155,43.71072087061542,-11.132574453085219,0.7477212740935717,9,0.12999725341797586,0.12999725341797586,0.6099987030029368,-1.575000762939446,3.6199989318847727,2,0.03138619427168532,1.0114266531808036,44.5,1.1739173701756422,45.93000030517578,-1.783498505584395,46.54999923706055,0.03138619427168532 2375,2016-09-22,47.02999877929688,47.11000061035156,45.72000122070313,46.13999938964844,3308800.0,0.025065337498016316,1.6476101899350277,1.0229845746406907,53.090327296117806,47.89264462325175,-1.2443960836308392,-0.7625646935802948,-0.9521564953555384,-3.5169527536295178,8.333041383131848,1.3899993896484304,-0.32516660369124395,0.8074991226196389,-0.7354422593969687,2.3504405046362464,0.036028431611335066,1.5789698136279426,0.5140715286254789,79.87421081863756,22.953942656446685,0.7714706910083026,9,-1.020000457763679,-1.020000457763679,-0.5999984741211009,-2.724998474121101,2.3199996948242116,3,0.00042527021651705965,1.420167205211058,45.88000106811523,1.0114266531808036,44.5,1.1739173701756422,45.93000030517578,0.00042527021651705965 2376,2016-09-23,47.290000915527344,47.43999862670898,46.849998474121094,46.97999954223633,2678900.0,0.005528431702722436,-1.0701632278832327,0.34831638863647774,50.0,48.445364029111374,-1.2169383964860145,-0.9939823191084614,-1.1320550250557915,-3.693469920068452,8.190812621065858,0.5900001525878835,-0.38390021270711117,1.0170011520385742,-0.5982825015520845,2.632284805629233,0.2093593252432413,1.8246429788339071,0.19298801980590952,94.91532656428635,41.56778918165911,0.8076418267953298,9,-1.210000991821289,-1.2800025939941406,-1.0025014877319336,-2.9850006103515625,2.4399986267089844,4,-0.011418923769782374,1.6476101899350277,47.02999877929688,1.420167205211058,45.88000106811523,1.0114266531808036,44.5,-0.011418923769782374 2377,2016-09-26,46.91999816894531,47.11999893188477,46.6500015258789,46.77000045776367,2069700.0,-0.007824122212282347,-1.4102704553235044,0.483861440964745,48.80461336030352,49.30866581059903,-0.773028439981509,-0.578005912791852,-0.6968470177965003,-3.2323445705017733,8.413239938905164,0.6399993896484446,-0.4159837503950712,0.5989984512329087,-1.0340792815923407,2.232076184058158,-0.21754041517971956,1.415537317645537,0.5200004577636648,82.37284760333334,32.16222977183459,0.816538866412626,9,-0.8399982452392578,-0.9099998474121094,-0.48749828338623047,-2.6149978637695312,2.3700027465820312,0,0.09100598091220369,-1.0701632278832327,47.290000915527344,1.6476101899350277,47.02999877929688,1.420167205211058,45.88000106811523,0.09100598091220369 2378,2016-09-27,46.9000015258789,47.27000045776367,46.68000030517578,46.88999938964844,3388500.0,-0.00042618593023835416,-1.7441848086442753,0.066681925688516,50.728371699854286,49.619387797465116,-0.5682298488760722,-0.5740520751775264,-0.6092435392107305,-3.1228116059641167,8.341224501930697,0.5900001525878906,-0.20121208344754393,0.5705017089843665,-1.0732741683344997,2.2142775863032327,-0.2513862296750702,1.3923896476438031,0.5399971008300781,80.98601859799133,30.489118495641776,0.8218879386594348,9,-0.8200016021728445,-0.890003204345696,-0.49250221252440696,-2.595001220703118,2.279998779296882,1,0.05756922943280429,-1.4102704553235044,46.91999816894531,-1.0701632278832327,47.290000915527344,1.6476101899350277,47.02999877929688,0.05756922943280429 2379,2016-09-28,46.81000137329102,46.959999084472656,46.40999984741211,46.77999877929688,1720800.0,-0.0019189797368815986,2.33334874634437,2.999618611748889,50.425904065251494,49.138168724178364,-0.369751233039338,-0.4512698235578654,-0.45161090232468126,-2.946721630475821,8.821279282197878,0.5499992370605469,-0.12447223346894987,0.44500141143799254,-1.2085435246303078,2.098546347506293,-0.3817710565961576,1.2717738794721427,0.5709973144531091,63.372197468545856,11.402158656707307,0.8267724680341505,9,-0.730001449584968,-0.8000030517578196,-0.4600019454956126,-2.5050010681152415,2.709999084472649,2,0.057466322319824625,-1.7441848086442753,46.9000015258789,-1.4102704553235044,46.91999816894531,-1.0701632278832327,47.290000915527344,0.057466322319824625 2380,2016-09-29,46.459999084472656,46.84000015258789,46.22000122070313,46.709999084472656,2458500.0,-0.007477083498187431,1.4313581761335308,-8.332612841703751,59.081830932080145,49.81176709783653,-0.14820725235990295,-0.09677845092204507,-0.0418068135243459,-2.518337292646379,9.201118307405318,0.6199989318847585,0.04202490085393151,0.0889991760253892,-1.565034580375439,1.7430329324262175,-0.7380177021750285,0.9160160542258069,0.8631796630859299,19.67199787377042,-37.178265899432006,0.8270168782004153,9,-0.4949989318847656,-0.4500007629394531,-0.1574993133544922,-2.154998779296875,2.8899993896484375,3,0.06543265121465192,2.33334874634437,46.81000137329102,-1.7441848086442753,46.9000015258789,-1.4102704553235044,46.91999816894531,0.06543265121465192 2381,2016-09-30,46.72000122070313,47.22000122070313,46.18999862670898,46.459999084472656,3805900.0,0.005596257885363887,-1.5749966621526152,-1.0400085449219034,54.39377326369858,50.76196383343397,-0.4263990298744673,-0.3370443181423255,-0.24194375986369465,-2.712179832986024,9.43912696296177,1.0300025939941548,0.1144996088652519,0.3255012512207074,-1.3346380771412996,1.9856405795827143,-0.5045684129602961,1.1555709154017109,0.5465139854736165,49.07423105723549,-8.025382672560625,0.8300696641810047,9,-0.7550010681152415,-0.710002899169929,-0.41750144958496804,-2.415000915527351,3.6299972534179616,4,0.05629274796021466,1.4313581761335308,46.459999084472656,2.33334874634437,46.81000137329102,-1.7441848086442753,46.9000015258789,0.05629274796021466 2382,2016-10-03,46.88000106811523,47.11000061035156,46.290000915527344,46.540000915527344,2103500.0,0.0034246541787588125,1.0500011920940324,1.3076821502977742,58.995326998681755,52.61450367684813,-0.4888807437185889,-0.5579411732035666,-0.36380812865090917,-2.8045776726024982,9.28005601087818,0.8199996948242188,0.015575640477209163,0.5060010910034123,-1.1172952096820126,2.129297391688837,-0.30564705933930014,1.3176492413461247,0.34000015258790484,63.889006626258784,3.9983788177361674,0.8116481503427131,10,-0.8600025177001882,-0.8700027465820241,-0.5925016403198171,-2.575000762939446,3.579998016357429,0,0.060793481424630036,-1.5749966621526152,46.72000122070313,1.4313581761335308,46.459999084472656,2.33334874634437,46.81000137329102,0.060793481424630036 2383,2016-10-04,46.75,47.25,46.63000106811523,46.77000045776367,3490900.0,-0.002773060263508542,-3.7692533415494514,-0.05882484937562533,55.392158466867066,53.43470067587273,-0.006876078527611185,-0.4892533283974245,-0.18350084007001755,-2.605447547117471,8.990736706173568,0.6199989318847727,-0.025157988669221254,0.39899997711181356,-1.1870300372692313,1.9850299914928584,-0.3940150300787053,1.1920149843023324,-2.259998321533203,52.83024979037217,-6.942027952136499,0.7930150071905208,10,-0.1700000762939453,-0.7400016784667969,-0.45999908447265625,-2.4449996948242188,6.259998321533203,1,0.05433157038561154,1.0500011920940324,46.88000106811523,-1.5749966621526152,46.72000122070313,1.4313581761335308,46.459999084472656,0.05433157038561154 2384,2016-10-05,46.06999969482422,46.93999862670898,46.02000045776367,46.93999862670898,2371700.0,-0.014545461073278698,1.1149409159669574,43.49895098226171,42.629484291870185,52.27238478651189,0.7855151282994512,0.14626531564923084,0.5418755474413786,-1.8582931401948883,9.376547091379356,0.9199981689453054,0.051976053577760695,-0.24800033569336222,-1.8282817090226757,1.3322810376359513,-1.038141022358019,0.5421403509712945,-1.5247980499267584,4.064980135654407,-49.619549140472785,0.7901406866646579,10,0.6599998474121094,-0.060001373291015625,0.220001220703125,-1.7649993896484375,6.1100006103515625,2,0.06750598287286214,-3.7692533415494514,46.75,1.0500011920940324,46.88000106811523,-1.5749966621526152,46.72000122070313,0.06750598287286214 2385,2016-10-06,45.5,46.099998474121094,45.2599983215332,45.9000015258789,3072600.0,-0.012372470123724666,1.1000123978370542,0.45977243329752043,42.97189739441542,51.491484497002496,1.246772291065362,0.6545248290233872,1.1302864118616256,-1.223452752054385,10.062013969119773,0.8400001525878906,0.28535520673289483,-0.7575000762939439,-2.3669707112111666,0.8519705586232789,-1.5622353937525517,0.04723524116466393,-0.9007023880004894,12.06037568027113,-38.37908379631577,0.8047353174586105,10,0.7649993896484375,0.5099983215332031,0.7900009155273438,-1.1949996948242188,7.040000915527344,3,0.08835165841238846,1.1149409159669574,46.06999969482422,-3.7692533415494514,46.75,1.0500011920940324,46.88000106811523,0.08835165841238846 2386,2016-10-07,45.27000045776367,45.7400016784668,44.90999984741211,45.7400016784668,2932600.0,-0.0050549349942050625,2.5319135121096035,1.1749985694940033,45.338987845241945,51.10641499532899,1.2964356344850003,0.9846246845221742,1.3577060540849928,-0.930888428512695,9.524940239622579,0.8300018310546875,0.35225776273086495,-1.0189996719360366,-2.515900445650381,0.4779011017783077,-1.7674500587932087,-0.27054928507886444,-0.6176887980041528,15.384640464806159,-34.79821332651772,0.7484503868571726,10,0.8199996948242188,0.7399978637695312,1.0200004577636719,-0.9650001525878906,7.649997711181641,4,0.09012586647009213,1.1000123978370542,45.5,1.1149409159669574,46.06999969482422,-3.7692533415494514,46.75,0.09012586647009213 2387,2016-10-10,46.1500015258789,46.22999954223633,45.20000076293945,45.29999923706055,2227000.0,0.019438945421179188,1.0396049326761467,-1.8085108109862844,62.633996221525614,52.42926216440358,0.3304774112138773,0.1285410004593004,0.48142906720566714,-1.7419336814575317,8.51917576607778,1.029998779296875,0.27653316061130795,-0.14999866485596414,-1.6390040807838133,1.339006751071885,-0.8945013728198887,0.5945040431079605,-1.4457360993145727,52.99152126530535,-3.3548001627851463,0.7445027079639251,10,-0.07000160217284446,-0.14000320434569602,0.419999122619636,-1.845001220703118,7.309997558593757,0,0.09100751482937697,2.5319135121096035,45.27000045776367,1.1000123978370542,45.5,1.1149409159669574,46.06999969482422,0.09100751482937697 2388,2016-10-11,45.61000061035156,46.18000030517578,45.22000122070313,46.18000030517578,1986100.0,-0.011700994532460096,2.3684196436936746,-0.6705860705582514,47.62741510631871,52.11831894674438,0.746780121991371,0.7270848306242002,0.9954223209938249,-1.1374927230739473,7.45905853062793,0.9599990844726491,0.20812777228086787,-0.7034996032714815,-2.160407337696043,0.7534081311530798,-1.4319534704837622,0.024954263940799137,-0.8548204923185239,34.48281693952116,-22.492639273706345,0.7284538672122809,10,0.4699993133544922,0.3999977111816406,0.9700002670288086,-1.3050003051757812,7.119998931884766,1,0.10633629487433827,1.0396049326761467,46.1500015258789,2.5319135121096035,45.27000045776367,1.1000123978370542,45.5,0.10633629487433827 2389,2016-10-12,46.02999877929688,46.1500015258789,45.52000045776367,45.61000061035156,1394900.0,0.009208466637248724,-1.100008900982899,-0.7368392873874119,39.919368483875175,49.98915645249939,0.2285359579274271,0.3369643883236719,0.5621424894573721,-1.5041651248748096,6.810676012431194,0.6300010681152273,0.18790242561728832,-0.2915014266967688,-1.739887488583868,1.1568846351903304,-1.015694457640322,0.4326916042467843,-1.2249222636245065,84.84842354709184,29.498449243459042,0.7241930309435501,10,0.05000114440917258,-0.02000045776367898,0.5675020217895437,-1.7249984741211009,7.360000610351555,2,0.15164022870614868,2.3684196436936746,45.61000061035156,1.0396049326761467,46.1500015258789,2.5319135121096035,45.27000045776367,0.15164022870614868 2390,2016-10-13,46.0099983215332,46.02999877929688,45.06999969482422,45.59000015258789,3005400.0,-0.0004345091960479275,3.1739173701755443,0.9999999999999831,36.44066495274868,47.994366640171606,0.19890828968315333,0.2791279952487784,0.5554599437994483,-1.4294557770817349,7.670171314961379,0.9599990844726634,0.13428605390832615,-0.25300178527832173,-1.648952406250686,1.1429488356940425,-0.9509770957645003,0.4449735252078568,-1.1560233361742718,83.33323700257203,31.62531285034578,0.6979753104861807,10,0.07000160217285156,0.0,0.5875024795532227,-1.7049980163574219,7.5800018310546875,3,0.13410133033530114,-1.100008900982899,46.02999877929688,2.3684196436936746,45.61000061035156,1.0396049326761467,46.1500015258789,0.13410133033530114 2391,2016-10-14,46.22999954223633,47.0,45.9000015258789,46.04999923706055,2231000.0,0.004781595929773452,-3.583367771878967,0.42857402361489555,42.45078668680022,46.15608438329588,-0.1094154303034287,0.035757295183948656,0.3069133682766747,-1.5965858328296818,8.001244789165401,1.0999984741211009,0.09084668155573894,-0.017000579833982954,-1.4064208825184892,1.3724197228505233,-0.7117107311762396,0.6777095715082737,-1.3281040565845785,60.10360953318391,11.767541231131908,0.6947101513422537,10,-0.14999961853027344,-0.220001220703125,0.36750125885009766,-1.9249992370605469,7.490001678466804,4,0.136491486821801,3.1739173701755443,46.0099983215332,-1.100008900982899,46.02999877929688,2.3684196436936746,45.61000061035156,0.136491486821801 2392,2016-10-17,46.52000045776367,46.540000915527344,46.040000915527344,46.09000015258789,1700100.0,0.006273002777393399,1.127654048438413,2.3888865341414824,46.07437544284708,45.120775158404776,-0.5094240981358027,-0.21900441900625367,-0.023358575586428287,-1.8354842708970764,8.117238351215986,0.5,-0.03152505442217546,0.24350032806396626,-1.1426307497779646,1.6296314059058972,-0.44956521085699563,0.9365658669849282,-1.5711428818249544,75.12956132964909,29.646074593334525,0.6930655389209649,10,-0.5650005340576172,-0.5100021362304688,-0.33750057220458984,-1.8299999237060547,7.720001220703125,0,0.13757518590293882,-3.583367771878967,46.22999954223633,3.1739173701755443,46.0099983215332,-1.100008900982899,46.02999877929688,0.13757518590293882 2393,2016-10-18,47.349998474121094,47.52000045776367,46.849998474121094,46.90999984741211,2836000.0,0.01784174566186847,-1.3928583592754817,1.0232518940402051,54.838678803498794,46.477352326363516,-1.3917156740688696,-0.869099304533151,-0.8793328846222508,-2.6171778893338455,7.301167786477427,1.0,-0.09434360400546637,0.9309984207153335,-0.25814354354946545,2.1201403849801324,0.33642743858293045,1.5255694028477365,-2.3551180497011472,93.06114568557874,47.78160253441405,0.5945709821323996,10,-1.1349983215332031,-1.269998550415039,-1.3024988174438477,-2.0049972534179688,6.990001678466797,1,0.12903908779830164,1.127654048438413,46.52000045776367,-3.583367771878967,46.22999954223633,3.1739173701755443,46.0099983215332,0.12903908779830164 2394,2016-10-19,47.31999969482422,47.38999938964844,46.77000045776367,47.09000015258789,2955700.0,-0.0006335539654404032,2.351355252440898,0.5227278638495617,58.174907424732304,48.16657566306539,-1.3027563726117393,-0.7649051235007747,-0.8771616596035727,-2.537121711944934,6.4089894924671125,0.6199989318847656,-0.2216817931682158,0.8289997100830107,-0.39655099736753385,2.054550417533555,0.21622435635774195,1.4417750638082794,-2.2241144690705212,91.83670609557294,41.52855958901546,0.612775353725271,10,-1.1049995422363281,-1.239999771118164,-1.2725000381469727,-1.9099998474121094,7.270000457763672,2,0.11432797722532206,-1.3928583592754817,47.349998474121094,1.127654048438413,46.52000045776367,-3.583367771878967,46.22999954223633,0.11432797722532206 2395,2016-10-20,47.04999923706055,47.1500015258789,46.4900016784668,47.02999877929688,2373000.0,-0.005705842339496114,4.999861286911009,0.08695868508779024,53.13091069917526,49.03234486905798,-0.8825791646888206,-0.519989591520357,-0.6245152879027032,-2.22163843428752,6.496795655821487,0.8299980163574219,-0.3115373050194634,0.5579992294311538,-0.6694345086174707,1.7854329674797782,-0.0557176395931549,1.1717160984554624,-1.857149402026451,70.98755984015949,19.67553368094068,0.6137168690243109,10,-0.7549991607666016,-0.9699993133544922,-1.0275001525878906,-1.6399993896484375,7.930000305175781,3,0.13475027110295823,2.351355252440898,47.31999969482422,-1.3928583592754817,47.349998474121094,1.127654048438413,46.52000045776367,0.13475027110295823 2396,2016-10-21,46.75,47.27999877929688,46.58000183105469,46.86000061035156,5837900.0,-0.006376179424552264,-2.1111186463667195,-5.499904634753051,48.79851135136896,47.495068772373905,-0.39176220173443,-0.2767070641189022,-0.33378596153842466,-1.8752037166152604,6.9530367008061145,0.6999969482421946,-0.23502625953381084,0.2850000381469755,-0.891211365049422,1.461211441343373,-0.3031056634512197,0.8731057397451707,-1.4640641400567205,47.97292595103267,-1.6759805592983312,0.5881057015981983,10,-0.4549999237060547,-0.6700000762939453,-0.7650012969970703,-1.3400001525878906,8.639999389648438,4,0.14631016369171967,4.999861286911009,47.04999923706055,2.351355252440898,47.31999969482422,-1.3928583592754817,47.349998474121094,0.14631016369171967 2397,2016-10-24,51.18999862670898,51.349998474121094,48.31999969482422,48.31999969482422,21198300.0,0.09497323265687663,-1.1114981930024868,-26.090754612290127,72.83950520380573,50.29641211653912,-4.51662485204433,-4.617128385242637,-4.7355209685579425,-6.251578335028221,8.243219718509332,4.599998474121094,0.0031354729000412362,4.511498641967769,2.093215569957607,6.929781713977931,3.3023571059626917,5.720640177972847,-5.8147001828528815,96.70781989907515,45.50075325371674,1.2091415360050795,10,-2.979999542236321,-3.269998550415032,-5.180000305175774,-5.779998779296868,3.020000457763679,0,0.049423767569200416,-2.1111186463667195,46.75,4.999861286911009,47.04999923706055,2.351355252440898,47.31999969482422,0.049423767569200416 2398,2016-10-25,49.599998474121094,51.6500015258789,49.43000030517578,51.16999816894531,11909500.0,-0.031060757867617528,-1.324613436550061,-0.5470384247819854,66.6039496301932,53.26136557724113,-2.5715488734526417,-2.966577849456691,-3.1191413883858843,-4.613579608386601,9.801223921397634,2.220001220703118,0.22194942437575094,2.786498641967775,0.037334821057548595,5.535662462878001,1.4119167315126617,4.161080552422888,-3.8662180284490972,60.27125751203375,2.972933457963215,1.3745819104551147,10,-1.2399978637695312,-1.5299968719482422,-3.5900001525878906,-4.129997253417969,4.659999847412109,1,0.09354845457841354,-1.1114981930024868,51.18999862670898,-2.1111186463667195,46.75,4.999861286911009,47.04999923706055,0.09354845457841354 2399,2016-10-26,49.5,50.4000015258789,49.349998474121094,49.68000030517578,11194000.0,-0.002016098330593019,-3.3749821187315923,0.11464989819372834,69.68504705671214,56.95518581101484,-2.1540931782515003,-2.79818274271166,-2.976295532205313,-4.456735130244532,11.147158672456642,1.0500030517578054,0.24827028664030593,2.5520002365112333,-0.4481927195465474,5.552193192569014,1.0519037584823394,4.052096714540127,-3.2929218679114527,58.33330252989851,-4.493689488967881,1.5000964780288908,10,-0.7249984741211009,-1.375,-3.490001678466797,-4.024999618530273,4.939998626708977,2,0.09777778086036149,-1.324613436550061,49.599998474121094,-1.1114981930024868,51.18999862670898,-2.1111186463667195,46.75,0.09777778086036149 2400,2016-10-27,49.5,49.75,48.95000076293945,49.54999923706055,4161600.0,0.0,2.5555461365659307,0.2777730682829653,71.29909887829425,60.16055383229196,-1.7958247884124816,-2.697034443028059,-2.937078019224174,-4.410010035680401,12.223110573243174,0.7999992370605469,0.4522458171236181,2.4000001907348647,-0.7976298425245218,5.597630223994251,0.8011851741051714,3.998815207364558,-2.8574879964082243,57.59365571414607,-10.770390145950145,1.5988150166296933,10,-0.654998779296875,-1.2199993133544922,-3.490001678466797,-3.815000534057617,5.520000457763672,3,0.10282828591086646,-3.3749821187315923,49.5,-1.324613436550061,49.599998474121094,-1.1114981930024868,51.18999862670898,0.10282828591086646 2401,2016-10-28,49.349998474121094,49.97000122070313,49.08000183105469,49.2400016784668,3227800.0,-0.003030333856139489,-3.139565830679321,-2.199969481956207,67.39129353110062,62.529100286542366,-1.2926444608682743,-2.466348608811998,-2.768136134506662,-4.21639569045022,13.812466343277151,0.8899993896484446,0.6905149445916834,2.1184988021850586,-1.226260821858638,5.463258426228755,0.4461189901632068,3.7908786142069104,-2.3068873087463473,30.930877265333308,-37.75103783243554,1.6723798120218487,10,-0.2799968719482422,-1.069997787475586,-3.3400001525878906,-3.664999008178711,6.640003204345703,4,0.11408310521159559,2.5555461365659307,49.5,-3.3749821187315923,49.5,-1.324613436550061,49.599998474121094,0.11408310521159559 2402,2016-10-31,49.72999954223633,50.0099983215332,49.31999969482422,49.63000106811523,3529000.0,0.0077001231988791385,1.0909174980059417,0.9091035200278087,72.78761201984487,64.52342619946971,-1.306851676267243,-2.763577424399749,-3.101501794536482,-4.536878783818764,15.495406822955804,0.6899986267089844,0.9830398029666156,2.3559999465942383,-1.1639598691388358,5.875959762327312,0.5960200387277013,4.115979854460775,-2.31833714802125,28.888835514539014,-42.29652365095532,1.7599799078665366,10,-0.6599979400634766,-1.4499988555908203,-3.685000419616699,-4.045000076293945,8.65999984741211,0,0.1138145968130364,-3.139565830679321,49.349998474121094,2.5555461365659307,49.5,-3.3749821187315923,49.5,0.1138145968130364 2403,2016-11-01,49.290000915527344,49.81999969482422,48.83000183105469,49.68000030517578,2804400.0,-0.008847750467708915,1.9552255801771847,-3.9000534065763612,67.99118661537733,65.61412388731915,-0.6288546620579041,-2.2382897939898214,-2.6332037021484354,-4.020954269282939,17.158159416138364,0.9899978637695312,1.2393139753448708,1.7890012741088839,-1.818364336348651,5.396366884566419,-0.014681531119883573,3.5926840793376513,-1.539271390779163,29.299310438666105,-38.49888720734376,1.8036828052287681,11,-0.2199993133544922,-1.010000228881836,-3.245001792907715,-3.315000534057617,9.259998321533203,1,0.09981736817934239,1.0909174980059417,49.72999954223633,-3.139565830679321,49.349998474121094,2.5555461365659307,49.5,0.09981736817934239 2404,2016-11-02,49.18000030517578,49.77000045776367,48.7599983215332,49.25,3279600.0,-0.002231702339386854,-1.219775981756598,0.17948667788254627,67.3224195442624,67.19095820343993,-0.25397471314439457,-1.9851279813447746,-2.49946700821873,-3.8371319957539356,18.288935587296862,1.0100021362304688,1.4772960702778093,1.523500633239749,-2.092249671588327,5.139250938067825,-0.2843745191742926,3.3313757856537904,-1.117329020337145,33.60015869140625,-30.901450587276713,1.8078751524140386,11,-0.06499862670898438,-0.8999996185302734,-3.1350011825561523,-3.2049999237060547,7.560001373291016,2,0.10329398098484344,1.9552255801771847,49.290000915527344,1.0909174980059417,49.72999954223633,-3.139565830679321,49.349998474121094,0.10329398098484344 2405,2016-11-03,49.52000045776367,49.90999984741211,49.209999084472656,49.27000045776367,4088300.0,0.006913382482271135,-2.7837598201950637,-3.571444141689373,67.74542668247966,69.2961710180078,-0.23105729527027563,-2.117060746873406,-2.791303259499756,-4.10505473090997,18.791129549804918,0.7299995422363281,1.6251201183066115,1.6625007629394517,-1.8949661929984885,5.219967718877392,-0.11623271502951837,3.441234240908422,-1.1703427536418118,60.8001708984375,-4.081872270861652,1.778733477968969,11,0.4650001525878906,-1.239999771118164,-3.475001335144043,-3.5450000762939453,6.610000610351555,3,0.09935375855138862,-1.219775981756598,49.18000030517578,1.9552255801771847,49.290000915527344,1.0909174980059417,49.72999954223633,0.09935375855138862 2406,2016-11-04,49.349998474121094,50.59000015258789,48.790000915527344,48.790000915527344,3261000.0,-0.0034329964069280683,-5.428596730245232,2.239990234375,65.46447390308668,68.47672309570568,0.3872647626181873,-1.7135793423169403,-2.5763764217829532,-3.852214828208588,19.16905517427786,1.7999992370605469,1.76871145196872,1.288498878479004,-2.10852904979636,4.685526806754368,-0.41001508565867795,2.9870128426166858,-0.7363132642586692,32.24041323761163,-30.050542166356642,1.6985139641376832,11,0.8550014495849609,-1.069997787475586,-3.362499237060547,-3.374998092651367,7.300003051757805,4,0.11489366076912644,-2.7837598201950637,49.52000045776367,-1.219775981756598,49.18000030517578,1.9552255801771847,49.290000915527344,0.11489366076912644 2407,2016-11-07,50.349998474121094,50.88000106811523,50.0,50.38999938964844,3851400.0,0.020263425145279346,-1.3783881311022252,-0.07143051771117166,66.09442112785706,68.42010881766834,-0.831903424804274,-2.5115619387400585,-3.508589102254483,-4.764317661526903,20.22986417611049,1.5300025939941335,2.0119381317551017,2.0784990310668974,-1.3401940885445072,5.497192150678302,0.3691524712611951,3.7878455908725996,-1.55999755859375,74.99991003084168,15.915399268351635,1.7093465598057007,11,-0.529998779296875,-2.069997787475586,-4.362499237060547,-4.374998092651367,6.200000762939453,0,0.11201595581466717,-5.428596730245232,49.349998474121094,-2.7837598201950637,49.52000045776367,-1.219775981756598,49.18000030517578,0.11201595581466717 2408,2016-11-08,50.459999084472656,50.75,50.1500015258789,50.459999084472656,1867900.0,0.002184719239030297,1.068953723922047,-0.0,66.70212170180925,68.08867266712356,-0.9019317154992592,-2.3606125892150303,-3.5729497626952025,-4.785048813214189,21.348000614554717,0.5999984741211009,2.33980822387273,1.9459997177124038,-1.3641212199075952,5.256120655332403,0.2909392489024043,3.6010601865224032,-1.6699981689453125,80.18861134403153,24.204104128378255,1.6550604688100008,11,-0.6399993896484375,-2.1799983978271484,-4.445000648498535,-4.424999237060547,6.790000915527344,1,0.1571541904291467,-1.3783881311022252,50.349998474121094,-5.428596730245232,49.349998474121094,-2.7837598201950637,49.52000045776367,0.1571541904291467 2409,2016-11-09,53.0099983215332,53.09000015258789,49.04999923706055,49.18999862670898,7569500.0,0.05053506308614297,1.030149501501916,100.0,75.51369404430407,68.55696101890243,-3.2426800258622777,-4.596542967823339,-6.026426914294106,-7.2381874083189075,22.9360838355684,4.040000915527344,2.125623588021895,4.146998977661134,0.4863114967793081,7.80768645854296,2.3166552372202176,5.977342718102051,-3.9911973571777324,98.13949197094797,42.23299552299535,1.8303437404409135,11,-2.0849990844726562,-4.009998321533203,-6.714999198913574,-6.80999755859375,4.0,2,0.10450860386609251,1.068953723922047,50.459999084472656,-1.3783881311022252,50.349998474121094,-5.428596730245232,49.349998474121094,0.10450860386609251 2410,2016-11-10,52.18000030517578,53.1500015258789,51.0,53.0,10527700.0,-0.015657386203316803,2.8392790239848864,-0.21465962312385745,72.23587515285348,69.09524786576385,-2.226707347732919,-3.4578912171326905,-5.115298540806066,-6.325390765049036,24.177809099386472,2.150001525878899,2.063687490297994,3.008500862121579,-0.6796719924635468,6.696673716706705,1.1644144348290126,4.852587289414146,-3.1300010681152344,77.7522686946389,19.98125795715113,1.844086427292563,11,-1.2250003814697266,-3.1499996185302734,-5.810001373291016,-5.979999542236328,5.619998931884766,3,0.0873898303300451,1.030149501501916,53.0099983215332,1.068953723922047,50.459999084472656,-1.3783881311022252,50.349998474121094,0.0873898303300451 2411,2016-11-11,52.540000915527344,52.90999984741211,51.540000915527344,52.02000045776367,3596300.0,0.006899206750595965,1.1746043760085498,-0.634147135719536,58.30259601141317,67.4858016426048,-2.3318370942813402,-3.5003908975876215,-5.385411405449979,-6.596146043187375,26.67357494228577,1.3699989318847656,1.9943381227082355,3.0530014038085938,-0.6551976174830187,6.761200425100206,1.198901893162791,4.9071009144543964,-3.490001678466797,85.12194463853918,30.94288275847242,1.8540995106458047,11,-1.585000991821289,-3.510000228881836,-6.402502059936523,-6.340000152587891,5.520000457763679,4,0.0683288939861233,2.8392790239848864,52.18000030517578,1.030149501501916,53.0099983215332,1.068953723922047,50.459999084472656,0.0683288939861233 2412,2016-11-14,52.91999816894531,53.90999984741211,51.86999893188477,51.86999893188477,6746800.0,0.007232532295325278,-2.8857188529742337,2.019227524483719,73.98844344875184,68.15216351297974,-2.471668888977767,-3.5587935571754628,-5.702779488737903,-6.8992703555041786,29.4448722764369,2.0400009155273366,1.9273515036616686,3.1129987716674776,-0.6216304362038088,6.847627979538764,1.245684167731838,4.980313375603117,-3.377998657226563,79.62959765152824,25.137988575894333,1.8673146039356427,11,-1.5849990844726562,-3.4299983978271484,-6.869998931884766,-6.719997406005859,4.900001525878906,0,0.0704838149280671,1.1746043760085498,52.540000915527344,2.8392790239848864,52.18000030517578,1.030149501501916,53.0099983215332,0.0704838149280671 2413,2016-11-15,53.459999084472656,53.61999893188477,52.40999984741211,52.93999862670898,4366200.0,0.010204099285933577,1.8809496777943469,0.495238891048544,76.90216546248018,69.21657972611504,-2.6350540423963054,-3.8130769273007203,-6.170006005783655,-7.317442254325314,31.947379346751493,1.2099990844726634,1.960453980605287,3.3474996566772433,-0.5374608342600382,7.232460147614525,1.405019411208606,5.28997990214588,-3.306479525756835,90.74072620524011,35.21757785124234,1.9424802454686398,11,-2.1099987030029297,-3.969999313354492,-7.414999961853027,-7.229999542236328,4.620002746582031,1,0.057800228310991075,-2.8857188529742337,52.91999816894531,1.1746043760085498,52.540000915527344,2.8392790239848864,52.18000030517578,0.057800228310991075 2414,2016-11-16,52.72999954223633,52.93999862670898,52.13000106811523,52.63999938964844,4223300.0,-0.01365506088174162,2.17647146821458,0.17307706415287882,69.96291397598486,69.46296720317119,-1.5070083097731626,-2.8005797655347777,-5.358740085708078,-6.470218526286999,34.54015541833587,1.329998016357429,1.903049853813755,2.3470001220703125,-1.4720989105532851,6.16609915469391,0.4374506057585137,4.256549638382111,-2.050572743103025,59.45015920790625,4.015876306430528,1.9095495163117986,11,-1.3799991607666016,-3.239999771118164,-6.685000419616699,-6.5,5.290000915527344,2,0.08571971357866581,1.8809496777943469,53.459999084472656,-2.8857188529742337,52.91999816894531,1.1746043760085498,52.540000915527344,0.08571971357866581 2415,2016-11-17,53.38999938964844,53.5099983215332,52.4900016784668,52.61999893188477,2805800.0,0.012516591184178916,1.019798689403811,8.555546136565852,73.48838158334804,70.35451250097799,-1.7436855848674,-3.1212787393454278,-5.927483989544925,-7.028883163739181,37.68035455920435,1.0199966430664062,1.9620643778633706,2.689999961853026,-1.0150346284771814,6.395034552183233,0.8374826666879258,4.542517257018126,-2.258292363756098,78.05904252665059,18.718675934692854,1.8525172951651028,11,-1.9099998474121094,-3.8999996185302734,-7.345000267028809,-7.159999847412109,4.930000305175781,3,0.06780294012489962,2.17647146821458,52.72999954223633,1.8809496777943469,53.459999084472656,-2.8857188529742337,52.91999816894531,0.06780294012489962 2416,2016-11-18,53.59000015258789,53.75,53.09000015258789,53.13000106811523,1768400.0,0.0037460341866613067,-1.4444397349496318,0.5974010532521661,72.92162381096495,71.11309057687888,-1.4292982090827024,-2.9329431946995044,-5.965290795861584,-7.140366105754552,40.88618588135341,0.6599998474121094,2.0616138016258247,2.5480007171630845,-0.8737536760093931,5.969755110335562,0.8371235205768457,4.258877913749323,-2.069332131682785,84.31374748959368,20.248960999923625,1.7108771965862393,11,-2.1100006103515625,-3.684999465942383,-7.545001029968262,-7.3600006103515625,4.409999847412109,4,0.07855941542238187,1.019798689403811,53.38999938964844,2.17647146821458,52.72999954223633,1.8809496777943469,53.459999084472656,0.07855941542238187 2417,2016-11-21,53.72000122070313,53.97000122070313,53.099998474121094,53.5,3442200.0,0.0024258456380870097,1.4166701987877481,0.4782644751463766,77.31196036854396,72.2919615398494,-1.1521539443483633,-3.0184414978989267,-5.969830143287275,-7.177320661032915,41.44188019621723,0.8700027465820384,2.1553418234960375,2.551501655578619,-1.0742732960472665,6.177276607204504,0.7386141797656762,4.364389131391562,-1.864826744087047,86.41304460500275,17.209135991278643,1.812887475812943,11,-2.210000991821296,-3.7150001525878977,-7.675002098083503,-7.490001678466804,4.329998016357415,0,0.0807892787410307,-1.4444397349496318,53.59000015258789,1.019798689403811,53.38999938964844,2.17647146821458,52.72999954223633,0.0807892787410307 2418,2016-11-22,54.2400016784668,54.65999984741211,53.6500015258789,53.6500015258789,3741100.0,0.00967982959693714,-2.423722238386131,2.681803995006188,79.6948421445224,72.75653355098476,-1.2064435878611945,-3.3444740483669193,-6.336719302345976,-7.595835419938851,41.98445642178421,1.0099983215332102,2.330336747977711,2.8395019531250014,-0.9536249911255794,6.632628897375582,0.9429384809997075,4.736065425250295,-2.0464549227967836,83.39927385016227,9.291374938404033,1.896563472125292,11,-1.4100017547607422,-3.6650009155273438,-8.257502555847168,-8.010002136230469,3.2699966430664062,1,0.0660029112384537,1.4166701987877481,53.72000122070313,-1.4444397349496318,53.59000015258789,1.019798689403811,53.38999938964844,0.0660029112384537 2419,2016-11-23,54.34000015258789,54.68999862670898,53.29999923706055,54.18999862670898,4273300.0,0.001843629628071941,2.2705926703826753,0.2542398086186363,79.10628264146632,73.51991216083063,-1.2269701258586778,-3.228823650435295,-6.296373722286731,-7.596249137394885,42.46678096901526,1.3899993896484304,2.450197825750635,2.697500419616702,-1.2012062634852114,6.5962071027186155,0.7481470780657489,4.646853761167655,-1.7024918404042992,84.09095638061048,7.956866528920202,1.9493533415509559,11,-1.2250003814697266,-3.75,-8.192500114440918,-8.110000610351562,3.979999542236328,2,0.0688259416261463,-2.423722238386131,54.2400016784668,1.4166701987877481,53.72000122070313,-1.4444397349496318,53.59000015258789,0.0688259416261463 2420,2016-11-25,54.59000015258789,54.93000030517578,54.11999893188477,54.29999923706055,1381000.0,0.004600662482480589,-1.4923060671150719,1.9333197701031586,81.33973496969915,76.07959426730685,-1.228333011387008,-3.2442774145659996,-6.442462776801847,-7.743241648866501,43.461833366072895,0.8100013732910085,2.5847611259476864,2.693000411987306,-1.2806400796391415,6.666640903613754,0.7061801661740859,4.679820657800526,-1.541993777499222,81.52173236998414,-0.15781240361428672,1.9868202458132225,11,-1.1900005340576172,-3.8799991607666016,-8.442500114440918,-8.360000610351562,4.229999542236328,4,0.06283202593127624,2.2705926703826753,54.34000015258789,-2.423722238386131,54.2400016784668,1.4166701987877481,53.72000122070313,0.06283202593127624 2421,2016-11-28,54.97999954223633,55.02999877929688,54.02000045776367,54.68000030517578,4237000.0,0.007144154397477953,4.050020504114984,1.0344768619610112,79.87098933607007,76.73321047700887,-1.3810525459888936,-3.363303292394299,-6.70156705066082,-8.023886172953802,44.39239601963407,1.0099983215332102,2.375218331577173,2.801499748229979,-1.209917269244059,6.812916765704017,0.7957912394929636,4.8072082569669945,-1.6800003051757812,97.40936636504833,14.270013155541477,2.0057085087370186,11,-1.3999996185302734,-4.174999237060547,-8.792499542236328,-8.80000114440918,2.6300010681152344,0,0.06074936668600839,-1.4923060671150719,54.59000015258789,2.2705926703826753,54.34000015258789,-2.423722238386131,54.2400016784668,0.06074936668600839 2422,2016-11-29,55.38999938964844,55.84000015258789,54.77999877929688,54.97999954223633,3816900.0,0.007457254471185282,-1.6172829040629095,1.3666696336609743,80.6211373206499,77.14642957236106,-1.5688142592024263,-3.5073524362766406,-6.953221297854213,-8.330936509563045,45.47073596470439,1.0600013732910085,2.273857285569754,2.928499603271483,-1.1535860884626388,7.010585295005605,0.8874567574044221,4.969542449138544,-1.7440002441406222,82.28344091576732,-1.1783859096206442,2.041042845867061,11,-1.404998779296875,-3.309999465942383,-9.202499389648438,-9.325000762939453,1.3800010681152344,1,0.04712043038656066,4.050020504114984,54.97999954223633,-1.4923060671150719,54.59000015258789,2.2705926703826753,54.34000015258789,0.04712043038656066 2423,2016-11-30,54.209999084472656,56.09000015258789,54.209999084472656,55.459999084472656,5207000.0,-0.02130349012779198,-2.008001708984375,-3.0487816224564797,58.98204635773313,75.9263331703331,-0.3031140737033482,-2.044691652379271,-5.57922211883443,-7.061148047820772,46.89151462560965,1.8800010681152344,2.380806526294151,1.5024993896484347,-2.36204355147958,5.367042330776449,-0.4297720809155692,3.4347708602124385,-0.18999862670898438,32.61647128313248,-46.96505572706022,1.932271470564007,11,0.0800018310546875,-1.7849998474121094,-6.1449995040893555,-6.3600006103515625,2.4599990844726562,2,0.07083564319202829,-1.6172829040629095,55.38999938964844,4.050020504114984,54.97999954223633,-1.4923060671150719,54.59000015258789,0.07083564319202829 2424,2016-12-01,54.2599983215332,54.52999877929688,53.77999877929688,54.11000061035156,4413900.0,0.000922324993635204,1.1739173701755976,-0.1199981689453125,67.62710867171543,75.27508062459613,-0.12656948646764477,-1.786174726251609,-5.475130015573733,-7.013769954238384,48.26244329770556,0.75,2.348313798286277,1.2984987258911147,-2.244217114067922,4.8412145658501515,-0.47285919408840726,3.0698566458706367,1.8300018310546875,20.779188609419577,-56.59510489601256,1.7713579199795186,12,0.3300018310546875,-1.8349990844726562,-6.044997215270996,-6.259998321533203,4.480003356933594,3,0.059896795070674136,-2.008001708984375,54.209999084472656,-1.6172829040629095,55.38999938964844,4.050020504114984,54.97999954223633,0.059896795070674136 2425,2016-12-02,54.43999862670898,54.81999969482422,53.83000183105469,54.61999893188477,3087900.0,0.003317366582083814,2.4137749598800347,-1.2000203453626237,66.60837913306293,74.57360899371815,-0.1586476139614561,-1.6639960934437354,-5.532843866998846,-7.103458911783413,49.66967844647552,0.9899978637695312,2.2432628904695164,1.2324991226196218,-1.9710578709517534,4.436056116190997,-0.36927937416606227,2.834277619405306,1.6500015258789134,28.571404980240672,-45.84734963247823,1.6017784967856876,12,0.15500068664551492,-2.0149993896484304,-5.989997863769524,-6.439998626708977,3.020000457763679,4,0.07127114559131642,1.1739173701755976,54.2599983215332,-2.008001708984375,54.209999084472656,-1.6172829040629095,55.38999938964844,0.07127114559131642 2426,2016-12-05,55.02000045776367,55.20000076293945,54.54999923706055,54.599998474121094,1999300.0,0.01065396483625447,-1.5000036679749111,-2.333340397575368,67.73649987466919,73.50966893884316,-0.5749322587458678,-1.8945713398339805,-5.989680218934289,-7.585985762573628,50.788657349759994,0.7600021362304759,2.258345955546801,1.529000854492189,-1.206558054576277,4.264559763560655,0.16122139995795237,2.8967803090264255,1.0237996673583964,53.67969442806808,-19.250442654810165,1.3677794545342343,12,-0.3250007629394531,-2.595001220703125,-6.4574995040893555,-7.020000457763672,2.1300010681152273,0,0.06906577981542616,2.4137749598800347,54.43999862670898,1.1739173701755976,54.2599983215332,-2.008001708984375,54.209999084472656,0.06906577981542616 2427,2016-12-06,55.9900016784668,56.68999862670898,54.52000045776367,55.02000045776367,7616300.0,0.017629974784310498,-1.2030424612333979,2.3095158082124594,69.9212730871703,72.4237168213596,-1.3288099291066686,-2.5511729479631526,-6.81077693686494,-8.45794944155223,52.03074673866621,2.1699981689453054,2.20753581728885,2.2170019149780273,-0.31008226123554294,4.744086091191598,0.9534598268712458,3.480544003084809,-2.2100028991699148,75.94512079219874,5.050291792399918,1.263542088106785,12,-0.9950027465820312,-3.265003204345703,-7.315000534057617,-7.990001678466797,1.1999969482421804,1,0.02893371822326274,-1.5000036679749111,55.02000045776367,2.4137749598800347,54.43999862670898,1.1739173701755976,54.2599983215332,0.02893371822326274 2428,2016-12-07,58.38999938964844,58.47000122070313,55.95000076293945,56.68999862670898,7594000.0,0.042864755121174714,1.70967146510687,1.752575900582043,85.2867800770074,73.11043875864193,-3.4399731405725618,-4.560429369553418,-9.030267223703213,-10.744319744346747,53.55229533822525,2.520000457763679,2.2230392684223546,4.22049961090088,1.4095922703426353,7.031406951459125,2.815045940621758,5.625953281180003,-4.551800613403316,98.29420491664591,24.87966411173852,1.405453670279121,12,-2.2649993896484304,-4.774999618530273,-9.714998245239258,-10.389999389648438,-1.3400001525878906,2,-0.027744458791208126,-1.2030424612333979,55.9900016784668,-1.5000036679749111,55.02000045776367,2.4137749598800347,54.43999862670898,-0.027744458791208126 2429,2016-12-08,58.54999923706055,59.18999862670898,57.97999954223633,58.4000015258789,4155800.0,0.0027401926543002553,-1.4444384505419414,0.0882339081555985,84.30850753529482,73.44030237704146,-3.2854862845917197,-4.5156240907655345,-9.001277344685818,-10.788767929769108,54.053681205614645,1.2099990844726491,2.2137555749099107,4.103499412536621,0.7367751969067555,7.470223628166487,2.420137304721692,5.78686152035155,-4.526528363037102,88.05970574147878,14.603417565578226,1.683362107814932,12,-2.065000534057617,-4.575000762939453,-9.874998092651367,-10.549999237060547,0.1100006103515625,3,-0.032109326944708916,1.70967146510687,58.38999938964844,-1.2030424612333979,55.9900016784668,-1.5000036679749111,55.02000045776367,-0.032109326944708916 2430,2016-12-09,56.7400016784668,58.6500015258789,56.59000015258789,58.58000183105469,3406200.0,-0.030913707637558296,1.080809949041035,-12.266854861269477,67.25083501366689,72.03806300788554,-1.2722267752356373,-2.4732935938116896,-7.0081424845037645,-8.875125394754143,54.00810318030893,2.0600013732910085,2.0937409136750205,2.0655017852783217,-1.2724428010337618,5.403446371590405,0.3965294921222764,3.734474078434367,-2.4065391392822164,47.5375180115863,-23.531430476991076,1.668972293156043,12,-0.2550029754638672,-2.750001907348633,-8.042500495910645,-8.740001678466797,3.329998016357422,4,0.035248500895956214,-1.4444384505419414,58.54999923706055,1.70967146510687,58.38999938964844,-1.2030424612333979,55.9900016784668,0.035248500895956214 2431,2016-12-12,56.13000106811523,56.79999923706055,55.86999893188477,56.6500015258789,4155700.0,-0.010750803530255593,1.2683048237553922,0.28260892100052865,62.53902523933158,70.02893944329462,-0.5385809341161405,-1.6659639116339875,-6.226698866870898,-8.16605039297982,53.71066305949247,0.9300003051757741,1.9709771758568664,1.276001167297359,-1.9632935746886204,4.5152959092833385,-0.34364620369563426,2.8956485382903523,-1.5051463636791809,34.47540131937922,-33.2211581272613,1.619647370992991,12,0.3549976348877024,-2.140001296997063,-6.997500419616692,-8.130001068115227,3.4899978637695455,0,0.023694957973427355,1.080809949041035,56.7400016784668,-1.4444384505419414,58.54999923706055,1.70967146510687,58.38999938964844,0.023694957973427355 2432,2016-12-13,56.6500015258789,57.08000183105469,56.43000030517578,56.56000137329102,3327200.0,0.009264216067493614,-2.7142701441946135,-0.17307706415285387,62.53902523933161,70.4241593190278,-0.9622443876814373,-1.9944504989928191,-6.5708371456405175,-8.59524157106248,53.037525958819586,0.9500007629394602,1.8194998131319764,1.6095014572143498,-1.5902191689826282,4.809222083411328,0.009641144115860811,3.2093617703128388,-1.7512381861064767,23.49405619555118,-40.47230717128037,1.5998603130984894,12,-0.16500282287596946,-2.5300025939941335,-7.407501220703118,-8.6500015258789,3.5900001525878977,1,0.008826125093246207,1.2683048237553922,56.13000106811523,1.080809949041035,56.7400016784668,-1.4444384505419414,58.54999923706055,0.008826125093246207 2433,2016-12-14,56.54999923706055,57.18000030517578,56.25,56.75,3298300.0,-0.001765265421443396,-1.325002980235081,-2.2222269317173855,61.49843363221081,69.74319542574949,-0.5536260061827889,-1.7403102884237711,-6.288317851818718,-8.397702774308279,52.26487233613801,0.9300003051757812,1.6762223862687904,1.354999160766603,-1.8217156844893694,4.531714006022575,-0.2333582618613832,2.943356583394589,-1.3937617800719337,20.481938785593183,-39.247659357171116,1.5883574226279875,12,-0.03999900817871094,-2.4300003051757812,-7.499999046325684,-8.549999237060547,3.6700019836425852,2,0.011317407573526506,-2.7142701441946135,56.6500015258789,1.2683048237553922,56.13000106811523,1.080809949041035,56.7400016784668,0.011317407573526506 2434,2016-12-15,57.25,57.75,56.31000137329102,56.849998474121094,3231800.0,0.01237843982994602,1.0571386531953404,-2.0,63.22067338119021,69.36678367554143,-0.8771316948586048,-2.196960809376705,-6.771982638283291,-8.99414829828077,51.934553136413754,1.4399986267089773,1.5007246653760973,1.8289999008178697,-1.2509858676027363,4.908985669238476,0.2890070166075631,3.3689927850281762,-1.8517368728281625,49.640279872276366,-7.029851105995547,1.5399928842103032,12,-0.3950004577636719,-3.1300010681152344,-8.199999809265137,-9.25,3.490001678466797,3,-0.0034934631081127154,-1.325002980235081,56.54999923706055,-2.7142701441946135,56.6500015258789,1.2683048237553922,56.13000106811523,-0.0034934631081127154 2435,2016-12-16,57.0099983215332,57.65999984741211,56.63000106811523,57.52999877929688,3430900.0,-0.004192169056188577,1.6410137279738828,-1.299996185317304,60.24216967274451,68.53408031977202,-0.2617652084843982,-1.7622015464427676,-6.2955978394331495,-8.661473981380581,51.343000960522865,1.029998779296882,1.648627335182816,1.4079982757568388,-1.5939209503423868,4.409917501856064,-0.09296133729277756,2.908957888806455,-1.3842310643891338,60.638230955438935,8.744546149720186,1.5009596130496132,12,-0.154998779296875,-1.914999008178711,-7.04749870300293,-8.289999008178711,6.36000061035157,4,0.02894231844338946,1.0571386531953404,57.25,-1.325002980235081,56.54999923706055,-2.7142701441946135,56.6500015258789,0.02894231844338946 2436,2016-12-19,57.79999923706055,58.25,57.04999923706055,57.22999954223633,1926700.0,0.013857234498969584,-1.5806459551916783,-1.096152294318292,61.710392320487806,67.62176023458507,-0.688339104178354,-2.340633724256392,-6.827747339948971,-9.362528586257142,50.71614170646488,1.2400016784667969,1.7793146699092048,1.9874992370605469,-1.0108009024131093,4.985799376534203,0.4883491673237188,3.486649306797375,-1.9603780977425842,77.49996185302734,28.23381212455537,1.4991500697368283,12,-0.2700004577636719,-2.434999465942383,-7.807498931884766,-9.049999237060547,4.619998931884766,0,0.03927336483956534,1.6410137279738828,57.0099983215332,1.0571386531953404,57.25,-1.325002980235081,56.54999923706055,0.03927336483956534 2437,2016-12-20,58.06000137329102,58.29999923706055,57.79999923706055,57.81999969482422,1410400.0,0.004498306914574535,-2.571395485075135,0.4210558016891881,70.54428811569967,65.98370557221754,-0.6971449751395014,-2.3808924895856407,-6.849929881028011,-9.53308555237735,49.97298457252837,0.5,1.9380701035908885,2.030501365661628,-0.9583374835311602,5.019340214854417,0.536081941065234,3.5249207902580224,-2.0193575847295975,88.29278277617057,35.39541042193869,1.4944194245963944,12,-0.5300025939941477,-2.5300025939941477,-8.067501068115241,-9.310001373291023,3.0699996948242045,1,0.02686871377359945,-1.5806459551916783,57.79999923706055,1.6410137279738828,57.0099983215332,1.0571386531953404,57.25,0.02686871377359945 2438,2016-12-21,57.81999969482422,58.47999954223633,57.72000122070313,58.47999954223633,1618100.0,-0.004133683651223796,1.3030257492124746,-2.749980131923943,68.61923651060869,64.2404532361413,-0.6107249276422451,-1.9593937978374782,-6.3525856161035605,-9.215782248077517,48.95005799212417,0.759998321533196,2.058158598612742,1.6114997863769531,-1.3548115677434396,4.577811140497346,0.12834410931675677,3.0946554634371495,-1.590394615973942,69.58523482382051,12.103597209267996,1.483155677060195,12,-0.5599994659423828,-2.1599998474121165,-7.407500267028809,-8.690000534057617,4.450000762939453,2,0.04185406427560401,-2.571395485075135,58.06000137329102,-1.5806459551916783,57.79999923706055,1.6410137279738828,57.0099983215332,0.04185406427560401 2439,2016-12-22,58.08000183105469,58.41999816894531,57.459999084472656,58.41999816894531,1103600.0,0.004496750909767755,4.647114262633516,0.5151460855995145,68.87966345227339,64.42143417376425,-1.0553932151490315,-2.028858736639336,-6.360457939510226,-9.39203464549621,48.27517613050748,0.9599990844726562,2.1019007132880247,1.6845018386840849,-1.2572882345608463,4.626291911929016,0.2136068020616193,3.1553968753065504,-1.6727731393328895,78.37848426487638,16.527734307469032,1.4708950366224645,12,-0.9050025939941406,-2.4200019836425852,-7.660001754760742,-8.950002670288086,5.179996490478516,3,0.03684571835712669,1.3030257492124746,57.81999969482422,-2.571395485075135,58.06000137329102,-1.5806459551916783,57.79999923706055,0.03684571835712669 2440,2016-12-23,58.02000045776367,58.31000137329102,57.599998474121094,57.7599983215332,1184200.0,-0.001033081463488017,-1.4482781300150203,-0.7647204021183017,66.44734970862771,64.85569244813048,-0.8881256371136104,-1.7905155036490825,-6.0431808308568264,-9.254169017505518,47.46013362774265,0.710002899169929,1.7675593463805228,1.453000450134276,-1.4452036744694468,4.351204574737999,0.003898387832414585,2.9021025124361373,-1.4458055699426424,67.83223871996927,4.743512332117945,1.4491020623018607,12,-0.6550006866455078,-2.1800003051757812,-7.600000381469727,-8.89000129699707,3.1300010681152273,4,0.04688040674324334,4.647114262633516,58.08000183105469,1.3030257492124746,57.81999969482422,-2.571395485075135,58.06000137329102,0.04688040674324334 2441,2016-12-27,58.31999969482422,58.54999923706055,58.02999877929688,58.099998474121094,1609400.0,0.005170617626570673,-1.8888865341415573,0.8461515889550749,63.78695681812126,64.99435151244045,-0.9440850759099035,-1.9262187564444417,-6.084206228869959,-9.47568512734744,46.646875516660835,0.529998779296875,1.4400118627019012,1.5859996795654325,-1.312083037919038,4.484082397049903,0.13695832082319725,3.035041038307668,-1.5888565826699121,78.89912751936221,16.716358593558738,1.4490413587422346,12,-0.9200000762939453,-2.1800003051757812,-7.835000038146973,-9.190000534057617,3.0400009155273438,1,0.0865912082216409,-1.4482781300150203,58.02000045776367,4.647114262633516,58.08000183105469,1.3030257492124746,57.81999969482422,0.0865912082216409 2442,2016-12-28,58.0,58.43000030517578,57.95000076293945,58.43000030517578,1392500.0,-0.005486963245862619,1.2325544259328258,-1.9545359966708282,46.93878528738936,63.37661280746028,-0.46092029980007965,-1.4763520241233863,-5.512960666489825,-9.085451479907846,45.40956175755649,0.4799995422363281,1.3557669056786708,1.1354999542236328,-1.742749127861444,4.01374903630871,-0.3036245868189056,2.574624495266171,-1.1213255569724154,49.54136146176379,-7.740043500778043,1.4391245410425366,12,-0.5699996948242188,-1.855001449584961,-7.307499885559082,-8.870000839233398,2.9599990844726562,2,0.07620686498181573,-1.8888865341415573,58.31999969482422,-1.4482781300150203,58.02000045776367,4.647114262633516,58.08000183105469,0.07620686498181573 2443,2016-12-29,58.04999923706055,58.68999862670898,57.959999084472656,58.06999969482422,1671900.0,0.0008620558113887622,-6.299967575196862,0.04651265946310392,46.00639600639601,61.46391532137205,-0.3081764568058034,-1.2900596985496975,-5.33271030553253,-9.061498606223978,45.00292958664641,0.729999542236321,1.3705114414866415,0.9934991836547837,-1.6411789598109365,3.628177327120504,-0.3238398880780764,2.310838255387644,-1.0326453430120779,47.96750993217307,-5.1967256430615265,1.3173390717328601,12,-0.3899993896484446,-1.8050003051757812,-7.292498588562012,-8.889999389648438,3.8400001525878906,3,0.053057741111705914,1.2325544259328258,58.0,-1.8888865341415573,58.31999969482422,-1.4482781300150203,58.02000045776367,0.053057741111705914 2444,2016-12-30,57.5099983215332,58.0099983215332,57.08000183105469,57.86000061035156,2119800.0,-0.009302341475012299,1.8615377392263768,17.49971390425329,57.71537693543773,61.1831605727824,0.3046175096634727,-0.5207942527551452,-4.563020303596829,-8.450413877468762,44.76949516782151,0.9699974060058594,1.3411327520621796,0.29099826812743856,-1.9953169061302205,2.5773134423850976,-0.8521593190013874,1.4341558552562645,1.6800003051757741,26.707909707594695,-26.045782941243466,1.143157587128828,12,0.3600006103515625,-1.2649993896484375,-5.807497978210449,-8.004999160766602,4.380001068115234,4,0.08276825378463282,-6.299967575196862,58.04999923706055,1.2325544259328258,58.0,-1.8888865341415573,58.31999969482422,0.08276825378463282 2445,2017-01-03,58.31999969482422,58.90999984741211,57.75,58.099998474121094,3004100.0,0.014084531332488881,-1.521743817690279,-0.6285708057677846,71.09819621897631,62.226249894836684,-0.3352762057975056,-1.0806153192579373,-5.120480358905496,-9.176874138639704,44.561818841914544,1.4000015258789062,1.3586141790821031,0.9069995880126953,-1.0160466236325831,2.8300457996579738,-0.054523517809947464,1.868522693835338,0.8277989959716763,67.75951955607715,12.169380430201464,0.96152310582264,1,-0.3249988555908203,-1.835000991821289,-6.467499732971191,-8.729999542236328,3.9300003051757812,1,0.08470505234154513,1.8615377392263768,57.5099983215332,-6.299967575196862,58.04999923706055,1.2325544259328258,58.0,0.08470505234154513 2446,2017-01-04,58.81999969482422,59.459999084472656,58.040000915527344,58.36000061035156,5540600.0,0.008573388247880454,-1.581818434029921,2.0908933277847135,70.98638813300204,62.27537211898138,-0.7547426170536653,-1.350576928385422,-5.347250790600349,-9.583669597069019,44.247912540970944,1.4199981689453125,1.315199280397934,1.2169996261596694,-0.4435144215678335,2.8775136738871723,0.38674260229591795,2.047256650023421,-1.7399978637695312,73.10923830986276,12.903176513295136,0.8302570238637513,1,-0.5499992370605469,-2.200000762939453,-6.7649993896484375,-9.10999870300293,3.5699996948242188,2,0.03961240807792299,-1.521743817690279,58.31999969482422,1.8615377392263768,57.5099983215332,-6.299967575196862,58.04999923706055,0.03961240807792299 2447,2017-01-05,57.61000061035156,59.41999816894531,57.08000183105469,58.77000045776367,5427200.0,-0.020571218815887304,-1.1081072721617846,-2.5217438176902793,58.439487640826165,61.14428891122777,0.4299218893803527,-0.013690689318018201,-4.015585356499017,-8.288471866550516,42.85056504689003,2.339996337890625,1.3045916577733934,-0.07399940490722656,-1.5511426764150968,1.4031438666006437,-0.8125710406611617,0.6645722308467086,1.8499984741210938,22.268881971848142,-41.187297733593226,0.7385716357539334,1,0.6599998474121094,-0.9900016784667969,-5.4175004959106445,-7.850000381469727,3.2900009155273366,3,0.06509286513227686,-1.581818434029921,58.81999969482422,-1.521743817690279,58.31999969482422,1.8615377392263768,57.5099983215332,0.06509286513227686 2448,2017-01-06,56.77000045776367,58.13999938964844,56.63999938964844,57.86999893188477,4776100.0,-0.014580804438265482,-1.2058813629682819,0.9482746713933903,46.26169140571384,58.63118090605449,1.2352121236148434,0.7364800974696806,-3.009912933411826,-7.364418582700637,40.60854081806862,1.5,1.1906936055104893,-0.8329996109008775,-2.3247321542464405,0.6587329324446856,-1.578865882573659,-0.08713333922809596,2.6899986267089844,4.609967453324063,-58.09076202268213,0.745866271672782,1,1.279998779296875,-0.15000152587890625,-3.7375001907348633,-6.604999542236328,4.829998016357422,4,0.07380656320103962,-1.1081072721617846,57.61000061035156,-1.581818434029921,58.81999969482422,-1.521743817690279,58.31999969482422,0.07380656320103962 2449,2017-01-09,56.66999816894531,56.9900016784668,56.27000045776367,56.56999969482422,3329700.0,-0.0017615340498853271,-1.0571553133514986,-0.09090782985039371,47.29299682250814,56.50291947426342,1.2451082090510326,0.725618709435949,-2.7387608631818168,-7.171628777729907,37.911128152273534,0.720001220703125,0.9562281710871545,-0.8390018463134794,-2.316337878949575,0.6383341863226164,-1.5776698626315238,-0.10033382999543505,2.75,12.539118601261123,-48.33960147668533,0.7386680163180479,1,1.1950016021728516,-0.049999237060546875,-3.312498092651367,-6.379997253417969,4.630001068115234,0,0.0921122532092058,-1.2058813629682819,56.77000045776367,-1.1081072721617846,57.61000061035156,-1.581818434029921,58.81999969482422,0.0921122532092058 2450,2017-01-10,58.7400016784668,58.84000015258789,55.29999923706055,55.72000122070313,5457800.0,0.0365273262114878,1.198760103920967,30.20046540016778,56.21693682347265,55.661806141524686,-0.7956987973858247,-1.251007093561455,-4.610032231920513,-9.13810119555992,37.04815876613843,3.5400009155273438,0.7991776232754475,1.1310016632080107,-0.39705075950291047,2.6590540859189318,0.36697545185255365,1.8950278745634677,0.4909966278076183,82.69236941309597,22.928174196512145,0.7640262113554592,1,-1.3600025177001953,-2.095001220703125,-5.232501983642578,-8.450000762939453,1.8699989318847656,1,0.05362610863418449,-1.0571553133514986,56.66999816894531,-1.2058813629682819,56.77000045776367,-1.1081072721617846,57.61000061035156,0.05362610863418449 2451,2017-01-11,57.459999084472656,58.93999862670898,57.27999877929688,58.540000915527344,4718200.0,-0.021790986677199364,-1.3055514347475976,-0.357616446142673,46.5034885752661,55.613439840177655,0.3905547230615838,0.1409721931757062,-3.1372380755270797,-7.770539859293152,36.872195114287294,1.6599998474120952,0.5796301866730431,-0.2155008316040039,-1.5794967905942272,1.1484951273862194,-0.897498811099112,0.4664971478911042,-2.1599998474121094,52.42719435424659,-3.57431308438629,0.6819979794951107,1,-0.07999992370605469,-0.4699993133544922,-3.9499998092651367,-7.114999771118164,6.459999084472656,2,0.08336235627998367,1.198760103920967,58.7400016784668,-1.0571553133514986,56.66999816894531,-1.2058813629682819,56.77000045776367,0.08336235627998367 2452,2017-01-12,57.1500015258789,57.5,56.56999969482422,57.4000015258789,2286300.0,-0.005395015028420436,3.133362720829953,0.23148108902358044,46.12718231322994,55.626860540936974,0.6339688087238216,0.5168482004369608,-2.6463266533224683,-7.362560604487506,36.31684496530859,0.9300003051757812,0.386095030488832,-0.5504983901977596,-1.8522627998377175,0.7512660194421983,-1.2013805950177385,0.10038381462221935,-1.8500022888183523,50.82424722595997,-3.316121917140997,0.6508822048199794,1,0.22999763488770242,-0.16000175476073508,-3.5900020599365163,-6.650001525878899,6.049999237060554,3,0.0916884991052318,-1.3055514347475976,57.459999084472656,1.198760103920967,58.7400016784668,-1.0571553133514986,56.66999816894531,0.0916884991052318 2453,2017-01-13,57.18999862670898,57.849998474121094,56.68999862670898,57.25,1973700.0,0.0006998617631177595,-1.1886761218254223,0.24000549316409092,44.72121726341983,54.18306502182387,0.5131107051521298,0.5557502530181111,-2.48703042776463,-7.3103742218939445,35.9866670884211,1.1599998474121165,0.20114367879098438,-0.5425012588501019,-1.7534847686310826,0.6684822509308788,-1.1479930137405958,0.06299049604039197,-1.8171994018554614,51.923068861585065,0.8136010726287566,0.6054917548904916,1,0.1900005340576243,0.1900005340576243,-3.3299999237060476,-6.38999938964843,5.89000320434571,4,0.06487153327954909,3.133362720829953,57.1500015258789,-1.3055514347475976,57.459999084472656,1.198760103920967,58.7400016784668,0.06487153327954909 2454,2017-01-17,57.04999923706055,58.13999938964844,56.88999938964844,57.25,4114900.0,-0.002447969802591432,-3.807688075413564,3.333269756500336,44.30081682016598,51.20557842195606,0.6492754790623962,0.7167457613894328,-2.141709329203337,-7.079985675214132,35.43455704930176,1.25,0.19709411357165862,-0.6725006103515625,-1.9033998126846043,0.5583985919814793,-1.287950211518087,-0.057051009185038026,-1.605856024169924,48.07693113841494,-0.8793292410597289,0.6154496011665214,1,0.3299999237060547,0.3299999237060547,-2.179999351501465,-5.35999870300293,5.020000457763672,1,0.07975458892039389,-1.1886761218254223,57.18999862670898,3.133362720829953,57.1500015258789,-1.3055514347475976,57.459999084472656,0.07975458892039389 2455,2017-01-18,58.65999984741211,58.849998474121094,57.38999938964844,57.540000915527344,5317500.0,0.028220869971645524,-1.0563338661365498,-5.599973297221004,51.731161054363305,49.06610874655176,-1.0140638305047105,-0.8045526306755661,-3.5344074921226536,-8.579417728890014,34.99509181475974,1.7999992370605469,0.23373675965390817,0.8549999237060533,-0.3958447251355537,2.10584457254766,0.2295775992852498,1.4804222481268567,-3.1459395262451224,88.1857001904133,41.24002276971268,0.6254223244208029,1,-1.3000011444091797,-1.2800006866455078,-3.4300012588500977,-6.6100006103515625,3.549999237060547,2,0.04500510392969104,-3.807688075413564,57.04999923706055,-1.1886761218254223,57.18999862670898,3.133362720829953,57.1500015258789,0.04500510392969104 2456,2017-01-19,60.06999969482422,60.63999938964844,58.43999862670898,58.52000045776367,6036400.0,0.02403681982747763,-1.573095945050593,1.3839292100503744,59.48670485791568,49.182466215117266,-2.489949160392662,-2.145785635373116,-4.700759754419508,-9.870645121011776,34.55856541942541,2.2000007629394602,0.2712448874927844,2.1514997482299805,0.5420237010132922,3.7609757954466687,1.3467617246216363,2.9562377718383246,-4.48742060754639,85.99509244314976,37.751097297167554,0.8047380236083459,1,-2.1000003814697266,-2.1000003814697266,-4.832500457763672,-8.020000457763672,2.0999984741210938,3,0.008989527522402785,-1.0563338661365498,58.65999984741211,-3.807688075413564,57.04999923706055,-1.1886761218254223,57.18999862670898,0.008989527522402785 2457,2017-01-20,59.61999893188477,60.72999954223633,59.5099983215332,60.540000915527344,3911100.0,-0.007491272935335469,-1.1403470026267797,-0.5935499590227433,56.94075585611417,50.36902893182842,-1.9275484640284972,-1.6579240501006822,-4.039554890246784,-9.298173351122742,34.08888932086544,1.220001220703125,0.1517706952153901,1.6234991073608498,-0.15697149691187917,3.4039697116335788,0.7332638052244818,2.513734409497218,-3.835123032512122,72.5247435938597,23.244206975572894,0.8902353021363648,1,-1.6049995422363352,-1.6049995422363352,-4.382499694824226,-7.569999694824226,2.9099998474121094,4,0.07212343700262802,-1.573095945050593,60.06999969482422,-1.0563338661365498,58.65999984741211,-3.807688075413564,57.04999923706055,0.07212343700262802 2458,2017-01-23,60.2400016784668,60.86000061035156,60.11000061035156,60.77000045776367,3560500.0,0.0103992411554783,1.1126787805847778,0.5760843875558254,61.98420401484082,52.00138528653204,-2.239025534095603,-2.2001324093494716,-4.4403406694662095,-9.803151167004152,33.528821964424324,1.2400016784667898,0.005541571681156654,2.1225017547607408,0.08252307772843182,4.16248043179305,1.1025124162445863,3.1424910932768952,-4.158418360522326,84.3829032431643,30.914987472669644,1.0199893385161534,1,-2.160001754760742,-2.160001754760742,-4.937502861022949,-8.19000244140625,2.0999984741210938,0,0.04913676962148439,-1.1403470026267797,59.61999893188477,-1.573095945050593,60.06999969482422,-1.0563338661365498,58.65999984741211,0.04913676962148439 2459,2017-01-24,60.22000122070313,60.56999969482422,59.61999893188477,60.0099983215332,3903000.0,-0.0003320129018324902,1.0879141148014315,-0.39623279783498777,58.962266187982465,52.306421882588694,-1.85787574737018,-2.120297015074712,-4.279042546629704,-9.657015003661549,33.068888607761394,0.950000762939446,0.018673722629515055,1.9955013275146527,-0.2503047048175091,4.2413073598468145,0.8725983113485754,3.11840434368073,-3.756144519366096,81.55622004309417,28.66111914599219,1.1229030161660793,1,-1.5050010681152415,-2.1400012969970774,-4.905001640319831,-8.170001983642585,2.3199996948242116,1,0.04749253657218966,1.1126787805847778,60.2400016784668,-1.1403470026267797,59.61999893188477,-1.573095945050593,60.06999969482422,0.04749253657218966 2460,2017-01-25,60.7400016784668,60.9900016784668,59.84000015258789,60.20000076293945,4003100.0,0.008635012408217735,1.2115394490701683,2.5713974314725476,59.03955177694023,53.69931779388581,-2.306940844706368,-2.557181620712491,-4.622032226240734,-10.050407566450204,32.65607301943356,1.1500015258789062,0.2183465586229616,2.3795017242431626,-0.12831012848298684,4.887313576969312,1.125595797880088,3.6334076506062374,-3.9244534644086,90.19609016437589,38.21145124444588,1.2539059263630754,1,-1.960000991821289,-2.595001220703125,-5.25250244140625,-8.69000244140625,2.819999694824226,2,0.02189657523221511,1.0879141148014315,60.22000122070313,1.1126787805847778,60.2400016784668,-1.1403470026267797,59.61999893188477,0.02189657523221511 2461,2017-01-26,63.36999893188477,63.63999938964844,61.099998474121094,61.11000061035156,12440100.0,0.04329926211296686,-1.2280684436220175,4.185174981279771,73.92024941266683,56.78743636048992,-4.481746171763042,-5.048274951973163,-7.052413996120514,-12.535781224989591,32.454542491984064,2.8999977111816406,0.509955288446001,4.756999015808113,1.394930839892048,8.119067191724177,3.0759649278500802,6.438033103766145,-6.137005371385719,93.46246034055187,36.16084594309196,1.681034087958031,1,-3.204999923706062,-3.8999996185302805,-7.394999504089363,-11.319999694824226,-0.5299987792968821,3,-0.01830518963175265,1.2115394490701683,60.7400016784668,1.0879141148014315,60.22000122070313,1.1126787805847778,60.2400016784668,-0.01830518963175265 2462,2017-01-27,62.41999816894531,63.68000030517578,61.68000030517578,63.68000030517578,6294900.0,-0.014991333106390003,2.174597792323389,-0.5575234831925309,73.25100916751414,59.957413238722616,-3.0235390780282074,-3.952824021766588,-5.9219715241330135,-11.461818677253426,32.354506131514526,2.0,0.5680701798277994,3.585998344421384,-0.16499546360284256,7.33699215244561,1.710501440409267,5.461495248433501,-4.41816390894833,68.96547512226283,4.792229719207356,1.875496904012114,1,-2.134998321533203,-2.9299983978271484,-5.972498893737793,-10.369998931884766,-0.7899971008300852,4,-0.004005126679487492,-1.2280684436220175,63.36999893188477,1.2115394490701683,60.7400016784668,1.0879141148014315,60.22000122070313,-0.004005126679487492 2463,2017-01-30,61.13000106811523,62.08000183105469,60.59000015258789,61.90999984741211,5359500.0,-0.02066640721998414,1.660710758101103,0.6190456006927051,66.7166523544031,62.448061631415634,-1.2470149077246404,-2.5510431498168344,-4.480210783025562,-10.052825176179532,31.723271981940073,1.8299980163574219,0.8048658911223043,2.142001152038567,-1.7245879426133683,6.008590246690503,0.20870660471260294,4.075295699364531,-2.3332235617932113,37.192158262903675,-32.12809189385537,1.9332945473259673,1,-0.5950012207031179,-1.6400012969970632,-4.600002288818352,-9.08000183105468,0.2799987792968821,0,0.022901974263368263,2.174597792323389,62.41999816894531,-1.2280684436220175,63.36999893188477,1.2115394490701683,60.7400016784668,0.022901974263368263 2464,2017-01-31,62.27000045776367,62.61999893188477,61.18999862670898,61.25,4502200.0,0.018648770975452367,-1.5087654135086688,-1.30769494111662,64.22240091774083,63.835977171790915,-1.7530389593823372,-3.495359650109549,-5.428536934741722,-11.05832682571183,32.28740115860042,1.4899978637695455,1.127353100502134,3.0440004348754854,-1.0204561845458642,7.108457054296835,1.0117721251648106,5.07622874458616,-2.7895717596021257,63.2812554327148,-4.167920352523467,2.032228309710673,1,-1.210000991821289,-2.780000686645508,-5.810000419616699,-10.14000129699707,-1.1300010681152344,1,0.0011241319143990847,1.660710758101103,61.13000106811523,2.174597792323389,62.41999816894531,-1.2280684436220175,63.36999893188477,0.0011241319143990847 2465,2017-02-01,63.2599983215332,63.6500015258789,62.2400016784668,62.2599983215332,8937500.0,0.01589847208112727,-1.7115556729316002,0.980391716874792,73.92740676253146,65.44049960563711,-2.2595195608849465,-4.317657990244967,-6.2326828349627945,-11.90638536217812,32.449064010858265,1.4099998474121023,1.5236035618526955,3.7869983673095717,-0.6306984012607586,8.204695135879902,1.578149983024403,5.9958467515947405,-3.1916295983896674,86.4077034659424,16.35368529627209,2.208848384285165,2,-1.664999008178711,-3.769998550415039,-6.842498779296875,-11.129999160766602,-1.779998779296875,2,-0.011381559043778466,-1.5087654135086688,62.27000045776367,1.660710758101103,61.13000106811523,2.174597792323389,62.41999816894531,-0.011381559043778466 2466,2017-02-02,61.1500015258789,62.959999084472656,60.41999816894531,62.88999938964844,6004400.0,-0.033354360601304034,1.7021325812146175,-1.7399978637695384,64.36782585675911,66.26572960570878,0.022111604551945163,-2.1335409263999026,-3.9639681668067155,-9.632225778585628,31.767665399306143,2.8400001525878906,1.9267525924262117,1.5605014801025305,-2.907294208962817,6.028297169167878,-0.6733963644301468,3.794399324635208,2.529998779296882,22.39272633660564,-48.02440827674054,2.2338978445326747,2,0.4999980926513743,-1.660001754760735,-4.547501564025872,-9.020002365112298,0.6899986267089915,3,0.03941128024980012,-1.7115556729316002,63.2599983215332,-1.5087654135086688,62.27000045776367,1.660710758101103,61.13000106811523,0.03941128024980012 2467,2017-02-03,61.36000061035156,61.709999084472656,60.81000137329102,61.25,5141000.0,0.0034341631926826377,1.2222232687815362,-0.0632188191962815,64.79774377728873,66.57834513486966,0.09486405960758759,-2.158881703294533,-4.013727716540075,-9.695771964112396,32.15441488979435,0.8999977111816335,2.167261857738211,1.583000564575194,-2.849625394704006,6.015626523854394,-0.6333124150644096,3.7993135442147974,2.2900009155273366,29.102212522114655,-41.85098304892006,2.2163129796396017,2,0.28999900817871094,-1.8700008392333984,-4.590001106262207,-9.230001449584961,-0.01000213623046875,4,0.02411994014854435,1.7021325812146175,61.1500015258789,-1.7115556729316002,63.2599983215332,-1.5087654135086688,62.27000045776367,0.02411994014854435 2468,2017-02-06,60.959999084472656,61.38000106811523,60.88999938964844,61.13000106811523,3761900.0,-0.00651892962679379,-2.1612871469882027,-1.5454640033291074,63.62369791839733,67.09628199380464,0.6791584905517141,-1.5060996549864711,-3.4715946502450166,-9.140736089708753,33.022739087959486,0.49000167846678977,2.202868398073022,0.973499107360837,-3.251949035282962,5.198947250004636,-1.1392249639610625,3.0862231786827365,2.6254023742675727,16.718277223092276,-54.76868791651056,2.1127240713218987,2,0.8000011444091797,-1.4699993133544922,-4.172499656677246,-8.414999008178718,2.0300025939941406,0,0.010990846353428285,1.2222232687815362,61.36000061035156,1.7021325812146175,61.1500015258789,-1.7115556729316002,63.2599983215332,0.010990846353428285 2469,2017-02-07,61.88999938964844,62.04999923706055,60.61000061035156,61.02999877929688,3369800.0,0.015255910747096202,1.4406750072737853,-5.058768091551836,61.81419486553255,67.4045756703149,0.012247434764205423,-2.1344116061643916,-4.248950028655834,-9.917182769959645,34.42294854733824,1.4399986267089844,2.339140560698965,1.6424993515014634,-2.359346595244517,5.644345298247444,-0.35842362187153043,3.6434223248744573,1.6320940032958902,45.51082640665349,-22.87806957060944,2.000922973372992,2,0.15999984741210938,-2.3999996185302734,-4.9375,-9.274999618530273,0.5,1,-0.007755688269026062,-2.1612871469882027,60.959999084472656,1.2222232687815362,61.36000061035156,1.7021325812146175,61.1500015258789,-0.007755688269026062 2470,2017-02-08,61.88999938964844,62.61999893188477,61.33000183105469,61.5,5555100.0,0.0,-2.5342593173219816,0.4534873405368998,57.42251431601139,65.57149399290873,0.21515550655475124,-1.9882609092335315,-4.101217374445881,-9.782987225060573,34.82657365393585,1.2899971008300852,2.372241740545846,1.48499946594238,-2.5149818681794898,5.48498080006425,-0.5149912011185549,3.484990133003315,1.570052098815907,57.8740429468676,-7.945427630020426,1.9999906670609338,2,0.15999984741210938,-2.3999996185302734,-4.832500457763672,-9.049999237060547,1.6100006103515625,2,-0.012118274477240343,1.4406750072737853,61.88999938964844,-2.1612871469882027,60.959999084472656,1.2222232687815362,61.36000061035156,-0.012118274477240343 2471,2017-02-09,62.25,62.41999816894531,61.709999084472656,61.709999084472656,3171500.0,0.005816781610952448,-1.6296217804716089,1.3846198990570837,60.805268234151626,64.18863388920178,-0.3580804266605284,-2.0775227277483594,-4.318828934293435,-9.995277204099999,35.19737688511888,0.7099990844726562,2.4807132882743588,1.6055000305175753,-2.221910268838684,5.4329103298738275,-0.3082051191605544,3.519205180195705,1.1492504220739619,81.59207756937127,15.934191700433956,1.9137051496781263,2,-0.21500015258789062,-2.760000228881836,-5.010000228881836,-9.40999984741211,0.8600006103515625,3,-0.012369485265279923,-2.5342593173219816,61.88999938964844,1.4406750072737853,61.88999938964844,-2.1612871469882027,60.959999084472656,-0.012369485265279923 2472,2017-02-10,62.38999938964844,62.540000915527344,61.4000015258789,62.15999984741211,3829700.0,0.0022489861790913057,3.301863434506314,0.4259243560943218,59.195891218716746,63.35299376301441,-0.5618691959895941,-1.9023615245321537,-4.325094257261782,-9.975352670159225,36.19026594842073,1.1399993896484446,2.5671132884628918,1.483499526977539,-2.042209078799047,5.009208132754118,-0.27935477591075397,3.246353829865832,0.9496659873629483,88.55722714927974,24.224137919203898,1.7628543028882904,2,-0.3549995422363281,-2.8999996185302734,-4.944999694824219,-9.414999008178711,0.0800018310546946,4,-0.008815503164627425,-1.6296217804716089,62.25,-2.5342593173219816,61.88999938964844,1.4406750072737853,61.88999938964844,-0.008815503164627425 2473,2017-02-13,60.9000015258789,61.0,60.02999877929688,60.59000015258789,11670100.0,-0.023881998370667623,2.80393887488497,1.3478347403512536,52.58359006229899,62.05979255685422,0.9969077315575561,-0.12666254151909584,-2.67787816868303,-8.30963854088592,36.61380746444197,2.3600006103515554,2.175661620744094,-0.1919984817504954,-3.2543300766701506,2.87033311316916,-1.723164279210323,1.3391673157093322,2.3812705069711626,33.59083765739253,-27.38370679681961,1.5311657974598292,2,0.9399986267089915,-1.410001754760735,-3.4550018310546804,-7.880001068115227,2.3699989318847727,0,0.007389112265473008,3.301863434506314,62.38999938964844,-1.6296217804716089,62.25,-2.5342593173219816,61.88999938964844,0.007389112265473008 2474,2017-02-14,61.599998474121094,62.84000015258789,59.5099983215332,61.2400016784668,17976400.0,0.011494202474604753,1.3450715860140312,1.1612748415677372,53.2233799457077,59.75934513276269,0.21442542674568443,-0.49361516463759614,-3.2108932386602618,-8.850099551578225,37.207786205182124,3.3300018310546875,1.8564201381073104,0.2804985046386719,-2.1225729005128713,2.683569909790215,-0.9210371979370962,1.48203420721444,1.5512226285868422,62.76273283387175,5.25795762961674,1.2015357025757705,2,-0.36499977111816406,-2.1099987030029297,-4.2649993896484375,-7.709999084472656,1.520000457763679,1,0.022564987642486045,2.80393887488497,60.9000015258789,3.301863434506314,62.38999938964844,-1.6296217804716089,62.25,0.022564987642486045 2475,2017-02-15,61.29999923706055,61.79999923706055,60.72999954223633,61.47000122070313,9362400.0,-0.004870117605385693,1.5783186796519886,-0.4722319356582198,40.59944522247577,57.11841395117565,0.23150599714084308,0.015080286210562122,-2.7497581717141486,-8.40905140203354,37.42562893713461,1.0699996948242188,1.6899351215535887,-0.15150070190429688,-2.2039207054547276,1.9009193016461339,-1.1777107036795087,0.874709299870915,1.6327484987769054,53.75375168969231,0.7644428046728535,1.0262100017752147,2,-0.125,-1.8099994659423828,-4.057499885559082,-7.190000534057617,2.8699989318847656,2,0.017781405646884574,1.3450715860140312,61.599998474121094,2.80393887488497,60.9000015258789,3.301863434506314,62.38999938964844,0.017781405646884574 2476,2017-02-16,60.61000061035156,61.4000015258789,60.31999969482422,61.18999862670898,3852100.0,-0.011256095192442195,1.15999542238076,3.4117132278692197,41.58139475465965,54.53881961532797,0.9351959161318888,0.7880104110448656,-1.922017340964885,-7.58473570755347,36.67879360778412,1.0800018310546804,1.469888874146804,-0.8684993743896499,-2.8576293367063528,1.120630587927053,-1.8630643555479978,0.12606560676869805,2.229999542236328,33.03308360253855,-17.194456986804276,0.9945649811583497,2,0.5649986267089844,-0.4850006103515625,-3.597500801086426,-6.500001907348633,3.6100006103515483,3,0.04768189012614621,1.5783186796519886,61.29999923706055,1.3450715860140312,61.599998474121094,2.80393887488497,60.9000015258789,0.04768189012614621 2477,2017-02-17,63.91999816894531,65.41000366210939,59.88999938964844,60.540000915527344,13430300.0,0.054611409425203705,-1.3589760309870833,-5.827601402234966,60.92404203042501,54.23885784999771,-2.205398665865019,-2.3013141771075567,-5.084241111654357,-10.733897221765403,36.40013052410968,5.520004272460952,1.0971204551923819,2.2264982223510756,0.1553216901279768,4.2976747545741745,1.1909099562395298,3.2620864884626215,-4.409999847412109,74.74569246714334,21.924557989112373,1.0355882661115476,2,-1.4599971771240163,-2.9299964904785085,-6.73499870300293,-9.809999465942383,0.31000518798829546,4,-0.012672052280928825,1.15999542238076,60.61000061035156,1.5783186796519886,61.29999923706055,1.3450715860140312,61.599998474121094,-0.012672052280928825 2478,2017-02-21,63.20000076293945,63.61000061035156,62.33000183105469,63.40999984741211,5579100.0,-0.011264039840909401,3.196713110038272,-0.06212995713540832,53.765188538965866,53.34452381371252,-1.2675370420193914,-1.4210488715152536,-4.2991605119698875,-9.855298392506661,36.04928469265281,1.589996337890625,0.9671167544850618,1.3585008621215806,-0.6983350239932022,3.4153367482363635,0.3300829190641892,2.386918805178972,-3.5720023345947283,62.54235764888121,10.588127081545842,1.0284179430573923,2,-0.739999771118157,-2.1499996185302734,-6.01500129699707,-9.090002059936523,1.5399971008300781,1,-0.011550625528859104,-1.3589760309870833,63.91999816894531,1.15999542238076,60.61000061035156,1.5783186796519886,61.29999923706055,-0.011550625528859104 2479,2017-02-22,63.08000183105469,63.47000122070313,62.61999893188477,63.27000045776367,2655100.0,-0.0018987172537366925,1.8813629457213286,0.9047593097184378,49.21604208666884,52.4326935660078,-1.0739185036773051,-1.1339374421253936,-4.119288972470059,-9.574348626508794,36.212019037659296,0.8500022888183594,0.8088588709278142,1.0955018997192383,-0.8828480099128484,3.073851809351325,0.10632694490319494,2.0846768545352816,-3.3363632980346694,57.789854571689844,9.77266304205068,0.9891749548160439,2,-0.6200008392333913,-1.9300003051757741,-5.700002670288086,-8.970003128051758,2.0499954223632812,2,0.003012026334714646,3.196713110038272,63.20000076293945,-1.3589760309870833,63.91999816894531,1.15999542238076,60.61000061035156,0.003012026334714646 2480,2017-02-23,62.06999969482422,63.349998474121094,61.95000076293945,63.22000122070313,5342200.0,-0.016011447478006202,-1.014386080465448,6.052683357760995,54.431594839054924,51.724507633219275,-0.03989340177518841,-0.020223183956417756,-3.001565539738351,-8.402046226059824,35.98831300808049,1.3999977111816406,0.6730478325894325,0.018999862670895595,-1.8706374907556835,1.9086372160974747,-0.925818814042394,0.9638185393841852,-2.2130338592224135,39.492728584499524,-11.279752996698882,0.9448186767132887,2,0.3900012969970774,-0.6699981689453054,-4.690000534057617,-7.960000991821289,2.519996643066392,3,0.016916372518495537,1.8813629457213286,63.08000183105469,3.196713110038272,63.20000076293945,-1.3589760309870833,63.91999816894531,0.016916372518495537 2481,2017-02-24,62.209999084472656,62.58000183105469,61.72000122070313,62.099998474121094,4570800.0,0.0022555081414010747,1.02351631781135,-0.09565257773679228,54.1222080717741,51.160765061336754,-0.20804140828963824,-0.26517854825913645,-3.0103306964189045,-8.381435050308326,34.642885922192306,0.8600006103515554,0.5112565344358941,0.21699924468994425,-1.570631145713996,2.0046296350938846,-0.6768159505120295,1.110814439891918,-2.2419724923407003,42.028947448439325,-11.010257249665521,0.893815195201971,2,0.2500019073486399,-0.28499794006347656,-4.840000152587891,-8.100000381469727,1.3400001525878906,4,0.03150617446258508,-1.014386080465448,62.06999969482422,1.8813629457213286,63.08000183105469,3.196713110038272,63.20000076293945,0.03150617446258508 2482,2017-02-27,62.16999816894531,62.18000030517578,60.790000915527344,61.31000137329102,6179800.0,-0.0006429981693623077,2.159085687533324,7.8181093078096175,56.08040393661844,51.549299936261136,-0.2263305961785278,-0.25810025326376973,-2.853618330190791,-8.181980363931046,32.96058429904012,1.4199981689453125,0.4322726909282082,0.18949832916259624,-1.5890334305066887,1.9680300888318811,-0.6997675506720498,1.0787642089972422,-2.0931320354138094,48.93607811202225,-8.338195726658306,0.8892658798346426,2,0.29000282287598367,0.29000282287598367,-4.19999885559082,-7.454998016357422,1.5100021362304688,0,0.03297415332371356,1.02351631781135,62.209999084472656,-1.014386080465448,62.06999969482422,1.8813629457213286,63.08000183105469,0.03297415332371356 2483,2017-02-28,62.52999877929688,62.88999938964844,61.70000076293945,62.25,4297900.0,0.005790584219952377,1.3799972534179688,0.3255811890367076,53.41151437955388,51.57020376224405,-0.36967614159591733,-0.5352830401887871,-3.0870940481147855,-8.376739264882296,32.369808984877835,1.1899986267089844,0.2808430039474388,0.4794990539550881,-1.268021507783864,2.22701961569404,-0.3942612269143879,1.353259334824564,-2.3464698951938203,64.92528603109272,5.908427405266593,0.873760280869475,2,0.12000274658203125,-0.06999778747558594,-4.514999389648445,-7.769998550415046,0.9700012207031179,1,0.027187024001663396,2.159085687533324,62.16999816894531,1.02351631781135,62.209999084472656,-1.014386080465448,62.06999969482422,0.027187024001663396 2484,2017-03-01,62.34000015258789,62.97000122070313,62.18999862670898,62.65999984741211,3777300.0,-0.0030385195972832957,-1.5161262536147055,-1.1428610354223143,52.35110405127723,52.875943632110875,-0.07115172673256609,-0.35813298995850573,-2.792736229790748,-8.010068529044219,31.541647660181848,0.7800025939941548,0.1371513416372423,0.28600044250488565,-1.4636502575555923,2.0356511425653636,-0.5888249075253569,1.1608257925351282,-2.0519417729246996,60.546902939703884,1.3282528264656506,0.8748253500302405,3,0.31000137329102273,0.12000083923340554,-4.260000228881836,-7.385000228881836,0.9000015258789062,2,0.038498519494822414,1.3799972534179688,62.52999877929688,2.159085687533324,62.16999816894531,1.02351631781135,62.209999084472656,0.038498519494822414 2485,2017-03-02,62.540000915527344,62.86000061035156,61.66999816894531,62.20000076293945,3688100.0,0.003208225255853625,1.4285775454357905,-1.0625014901175405,51.54092068500858,53.982557624371864,-0.08578146595802139,-0.648066554487869,-2.8761649591409437,-8.021339308130209,30.13987794810793,1.19000244140625,0.20316947152888076,0.5220010757446261,-1.1511247839120173,2.1951269354012695,-0.3145618540836992,1.3585640055729513,-2.1495036302152286,80.27521812015918,22.89992298557069,0.8365629298283227,3,0.1100006103515696,-0.07999992370604758,-4.142500877380371,-7.585000991821289,1.0400009155273438,3,0.04141343620043969,-1.5161262536147055,62.34000015258789,1.3799972534179688,62.52999877929688,2.159085687533324,62.16999816894531,0.04141343620043969 2486,2017-03-03,63.56000137329102,63.61000061035156,62.0,62.22000122070313,4355200.0,0.01630956896117408,1.236114091346214,3.941175150624376,55.685146650977835,53.40045813776663,-0.7189200444528225,-1.5581453713581936,-3.790805413256429,-8.841090068169912,30.332626387132102,1.6100006103515625,0.24082988272149208,1.421501541137701,-0.33354266996363435,3.1765457522390363,0.5439794355870333,2.2990236466883687,-3.0691139604429623,98.22697721732709,42.94551076611434,0.8775221055506689,3,-1.3600006103515696,-1.1000003814697266,-5.097500801086433,-8.54000091552735,0.32999801635741477,4,0.016205080905369762,1.4285775454357905,62.540000915527344,-1.5161262536147055,62.34000015258789,1.3799972534179688,62.52999877929688,0.016205080905369762 2487,2017-03-06,62.84000015258789,63.5,62.5099983215332,63.15999984741211,3363700.0,-0.011327898130060299,-1.020404667927848,-0.23880571521295402,60.18907609325018,54.11422342157599,-0.18799724253278072,-0.7605763906134939,-2.9800202993119456,-7.937044055165103,30.53579119130877,1.0500030517578196,0.47870427812006966,0.6275003433227511,-1.1140886224960909,2.369089309141593,-0.24329413958666635,1.4982948262321685,-2.2507304147546066,60.309304703476485,2.189764963938998,0.8707944829094204,3,-0.6399993896484375,-0.37999916076659446,-3.022500991821289,-5.520000457763672,1.0900001525878906,0,0.01129852136773768,1.236114091346214,63.56000137329102,1.4285775454357905,62.540000915527344,-1.5161262536147055,62.34000015258789,0.01129852136773768 2488,2017-03-07,61.63000106811523,62.86999893188477,61.38000106811523,62.52999877929688,3738800.0,-0.01925523681627228,-1.1285718567524325,2.812495529647423,50.14956435222564,54.217948117748975,0.8670573913750133,0.5293302464564533,-1.6836886942858271,-6.539545530028249,30.436702598531696,1.4899978637695455,0.7434639763180471,-0.6159988403320398,-2.280202723513071,1.0482050428489913,-1.4481007819225553,0.21610310125847576,-0.9443166517964201,11.21076463313036,-44.40795140301912,0.8321019415905163,3,0.5699996948242259,0.8299999237060689,-1.7425012588500906,-4.020000457763665,2.2899971008300852,1,0.033263008300045804,-1.020404667927848,62.84000015258789,1.236114091346214,63.56000137329102,1.4285775454357905,62.540000915527344,0.033263008300045804 2489,2017-03-08,61.40999984741211,62.20000076293945,61.36000061035156,61.41999816894531,4697200.0,-0.0035697098310929487,-14.273174960984914,0.011109274400349083,50.55276705572757,53.78696725293482,0.9222401136939453,0.7499791251651118,-1.3865133252342758,-6.138126806899464,30.012043238798082,0.8400001525878906,0.47019679860536456,-0.812000083923337,-2.511295228041618,0.8872950601949441,-1.6616476559824775,0.03764748813580354,-0.6298290461774911,2.222188313802083,-51.416932678312754,0.8496475720591414,3,0.7900009155273438,1.0500011444091868,-1.3975000381469727,-3.635000228881836,2.6300010681152344,2,0.0340335475945448,-1.1285718567524325,61.63000106811523,-1.020404667927848,62.84000015258789,1.236114091346214,63.56000137329102,0.0340335475945448 2490,2017-03-09,61.13999938964844,61.68000030517578,60.83000183105469,61.47999954223633,6050300.0,-0.00439668553060657,1.2972879625954317,34.00572300648607,52.78068650149385,53.637909300681464,1.1694242813658633,1.0128393226426766,-1.0389506647342017,-5.686117749600882,29.166674411386502,0.8499984741210938,0.34141106608742433,-1.0445005416870146,-2.8065863123424037,0.7175852289683746,-1.9255434270147092,-0.16345765635931997,4.270004272460952,11.150996212744936,-43.23183645298972,0.8810428853276961,3,1.0600013732910156,1.3200016021728587,-0.8649997711181641,-3.2349987030029297,3.8000030517578125,3,0.03434743718976718,-14.273174960984914,61.40999984741211,-1.1285718567524325,61.63000106811523,-1.020404667927848,62.84000015258789,0.03434743718976718 2491,2017-03-10,61.47999954223633,61.86999893188477,60.88000106811523,61.58000183105469,4446000.0,0.005561010074943695,1.9117734506919595,0.2941242468781205,31.40245338481631,50.89591479492568,0.7990082376419139,0.6452786731854872,-1.3055099702414878,-5.84379722331289,28.315139523474915,0.9899978637695455,0.2870150114371697,-0.6660003662109375,-2.455494870191707,1.123494137769832,-1.5607476182013187,0.2287468857794437,3.838404083251973,24.34450026002823,-26.328117250322773,0.8947472519903835,3,0.7400016784667969,0.980001449584968,-0.9375,-3.5749988555908203,3.1300010681152344,4,0.03415748706009136,1.2972879625954317,61.13999938964844,-14.273174960984914,61.40999984741211,-1.1285718567524325,61.63000106811523,0.03415748706009136 2492,2017-03-13,61.84000015258789,61.97999954223633,61.11999893188477,61.5099983215332,3604200.0,0.0058555727558886606,1.8196713110038039,-3.299942780850658,39.0322612401203,49.29822000165528,0.4327868513252753,0.25503667596743185,-1.5760561788796608,-6.022163301008078,27.73204813357934,0.8600006103515554,0.24341508838141124,-0.2784997940063505,-2.0691101221619874,1.5121105341492864,-1.173804958084169,0.616805370071468,3.388635437011743,49.509792005205775,0.3246288831738511,0.8953051640778183,3,0.3800010681152344,0.6200008392334055,-1.2700004577636719,-3.7549991607666016,3.289997100830078,0,0.033150052263943186,1.9117734506919595,61.47999954223633,1.2972879625954317,61.13999938964844,-14.273174960984914,61.40999984741211,0.033150052263943186 2493,2017-03-14,61.349998474121094,62.040000915527344,61.13999938964844,61.79999923706055,2309600.0,-0.007923701119950444,-1.0689715651239777,-1.3636311092615712,36.83408349823032,47.57410660687229,0.8245088419884041,0.8226576341643437,-1.0020614764927203,-5.364785137857815,28.30598238486598,0.9000015258789062,0.17879825209064393,-0.7910013198852539,-2.5276397332332294,0.9456370934627216,-1.6593205265592417,0.07731788678873386,3.790664440307637,37.95598894015376,-9.721835132993732,0.8683192066739893,3,0.8700027465820312,1.1100025177002024,-0.779998779296875,-2.964998245239258,3.4599990844726562,1,0.042053820623043636,1.8196713110038039,61.84000015258789,1.9117734506919595,61.47999954223633,1.2972879625954317,61.13999938964844,0.042053820623043636 2494,2017-03-15,62.9900016784668,63.08000183105469,61.43999862670898,61.61000061035156,5470700.0,0.026731919236110402,1.1025663597794415,-3.0666638409697793,56.388895217275866,48.11277044379087,-0.7974563568337203,-0.7461248719208555,-2.519874415288278,-6.825697084791948,28.207620563005463,1.7300033569335938,0.1322613892633413,0.7795017242431612,-0.9771160171891466,2.536119465675469,-0.09880714647299271,1.6578105949593152,2.064448014294456,95.99999321831596,45.33344028610291,0.8783088707161549,3,-0.7700004577636719,-0.5300006866455007,-2.365001678466797,-4.600002288818359,1.7099952697753906,2,0.014764192184431035,-1.0689715651239777,61.349998474121094,1.8196713110038039,61.84000015258789,1.9117734506919595,61.47999954223633,0.014764192184431035 2495,2017-03-16,62.38999938964844,63.18999862670898,62.06999969482422,63.09000015258789,2882700.0,-0.009525357561999681,1.4888928448813226,-0.5072465370592024,51.174934985901565,47.61163581433795,-0.24693754035030224,-0.06353290365198916,-1.8282474017212706,-6.043963215319735,28.12599427060943,1.1199989318847585,0.0777155705600947,0.12499942779540874,-1.5795398030403476,1.829538658631165,-0.7272701876224659,0.9772690432132833,2.5799613458786865,65.36796179353745,13.046643961483653,0.852269615417877,3,-0.22499847412109375,0.07000160217285867,-1.619999885559082,-3.8999996185302734,3.5400009155273438,3,0.026446570636650346,1.1025663597794415,62.9900016784668,-1.0689715651239777,61.349998474121094,1.8196713110038039,61.84000015258789,0.026446570636650346 2496,2017-03-17,63.5,63.790000915527344,62.6500015258789,62.9900016784668,4563000.0,0.0177913226672628,1.0917417065343435,-0.7285682366853586,57.61741212661455,47.32589537360066,-1.5269159338294571,-0.9970395227687092,-2.847954840461199,-6.959142538283956,28.494990953261095,1.4000015258789062,0.07495910590533583,1.0905000686645536,-0.5101250636259635,2.691125200955071,0.29018750251929504,1.8908126348098122,1.387161557437679,89.13855055898844,34.88582967902366,0.8003125661452595,3,-1.1899986267089844,-1.0399990081787038,-2.7300004959106445,-5.010000228881836,3.849998474121108,4,0.02267720380167315,1.4888928448813226,62.38999938964844,1.1025663597794415,62.9900016784668,-1.0689715651239777,61.349998474121094,0.02267720380167315 2497,2017-03-20,63.11000061035156,63.54999923706055,62.75,63.38999938964844,2092700.0,-0.006141722671628935,1.6666709052299633,-0.5490190211903391,53.310509043783576,47.67711145044043,-1.2232243812133419,-0.7070872558590295,-2.331324601568376,-6.445505942885063,27.317089204325175,0.7999992370605469,0.05840223496109331,0.7410005569457994,-0.7348253734762054,2.216826487367804,0.0030875917347970017,1.4789135221568017,1.6960177525584612,74.33962590077186,20.551375982700193,0.7379129652110038,3,-0.7999992370605469,-0.6499996185302663,-2.347500801086426,-4.380001068115234,4.470001220703125,0,0.023768023855065046,1.0917417065343435,63.5,1.4888928448813226,62.38999938964844,1.1025663597794415,62.9900016784668,0.023768023855065046 2498,2017-03-21,62.47000122070313,63.43000030517578,62.34000015258789,62.97999954223633,3416400.0,-0.01014101384026056,-1.8311675443767927,1.8214305177111463,50.705759606419825,47.69411062273957,-0.5046049365005629,-0.13131426491163012,-1.5424404990623657,-5.658947954478229,25.931969324009895,1.0900001525878906,-0.11273226699113792,0.13750114440918537,-1.2870053762586906,1.5620076650770613,-0.5747521159247526,0.8497544047431234,2.2564968115697823,43.829854928016395,-8.72741584759357,0.7122532603339388,3,-0.15999984741211648,-0.010000228881835938,-1.7075014114379954,-3.740001678466804,5.269996643066399,1,0.04258037427143968,1.6666709052299633,63.11000061035156,1.0917417065343435,63.5,1.4888928448813226,62.38999938964844,0.04258037427143968 2499,2017-03-22,63.27000045776367,63.58000183105469,62.4900016784668,62.68000030517578,4034500.0,0.012806134487402865,-1.2474290051478887,-1.1568668516676428,53.72068742259303,47.79855516952837,-1.1320654575833302,-0.9658701113589672,-2.177965416084156,-6.304652053894948,24.505130086057044,1.1100006103515554,-0.2707148732667477,0.9280004501342773,-0.5198387782367888,2.3758396785053435,0.20408083594874427,1.6519200643198104,1.3785676504848823,69.76743670268448,19.860530874302114,0.7239196141855332,3,-0.9349994659423828,-0.8099994659423757,-2.6050004959106445,-4.540000915527344,3.99999618530272,2,0.02434008360499562,-1.8311675443767927,62.47000122070313,1.6666709052299633,63.11000061035156,1.0917417065343435,63.5,0.02434008360499562 2500,2017-03-23,63.11999893188477,63.70000076293945,62.88999938964844,63.13999938964844,2169100.0,-0.0023708159442646926,-2.375008940705243,-0.03389907218826585,47.53913900587564,49.59152023853496,-0.7505979045373365,-0.7727934868542476,-1.9285741066340378,-5.999661207215858,23.569908416863647,0.8100013732910156,-0.2243066237976663,0.725498962402348,-0.756555499579612,2.207553424384308,-0.015528268588631988,1.466526193393328,1.452197850819907,53.79299095785731,9.585231827803604,0.7410272309909789,3,-0.664999008178718,-0.4699974060058594,-2.757499694824226,-4.389999389648445,5.189998626708977,3,0.025031654675128356,-1.2474290051478887,63.27000045776367,-1.8311675443767927,62.47000122070313,1.6666709052299633,63.11000061035156,0.025031654675128356 2501,2017-03-24,64.16999816894531,64.76000213623047,63.2599983215332,63.540000915527344,4322700.0,0.01663496918296259,-1.521009642509104,-31.49914171277106,57.17366157533283,51.60723138689191,-1.5409392244218907,-1.75858945069551,-2.823668652587301,-6.884596850267556,22.991671144190043,1.640003204345696,-0.13040829044397384,1.6774982452392564,0.00043444244815304955,3.3545620480303526,0.8389663438437083,2.5160301466348045,-3.339996337890625,75.61969075756357,32.06693884590493,0.8385319013955492,3,-1.2199974060058594,-1.5199966430663991,-3.837498664855957,-5.439998626708984,2.7700042724609375,4,0.0274271807145261,-2.375008940705243,63.11999893188477,-1.2474290051478887,63.27000045776367,-1.8311675443767927,62.47000122070313,0.0274271807145261 2502,2017-03-27,64.22000122070311,64.27999877929689,63.6500015258789,63.91999816894531,2596000.0,0.0007792278819480636,1.9999999999998985,0.4761973963063656,65.96791802034915,54.84432411157178,-1.3609545661851357,-1.7361501553532435,-2.704998497407594,-6.7736373180716285,23.10138277923055,0.6299972534179901,-0.02534046195762585,1.6250011444091683,-0.21202774784818246,3.462030036666526,0.7064866982804929,2.5435155905378437,-3.3113993835449094,77.68593087206686,28.801125471325363,0.9185144461286788,3,-1.1200008392333842,-1.5699996948241974,-3.5700016021728374,-5.465000152587876,1.1299972534179972,0,0.04873866698727114,-1.521009642509104,64.16999816894531,-2.375008940705243,63.11999893188477,-1.2474290051478887,63.27000045776367,0.04873866698727114 2503,2017-03-28,64.23000335693361,64.41999816894531,63.63999938964844,64.0,3404100.0,0.0001557479919087612,1.5574024739534476,0.7666700574742712,67.84809417554641,56.1175684402685,-1.0275205349471008,-1.6993907092671918,-2.544022948249136,-6.613959060960397,22.93721111631802,0.779998779296875,0.25865843779193654,1.5500030517578267,-0.4263954137176711,3.5264015172333245,0.5618038190200778,2.5382022844955756,-3.2443735137939598,76.65204086262618,20.961518856107674,0.9881992327377499,3,-0.8150024414062642,-1.4550018310547017,-2.505002021789558,-4.265001296997077,1.25,1,0.05215628676686723,1.9999999999998985,64.22000122070311,-1.521009642509104,64.16999816894531,-2.375008940705243,63.11999893188477,0.05215628676686723 2504,2017-03-29,64.73999786376953,65.08000183105469,63.97000122070313,64.38999938964844,3681700.0,0.007940128914548206,1.1553275804599692,1.5217102862638792,72.11299367248189,58.444019405444095,-1.4116195330355197,-2.12954741058077,-2.8690751102026155,-6.947828556305765,22.86152371614915,1.1100006103515554,0.4832868707295077,1.939997673034668,-0.2313083678470207,4.111303713916364,0.8543446525938236,3.0256506934755123,-3.6788805747680655,84.47472199771467,22.19393659653676,1.0856530204408474,3,-1.0299968719482422,-1.8049964904785156,-2.984996795654297,-4.774995803833001,1.75,2,0.04633920449476703,1.5574024739534476,64.23000335693361,1.9999999999998985,64.22000122070311,-1.521009642509104,64.16999816894531,0.04633920449476703 2505,2017-03-30,65.12999725341797,65.20999908447266,64.29000091552734,64.75,2953600.0,0.006024087156584423,2.407394848754574,1.0857111716621253,72.28324128850043,60.07355597898697,-1.5333216889885222,-2.4406977826149827,-3.1176902901164993,-7.163075884138131,23.218596155427026,0.9199981689453125,0.8024659344789171,2.2004972457885756,-0.20213682506577868,4.603131316642923,0.999180210361402,3.4018142812157492,-3.9081245827343736,95.89734360236393,27.627436649095998,1.2013170354271752,3,-1.3549976348876953,-2.1299972534179688,-3.324995994567864,-4.774995803833001,1.0200042724609233,3,0.03285735421301772,1.1553275804599692,64.73999786376953,1.5574024739534476,64.23000335693361,1.9999999999998985,64.22000122070311,0.03285735421301772 2506,2017-03-31,64.58999633789061,65.34999847412111,64.18000030517578,64.94999694824219,4431800.0,-0.008291124494082758,1.0172318539369933,-0.9473768747365202,66.42768237497299,61.53101968245247,-0.9190978163744816,-1.9179078907932237,-2.4851204503746374,-6.4469744213728575,23.275227552391016,1.1699981689453267,0.8406514012301045,1.6089965820312386,-0.892655982591549,4.110649146654026,0.3581702997198448,2.8598228643426324,-3.128836082379671,55.555406834333674,-14.464278251749157,1.2508262823113925,3,-0.7449970245361115,-1.519996643066385,-2.659995079040506,-4.234994888305643,0.9100036621093892,4,0.05759407697196073,2.407394848754574,65.12999725341797,1.1553275804599692,64.73999786376953,1.5574024739534476,64.23000335693361,0.05759407697196073 2507,2017-04-03,63.54999923706055,64.31999969482422,62.97000122070313,64.19999694824219,4087700.0,-0.016101519736733128,2.0336935137521324,1.8055461365658594,62.33184009921635,62.822806403874296,0.21219086986912572,-0.866413630206992,-1.348223622727204,-5.251103646896674,22.832653447213968,1.6199951171874787,0.9546540390588092,0.5334995269775362,-1.9798516001197015,3.046850654074781,-0.7231760365710898,1.790175090526155,-1.7777319240607952,24.36969267609299,-47.652537587675006,1.2566755635486213,4,0.37000083923340554,-0.479999542236321,-1.3574981689453125,-3.194997787475579,2.450000762939453,0,0.053343874823664095,1.0172318539369933,64.58999633789061,2.407394848754574,65.12999725341797,1.1553275804599692,64.73999786376953,0.053343874823664095 2508,2017-04-04,63.68000030517578,63.93999862670898,63.2599983215332,63.31999969482422,2605300.0,0.0020456501915961933,-1.8333147897957265,-0.5538490430944933,54.65586127474729,62.92671460966922,0.30382911069546736,-0.8800815701583957,-1.3978040774249934,-5.224649027280805,23.26363044657539,0.6800003051757741,0.9239196755330212,0.5610006332397433,-1.880446982215048,3.0024482486945345,-0.6597231744876524,1.781724440967139,-1.6215144992863202,29.83192873239669,-37.53972910686193,1.2207238077273956,4,0.4399986267089844,-0.5900001525878835,-1.219999313354485,-3.324998855590813,2.1299972534179688,1,0.026224845492181847,2.0336935137521324,63.54999923706055,1.0172318539369933,64.58999633789061,2.407394848754574,65.12999725341797,0.026224845492181847 2509,2017-04-05,63.5,64.0,63.38000106811523,63.7599983215332,2957800.0,-0.0028266379446162393,-1.4800146485492176,-0.7222163353537067,57.939920955519234,64.0823570485185,0.5809823511868757,-0.5644132352243076,-1.1371719060891579,-4.928367575384641,23.748428678196664,0.6199989318847727,0.9672811385162277,0.27650032043457173,-2.032258357122103,2.5852589979912466,-0.8778790183437621,1.4308796592129056,-1.1781931806520092,22.26888197184778,-43.48261086857494,1.1543793387783368,4,0.6599998474121236,-0.40999984741210227,-0.9449987411498952,-3.144998550415032,2.0500030517578125,2,0.031181155227300916,-1.8333147897957265,63.68000030517578,2.0336935137521324,63.54999923706055,1.0172318539369933,64.58999633789061,0.031181155227300916 2510,2017-04-06,63.2400016784668,63.33000183105469,62.22000122070313,62.349998474121094,6160000.0,-0.004094461756428358,1.0747606909213936,-3.4231113458632274,47.88274829876183,63.050033351121726,0.9608352888416363,-0.1465342556599154,-0.8146642009269769,-4.5391667737527115,24.236121748308577,1.279998779296868,1.0895054679042246,-0.08849811553955078,-2.178979796391772,2.0019835653126776,-1.1337389559656685,0.9567427248865599,2.109996795654311,32.587902645915044,-28.95753552767747,1.0452408404261138,4,0.5449981689453267,-0.15000152587889914,-0.6850004196166921,-2.885000228881829,2.450000762939453,3,0.05139146266672778,-1.4800146485492176,63.5,-1.8333147897957265,63.68000030517578,2.0336935137521324,63.54999923706055,0.05139146266672778 2511,2017-04-07,63.58000183105469,64.15000152587889,63.13999938964844,63.27000045776367,2507400.0,0.005376346356164907,-2.5438453250168487,0.34831489569626545,53.85879723587749,61.70457548618044,0.5904333033722793,-0.33849571400266143,-1.171700974275467,-4.752423856130527,24.85742489890875,1.0100021362304545,1.1322556049413066,0.14650192260742045,-1.7555102799430813,2.0485141251579293,-0.8045041786678269,1.0975080238826749,1.707396697998064,64.76198088290313,4.635195794614418,0.9510061012752528,4,0.20499801635743609,-0.49000167846678977,-1.0250005722045827,-3.2250003814697195,2.3300018310547017,4,0.04042151023608387,1.0747606909213936,63.2400016784668,-1.4800146485492176,63.5,-1.8333147897957265,63.68000030517578,0.04042151023608387 2512,2017-04-10,63.88999938964844,64.26000213623047,62.38000106811523,63.88999938964844,2386200.0,0.004875708550897473,4.081046250283542,0.0,62.32638474967349,61.09105221663901,0.25557908055299094,-0.5133580382620408,-1.4648581634892395,-4.938656475812017,25.195015834063934,1.8800010681152415,1.2749087169473583,0.3539995193481431,-1.401764818597485,2.109763857293764,-0.5238826496246674,1.2318816883209536,1.3360511932373242,81.86261860150262,18.86165304810617,0.8778821689728113,4,-0.10499954223631391,-0.7999992370605398,-1.5599985122680664,-3.5349979400634695,0.020000457763671875,0,0.025199571540650556,-2.5438453250168487,63.58000183105469,1.0747606909213936,63.2400016784668,-1.4800146485492176,63.5,0.025199571540650556 2513,2017-04-11,63.93000030517578,64.01999664306639,63.45000076293945,63.84000015258789,2524400.0,0.0006260904039674386,3.2223038557726946,100.0,56.600003509524186,59.36738664297704,0.18835500193559085,-0.3690843954280325,-1.4456198588129325,-4.8620256378789435,25.512781826177715,0.5699958801269389,1.2351534142191696,0.2650003433227539,-1.1630405462274496,1.6930412328729574,-0.44902010145234783,0.9790207880978556,1.2359292904663306,83.82344691402344,20.78288234062896,0.7140204447751014,4,-0.14500045776365766,-0.8400001525878835,-1.5999994277954102,-3.574998855590813,1.7900009155273295,1,0.03237915978324546,4.081046250283542,63.88999938964844,-2.5438453250168487,63.58000183105469,1.0747606909213936,63.2400016784668,0.03237915978324546 2514,2017-04-12,63.91999816894531,64.0,63.5,63.77000045776367,1549200.0,-0.00015645449996437577,2.2257921614471177,1.6666384096977918,58.23045025231172,57.80596541673384,0.0780116631538803,-0.3012838838064411,-1.4120245540596912,-4.722609830267473,25.218480983826662,0.5,1.1091911197523814,0.20849838256835795,-1.1871969125603243,1.6041936776970331,-0.48934926499597964,0.9063460301326955,1.1870128591980205,83.33314633845319,18.332881684152483,0.6978476475643384,4,-0.13499832153318891,-0.8299980163574148,-1.5899972915649414,-3.5649967193603445,2.4500045776367188,2,0.029568201561161356,3.2223038557726946,63.93000030517578,4.081046250283542,63.88999938964844,-2.5438453250168487,63.58000183105469,0.029568201561161356 2515,2017-04-13,64.04000091552734,64.36000061035156,63.70000076293945,64.15000152587889,2275300.0,0.0018773897061894473,1.4905711982495538,-0.7333485923551353,48.34609105186629,55.79689971416642,-0.23788292579388326,-0.3070786631063456,-1.5384687227138087,-4.721725577919841,24.951878709311924,0.6599998474121094,0.9645935887115797,0.24600105285644247,-1.008738164044587,1.5007402697574719,-0.38136855559406513,0.8733706613069572,1.0092699164671899,83.83839551483982,19.347743330504485,0.6273696084505139,4,-0.75,-0.950000762939446,-1.7100000381469727,-3.6849994659423757,3.180000305175767,3,0.023579046137464088,2.2257921614471177,63.91999816894531,3.2223038557726946,63.93000030517578,4.081046250283542,63.88999938964844,0.023579046137464088 2516,2017-04-17,64.94000244140625,64.97000122070311,64.20999908447266,64.5,2387800.0,0.014053740053284303,2.040008544921991,-4.000000000000517,57.531395445346185,55.26351697484751,-1.2102898009040857,-1.1527705488502988,-2.3665644722534225,-5.497572813139229,24.50170373267733,0.930000305175767,0.7460521569211949,1.074002456665042,-0.2716701809477797,2.4196750942778635,0.4011661378586382,1.7468387754714527,0.0526829983624566,98.84174604133183,34.53225023607776,0.6728363188064108,4,-1.345001220703125,-1.825002670288086,-2.610001564025879,-4.585000991821282,2.6800003051757812,0,0.01154912183252077,1.4905711982495538,64.04000091552734,2.2257921614471177,63.91999816894531,3.2223038557726946,63.93000030517578,0.01154912183252077 2517,2017-04-18,64.61000061035156,65.33000183105469,64.58000183105469,64.81999969482422,1977800.0,-0.005081641802407333,-4.555624629122043,-0.47726799833541406,53.7254643834324,55.1601395424792,-0.7980363381548514,-0.7427097129392664,-1.973778907543604,-5.04615094348236,24.12242818672868,0.75,0.4727524354344581,0.6690006256103516,-0.6664249838983238,2.004426235119027,0.0012878208560209714,1.3367134303646893,-2.3899993896484304,61.70208448738006,-1.0029464880280372,0.667712804754337,4,-0.8349990844726562,-1.3750019073486186,-2.2699995040893555,-4.2549991607665945,3.279998779296875,1,0.020120771389523062,2.040008544921991,64.94000244140625,1.4905711982495538,64.04000091552734,2.2257921614471177,63.91999816894531,0.020120771389523062 2518,2017-04-19,65.12999725341797,65.51000213623047,64.81999969482422,65.05000305175781,3405600.0,0.008048237705527761,-1.5555602650503682,-0.3809264305177112,53.81604053880539,54.70193060728878,-1.218901185096911,-1.1101250967726486,-2.410759728318567,-5.448774037266432,24.181158175209045,0.9000015258789062,0.29477647100936366,1.05599746704101,-0.18937845163965505,2.301373385721675,0.43330950770068455,1.6786854263813424,-2.8477960205078077,81.09430453018543,20.269597825392346,0.6226879593403308,4,-1.2649955749511719,-1.8049964904785156,-2.7899961471557617,-4.774995803833001,2.7300033569335938,2,-0.01873172819674629,-4.555624629122043,64.61000061035156,2.040008544921991,64.94000244140625,1.4905711982495538,64.04000091552734,-0.01873172819674629 2519,2017-04-20,64.80999755859375,65.41000366210939,64.77999877929689,65.20999908447266,2612100.0,-0.004913245943787059,-1.7391571160832966,-5.000381497377205,46.8254004296075,54.58444751071607,-0.775040325758539,-0.7049819537830331,-2.0397323056542405,-5.013666666828321,24.131491506252843,0.6300048828125,0.21721426324412363,0.6589979171752987,-0.5673585902941483,1.8853544246447456,0.0458196634405823,1.272176170910022,-2.398684289550779,61.32574328582178,4.733526682396665,0.6131782537347221,4,-0.8649959564208984,-1.3349971771240234,-2.469996452331543,-4.454996109008782,2.9900054931640625,3,0.014041100083156843,-1.5555602650503682,65.12999725341797,-4.555624629122043,64.61000061035156,2.040008544921991,64.94000244140625,0.014041100083156843 2520,2017-04-21,64.69999694824219,65.23999786376953,64.52999877929689,65.23999786376953,4858300.0,-0.0016972784214674963,1.6296217804715563,1.3499971389879646,51.19306503023639,54.288255043422616,-0.4874171470528239,-0.4959713932241101,-1.8789301029572982,-4.792021220369016,23.895707450194614,0.709999084472642,0.2234238391497385,0.4699974060058594,-0.6777582748973003,1.617753086909012,-0.10388043444571338,1.0438752464574392,-2.1647361245117196,37.692054884561664,-18.24514734798246,0.5738778404515773,4,-0.7549953460693359,-0.9099960327148438,-2.3599958419799805,-4.3449954986572195,2.3800048828125,4,0.025811528239727544,-1.7391571160832966,64.80999755859375,-1.5555602650503682,65.12999725341797,-4.555624629122043,64.61000061035156,0.025811528239727544 2521,2017-04-24,65.93000030517578,65.97000122070311,64.97000122070311,65.02999877929689,5564500.0,0.01901087194667972,1.040809335855755,-1.6666666666666403,74.79164232813821,55.67328366325203,-1.5075525693477232,-1.673142053154038,-3.0543973735615424,-5.908321069508375,23.20930194927804,1.2700042724609233,0.2536324999145805,1.6120006561279325,0.23635521583172192,2.987646096424143,0.9241779359798272,2.299823376276038,-3.2757498289453153,97.222163353538,35.75139422761907,0.6878227201481054,4,-1.2199993133544922,-1.8349990844726562,-3.617499351501465,-5.574998855590813,1.4899978637695312,0,0.019566220378525623,1.6296217804715563,64.69999694824219,-1.7391571160832966,64.80999755859375,-1.5555602650503682,65.12999725341797,0.019566220378525623 2522,2017-04-25,67.34999847412111,67.44999694824219,65.26000213623047,66.0,6728300.0,0.021537966970612166,1.8258081029331417,1.4999957614547081,80.13132822786449,58.28787529862317,-2.665434532429387,-3.0004607481996004,-4.406747826707523,-7.2117506986518976,22.8222536160795,2.1899948120117188,0.4381355428478031,2.875498962402361,0.9460883168722347,4.804909607932494,1.9107936396372907,3.840204285167431,-4.496802953222286,96.57539257440018,29.817709783546576,0.9647053227650666,4,-1.8750000000000142,-2.5149993896484517,-4.964997291564956,-6.99499702453614,0.5500030517577841,1,0.00400897221348373,1.040809335855755,65.93000030517578,1.6296217804715563,64.69999694824219,-1.7391571160832966,64.80999755859375,0.00400897221348373 2523,2017-04-26,67.58000183105469,67.76000213623047,67.13999938964844,67.69000244140625,4727300.0,0.0034150462085305033,3.96002197265625,-0.08148202569130784,83.22473262978964,61.06501778500961,-2.596261173711383,-3.1269423906928324,-4.517001625812497,-7.303823390279298,22.392045560908002,0.6200027465820312,0.5784311354793914,2.93800239562988,0.566872856558561,5.309131934701199,1.7524376260942205,4.1235671651655394,-4.359062195968399,94.42724092563589,21.131490760046574,1.185564769535661,4,-1.8500003814697266,-2.5900001525878906,-5.195000648498535,-7.2250003814697195,0.7399978637695312,2,0.004587119712851084,1.8258081029331417,67.34999847412111,1.040809335855755,65.93000030517578,1.6296217804715563,64.69999694824219,0.004587119712851084 2524,2017-04-27,67.73999786376953,68.19000244140625,67.5,67.66000366210939,2909600.0,0.0023675055989909044,-2.4499990463293218,-0.7272159800248396,87.25159487694137,65.38785154335129,-2.4109420289133396,-3.2155237626680133,-4.57548640273432,-7.324356434460739,21.642390587734827,0.69000244140625,0.6588702776239614,2.9479984283447322,0.20099227991842383,5.695004576771041,1.5744953541315851,4.3215015025578865,-4.065151978568821,87.7048052630262,8.877273948041363,1.3735030742131538,4,-1.5399971008300781,-2.5349960327148438,-5.354996681213379,-7.384996414184563,-0.3399963378906392,3,0.0017715197869265786,3.96002197265625,67.58000183105469,1.8258081029331417,67.34999847412111,1.040809335855755,65.93000030517578,0.0017715197869265786 2525,2017-04-28,67.26999664306639,67.87000274658203,66.97000122070311,67.79000091552734,3814200.0,-0.006938311714274725,1.6470324245484542,-6.50052455889499,79.902685123931,67.87355039652738,-1.6031735433832637,-2.716242015507575,-3.9976710875585724,-6.719083495232368,20.55251588516392,0.9000015258789205,0.7897673698905692,2.3709972381591626,-0.5898330497059732,5.3318275260243055,0.8905820942265876,3.8514123820917305,-3.053331971121011,71.42840218740787,-8.799179454065651,1.4804151439325706,4,-0.9099960327148295,-2.0649948120117045,-4.872495651245103,-6.914995193481424,-1.1599960327148295,4,0.007878793446410182,-2.4499990463293218,67.73999786376953,3.96002197265625,67.58000183105469,1.8258081029331417,67.34999847412111,0.007878793446410182 2526,2017-05-01,68.30999755859375,68.40000152587889,67.44999694824219,67.83000183105469,4259200.0,0.015460100600949822,1.8787857770380427,-0.9230611226854996,82.02892974110942,71.01837988071371,-2.3634064646463457,-3.650419192313535,-4.893305992751017,-7.625652807938444,19.43233106003042,1.1300048828125,0.9592262314892821,3.2249980926513615,-0.09918620853602533,6.549182393838741,1.562905942057668,4.887090243245055,-3.6165323543130654,97.13363105795955,16.405955563638287,1.6620921505936912,5,-1.8449974060058594,-2.9999961853027344,-5.7574968338012695,-7.954996109008782,-2.3899993896484375,0,-0.01800608653929492,1.6470324245484542,67.26999664306639,-2.4499990463293218,67.73999786376953,3.96002197265625,67.58000183105469,-0.01800608653929492 2527,2017-05-02,66.94000244140625,68.87999725341797,66.56999969482422,68.55999755859375,3769200.0,-0.020055557987868067,1.0442505958369062,-3.3750198683917727,68.28676129089668,72.62623774205719,-0.7019617544577272,-2.122240025639883,-3.4985952539202714,-6.144326072468495,19.340627420405198,2.30999755859375,1.167858459878559,1.6855028152465792,-1.654798471961115,5.025804102454266,0.01535217164273206,3.3556534588504263,-1.7276221521018158,16.017451845588816,-61.66169315061399,1.6701506436038438,5,-0.23500442504882812,-1.3900032043457031,-4.14000129699707,-6.585000991821282,-1.25,1,0.0071705364510437075,1.8787857770380427,68.30999755859375,1.6470324245484542,67.26999664306639,-2.4499990463293218,67.73999786376953,0.0071705364510437075 2528,2017-05-03,65.34999847412111,67.13999938964844,65.08999633789061,66.81999969482422,6369400.0,-0.02375267268143444,-1.060298887414969,0.9074108959385038,57.288478842634746,73.78880201017131,1.030946247878262,-0.4223639153840537,-1.878630847865118,-4.489427142214026,18.755485206223224,2.0500030517578267,1.2339257712939968,0.011998939514171525,-3.2450351487726152,3.2690330278009654,-1.6165181046292219,1.640515983657565,3.529998779296861,6.860213019086284,-67.20782569507027,1.6285170441433956,5,1.354999542236314,0.20000076293943891,-2.4749975204467916,-4.359996795654304,-1.5099983215332173,2,0.039020705605182116,1.0442505958369062,66.94000244140625,1.8787857770380427,68.30999755859375,1.6470324245484542,67.26999664306639,0.039020705605182116 2529,2017-05-04,65.48000335693361,65.62999725341797,64.91000366210939,65.48000335693361,3368600.0,0.0019893632111405157,3.8001525941000547,-0.0,57.33198252232884,74.47090395373716,1.1241978589026616,-0.4178495834184872,-1.9726783883677967,-4.555677004883762,18.04189711096862,0.7199935913085795,1.3601124489745047,0.043003654479988995,-3.097066396026321,3.183073704986292,-1.5270313707731589,1.613038679733144,3.399993896484361,14.357698109944225,-56.05893671140474,1.5700350252531523,5,1.414997100830064,0.06999588012693891,-2.385002136230483,-4.490001678466804,-0.8100051879882955,3,0.0433719638407728,-1.060298887414969,65.34999847412111,1.0442505958369062,66.94000244140625,1.8787857770380427,68.30999755859375,0.0433719638407728 2530,2017-05-05,66.48999786376953,66.48999786376953,65.31999969482422,65.79000091552734,2707300.0,0.015424472435201508,2.342866485013624,100.0,57.80460913760185,72.58345582145533,0.4412157201268059,-1.2352082368774546,-2.901677596799331,-5.466495669029612,18.740462050239127,1.1699981689453125,1.4848444605849096,0.8904983520507841,-2.1038496810212024,3.8848463851227706,-0.6066756644852092,2.3876723685867773,2.2311996459960994,39.79840685685712,-25.906365075465523,1.4971740165359915,5,0.4050025939941406,-0.9399986267089844,-3.167496681213379,-5.439996719360352,-2.4799957275390625,4,0.013686324129139837,3.8001525941000547,65.48000335693361,-1.060298887414969,65.34999847412111,1.0442505958369062,66.94000244140625,0.013686324129139837 2531,2017-05-08,66.15000152587889,67.06999969482422,65.83000183105469,66.83999633789061,3889700.0,-0.005113495996604711,1.156515162572177,-0.9857111716621253,57.746487521635096,70.09625129854095,0.911561512761466,-0.7302418255649172,-2.4874800893377795,-5.01855372735821,18.978288151452976,1.2399978637695312,1.6855079386137959,0.42200202941893394,-2.4243624974389775,3.2683665562768383,-1.0011802340100218,1.8451842928478897,2.418748229980494,31.23425353844911,-33.53197460871482,1.423182263428953,5,0.7449989318847798,-0.6000022888183452,-2.7625017166137553,-4.999999999999979,-2.88000106811522,0,-0.0006047001451947587,2.342866485013624,66.48999786376953,3.8001525941000547,65.48000335693361,-1.060298887414969,65.34999847412111,-0.0006047001451947587 2532,2017-05-09,65.5,66.05999755859375,65.16000366210939,65.98000335693361,3383500.0,-0.009826175523587888,1.812517136555955,0.6956622695961019,51.837153712984744,66.60874253000708,1.420974169227307,0.049077560453326896,-1.7680110546733303,-4.271593364417058,19.73828270702893,0.9899978637695028,1.870870987232422,-0.3084995269775419,-3.024054781755254,2.407055727800163,-1.666277154366398,1.049278100411314,2.922399912109384,26.457285572547345,-34.74636703055853,1.3577776273888529,5,1.3950004577636719,0.049999237060546875,-2.0425004959106374,-4.099998474121087,-1.9000015258789062,1,0.006412185785424684,1.156515162572177,66.15000152587889,2.342866485013624,66.48999786376953,3.8001525941000547,65.48000335693361,0.006412185785424684 2533,2017-05-10,66.0,67.62999725341797,65.94000244140625,66.94000244140625,6144600.0,0.007633587786259444,-2.1886768008291586,1.958324723833686,55.804889958079265,63.114664205689074,0.752404760612464,-0.3034498945767439,-2.202906903929545,-4.669145955064863,20.875525288471504,2.1299972534179688,1.846679644786363,0.08800048828125284,-2.479870216421915,2.6558711929844137,-1.195934864070324,1.3719358406328297,2.2819040621093905,40.07348919400274,-20.242492465895957,1.2839353523515806,5,0.8950004577636719,-0.4500007629394531,-2.505000114440911,-4.07499885559082,-2.8699989318847727,2,-0.004696932705965939,1.812517136555955,65.5,1.156515162572177,66.15000152587889,2.342866485013624,66.48999786376953,-0.004696932705965939 2534,2017-05-11,65.80999755859375,66.30999755859375,65.16999816894531,66.05999755859375,3044700.0,-0.0028788248697916297,2.0399983723958335,0.2659567560548016,55.37270287317186,60.38911062227139,0.7150401481907238,0.03731994022490426,-1.9425406894570756,-4.387937909187954,21.851229528171864,1.1399993896484375,1.626041635816975,-0.19650192260742472,-2.5888159292603348,2.1958120840454853,-1.3926589259338868,0.9996550807190374,2.3370304875156336,26.31561064658472,-35.33940838498158,1.1961570033264564,5,1.0850028991699219,-0.2599983215332031,-2.204998016357422,-3.349996566772454,-1.7999954223632812,3,-0.02993462208005515,-2.1886768008291586,66.0,1.812517136555955,65.5,1.156515162572177,66.15000152587889,-0.02993462208005515 2535,2017-05-12,65.55000305175781,66.87000274658203,65.25,66.83000183105469,3731400.0,-0.003950684037094088,1.3823559110951542,5.1199951171875,47.97009861977955,56.60479605323473,0.7882931468499095,0.43873446494947643,-1.6202004286815495,-4.033491573451016,22.687297052167775,1.6200027465820312,1.3389924696360112,-0.53199653625488,-2.7521106639167243,1.6881175914069644,-1.6420536000858021,0.5780605275760422,2.4675440189915747,15.789489941219049,-39.6577160787285,1.1100570638309224,5,1.3449974060058594,-3.814697265625e-06,-1.9250030517577983,-3.0900020599365163,-1.5700035095214844,4,-0.013424940378990557,2.0399983723958335,65.80999755859375,-2.1886768008291586,66.0,1.812517136555955,65.5,-0.013424940378990557 2536,2017-05-15,65.69000244140625,65.84999847412111,65.01000213623047,65.61000061035156,3484100.0,0.0021357648074844526,3.200045777065463,-0.06250149011754047,39.7277399507676,53.43157145988706,0.2654821747355811,0.37714031434190076,-1.7278245191409312,-4.089880213064603,23.00927686998205,0.8399963378906392,0.9950579203201784,-0.429497146606451,-2.593007271835347,1.7340129786224452,-1.511252209220899,0.6522579160079971,2.2032428929975367,25.95425849135722,-23.28709268164251,1.0817550626144499,5,0.5799980163574219,-0.06000328063964844,-2.252502441406236,-3.230001449584954,-2.1200027465820312,0,-0.0255746725945748,1.3823559110951542,65.55000305175781,2.0399983723958335,65.80999755859375,-2.1886768008291586,66.0,-0.0255746725945748 2537,2017-05-16,65.91000366210939,66.27999877929689,65.5,65.65000152587889,3436900.0,0.0033490822427564293,-1.785684118745027,3.2499523173759037,39.65303710706699,51.47207793371286,-0.12962024893219848,0.2735507944277771,-1.8890151561692647,-4.228294047296373,23.165384353761915,0.7799987792968892,0.7203602039829917,-0.2744960784911967,-2.3220613734865054,1.773069216504112,-1.298278725988851,0.7492865690064576,1.863912005402625,34.351267297209695,-8.79538884196024,1.0237826474976521,5,0.35999679565428266,-0.28000450134278765,-2.472503662109375,-3.450002670288093,-2.3500022888183665,1,-0.04005466632773702,3.200045777065463,65.69000244140625,1.3823559110951542,65.55000305175781,2.0399983723958335,65.80999755859375,-0.04005466632773702 2538,2017-05-17,63.90999984741211,66.44000244140625,63.81000137329102,65.44000244140625,6304700.0,-0.03034446523399381,-2.0404644670778476,-5.884577012235631,30.676094473616104,48.510312594967004,1.837915107691984,2.295142282341061,0.18677942498834454,-2.153672336986517,22.737319620309947,2.6300010681152273,0.24526508989785611,-2.2135000228881836,-4.456685814857224,0.029685769080856517,-3.3350929188727036,-1.0919071269036635,3.749359339883796,3.2679225242810603,-32.82790806708901,1.1215928959845203,5,1.8099994659423828,2.2549991607666016,-0.47249984741209516,-1.4499988555908132,-0.5099983215332102,2,-0.00485059261510179,-1.785684118745027,65.91000366210939,3.200045777065463,65.69000244140625,1.3823559110951542,65.55000305175781,-0.00485059261510179 2539,2017-05-18,65.72000122070311,66.26999664306639,63.63000106811523,63.75,4936300.0,0.028321098069354678,-1.3891372566618923,-1.2875803142008628,43.11113145616319,46.87770396369604,0.0732394951420332,0.5869024495143549,-1.5177437843305484,-3.8819247021421717,22.289935767093965,2.6399955749511648,-0.02577198449607465,-0.4489988327026566,-2.615614401850536,1.7176167364452226,-1.5323066172766033,0.6343089518712901,1.7083964977525028,64.50614413190333,31.52142195239263,1.0833077845739407,5,-0.09000205993650923,0.4699974060058736,-2.2825012207030966,-3.2600002288818146,-2.5699996948242116,3,-0.039409618144863656,-2.0404644670778476,63.90999984741211,-1.785684118745027,65.91000366210939,3.200045777065463,65.69000244140625,-0.039409618144863656 2540,2017-05-19,66.37000274658203,67.06999969482422,66.0,66.70999908447266,4974200.0,0.009890467343359743,1.0188719986180688,-0.17258686660573608,41.0681643509184,45.02455694472752,-0.66556458151031,0.07212644541255031,-2.04383508701558,-4.444609509795086,22.302933815320902,1.349998474121108,-0.07271141947042281,0.11750240325928019,-1.936533180792182,2.1715379873107423,-0.9095153887664509,1.1445201952850113,0.7545232398463497,79.65124338110951,52.51798317140282,1.0270177920257295,5,-0.7400035858154297,-0.11500358581542969,-2.932502746582017,-3.910001754760735,-5.360004425048828,4,-0.035558241866625484,-1.3891372566618923,65.72000122070311,-2.0404644670778476,63.90999984741211,-1.785684118745027,65.91000366210939,-0.035558241866625484 2541,2017-05-22,67.22000122070311,67.23999786376953,66.25,66.33000183105469,2736500.0,0.012806967589960694,1.129044431318501,-2.6176734583968706,51.353958761441255,44.97086861677825,-1.5062167486762235,-0.7128198178056238,-2.768452419123392,-5.206252241895278,21.771216335540647,0.9899978637695312,-0.1062834251623741,0.9030008316039897,-1.1890589397387004,2.9950606029466798,-0.14302905406735533,1.9490307172753347,-3.5900001525878835,99.44607587767135,67.97765635298173,1.0460298856713415,5,-1.5900020599365092,-0.9650020599365092,-4.030000686645494,-4.760000228881815,-5.740001678466783,0,-0.04819996458835074,1.0188719986180688,66.37000274658203,-1.3891372566618923,65.72000122070311,-2.0404644670778476,63.90999984741211,-0.04819996458835074 2542,2017-05-23,67.62000274658203,67.87999725341797,67.09999847412111,67.52999877929689,2099500.0,0.005950632529231781,1.5574024739534011,0.10112812248185511,62.40439286289012,45.70414671731278,-1.758830762727726,-1.1505451964300448,-3.047445334043772,-5.5095655487318425,20.385675210789888,0.7799987792968608,-0.21281154772368893,1.2895021438598633,-0.8338753492776476,3.412879636997374,0.22781339729111494,2.3511908904286116,-3.9178017425537206,93.88247670115456,56.85160965917747,1.0616887465687541,5,-1.8650035858154297,-1.3650035858154297,-4.265002250671387,-5.160001754760735,-7.320003509521484,1,-0.05989356532468537,1.129044431318501,67.22000122070311,1.0188719986180688,66.37000274658203,-1.3891372566618923,65.72000122070311,-0.05989356532468537 2543,2017-05-24,67.88999938964844,67.94000244140625,67.05000305175781,67.81999969482422,2483900.0,0.003992851702154798,9.470223937530854,0.7777401034162456,62.970924512465636,46.5483935661232,-1.9361432261207199,-1.4715752489251912,-3.1750044107003816,-5.681120702805899,18.764092478352563,0.8899993896484375,-0.2890544043209786,1.5439989089965849,-0.6218827089826817,3.7098805269758515,0.4610581000069516,2.626939717986218,-4.020686535644543,98.8398367557913,56.5061758098183,1.0829408089896302,5,-2.1049976348876953,-1.635000228881836,-4.384999275207512,-5.429998397827141,-7.270000457763665,2,-0.06377961489594053,1.5574024739534011,67.62000274658203,1.129044431318501,67.22000122070311,1.0188719986180688,66.37000274658203,-0.06377961489594053 2544,2017-05-25,67.86000061035156,68.44000244140625,67.72000122070311,67.83000183105469,2221100.0,-0.0004418733181112966,-4.760009765624459,0.4285558583106267,58.243099573267884,47.6898381165108,-1.7710115458836242,-1.5095190294321839,-3.0528501932728602,-5.543233203587278,16.9279902254534,0.7200012207031392,-0.24011235395001052,1.5079999923705998,-0.6747410548044996,3.690741039545699,0.41662946878304297,2.5993705159581566,-3.7464463811035245,76.2294569377392,32.18815051207155,1.0913705235875526,5,-1.8249988555908203,-1.605001449584961,-4.2649993896484375,-5.350000381469727,-7.8600006103515625,3,-0.06572353439961987,9.470223937530854,67.88999938964844,1.5574024739534011,67.62000274658203,1.129044431318501,67.22000122070311,-0.06572353439961987 2545,2017-05-26,67.80000305175781,68.05000305175781,67.51999664306639,67.87999725341797,3631300.0,-0.0008841373129105934,1.5238051988157113,-2.6665818921668363,60.27398366568242,49.97275408483467,-1.5179119553374392,-1.4838569483835613,-2.880151501474387,-5.387533912747379,15.583068748956913,0.5300064086914205,-0.27419782885331756,1.4215021133422852,-0.8202383656440446,3.663242592328615,0.30063187384911316,2.542372352835457,-3.3403329655371152,70.77631615618294,24.077528777775427,1.1208702394931658,5,-1.7650012969970703,-1.545003890991211,-4.090002059936523,-5.290002822875977,-7.850002288818359,4,-0.06858409021499823,-4.760009765624459,67.86000061035156,9.470223937530854,67.88999938964844,1.5574024739534011,67.62000274658203,-0.06858409021499823 2546,2017-05-30,67.08000183105469,68.08000183105469,66.94999694824219,67.61000061035156,2841900.0,-0.010619486553023916,-1.860740912427087,6.625464949928469,59.75309955984975,52.206094357366084,-0.6481656634769308,-0.9072434936469165,-2.0892760835278352,-4.5830297232455735,13.683343292544931,1.1300048828125,-0.3028622842910522,0.7630006790161161,-1.3173045423129963,2.8433059003452286,-0.277151931648433,1.8031532896806652,-2.301905156419153,8.725127753484418,-38.859652707838634,1.040152610664554,5,-1.0450000762939453,-0.8250026702880859,-3.21250057220459,-4.570001602172852,-7.630001068115234,1,-0.09048901824435218,1.5238051988157113,67.80000305175781,-4.760009765624459,67.86000061035156,9.470223937530854,67.88999938964844,-0.09048901824435218 2547,2017-05-31,67.41999816894531,67.55999755859375,66.77999877929689,67.08000183105469,5185700.0,0.005068520104500429,1.5161449104153903,-0.641504001842575,58.94205980334595,55.34675717178051,-0.839753067868088,-1.2747953929278708,-2.340413395056885,-4.816367904054253,12.633207501630627,0.7799987792968608,-0.20380972424598554,1.0789972305297795,-1.0422429049521469,3.200237366011706,0.018377162788823398,2.1396172982707355,-2.3489490329681217,38.55409504549998,-9.568516144984642,1.0606200677409612,5,-1.3849964141845703,-1.164999008178711,-3.0174970626831055,-4.6799983978271555,-7.409999847412109,2,-0.08810440207702408,-1.860740912427087,67.08000183105469,1.5238051988157113,67.80000305175781,-4.760009765624459,67.86000061035156,-0.08810440207702408 2548,2017-06-01,67.90000152587889,67.93000030517578,66.98000335693361,67.41999816894531,1979500.0,0.007119599079945971,2.51850125037082,1.411789785477025,62.697479053917405,57.52301801597543,-0.775842267270562,-1.6379418386170954,-2.7035157142259862,-5.172426685762268,13.018771908720597,0.9499969482421733,-0.010130922694642663,1.431500434875474,-0.7447665187125381,3.607767388463486,0.3433669580814609,2.5196339116694872,-2.5594361254673714,67.46989613015789,15.903577913853717,1.0881334767940063,6,-0.680000305175767,-1.6450023651122905,-2.745002746582017,-4.420003890991197,-7.100002288818345,3,-0.11192933899893565,1.5161449104153903,67.41999816894531,-1.860740912427087,67.08000183105469,1.5238051988157113,67.80000305175781,-0.11192933899893565 2549,2017-06-02,68.31999969482422,68.41999816894531,67.76999664306639,67.93000030517578,1853700.0,0.006185539904373316,1.203408679460039,0.8124930461734327,66.50772851356827,60.34963625626986,-0.8808792530337257,-1.9333914438283841,-3.025112496112996,-5.463182949393158,13.696539626597183,0.6500015258789205,0.19489266691415708,1.7094987869262752,-0.5636532168273618,3.9826507906799122,0.5729227850494567,2.8460747888030937,-2.731479331133116,93.90252979651834,36.24876308747569,1.136576001876821,6,-0.9749984741210938,-2.065000534057617,-2.95999813079834,-4.684999465942383,-7.090000152587891,4,-0.11270492970337032,2.51850125037082,67.90000152587889,1.5161449104153903,67.41999816894531,-1.860740912427087,67.08000183105469,-0.11270492970337032 2550,2017-06-05,67.40000152587889,68.5,67.29000091552734,68.30999755859375,3597400.0,-0.013466015413565957,-1.1415965053237098,-2.3333268124731377,59.3238790944563,61.235182959938186,0.2241622168077555,-0.9926143837848116,-2.0105388384187535,-4.451032584148052,13.640370251378856,1.2099990844726562,0.6911393984621839,0.7440004348754741,-1.555275426493381,3.043276296244329,-0.40563749580894637,1.8936383655598945,-1.5833625959705842,36.04664573020215,-24.558688044615273,1.1496379306844273,6,0.23999786376954546,-1.1450023651122905,-1.6975002288818217,-3.5500011444091655,-5.890003204345689,0,-0.1097923050200168,1.203408679460039,68.31999969482422,2.51850125037082,67.90000152587889,1.5161449104153903,67.41999816894531,-0.1097923050200168 2551,2017-06-06,66.11000061035156,67.48999786376953,66.02999877929689,67.19999694824219,4351900.0,-0.0191394790255609,-1.3359985351562804,1.1978033955145484,50.976547802562486,59.96542239767956,1.4976445241533014,0.31013699481263757,-0.6728522083436701,-3.055007225632295,12.943972998037395,1.459999084472642,0.9092813772141852,-0.5440004348754854,-2.845198339080241,1.7571974693292702,-1.6945993869778704,0.6065985172268995,2.3899993896484375,3.2389389278074914,-58.18042554157369,1.1505989521023792,6,1.154998779296875,0.14499855041503906,-0.3274993896484375,-2.260000228881836,-5.200000762939453,1,-0.09317803343731279,-1.1415965053237098,67.40000152587889,1.203408679460039,68.31999969482422,2.51850125037082,67.90000152587889,-0.09317803343731279 2552,2017-06-07,65.91999816894531,66.43000030517578,65.5,66.34999847412111,3027200.0,-0.0028740347852379555,2.1525222091474534,0.3944970182266278,61.92170319289841,59.84884225106099,1.5881528793657793,0.5620337264612374,-0.4380007156626107,-2.7540590379579015,12.937905171388264,0.9300003051757812,1.1127409102452361,-0.7550027847290011,-3.0192281273322124,1.5092225578742102,-1.8871154560306138,0.3771098865726117,2.5800018310546875,13.99993896484375,-52.51248514662872,1.1321126713016079,6,1.0800018310546875,0.33500099182128906,-0.032497406005859375,-1.7749977111816406,-4.679996490478516,2,-0.09814923522030461,-1.3359985351562804,66.11000061035156,-1.1415965053237098,67.40000152587889,1.203408679460039,68.31999969482422,-0.09814923522030461 2553,2017-06-08,65.69000244140625,66.25,65.0,66.04000091552734,5033400.0,-0.003489012953999282,2.2467674015357937,0.8139493621475574,49.78103051539145,58.90861235574138,1.646396999259764,0.8090972731324939,-0.16522626509376437,-2.41396727461499,12.090222951668126,1.25,1.1143818781437176,-0.9694986343383789,-3.2573012466973665,1.3183039780206087,-2.11339994051788,0.17440267184112201,2.6899975585937455,19.71435546875,-45.10818619647621,1.143901306179496,6,1.05999755859375,0.3749980926513672,0.4374961853027344,-1.3050041198730469,-4.310001373291023,3,-0.08646679721072414,2.1525222091474534,65.91999816894531,-1.3359985351562804,66.11000061035156,-1.1415965053237098,67.40000152587889,-0.08646679721072414 2554,2017-06-09,63.84000015258789,65.70999908447266,62.75,65.70999908447266,6337100.0,-0.02816261561975908,2.1657762301385737,5.342877384196186,34.28568179136474,56.02102325859497,3.203026669313985,2.639261339126733,1.6904984004514745,-0.46127351527576366,12.290301408991636,2.9599990844726562,0.9078943355628866,-2.721001052856451,-5.312305479846259,-0.129696625866643,-4.016653266351355,-1.425348839361547,4.3371998474121085,18.95652439283288,-42.173092886869284,1.2956522134949053,6,1.7849998474121094,1.7849998474121094,2.2874984741210938,0.5449981689453125,-2.450000762939453,4,-0.047619061846197575,2.2467674015357937,65.69000244140625,2.1525222091474534,65.91999816894531,-1.3359985351562804,66.11000061035156,-0.047619061846197575 2555,2017-06-12,64.66999816894531,64.77999877929689,63.52000045776367,63.56000137329102,3534500.0,0.013001222029661585,-1.1176466816904176,-0.5935815131913085,34.12200583939121,53.1731239563218,2.1035574032231636,1.8339845856384471,0.8634126237469673,-1.2084182382355948,12.175739720558878,1.2599983215332173,0.6729876844473068,-1.8470027923583956,-4.538534670635073,0.844529085918289,-3.1927687314967415,-0.5012368532200497,3.073025831054693,40.50630873952366,-15.124821866208755,1.3457659391383407,6,0.9550018310546875,0.9550018310546875,1.5525016784667969,0.16500091552734375,-2.6999969482421804,0,-0.05319311464525256,2.1657762301385737,63.84000015258789,2.2467674015357937,65.69000244140625,2.1525222091474534,65.91999816894531,-0.05319311464525256 2556,2017-06-13,64.01000213623047,65.09999847412111,63.70000076293945,64.76000213623047,4712800.0,-0.01020559844443869,-1.0437881817017622,-0.6756776262204532,28.226737899013884,49.76031041139602,2.5504886386370202,2.4892932620553267,1.5361202355324082,-0.49107929111963244,12.156232244417136,1.3999977111816548,0.4675831893960378,-2.422998809814459,-5.320207259401016,0.4742096397720985,-3.8716030346077446,-0.974394585021173,3.3335799437695357,34.239185645129524,-15.86960276983956,1.4486042247932795,6,1.6149978637695312,1.6149978637695312,2.2124977111816406,0.8249969482421875,-2.890003204345696,1,-0.03905645572978711,-1.1176466816904176,64.66999816894531,2.1657762301385737,63.84000015258789,2.2467674015357937,65.69000244140625,-0.03905645572978711 2557,2017-06-14,63.27000045776367,64.09999847412111,62.849998474121094,63.90999984741211,2986500.0,-0.011560719477744619,1.4509884586327975,0.85333251953125,23.630115063759064,45.41949219026731,2.950145173753995,3.1846502760269573,2.3140240386162247,0.3097296137879937,12.035371441753245,1.2500000000000142,0.2072769780501318,-3.0310003280639677,-6.251108037462458,0.18910738133451588,-4.641054182763213,-1.4209464733647224,3.706095055836329,14.85715593610491,-27.88590869771837,1.610053854699243,6,2.354999542236328,2.354999542236328,2.9524993896484375,1.5649986267089844,-0.6899986267089844,2,-0.037300467729994735,-1.0437881817017622,64.01000213623047,-1.1176466816904176,64.66999816894531,2.1657762301385737,63.84000015258789,-0.037300467729994735 2558,2017-06-15,63.599998474121094,63.72999954223633,62.459999084472656,62.77000045776367,3883400.0,0.005215710668087015,1.3302757430784253,-1.2968731373530744,26.49002830289571,40.97308105574814,2.174744387738997,2.9831864615413224,2.0223532481842312,0.03317539714754503,13.28661175553984,1.2700004577636719,-0.010372296609631348,-2.685502243041995,-5.956649405200835,0.585644919116838,-4.321075824121408,-1.049928661962582,3.038009398390912,35.076904296875,-3.288652414012873,1.6355735810794167,6,1.8800010681152344,1.8800010681152344,2.6225013732910156,1.2350006103515625,-1.0699996948242116,3,-0.03710686874646041,1.4509884586327975,63.27000045776367,-1.0437881817017622,64.01000213623047,-1.1176466816904176,64.66999816894531,-0.03710686874646041 2559,2017-06-16,63.13000106811523,63.81000137329102,62.47000122070313,63.27000045776367,7437700.0,-0.007389896498143922,1.196719363634064,-0.16867436655192763,25.343151926222774,37.1974447037222,2.04631052292482,3.4247894405036376,2.531809529201958,0.5547455131767194,14.704531545593188,1.3400001525878906,-0.2787863405505391,-3.0259996414184585,-6.583908582547799,0.5319092997108896,-4.804954111983129,-1.247045170853788,3.090205925592848,25.378868884200383,-8.51983421236773,1.7789544705646734,6,1.8449974060058665,2.349998474121101,3.092498779296882,1.704998016357429,-0.7700004577636648,4,-0.027720576118980378,1.3302757430784253,63.599998474121094,1.4509884586327975,63.27000045776367,-1.0437881817017622,64.01000213623047,-0.027720576118980378 2560,2017-06-19,64.01000213623047,64.02999877929689,63.29999923706055,63.599998474121094,2978100.0,0.013939506624841558,2.2444644128715816,-2.9286103542232844,34.060212862713556,35.31785193262787,0.7094771005346132,2.4863965281592755,1.710688387294681,-0.27634502994094134,15.603058667199605,0.8999977111816619,-0.6338623793433413,-2.027998542785639,-5.71038718459252,1.6543900990212421,-3.8691928636890793,-0.18680422188219836,1.8341840665540587,58.712250382914455,20.735776916849268,1.8411943209034423,6,0.43499755859375,1.4699974060058594,2.2124977111816406,0.8449974060058594,-1.6200027465820312,0,-0.04093114605754833,1.196719363634064,63.13000106811523,1.3302757430784253,63.599998474121094,1.4509884586327975,63.27000045776367,-0.04093114605754833 2561,2017-06-20,63.97999954223633,64.52999877929689,62.7599983215332,63.79999923706055,6227700.0,-0.00046871727843855737,1.7656283527644268,0.4390212132489765,31.545063587184103,31.94266975421516,0.4532265395748283,2.383419828973217,1.7894753531690242,-0.23910338254452057,16.545742543841644,1.770000457763686,-1.1015764767448246,-1.8960010528564482,-5.643935132876365,1.8519330271634757,-3.7699680928664066,-0.02203401284648976,1.525767948717018,73.42998463063724,34.05901018457691,1.8739670400099613,6,0.375,1.5,2.2425003051757812,0.875,-2.3600006103515554,1,-0.031416041511633575,2.2444644128715816,64.01000213623047,1.196719363634064,63.13000106811523,1.3302757430784253,63.599998474121094,-0.031416041511633575 2562,2017-06-21,63.56999969482422,64.05000305175781,63.25,63.849998474121094,3203500.0,-0.006408250239849589,1.3529226971838888,-1.5555461365659307,26.594565392213212,29.366395851639805,0.5529743551936974,2.608168681860491,2.234507489646319,0.19099368492678792,17.141381767746868,0.8000030517578125,-1.4843866496871385,-2.1035007476806697,-5.892106025991396,1.6851045306300563,-3.99780338683604,-0.20919810852530674,1.6311909554810597,53.623225796939764,17.071004682079064,1.8943026391553635,6,0.5149993896484375,1.9099998474121094,2.380000114440918,1.2849998474121094,-1.7900009155273366,2,-0.03854020410100645,1.7656283527644268,63.97999954223633,2.2444644128715816,64.01000213623047,1.196719363634064,63.13000106811523,-0.03854020410100645 2563,2017-06-22,63.56000137329102,63.959999084472656,63.2599983215332,63.63000106811523,4180700.0,-0.00015728050308627672,-1.0895364328903767,0.24999999999994924,23.07690979916299,28.120976741395165,0.25597658141447965,2.4002013642365014,2.278854662427385,0.24183269327500767,17.73220668991301,0.7000007629394531,-1.7068121448942861,-1.8969991683959861,-5.646969943785429,1.8529716069934494,-3.7719845560907075,-0.022013780701264807,1.3670701204309879,52.91269147580794,22.639391599162536,1.8749853876947185,6,0.21999740600585938,1.9199981689453054,2.389998435974114,1.2949981689453054,-1.9000015258789134,3,-0.015418494667436389,1.3529226971838888,63.56999969482422,1.7656283527644268,63.97999954223633,2.2444644128715816,64.01000213623047,-0.015418494667436389 2564,2017-06-23,63.4000015258789,63.81000137329102,63.34000015258789,63.47999954223633,2086300.0,-0.002517304026984468,-3.6999942779760002,1.1428337874662735,25.247506989682435,27.134921313649745,0.3877779772680938,2.328310994851442,2.47237479586385,0.4239549191158076,18.046178742378256,0.4700012207031321,-2.056067517095599,-1.8339990615844854,-5.512044592531446,1.8440464693624818,-3.6730218270579726,0.005023703888994646,1.2803627269181774,36.158363775471024,6.342079899418387,1.8390227654734828,6,0.37999725341798296,2.079998016357429,2.5424976348877024,1.454998016357429,-0.3300018310546804,4,-0.013722440467558883,-1.0895364328903767,63.56000137329102,1.3529226971838888,63.56999969482422,1.7656283527644268,63.97999954223633,-0.013722440467558883 2565,2017-06-26,63.1500015258789,63.790000915527344,63.11999893188477,63.599998474121094,1595200.0,-0.00394321757071181,-1.6274477538259462,5.625101330408249,28.97725918074964,27.218312567175943,0.44643995951877,2.3316264070623376,2.7498125366537707,0.6790407073699711,18.602552144754466,0.670001983642571,-2.2937581419768875,-1.8514989852905401,-5.4331965433899185,1.7301985728088454,-3.6423477643402364,-0.060650206240850935,1.3083262100857311,22.034073643034368,-10.68371577003969,1.7908487790496919,6,0.3449974060058736,2.329998016357429,2.759997367858894,1.704998016357429,0.4799995422363281,0,-0.012509911265854767,-3.6999942779760002,63.4000015258789,-1.0895364328903767,63.56000137329102,1.3529226971838888,63.56999969482422,-0.012509911265854767 2566,2017-06-27,61.0099983215332,62.540000915527344,60.72000122070313,61.25,10267300.0,-0.03388761920249084,-3.4390459487246883,0.5333406802075125,22.691862638558717,27.114062297709236,2.364827151079183,4.209380898141831,4.863937986181867,2.8454279503016053,20.106506812595654,2.430000305175767,-2.3054907591682223,-3.688002014160162,-7.54615326223572,0.17014923391540293,-5.617077638197941,-1.758926390122383,3.248496549282237,8.708616857974008,-25.287254090264284,1.9290756240377824,6,1.615001678466811,3.6000022888183594,4.932500839233398,3.845001220703125,2.720001220703125,1,0.022619260876592495,-1.6274477538259462,63.1500015258789,-3.6999942779760002,63.4000015258789,-1.0895364328903767,63.56000137329102,0.022619260876592495 2567,2017-06-28,61.47999954223633,61.540000915527344,60.84000015258789,61.0099983215332,3170600.0,0.00770367535868699,1.3728679864999418,-1.958324723833744,27.1939159915176,27.19227204088945,1.8039128126637678,3.4483516187562913,4.3836254956552665,2.4014585717116077,21.837139120336914,0.7000007629394531,-2.378710589389641,-2.9210008621215877,-6.811269428688163,0.969267704444988,-4.8661351454048685,-0.9758665788382999,2.3538760905656346,23.45675378467651,-11.835647465686723,1.9451342832832872,6,1.145000457763686,3.1300010681152344,4.462499618530273,3.375,3.039997100830064,2,0.0022771533944510036,-3.4390459487246883,61.0099983215332,-1.6274477538259462,63.1500015258789,-3.6999942779760002,63.4000015258789,0.0022771533944510036 2568,2017-06-29,60.29999923706055,61.2599983215332,59.59000015258789,61.18999862670898,7212600.0,-0.019193238678623104,2.2427187342597255,-1.8936108044931996,29.32241866136178,27.634412789238226,2.7564510322113662,4.24755988280684,5.522626617568108,3.6072802390466876,23.565008914925787,1.8899993896484375,-2.3794030606985075,-3.721001052856451,-7.656657226498268,0.2146551207853733,-5.688829139677367,-1.7531729660355424,3.160211466289553,16.824617988009894,-19.685916776187423,1.9678280868209115,6,1.760000228881843,3.7450008392333984,5.704999923706055,4.579999923706055,3.960002899169922,3,0.024543939651109126,1.3728679864999418,61.47999954223633,-3.4390459487246883,61.0099983215332,-1.6274477538259462,63.1500015258789,0.024543939651109126 2569,2017-06-30,60.61999893188477,61.0,59.93999862670898,60.88000106811523,4814300.0,0.005306794342835541,3.240005493164091,0.292137432064039,24.84472285155529,26.61046945466509,2.283052102508279,3.500595120737266,5.174816974462793,3.3003753793801636,25.04506123778436,1.0600013732910227,-2.2618698184097283,-3.016001319885248,-6.6779109158496155,0.6459082760791262,-4.846956117867428,-1.185046521903061,2.2983822943586176,24.523776004650465,-11.007038729585823,1.8309547979821856,6,1.4400005340576172,3.4250011444091726,5.400001525878899,4.3799991607665945,3.2800025939941264,4,0.017156069512570093,2.2427187342597255,60.29999923706055,1.3728679864999418,61.47999954223633,-3.4390459487246883,61.0099983215332,0.017156069512570093 2570,2017-07-03,60.0,60.849998474121094,59.9000015258789,60.7400016784668,1637400.0,-0.01022763020140316,-1.0212730556175402,2.846136917163218,24.96878235467254,25.87977153994158,2.5417002931528785,3.7289652016950754,5.762774326416832,3.9299968242326955,27.05191529729373,0.9499969482421946,-2.212485333866262,-3.266000175476073,-6.820398639145807,0.28839828819366886,-5.0431994073109365,-1.488800943641202,2.4524078759316197,13.898296317848253,-20.895534629938407,1.77719923183487,7,1.8200016021728516,4.045000076293945,6.145000457763672,5.009998321533203,3.799999237060547,0,0.051166661580403616,3.240005493164091,60.61999893188477,2.2427187342597255,60.29999923706055,1.3728679864999418,61.47999954223633,0.051166661580403616 2571,2017-07-05,59.95000076293945,60.31999969482422,59.38000106811523,59.88000106811523,6285900.0,-0.0008333206176758257,1.3209912591364805,-0.0945939676370162,27.322405510674457,25.960642664215047,2.190255826677422,3.4718121959451977,5.739837608903798,3.983677337503167,29.96816434270624,0.9399986267089915,-2.111486651668443,-3.0079994201660156,-6.59219099186177,0.5761921515297388,-4.800095206013893,-1.2159036343181384,2.1016700317240478,26.388876624558065,-10.475434395510696,1.792095785847879,7,1.7199993133544922,3.989999771118164,6.194999694824219,5.209997177124023,2.520000457763679,2,0.06138449138187019,-1.0212730556175402,60.0,3.240005493164091,60.61999893188477,2.2427187342597255,60.29999923706055,0.06138449138187019 2572,2017-07-06,59.45000076293945,59.88999938964844,59.13000106811523,59.56000137329102,5596100.0,-0.008340283463500686,-1.026662190755189,-1.5714441416893152,22.29641668096977,25.873921206638023,2.284627188494831,3.6493472488330454,6.1138100403300655,4.482253120072777,32.68764959628345,0.8199996948242259,-2.2011923407643508,-3.18449954986572,-6.810723433263789,0.4417243335323562,-4.997611491564754,-1.3713876081666854,2.1742028754763254,15.023479223305428,-21.155364745669473,1.8131119416990369,7,2.020000457763672,4.364999771118164,6.694999694824219,6.024997711181641,4.159999847412109,3,0.07199325019967007,1.3209912591364805,59.95000076293945,-1.0212730556175402,60.0,3.240005493164091,60.61999893188477,0.07199325019967007 2573,2017-07-07,60.0099983215332,60.15999984741211,59.2599983215332,59.45000076293945,3266700.0,0.009419639216267983,1.0930253189262078,-5.090858648910754,29.41951192017129,26.337477310025672,1.305379408484562,2.784776638425349,5.424278888192362,3.947864261083069,35.07939917319941,0.9000015258789062,-2.273836746075389,-2.3405017852783203,-5.846854469785569,1.1658508992289285,-4.093678127531945,-0.5873254430246959,1.165248854228473,47.05870353257508,9.120732755861738,1.753176342253624,7,1.450002670288086,3.805002212524414,6.135002136230469,5.540000915527344,3.770000457763679,4,0.07515411510876313,-1.026662190755189,59.45000076293945,1.3209912591364805,59.95000076293945,-1.0212730556175402,60.0,0.07515411510876313 2574,2017-07-10,60.79999923706055,60.88999938964844,59.68999862670898,60.06999969482422,4361100.0,0.013164488212356273,1.6373647563833467,1.3035762942779292,28.571414019849698,26.292383403259016,0.12044938758998569,1.850210309556708,4.506095617208246,3.177148891142501,35.97612259440534,1.2000007629394602,-2.259645728343841,-1.398500823974608,-4.896538792416166,2.09953714446695,-3.1475198081953835,0.35051816024616755,-1.6699981689453196,94.88635008984056,57.11515517974601,1.7490189842207775,7,0.03500175476074219,3.0150012969970703,5.937500953674316,4.75,3.0800018310546804,0,0.05690794313465841,1.0930253189262078,60.0099983215332,-1.026662190755189,59.45000076293945,1.3209912591364805,59.95000076293945,0.05690794313465841 2575,2017-07-11,61.22999954223633,61.47000122070313,60.66999816894531,60.7400016784668,3263400.0,0.00707237352913781,-1.5396725440806271,0.6712303712800146,32.57287571144839,27.390273744691203,-0.6822953119968886,1.2113885493380394,3.965418617468174,2.7739204854534734,36.68626940741283,0.8000030517578196,-2.222094579331319,-0.7965005874633775,-4.116623970270638,2.5236227953438757,-2.456562278867004,0.8635611039402491,-2.0647985076904334,89.74351868304898,54.14966965588381,1.6600616914036268,7,-0.8949985504150391,2.585000991821289,5.570000648498535,4.319999694824219,3.049999237060561,1,0.04360610817579391,1.6373647563833467,60.79999923706055,1.0930253189262078,60.0099983215332,-1.026662190755189,59.45000076293945,0.04360610817579391 2576,2017-07-12,61.5099983215332,61.88000106811523,60.88999938964844,61.70000076293945,3055100.0,0.004572901868204804,2.599986128450615,-0.3877617750097314,36.72679240422824,28.449482234992384,-0.987786707348846,0.7741854993217245,3.5421873727416795,2.5336108891875995,37.55932925557154,0.9900016784667898,-2.227535280820476,-0.39150161743164347,-3.5829469102270934,2.7999436753638065,-1.9872242638293685,1.2042210289660815,-2.2526052795410223,86.54535466974458,51.03313738554995,1.5957226463977237,7,-1.0049972534179759,1.8000011444091797,5.437500953674316,4.040000915527344,1.4800033569335938,2,0.03722973464503676,-1.5396725440806271,61.22999954223633,1.6373647563833467,60.79999923706055,1.0930253189262078,60.0099983215332,0.03722973464503676 2577,2017-07-13,60.90999984741211,61.72999954223633,60.75,61.5,2416000.0,-0.009754486920723116,-1.1538455089268123,3.105224060391905,34.13172449017817,28.983849549305315,-0.5332193217287013,1.2525312129112578,4.0331939980795255,3.11736129361924,38.06215482521207,0.9799995422363281,-2.3105105386586047,-0.8735000610351591,-4.0261792270397905,2.279179104969465,-2.449839644037475,0.7028395219671566,-1.4952503238525452,62.97709145654324,28.44044869672598,1.5763395830023132,7,-0.4049987792968821,1.8700008392333984,5.84999942779541,4.6399993896484375,2.0900001525878906,3,0.025611580646840215,2.599986128450615,61.5099983215332,-1.5396725440806271,61.22999954223633,1.6373647563833467,60.79999923706055,0.025611580646840215 2578,2017-07-14,61.2400016784668,61.72000122070313,60.61999893188477,61.209999084472656,4904800.0,0.005417859659848645,1.2222230784939745,-0.05085184107587366,37.323945238501445,30.370429814521554,-0.7999865269754167,0.7764689626503554,3.6470462149788005,2.784361689472675,38.42654031247553,1.1000022888183594,-2.1110437026584705,-0.4254983901977525,-3.466596778366437,2.615599997970932,-1.9460475842820983,1.0950508038865934,-1.677337062233896,70.77631615618326,34.93931268244151,1.520549194084344,7,-0.7350006103515696,1.4499988555908203,5.387497901916504,4.30999755859375,1.5900001525878906,4,0.038700177448200535,-1.1538455089268123,60.90999984741211,2.599986128450615,61.5099983215332,-1.5396725440806271,61.22999954223633,0.038700177448200535 2579,2017-07-17,61.38000106811523,61.7400016784668,60.75,61.040000915527344,3312500.0,0.0022860774952861984,-1.152172921512773,11.332358550540132,39.47681040500655,31.982432931225333,-0.9173069720259619,0.5255889894118653,3.447178983365184,2.6440642231608464,38.87825361309317,0.9900016784667969,-1.9831951164097745,-0.1979990005493235,-3.161387838843588,2.765389837744941,-1.6796934196964557,1.2836954185978087,-1.6782962647693864,60.31752759595719,21.795405671182152,1.4816944191471304,7,-0.875,1.039999008178718,5.027499198913581,4.16999816894532,2.9999961853027415,0,0.039100646292239416,1.2222230784939745,61.2400016784668,-1.1538455089268123,60.90999984741211,2.599986128450615,61.5099983215332,0.039100646292239416 2580,2017-07-18,61.38999938964844,61.75,60.90999984741211,61.61000061035156,4499400.0,0.00016289216942366735,2.3600006103515625,-0.6470621234390738,53.02548863699177,34.83833105637171,-0.7927665504669079,0.3259543897808115,3.343634532803293,2.649949792902177,39.56439503382604,0.8400001525878906,-1.8024812649253548,-0.0570005416870103,-2.7904363269200445,2.676435243546017,-1.4237184343035238,1.3097173509295033,-1.5575968104164346,61.11104383261392,18.040373669153816,1.3667178926165144,7,-0.8849983215332102,0.7250003814697266,4.2350006103515625,4.159999847412109,2.6100006103515625,1,0.04056037959314018,-1.152172921512773,61.38000106811523,1.2222230784939745,61.2400016784668,-1.1538455089268123,60.90999984741211,0.04056037959314018 2581,2017-07-19,61.97000122070313,62.08000183105469,61.13000106811523,61.5099983215332,6824500.0,0.009447822720657806,1.7941029625432865,-2.090910667221561,53.83413159461027,38.34252160233176,-1.1802097939057674,-0.43463642264018176,2.6858583012515496,2.0871304008005396,39.843552416285696,0.9500007629394602,-1.58907146517533,0.6235012054443416,-1.8535886328938744,3.1005910437825577,-0.6150437137247664,1.8620461246134496,-2.0147427321381386,92.46572658081047,44.97605780686003,1.238544919169108,7,-1.3000011444091868,0.14499855041503196,3.654998779296868,3.5799980163574148,2.0,2,0.03727606120850013,2.3600006103515625,61.38999938964844,-1.152172921512773,61.38000106811523,1.2222230784939745,61.2400016784668,0.03727606120850013 2582,2017-07-20,61.11999893188477,64.02999877929689,61.08000183105469,63.849998474121094,13594500.0,-0.013716351009758987,-1.0996466306373918,-5.934744209574722,56.7656767754087,41.380984364024805,-0.07644523773243606,0.23442602411953573,3.4675602469604385,2.9501855468102676,39.458690206107114,2.9499969482422017,-1.3385193650970635,-0.10400104522704368,-2.349609791577869,2.1416077011237817,-1.2268054184024564,1.018803327948369,-0.994760975920606,14.662757254357505,-35.189554060949746,1.1228043731754134,7,0.739999771118157,0.710000991821282,4.505001068115227,4.430000305175774,2.620002746582024,3,0.030595595210432647,1.7941029625432865,61.97000122070313,2.3600006103515625,61.38999938964844,-1.152172921512773,61.38000106811523,0.030595595210432647 2583,2017-07-21,62.58000183105469,62.72999954223633,61.08000183105469,61.27999877929688,6980100.0,0.023887482406487193,1.0624991059294757,-0.4761916738978234,63.611129801948294,45.274286117591316,-1.266769688721034,-1.3731632007733339,1.9386952002611793,1.5061096823639986,39.053029563863845,1.6499977111816406,-1.0734716576020134,1.4050018310546903,-0.661621252132548,3.4716249142419286,0.3716902894610712,2.4383133726483095,-2.0642877927572485,55.79275951581215,2.6235144058634745,1.0333115415936203,7,-0.255002975463853,-0.7500019073486328,3.0449981689453125,2.9699974060058594,1.1399993896484446,4,0.0067113799401790075,-1.0996466306373918,61.11999893188477,1.7941029625432865,61.97000122070313,2.3600006103515625,61.38999938964844,0.0067113799401790075 2584,2017-07-24,62.52999877929688,63.06000137329102,62.25,62.38999938964844,3706800.0,-0.0007990260513701664,-2.8571662125340938,0.10769158538446795,69.07991641043589,49.33062397303437,-1.0566802978540863,-1.4668886158880667,1.9239605600661278,1.5749444342707548,38.72858436780808,0.8100013732910227,-0.6955180324822905,1.3984989166259822,-0.5007788829932522,3.2977767162452167,0.44886001681636145,2.348137816435603,-1.662856266899496,51.92306046419502,-5.957014201292438,0.9496388998096176,7,-0.20499992370604758,-0.6999988555908274,2.950000762939446,3.0200004577636648,0.94000244140625,0,0.004797746003749159,1.0624991059294757,62.58000183105469,-1.0996466306373918,61.11999893188477,1.7941029625432865,61.97000122070313,0.004797746003749159 2585,2017-07-25,62.36000061035156,62.81999969482422,62.25,62.5,3985400.0,-0.002718665796641706,-2.1666596024244478,-0.9999999999999493,67.85184063277597,52.78896266509523,-0.7929186457788333,-1.432557917202132,2.0342925749116745,1.75978351351867,38.24934299866133,0.5699996948242188,-0.4007519291090773,1.268000793457034,-0.48147292054670743,3.0174745074607756,0.39326393645516333,2.142737650458905,-1.279998779296875,43.3898340152379,-17.710537349354404,0.8747368570018698,7,-0.03500175476072798,-0.5300006866455078,2.8674983978271484,3.1899986267089844,1.8899993896484375,1,0.032392505184342335,-2.8571662125340938,62.52999877929688,1.0624991059294757,62.58000183105469,-1.0996466306373918,61.11999893188477,0.032392505184342335 2586,2017-07-26,62.38999938964844,62.88000106811523,62.290000915527344,62.34000015258789,2756000.0,0.0004810580340484094,-6.866788738841746,-0.3571389645776567,73.40762270958807,57.15295135614077,-0.7654580180375063,-1.4270343362360762,1.9392327538294865,1.7286642548090896,36.556663402301936,0.5900001525878835,-0.13846375125250887,1.228999519348143,-0.6132522669280931,3.0712513056243793,0.307873626210025,2.150125412486261,-1.0149978637695298,44.40674283999958,-21.591683027510314,0.9211258931381165,7,-0.06500053405760298,-0.5599994659423828,2.572500228881836,3.1599998474121094,2.3199996948242188,2,0.025805427570154693,-2.1666596024244478,62.36000061035156,-2.8571662125340938,62.52999877929688,1.0624991059294757,62.58000183105469,0.025805427570154693 2587,2017-07-27,61.61999893188477,62.75,61.43000030517578,62.38999938964844,3206400.0,-0.012341728887585446,-1.2956562121639328,-15.400244144350205,62.40369220062594,59.93958990748793,0.12946141358241192,-0.6809187611433316,2.6267908974777967,2.504551709304927,34.79032882833392,1.3199996948242188,0.05861186551429398,0.45199909210205647,-1.3964098775435687,2.3004080617476816,-0.47220539272075257,1.3762035769248655,2.4099998474121165,27.27258715525655,-39.42289590185827,0.9242044848228119,7,0.7700004577636719,-0.029996871948249293,3.2975006103515554,3.930000305175774,2.5400047302246165,3,0.03813700632186112,-6.866788738841746,62.38999938964844,-2.1666596024244478,62.36000061035156,-2.8571662125340938,62.52999877929688,0.03813700632186112 2588,2017-07-28,61.77999877929688,61.849998474121094,61.11000061035156,61.40999984741211,2809800.0,0.0025965571273212085,1.9019619576193219,-0.48051780768984426,58.361764523993266,62.0379181429309,0.06047512252087728,-0.7635007836663235,2.4489841314075633,2.3707492512215183,32.54291340227268,0.7399978637695312,0.20469236259708623,0.537998962402348,-1.2823840157504165,2.3583819405551125,-0.37219252667403424,1.4481904514787303,2.1980000305175835,34.35886701579308,-27.582174629978326,0.9101914890763835,7,0.6900005340576172,-0.19999885559082742,3.00250053405761,3.8500003814697195,1.8600006103515554,4,0.031725525054991266,-1.2956562121639328,61.61999893188477,-6.866788738841746,62.38999938964844,-2.1666596024244478,62.36000061035156,0.031725525054991266 2589,2017-07-31,61.65999984741211,62.5099983215332,61.09000015258789,62.25,3989000.0,-0.001942358922884746,1.5585626454142738,-1.5945996102811237,53.87387449309231,62.13218323805318,0.2507363454251319,-0.5919418510055152,2.491063925012071,2.5200265377808364,29.940729857577285,1.4199981689453125,0.440331503460186,0.3659999847412081,-1.4389220120162136,2.17092198149863,-0.5364610136375063,1.2684609831199225,2.2032790344238435,31.843542083122124,-25.482653008846533,0.9024609983787123,7,0.895000457763679,-0.07999992370605469,2.969999313354492,3.969999313354492,2.1300010681152344,0,0.033409039545715835,1.9019619576193219,61.77999877929688,-1.2956562121639328,61.61999893188477,-6.866788738841746,62.38999938964844,0.033409039545715835 2590,2017-08-01,63.06999969482422,63.47000122070313,61.61000061035156,62.099998474121094,5531100.0,0.022867334591329724,1.1016905318149206,-1.6440694404034526,61.676649784167076,63.00357414800395,-1.0011788432868514,-1.8552731956597768,0.9969680389940976,1.1521125024738836,27.430990294626273,1.8600006103515696,0.6704442968679274,1.622499847412108,-0.2403093538357055,3.4853090486599214,0.6910952467882012,2.5539044480360147,0.6268824632568482,83.19322074104444,28.341833607843917,0.9314046006239065,8,-0.5149993896484304,-1.489999771118164,1.5599994659423828,2.5999984741210938,0.2700004577636719,1,0.006342183729417972,1.5585626454142738,61.65999984741211,1.9019619576193219,61.77999877929688,-1.2956562121639328,61.61999893188477,0.006342183729417972 2591,2017-08-02,63.63000106811523,63.72999954223633,62.75,63.22000122070313,3658500.0,0.00887904512447557,2.2131301318891605,0.4226797231398312,70.48191525176398,64.52760064537675,-1.4538323276605212,-2.2403039083013923,0.3302418300973855,0.6324517524292546,24.66183474276952,0.9799995422363281,0.8960729758149739,1.9985012054443274,0.034270324531597396,3.9627320863570574,1.016385764987966,2.980616645900689,-2.5400009155273366,96.21217813484353,40.63760704101,0.9821154404563648,8,-1.2250003814697195,-2.0500011444091726,0.8574981689453196,2.0399971008300852,-0.8899993896484304,2,0.009743814576100185,1.1016905318149206,63.06999969482422,1.5585626454142738,61.65999984741211,1.9019619576193219,61.77999877929688,0.009743814576100185 2592,2017-08-03,63.72999954223633,63.93000030517578,63.1500015258789,63.72000122070313,3527700.0,0.0015715617231257806,2.804873510174115,0.02438615915665598,69.42274915136424,65.1733361286452,-1.279188032943658,-2.1114712788314023,0.10958485883048752,0.5680367504923112,21.707306038196272,0.7799987792968821,1.0055732030653033,1.8844997406005888,-0.010385737663163752,3.7793852188643413,0.937057001468709,2.8319424797324686,-2.5871994018554716,92.95771999317653,37.68237431217785,0.9474427391318773,8,-1.2199993133544922,-2.1499996185302734,-0.11249923706053977,1.0699996948242188,-0.700000762939446,3,0.015377366221175803,2.2131301318891605,63.63000106811523,1.1016905318149206,63.06999969482422,1.5585626454142738,61.65999984741211,0.015377366221175803 2593,2017-08-04,64.51999664306639,64.52999877929689,63.56000137329102,63.93999862670898,3563600.0,0.012396000415887398,2.233312352578125,58.00953834418397,72.23792467541307,65.52422593586488,-1.97248502972689,-2.6838699797238093,-0.8030827511207974,-0.17359790343974169,19.116438575421903,0.9699974060058665,1.096089417354463,2.4489969253539883,0.40618304748885237,4.491810803219124,1.4275899864214239,3.4704038642865527,-3.265708496093737,99.70924010978266,43.20983123908806,1.0214069389325666,8,-1.7099971771240021,-2.6899967193603374,-0.9024963378906037,0.28000259399415484,-1.539997100830064,4,-0.005579556721748369,2.804873510174115,63.72999954223633,2.2131301318891605,63.63000106811523,1.1016905318149206,63.06999969482422,-0.005579556721748369 2594,2017-08-07,64.26000213623047,65.0,64.15000152587889,64.84999847412111,3637300.0,-0.004029673285233515,-1.0987679903548706,-1.0172385443591985,69.63066829761127,65.72187345417991,-1.6106605249101378,-2.2676326929149866,-0.6703420141716023,0.10755200496438988,17.427015422760373,0.849998474121108,1.2389706734364836,2.0160022735595717,-0.15557871376591947,4.187583260885063,0.9302117798968297,3.101792767222314,-2.809171351318362,78.17115053090693,21.335747967654456,1.0857904936627443,8,-1.2150020599365234,-2.1950016021728516,-1.2075023651123047,-0.025003433227539062,-1.4600028991699219,0,-0.009648346186911572,2.233312352578125,64.51999664306639,2.804873510174115,63.72999954223633,2.2131301318891605,63.63000106811523,-0.009648346186911572 2595,2017-08-08,63.9000015258789,64.37000274658203,63.6500015258789,64.04000091552734,1880500.0,-0.005602250208276871,-1.2500059604701341,0.23728857394093633,63.61072850532654,64.63332965370641,-1.1278426512570547,-1.7890727672987268,-0.44246791276093944,0.4964097304916706,16.1243450587154,0.7200012207031321,1.204118152703579,1.5225015640258732,-0.7139231322724768,3.7589262603242233,0.40428921587670175,2.6407139121750447,-2.1652372037597587,51.11117892795107,-1.166944872117476,1.1182123481491735,8,-0.8550014495849538,-1.835000991821282,-0.8475017547607351,0.33499717712403054,-2.7300033569335866,1,-0.001721449260169483,-1.0987679903548706,64.26000213623047,2.233312352578125,64.51999664306639,2.804873510174115,63.72999954223633,-0.001721449260169483 2596,2017-08-09,63.79999923706055,63.95000076293945,63.18999862670898,63.63000106811523,2145000.0,-0.0015649810083001592,2.2340432439452287,-1.2142779291553025,71.13566130282223,65.60354844283933,-0.9016125152447856,-1.5902455982297425,-0.455266988065091,0.6072570443600824,15.034255013805293,0.7600021362304759,1.1371457656555748,1.3079992294311538,-0.9754108767991454,3.591409335661453,0.16629417631600063,2.449704282546307,-1.8040160607109357,35.13504039458461,-20.99645937652768,1.1417050531151502,8,-0.7549991607666016,-1.7349987030029297,-0.8674983978271484,0.4349994659423828,-2.6300010681152344,2,-0.00721001708422353,-1.2500059604701341,63.9000015258789,-1.0987679903548706,64.26000213623047,2.233312352578125,64.51999664306639,-0.00721001708422353 2597,2017-08-10,62.47000122070313,63.93999862670898,62.11999893188477,63.31000137329102,3092500.0,-0.020846364142036444,-1.3636287072426823,-4.941230589713464,49.11432559008109,64.5760552279602,0.6276413592415722,-0.14480822389356263,0.7331884761340888,1.946703491277681,13.505114900461452,1.8199996948242045,1.0586440714787955,-0.09999885559081179,-2.2590628517818416,2.059065140600211,-1.1795308536863232,0.9795331425046996,2.529998779296868,12.152852743468356,-42.20301282625687,1.079531998095512,8,0.5749988555908132,-0.4050006866455149,0.33499908447264914,1.6599979400634695,-0.6700019836425852,3,0.0043220818390856675,2.2340432439452287,63.79999923706055,-1.2500059604701341,63.9000015258789,-1.0987679903548706,64.26000213623047,0.0043220818390856675 2598,2017-08-11,63.61000061035156,63.6500015258789,62.2400016784668,62.45000076293945,2464400.0,0.018248749277607335,1.2741902239285938,-1.3809519484471007,57.3972851851542,64.96754530485596,-0.25197078898014524,-1.1574948331427137,-0.5534991843182908,0.8330964607962699,11.810274829489027,1.4099998474121023,0.9731304774918215,0.9215005874633775,-1.1898351328849799,3.032836307811742,-0.13416727271080475,1.9771684476375597,1.3323993682861328,51.73615020364901,-2.8065189580569765,1.0556678601741813,8,-0.30500030517578125,-1.480001449584961,-0.9674997329711914,0.39499855041503906,1.80999755859375,4,-0.009118091895762293,-1.3636287072426823,62.47000122070313,2.2340432439452287,63.79999923706055,-1.2500059604701341,63.9000015258789,-0.009118091895762293 2599,2017-08-14,63.77999877929688,64.19000244140625,63.66999816894531,64.19000244140625,2455400.0,0.002672506953531606,1.5365835504279866,-0.3534514793463651,59.726031119620835,64.75080989768416,-0.10015451692601829,-1.1999966454882767,-0.8847744927015881,0.6779734157241748,10.157505608775494,0.5800018310546875,1.039817796189915,0.9714988708496151,-1.0991205919659635,3.0421183336651865,-0.06381086055817065,2.0068086022574008,1.1059531784057484,73.77764591192326,17.087918047344985,1.0353097314077864,8,-0.2199993133544993,-1.43499946594239,-1.142498016357429,0.22500038146971946,-0.25999832153321023,0,-0.012543105242583286,1.2741902239285938,63.61000061035156,-1.3636287072426823,62.47000122070313,2.2340432439452287,63.79999923706055,-0.012543105242583286 2600,2017-08-15,63.88000106811523,64.0,63.40999984741211,63.790000915527344,2654400.0,0.0015679255367249123,2.5757799946825113,-0.21951060662447475,60.10857148476786,63.598216145795696,-0.08177443772665072,-1.1635450878521283,-1.118558242488369,0.5959738710777813,8.342041267837518,0.5900001525878906,1.1513275677655415,0.9470010757446232,-1.0630486306009246,2.957050782090171,-0.05802377742814713,1.9520259289173936,0.9506318290710496,85.02411363724278,25.674388890161673,1.0050248531727735,8,-0.32000160217284446,-1.0700016021728445,-1.5550003051757741,0.12499809265137429,-0.49000167846678977,1,-0.016906728443900176,1.5365835504279866,63.77999877929688,1.2741902239285938,63.61000061035156,-1.3636287072426823,62.47000122070313,-0.016906728443900176 2601,2017-08-16,64.27999877929689,64.48000335693361,63.54999923706055,63.75,2034800.0,0.0062617048292648025,-1.000008203647372,5.888865341415449,69.00002997267048,63.55124734816306,-0.42451608794075213,-1.4562742263655153,-1.6088607424730057,0.19972214468299399,7.002495829333758,0.9300041198730611,1.3348524811607447,1.231498908996599,-0.8107732423669205,3.2737710603601187,0.2103628333148322,2.252634984678359,0.4964214385833543,91.52524565149575,26.956454033565976,1.021136075681761,8,-0.7199993133545064,-1.4699993133545064,-2.204998016357436,-0.27499961853028765,-0.2200012207031392,2,-0.04838208882096673,2.5757799946825113,63.88000106811523,1.5365835504279866,63.77999877929688,1.2741902239285938,63.61000061035156,-0.04838208882096673 2602,2017-08-17,62.9900016784668,64.12000274658203,62.97999954223633,64.0,2459900.0,-0.02006840580783542,-1.2135928802373255,-1.9056615995853696,57.44160523491863,61.907211854774786,0.8375508814591583,-0.020024733921047755,-0.4198949148693458,1.4852035839034556,7.346327462069868,1.299999237060561,1.3241511857214334,-0.15199832916259481,-1.9827945017540145,1.6787978434288178,-1.0673964154583047,0.763399757133115,1.733290113693542,33.48211776847168,-33.466011586424685,0.9153980862957066,8,0.5699977874755859,-0.18000221252441406,-1.0825014114379883,1.0149974822998047,-0.10000228881835938,3,-0.028893530100407294,-1.000008203647372,64.27999877929689,2.5757799946825113,63.88000106811523,1.5365835504279866,63.77999877929688,-0.028893530100407294 2603,2017-08-18,63.0,63.47000122070313,62.709999084472656,62.86999893188477,1419600.0,0.00015872870720401444,-2.3777815453736593,-0.12871414273033874,58.354131082182164,60.65426327528266,0.6585166744014543,0.0032205949625279118,-0.52547679013459,1.470542191027306,7.77207663689638,0.7600021362304759,1.1983015548723088,-0.16299991607665731,-1.976204209735613,1.6502043775822983,-1.069602062906128,0.7436022307528205,1.6712259349548333,16.38419296718062,-52.73225429597649,0.9066021468294775,8,0.3000011444091939,-0.1900005340576172,-1.357499122619629,1.0049991607666016,0.029998779296882105,4,-0.019047631157769085,-1.2135928802373255,62.9900016784668,-1.000008203647372,64.27999877929689,2.5757799946825113,63.88000106811523,-0.019047631157769085 2604,2017-08-21,62.83000183105469,63.4900016784668,62.56000137329102,63.4900016784668,2141400.0,-0.0026983836340526146,1.8181833945033452,-5.076880190146702,48.23009994756185,58.94530454664215,0.6753585550004289,0.2074844642375524,-0.39536806649525147,1.6266982590109649,7.973453121756401,0.9300003051757741,1.0685443729819255,-0.3479982376098647,-2.144035911226638,1.4480394360069084,-1.2460170744182477,0.5500205991985254,1.7901995638387405,14.0625093132157,-51.07265484819831,0.8980188368083878,8,0.4699993133545064,0.0449981689453125,-1.2325010299682617,1.174997329711914,-0.44000244140625,0,0.04122228652571014,-2.3777815453736593,63.0,-1.2135928802373255,62.9900016784668,-1.000008203647372,64.27999877929689,0.04122228652571014 2605,2017-08-22,64.37999725341797,64.5,63.04999923706055,63.209999084472656,2432100.0,0.024669670176536096,1.0567333290046101,-1.7727249082449499,54.82624421104522,57.13314709200026,-0.8933326481643604,-1.2473719662130236,-1.9948216964494705,0.06550617745283205,8.265495604018328,1.6699981689453125,0.8669613689182896,1.1009973526000962,-0.7282373789889647,2.9302320841891643,0.18637998680556223,2.0156147183946302,0.19020009221529222,93.81428703454267,31.263064223537263,0.9146173657945335,8,-1.069997787475586,-1.424997329711914,-2.917496681213379,-0.5649967193603516,-2.4599990844726562,1,-0.013358136569486145,1.8181833945033452,62.83000183105469,-2.3777815453736593,63.0,-1.2135928802373255,62.9900016784668,-0.013358136569486145 2606,2017-08-23,64.0,64.36000061035156,63.88000106811523,64.19999694824219,1721500.0,-0.005902411768086813,-1.1818418269147024,-0.17093783011854924,51.67702640394303,57.417891626873796,-0.5386238428655901,-0.7805945744268996,-1.6484410729795371,0.44060571041806895,8.516328125527764,0.4999961853027415,0.6807331066796465,0.6405000686645508,-1.1655650188342719,2.4465651561633663,-0.26253247508485344,1.5435326124139621,0.5211933773582871,74.22678587931775,14.880591725998457,0.9030325437494084,8,-0.6299991607666016,-0.9599990844726562,-2.689999580383301,-0.1849994659423828,-2.3400001525878906,2,-0.009531259536743164,1.0567333290046101,64.37999725341797,1.8181833945033452,62.83000183105469,-2.3777815453736593,63.0,-0.009531259536743164 2607,2017-08-24,63.97000122070313,64.31999969482422,63.72999954223633,63.959999084472656,2115700.0,-0.00046873092651356085,-1.510632426465814,-0.05001144426645805,46.227729217424944,56.176829852681664,-0.30561233914940544,-0.5960735648972246,-1.6292444984303458,0.48208839357851474,8.675611574155578,0.5900001525878906,0.5704404367878695,0.49300117492676776,-1.133400101750759,2.1194024516042944,-0.32019946341200267,1.306201813265531,0.5299987792968679,72.68045595496321,17.678181762862422,0.8132006383387642,8,-0.4400005340576243,-0.9300003051757884,-2.5775012969970774,-0.15500068664551492,-2.4500007629394602,3,0.001406852214683063,-1.1818418269147024,64.0,1.0567333290046101,64.37999725341797,1.8181833945033452,62.83000183105469,0.001406852214683063 2608,2017-08-25,63.7400016784668,64.44999694824219,63.72000122070313,64.12000274658203,2316800.0,-0.0035954281358040463,-2.4761537134086815,-37.991990846654936,46.41872127476342,54.698239869919725,-0.0617237800210475,-0.22314754404217751,-1.4235809437929134,0.7202752440321376,8.597734997435419,0.7299957275390554,0.4088486768958859,0.16500148773193501,-1.2538109347074027,1.5838139101712656,-0.5444047234877303,0.8744076989516003,0.7123983001709036,60.824801055531275,8.391646837053543,0.7094062112196663,8,-0.21000099182128906,-0.7000007629394531,-1.8950023651123047,0.07499885559082031,-2.0600013732910156,4,-0.013335460722234571,-1.510632426465814,63.97000122070313,-1.1818418269147024,64.0,1.0567333290046101,64.37999725341797,-0.013335460722234571 2609,2017-08-28,63.72000122070313,64.0,63.56999969482422,64.0,1200000.0,-0.00031378188322861433,2.071444141689373,0.7368368217637719,48.699416548330014,53.430555988093296,-0.05713761525166916,-0.04311446365469607,-1.4134988967491822,0.7513039191398079,9.126495577262578,0.43000030517578125,0.5213982888828639,0.042000961303720885,-1.0537809012267516,1.1377828238341934,-0.5058899699615225,0.5898918925689571,0.7299957275390554,46.20700904214367,-6.129262798606945,0.5478909312652374,8,-0.1900005340576243,-0.6750011444091868,-1.6425018310546875,0.09499931335448508,-2.220001220703132,0,-0.010828663342555944,-2.4761537134086815,63.7400016784668,-1.510632426465814,63.97000122070313,-1.1818418269147024,64.0,-0.010828663342555944 2610,2017-08-29,63.47000122070313,63.7400016784668,63.08000183105469,63.31000137329102,1266800.0,-0.003923414865202091,-1.1290354336764028,-0.5714305177111861,47.66620282266795,51.06013074920413,0.1436992820154117,0.25127200080290635,-1.2048962304554536,1.0151417911879648,8.886921589189429,0.6599998474121094,0.474217393219746,-0.22799911499022585,-1.2911725009814816,0.835174271001037,-0.7595858079858502,0.3035875780054056,0.9799957275390554,28.467210193353452,-24.969013715162077,0.531586692995631,8,0.05999946594237571,-0.4250011444091868,-1.3925018310546875,0.3449993133544851,-1.9500007629394602,1,-0.01701594155165087,2.071444141689373,63.72000122070313,-2.4761537134086815,63.7400016784668,-1.510632426465814,63.97000122070313,-0.01701594155165087 2611,2017-08-30,64.25,64.37000274658203,63.43000030517578,63.47000122070313,1437400.0,0.012289251052392425,-1.1860506378524156,4.874997019764875,63.65033636130662,51.749989763247235,-0.7163323251517753,-0.5058306404557911,-2.017114991580627,0.24822819059737355,8.547334116169298,0.94000244140625,0.41011473815729715,0.5209997177123995,-0.5696267199932663,1.6116261554180653,-0.024313501140426297,1.0663129365652324,0.15339698791504475,85.40163058005881,25.638598165417434,0.545313218852832,8,-0.7199993133544922,-1.2049999237060547,-2.1725006103515554,-0.4349994659423828,-1.8400001525878906,2,-0.03626461993859431,-1.1290354336764028,63.47000122070313,2.071444141689373,63.72000122070313,-2.4761537134086815,63.7400016784668,-0.03626461993859431 2612,2017-08-31,64.70999908447266,64.76000213623047,64.15000152587889,64.25,2777600.0,0.0071595188244770736,1.178553425702698,0.5897433389412785,59.41782566777012,51.86817805053479,-1.0132454402897295,-0.9366697348922202,-2.4914355918269138,-0.20082777673646035,8.154006490563482,0.6100006103515767,0.3435017882471385,0.9319988250732436,-0.24356834578388487,2.107565995930372,0.3442152396446829,1.5197824105018043,-2.5900001525878835,97.02362841222337,34.74799551767077,0.5877835854285635,8,-1.049997329711914,-1.664999008178711,-2.6324996948242116,-0.8949985504150391,-3.1499977111816335,3,-0.04713335311717537,-1.1860506378524156,64.25,-1.1290354336764028,63.47000122070313,2.071444141689373,63.72000122070313,-0.04713335311717537 2613,2017-09-01,64.16000366210939,64.86000061035156,64.04000091552734,64.77999877929689,1496900.0,-0.00849938850478582,1.1025666105873453,-1.347818154677989,53.05471227147007,52.404246086524594,-0.3144690156305785,-0.43745547786633665,-1.9621256336280197,0.35638496233491423,7.225324392313552,0.8199996948242188,0.15518857282037146,0.40000305175782813,-0.7381570092895657,1.538163112805215,-0.16907697876587235,0.9690830822815215,-1.9872046661376999,60.67430178133706,-0.14035603128223073,0.5690800305236948,9,-0.20500373840333452,-1.115003585815444,-2.1700029373169087,-0.345003128051772,-2.930004119873061,4,-0.04114717976403126,1.178553425702698,64.70999908447266,-1.1860506378524156,64.25,-1.1290354336764028,63.47000122070313,-0.04114717976403126 2614,2017-09-05,63.63999938964844,64.45999908447266,63.27000045776367,64.16999816894531,2168100.0,-0.008104804282734857,1.1441404907553783,0.8548434731246308,48.19275308781707,51.66719151727702,0.3715935099388048,0.03554032721245903,-1.464117747413816,0.8808157292489796,5.677961295424154,1.1899986267089844,0.13743030727907524,-0.08900108337402202,-1.2033447078290322,1.0253425410809882,-0.6461728956015236,0.46817072885347955,-1.359712329101555,31.460558574930992,-25.20568016558081,0.5571718122275047,9,0.3300018310546875,-0.5949993133544922,-1.614999771118164,0.1750011444091797,-2.4599990844726562,1,-0.030798226009905783,1.1025666105873453,64.16000366210939,1.178553425702698,64.70999908447266,-1.1860506378524156,64.25,-0.030798226009905783 2615,2017-09-06,63.790000915527344,64.15000152587889,63.13999938964844,63.81000137329102,2774800.0,0.002357032170294149,1.885717244047793,0.037736799677562785,46.16589138771737,51.05484318214084,0.14427146773106614,-0.12977852097956344,-1.6267666662627818,0.73424178632267,4.6527531509251245,1.0100021362304545,0.11889338496420976,0.0665004730224581,-1.0453725626743449,1.178373508719254,-0.4894360448259363,0.6224369908708596,-1.406525312988272,37.79075956778624,-13.868471667218387,0.5559365178483989,9,0.18000030517578125,-0.4850006103515625,-1.7225008010864258,0.024999618530273438,-2.5100021362304616,2,-0.035899057574240056,1.1441404907553783,63.63999938964844,1.1025666105873453,64.16000366210939,1.178553425702698,64.70999908447266,-0.035899057574240056 2616,2017-09-07,63.34000015258789,64.16000366210939,63.13999938964844,64.01000213623047,1785800.0,-0.00705440909987376,1.1030906752765317,33.49933244324578,53.153146341731656,51.824333973730475,0.5484847945093989,0.2993406415456903,-1.1259138518668976,1.1707177390161405,4.05513984188679,1.0200042724609517,0.2072174747678872,-0.3605003356933594,-1.4846733205636582,0.7636726491769323,-0.9225868281285017,0.20158615674179003,-0.8574635497363161,11.627943081208638,-40.58193854579106,0.5620864924351465,9,0.6300010681152344,0.2199993133544922,-1.2725000381469727,0.47500038146972656,-1.9500007629394531,3,-0.028733812605617137,1.885717244047793,63.790000915527344,1.1441404907553783,63.63999938964844,1.1025666105873453,64.16000366210939,-0.028733812605617137 2617,2017-09-08,62.7400016784668,63.540000915527344,62.59000015258789,63.4000015258789,2236300.0,-0.009472662972460966,1.0212811720065742,0.9850714826602489,47.882745667918144,51.98700335074766,1.0679676210739117,0.9703545977617694,-0.4961387641077337,1.7588343228049013,4.46118513018853,0.9500007629394531,0.10345325875371003,-0.9739988327026339,-2.04098354411758,0.09298587871231945,-1.507491188410114,-0.44050647699516077,-0.16236651531522028,6.607995402198408,-48.062627806813936,0.5334923557074753,9,0.9849987030029297,0.8199977874755859,-0.7475013732910156,1.0749988555908203,-1.7700004577636648,4,-0.0052598314030321,1.1030906752765317,63.34000015258789,1.885717244047793,63.790000915527344,1.1441404907553783,63.63999938964844,-0.0052598314030321 2618,2017-09-11,63.02999877929688,63.5,62.7599983215332,63.15999984741211,2263800.0,0.004622204224926207,-1.2089536942671533,0.19697136086465628,51.5974230630012,52.30900407460001,0.7450110724226704,0.668976029291322,-0.7143347736471739,1.4502181596041552,4.889173610418644,0.7599983215332031,0.05727838022747278,-0.6550016403198171,-1.7645667577847561,0.4545634771451219,-1.2097841990522866,-0.1002190815873476,-0.4399986267089915,23.52935176628782,-34.7793210949839,0.5547825587324686,9,0.6950016021728445,0.5300006866455007,-0.9849987030029368,0.7850017547607351,-2.090000152587905,0,-0.023322186807477774,1.0212811720065742,62.7400016784668,1.1030906752765317,63.34000015258789,1.885717244047793,63.790000915527344,-0.023322186807477774 2619,2017-09-12,62.97999954223633,63.7599983215332,62.59000015258789,63.0099983215332,1504500.0,-0.0007932609555590941,-1.888893075126215,0.23075794477538747,35.294112932890854,50.93432742018033,0.758797858316143,0.6914176738168152,-0.601951182750625,1.4862280494895117,4.91510751875062,1.1699981689453125,0.05876415424016557,-0.6650009155273438,-1.8170144088512359,0.4870125777965484,-1.2410076621892898,-0.08899416886539768,1.8800010681152344,24.840669927374908,-27.77978057558519,0.5760067466619471,9,0.7450008392333984,0.5799999237060547,-0.6599998474121094,0.8350009918212891,-2.299999237060547,1,-0.027786599122256228,-1.2089536942671533,63.02999877929688,1.0212811720065742,62.7400016784668,1.1030906752765317,63.34000015258789,-0.027786599122256228 2620,2017-09-13,62.79999923706055,63.43000030517578,62.59000015258789,62.93000030517578,2410800.0,-0.0028580550410304273,-2.0545502465685015,4.33354526958291,36.84207884555057,47.955632140651886,0.931746814077762,0.8288541743024354,-0.3403844361291277,1.6528066879861854,5.18925729741451,0.8400001525878906,0.06866898877387939,-0.7910011291503878,-1.996634681766622,0.4146324234658465,-1.393817905458505,-0.18818435284227064,2.0146013641357428,13.37570796492418,-35.00342632057922,0.6028167763081177,9,0.9250011444091797,0.6900005340576172,-0.24499893188476562,1.0150012969970703,-1.2900009155273438,2,-0.025796161649135008,-1.888893075126215,62.97999954223633,-1.2089536942671533,63.02999877929688,1.0212811720065742,62.7400016784668,-0.025796161649135008 2621,2017-09-14,61.16999816894531,62.61000061035156,61.08000183105469,62.47000122070313,4864000.0,-0.02595543133626843,-1.067571886630994,9.999941312832004,27.27268786467225,44.3839501625299,2.323214804113306,2.333558240699304,1.3555359133955776,3.240131806789222,5.559419219351069,1.7199974060058594,0.014461885247243345,-2.2655021667480497,-3.8421275360120575,-0.6888767974840349,-3.0538148513800536,-1.4771894821160458,3.6001104232788066,3.3580767068301673,-40.214312233979435,0.7883126846320065,9,1.8000030517578125,1.8000030517578125,1.3850021362304688,2.6450023651123047,-0.7099990844726562,3,0.0017982771561928512,-2.0545502465685015,62.79999923706055,-1.888893075126215,62.97999954223633,-1.2089536942671533,63.02999877929688,0.0017982771561928512 2622,2017-09-15,61.16999816894531,61.88999938964844,60.72999954223633,61.33000183105469,5597600.0,0.0,-1.2307669735539009,0.1230794511543827,28.330480349794442,41.636813282343724,1.9760620349685283,2.308579098549785,1.438933268138264,3.1743492808617475,6.590391888427627,1.1599998474121094,-0.019354205550072834,-2.174501991271974,-4.042555369383379,-0.30644861316056904,-3.10852868032768,-1.240475302216275,3.4525061528320293,14.521412672353884,-25.758745446867735,0.9340266890557016,9,1.4250011444091797,1.6250019073486328,1.3850021362304688,2.6450023651123047,0.3000030517578196,4,0.0035965543123852584,-1.067571886630994,61.16999816894531,-2.0545502465685015,62.79999923706055,-1.888893075126215,62.97999954223633,0.0035965543123852584 2623,2017-09-18,61.79999923706055,61.9900016784668,60.75,60.95000076293945,4757000.0,0.010299184027686925,1.0162573890174236,-5.312368872782758,35.32107924482956,40.20662729978956,1.0907982569076466,1.6696724506658,0.883316537903859,2.477888777293572,7.448612667957883,1.2400016784667969,-0.2396317554862364,-1.4845008850097656,-3.4723859770604975,0.5033842070409662,-2.4784434310351315,-0.4905583389843997,2.5889547979443392,35.313535508173274,-4.04271938665444,0.9939425460253674,9,0.6450023651123118,0.9950008392333984,0.7550010681152344,2.0150012969970703,0.47999954223633523,0,-0.013430388779999802,-1.2307669735539009,61.16999816894531,-1.067571886630994,61.16999816894531,-2.0545502465685015,62.79999923706055,-0.013430388779999802 2624,2017-09-19,65.41999816894531,65.45999908447266,61.33000183105469,62.0099983215332,11735700.0,0.05857603521965582,1.3667594654179824,4.011771728105843,59.83853546361097,41.725809974888854,-2.514590966519336,-1.840716090256926,-2.6441676955077824,-1.190748862617994,7.936082989494542,4.129997253417969,-0.37994850038890604,2.00599822998047,-0.18435829333495235,4.1963547532959,0.9108199683227554,3.101176491638185,-4.689998626708984,99.15431460045276,56.00737121877141,1.0951782616577141,9,-2.3249988555908203,-2.3249988555908203,-2.702498435974121,-1.6049976348876953,-3.4899978637695312,1,-0.06848058189587325,1.0162573890174236,61.79999923706055,-1.2307669735539009,61.16999816894531,-1.067571886630994,61.16999816894531,-0.06848058189587325 2625,2017-09-20,63.52000045776367,65.47000122070311,63.09000015258789,65.31999969482422,4549300.0,-0.029043071910135998,1.2666652134502618,-0.5278590374209513,46.69084371942492,41.0077763501881,-0.7341212188370747,-0.008907331215162628,-0.6856882884982554,0.656572536156375,8.22368359609734,2.38000106811522,-0.4912185518878829,0.1490003585815458,-1.9947788251264171,2.2927795422895016,-0.9228892332724286,1.2208899504355273,-2.770000457763672,58.860757965592256,20.188833163669173,1.071889591853979,9,-0.4200000762939524,-0.4200000762939524,-0.5675010681152344,0.2950000762939453,-1.7900009155273438,2,-0.04471032953591192,1.3667594654179824,65.41999816894531,1.0162573890174236,61.79999923706055,-1.2307669735539009,61.16999816894531,-0.04471032953591192 2626,2017-09-21,63.38999938964844,63.9900016784668,63.22000122070313,63.7400016784668,1961700.0,-0.002046616296888626,-1.2318898269008818,0.1944457984270725,43.831775367744065,40.557668539057644,-0.6663563929617169,0.07699861309303913,-0.5065369609986874,0.7160007123781327,8.52682649685111,0.7700004577636648,-0.5364867540194425,0.04949932098388388,-2.073860167431178,2.172858809398946,-1.0121804232236542,1.1111790651914148,-2.4511993408203097,56.11812036894725,23.80170374499388,1.0616797442075316,9,-0.28999900817871804,-0.28999900817871804,-0.2049999237060547,0.4250011444091797,-0.4399986267089844,3,-0.029657691847560397,1.2666652134502618,63.52000045776367,1.3667594654179824,65.41999816894531,1.0162573890174236,61.79999923706055,-0.029657691847560397 2627,2017-09-22,64.05999755859375,64.52999877929689,63.40999984741211,63.849998474121094,6631100.0,0.010569461672131242,-1.0550508161379997,-0.5999934605617377,49.537864573307345,40.32882870686944,-1.2621508632529697,-0.617574945792903,-1.0992433579553307,0.00048410405446475124,9.135694313076453,1.1399993896484517,-0.5664272607563063,0.7149976730346665,-1.4143518039309697,2.844347150000303,-0.34967706544814803,1.7796724115174811,-2.939949462890624,70.12704878285348,39.6876170540623,1.0646747384828172,9,-0.9599971771240305,-0.9599971771240305,-0.8749980926513672,-0.2449970245361328,-4.4799957275390625,4,-0.05619729333939305,-1.2318898269008818,63.38999938964844,1.2666652134502618,63.52000045776367,1.3667594654179824,65.41999816894531,-0.05619729333939305 2628,2017-09-25,62.88999938964844,64.47000122070311,62.79999923706055,64.11000061035156,5985000.0,-0.018264099493215724,-1.3857145192669047,-5.809554950045413,46.730599742582626,41.59954946350186,-0.12750896723159144,0.5117139496139984,0.12540611794524636,1.1430860689744122,9.4421041557405,1.670001983642564,-0.6484126001114419,-0.41250038146972656,-2.5425850112109742,1.7175842482715211,-1.4775426963403504,0.6525419334008973,-1.5959531689453144,37.681106004371365,7.066358158804526,1.0650423148706225,9,0.21000099182128196,0.21000099182128196,0.2950000762939453,0.4200000762939453,-3.1199989318847656,0,-0.022579077480147536,-1.0550508161379997,64.05999755859375,-1.2318898269008818,63.38999938964844,1.2666652134502618,63.52000045776367,-0.022579077480147536 2629,2017-09-26,63.02999877929688,63.36000061035156,62.77000045776367,63.06000137329102,2949200.0,0.002226099395884029,-1.1454580764188405,0.0245922655526928,46.684106880840254,42.6931081340896,-0.2901862945800886,0.33452194758573484,0.038298342673925845,0.9741506259489867,9.919958514217624,0.5900001525878906,-0.647083462371306,-0.23800086975096946,-2.361956052076984,1.8859543125750449,-1.2999784609139695,0.8239767214120377,-1.5689143585937586,9.629564743165297,-19.248086475878527,1.0619775911630067,9,0.07000160217283735,0.07000160217283735,0.02500152587890625,-0.2499980926513743,-3.279998779296882,1,-0.011899095899179146,-1.3857145192669047,62.88999938964844,-1.0550508161379997,64.05999755859375,-1.2318898269008818,63.38999938964844,-0.011899095899179146 2630,2017-09-27,62.38999938964844,63.16999816894531,62.38000106811523,62.7400016784668,3848800.0,-0.010153885483790592,-3.270266926479105,11.665734265734265,45.922740035527475,44.76533615307351,0.3190946936506194,0.93752936613879,0.7245206832858102,1.5650718999630584,10.533788939473139,0.7899971008300852,-0.7133906186704948,-0.8240001678466768,-2.980990824992361,1.3329904892990143,-1.9024954964195189,0.2544951607261652,-0.7685582969453151,0.4650387059116935,-29.33075385129314,1.0784953285728442,9,0.710000991821282,0.710000991821282,0.6975011825561594,0.3000011444091797,-4.090000152587891,2,-0.00737296183639613,-1.1454580764188405,63.02999877929688,-1.3857145192669047,62.88999938964844,-1.0550508161379997,64.05999755859375,-0.00737296183639613 2631,2017-09-28,61.91999816894531,62.25,61.68999862670898,62.11999893188477,4341600.0,-0.007533278174404079,1.4347732342624306,0.5714270144194816,46.44095477428536,46.77761108912806,1.0132226654709484,1.2901702663726695,1.21753836355483,1.988192492231022,10.611181697515384,0.7000007629394602,-0.6922374647169462,-1.1775012969970717,-3.3505219233132237,0.9955193293190732,-2.2640116101551513,-0.09099098383899928,3.5500030517577983,8.098574995735518,-23.612864926371618,1.0865103131580738,9,1.190002441406243,1.180002212524407,1.2125015258789062,0.5000019073486328,-3.009998321533203,3,-0.0030684533644620426,-3.270266926479105,62.38999938964844,-1.1454580764188405,63.02999877929688,-1.3857145192669047,62.88999938964844,-0.0030684533644620426 2632,2017-09-29,61.65999984741211,62.43999862670898,61.4000015258789,62.13000106811523,4975700.0,-0.004198939425414938,-1.1010087776758508,2.349997138987846,44.038295729163636,47.74619069849851,1.508692409372422,1.3807460422040663,1.5254087976991926,2.209701037407534,10.415738798552553,1.0399971008300781,-0.678921146830632,-1.2849996566772433,-3.4090828108424205,0.839083497487934,-2.347041233759839,-0.22295807959465463,3.734401321411113,8.469001543275324,-23.27454242836555,1.0620415770825888,9,1.7400016784667898,1.44000053405761,1.5450010299682617,0.4549999237060547,-6.119998931884766,4,0.020921195567947803,1.4347732342624306,61.91999816894531,-3.270266926479105,62.38999938964844,-1.1454580764188405,63.02999877929688,0.020921195567947803 2633,2017-10-02,61.52000045776367,61.77999877929688,61.06999969482422,61.34000015258789,3516700.0,-0.002270505838386172,1.0285776566757285,-0.3829783780274066,43.69602843037977,45.95257880591727,1.793391375670467,1.383768628879217,1.6655730558097446,2.3020222309054645,10.434813508001174,0.7099990844726634,-0.4404119415504866,-1.2929988861083999,-3.4272617441692006,0.841263971952408,-2.360130315138804,-0.22586745707799594,3.7146247253417783,19.650680481751095,-12.430417281234647,1.0671314290304035,10,1.749999999999993,1.5799999237060476,1.765000343322754,0.5949993133544922,-6.159999847412109,0,-0.031534437780781244,-1.1010087776758508,61.65999984741211,1.4347732342624306,61.91999816894531,-3.270266926479105,62.38999938964844,-0.031534437780781244 2634,2017-10-03,61.68000030517578,61.9900016784668,61.4000015258789,61.56000137329102,3966800.0,0.0026007777344208005,-1.6818272456932257,0.6666596024244085,45.15571134077772,45.782008541623135,1.170133789014045,1.1271935100557258,1.5092126827335548,2.0978243374255854,11.027737185601916,0.5900001525878977,-0.19398334261662598,-1.034999084472659,-3.1892750368437675,1.1192768678984422,-2.1121370606582133,0.04213889171289509,3.3047473486328016,29.047669218277132,-5.176485350288107,1.0771379761855513,10,1.1199989318847727,1.4200000762939382,1.6050004959106445,0.38500022888183594,-5.459999084472649,1,-0.0309662749345323,1.0285776566757285,61.52000045776367,-1.1010087776758508,61.65999984741211,1.4347732342624306,61.91999816894531,-0.0309662749345323 2635,2017-10-04,61.5,62.25,61.27999877929688,61.41999816894531,5695500.0,-0.0029182928710309586,-4.388886534141656,0.6666878596179305,51.632057666490326,46.64870657481716,1.1549155462051175,1.187731845582114,1.6963162686067932,2.236282567204725,11.43235127162273,0.9700012207031179,-0.023888344153910168,-1.1004993438720732,-3.257626488046128,1.0566278003019818,-2.1790629159591006,-0.021935771785045688,3.2498627762695236,31.386908060155477,-6.463109321372542,1.0785635720870277,10,1.299999237060554,1.6000003814697195,1.7875003814697266,0.5650005340576172,-5.5,2,-0.028455284552845517,-1.6818272456932257,61.68000030517578,1.0285776566757285,61.52000045776367,-1.1010087776758508,61.65999984741211,-0.028455284552845517 2636,2017-10-05,61.52000045776367,62.09000015258789,61.31999969482422,61.5099983215332,3944200.0,0.00032521069534419134,-2.9487264759967133,0.12502384131222583,51.72755437076847,46.89200544120173,0.9406830574681422,1.0797498305693125,1.682830854587536,2.172199201300778,11.869904055933816,0.7700004577636719,-0.37553133331351063,-0.9894989013671847,-3.168715788907136,1.1897179861727665,-2.0791073451371602,0.10010954240279091,3.0090705336191377,32.846796626357246,-7.625555353885822,1.089608443769975,10,1.249999999999993,1.5799999237060476,1.7674999237060547,0.5450000762939453,-4.720001220703125,3,-0.05234072166358006,-4.388886534141656,61.5,-1.6818272456932257,61.68000030517578,1.0285776566757285,61.52000045776367,-0.05234072166358006 2637,2017-10-06,62.40999984741211,62.63000106811523,61.599998474121094,61.63000106811523,4124800.0,0.014466830023180277,-1.4523755460894827,77.98321891685808,52.93552018339932,47.58144104573692,-0.2324240888098572,0.17260969980466712,0.8346459194419964,1.239331875944849,11.884491173398883,1.1100006103515554,-0.4192958292292701,-0.08299942016601847,-2.259863820224524,2.09386497989248,-1.1714316201952713,1.0054327798632343,1.9115268661771836,85.89737006198916,42.922958251296464,1.0884322000292503,10,-0.19499969482421875,0.6900005340576101,0.8775005340576172,-0.3449993133544922,-5.970001220703132,4,-0.05608075642616961,-2.9487264759967133,61.52000045776367,-4.388886534141656,61.5,-1.6818272456932257,61.68000030517578,-0.05608075642616961 2638,2017-10-09,61.56000137329102,62.61000061035156,61.18000030517578,62.31000137329102,3148400.0,-0.013619587825657309,1.11852136515456,-0.9615399663523524,24.67190812676631,45.13564118417316,0.45714802963787093,0.9558394059125348,1.7122858525467777,2.0730188693025013,11.749781717690146,1.4300003051757812,-0.44640236525915356,-0.8594980239868093,-3.059166917904328,1.3401708699307164,-1.9593324709455686,0.24033642297195001,2.566433719172359,26.206956425657467,-9.261986450554929,1.0998344469587624,10,0.5599975585937429,1.5399990081786967,1.792499542236321,0.5049991607665945,-5.020000457763679,0,-0.0977907784838935,-1.4523755460894827,62.40999984741211,-2.9487264759967133,61.52000045776367,-4.388886534141656,61.5,-0.0977907784838935 2639,2017-10-10,61.22999954223633,61.77999877929688,61.11000061035156,61.68999862670898,3251900.0,-0.005360653406318305,1.0937462747061246,0.6133321126301988,31.074358279160435,43.48582098902126,0.5643120710668299,1.2100535050017598,2.0705329155797614,2.3557241165556206,11.94941115565668,0.6699981689453196,-0.6230423522738846,-1.1019998550415053,-3.3465584165535063,1.1425587064704956,-2.2242791357975094,0.0202794257144987,2.7130494263687055,7.894664193806678,-23.598535791954703,1.1222792807560023,10,0.6200008392333984,1.8700008392333913,2.270000457763672,0.8350009918212891,-4.540000915527351,1,-0.09586802181560772,1.11852136515456,61.56000137329102,-1.4523755460894827,62.40999984741211,-2.9487264759967133,61.52000045776367,-0.09586802181560772 2640,2017-10-11,61.18000030517578,61.7400016784668,59.41999816894531,61.1500015258789,4411100.0,-0.0008165807191629071,3.034783358654044,-0.06521486739755845,31.490775068083195,41.82468991055436,0.47452416099672234,1.1936634020139039,2.1033232807816375,2.347277191396614,12.673463142442115,2.3200035095214844,-0.6894622905336405,-1.0709991455078125,-3.360911261839007,1.2189129708233821,-2.21595520367341,0.07395691265778481,2.590665707002401,54.828677465855044,25.35772703117073,1.1449560581655986,10,-0.1550006866455078,1.2649993896484304,2.327500343322754,0.8850002288818359,-1.3800010681152344,2,-0.0810722304630822,1.0937462747061246,61.22999954223633,1.11852136515456,61.56000137329102,-1.4523755460894827,62.40999984741211,-0.0810722304630822 2641,2017-10-12,61.27999877929688,61.66999816894531,60.709999084472656,61.06999969482422,2506600.0,0.001634496136356578,-1.064513482694406,7.00025432349807,24.259241467784307,39.62701721484554,0.30641773330075495,1.161899636483831,1.9688698360617494,2.1752486322721936,11.983815896139463,0.9599990844726562,-0.7752829408109605,-0.9765007019042926,-3.2559852536798743,1.3029838498712891,-2.1162429777920835,0.16324157398349826,2.1426138054226698,57.94389191463202,32.22703606756021,1.1397422758877913,10,-0.25499916076660867,1.1650009155273295,2.357501983642571,0.7850017547607351,-1.2599983215332102,3,-0.08616186169182338,3.034783358654044,61.18000030517578,1.0937462747061246,61.22999954223633,1.11852136515456,61.56000137329102,-0.08616186169182338 2642,2017-10-13,61.38999938964844,61.54999923706055,60.7400016784668,61.290000915527344,2389400.0,0.0017950491602933827,2.857148047229791,0.4761852861035261,32.718879427337924,38.40733399228534,0.172198343846091,1.1270083504028605,1.8217583420406385,1.9867394375979472,10.980572822454082,0.80999755859375,-0.8087851924831639,-0.877500152587892,-3.1369436767067924,1.3819433715310083,-2.0072219146473387,0.2522216094715546,1.7124040418091724,61.75547689658472,36.00078309267103,1.1297217620594484,10,-0.36499977111816406,1.0550003051757741,2.3750009536743164,0.6750011444091797,-1.0900001525878906,4,-0.07476788073338625,-1.064513482694406,61.27999877929688,3.034783358654044,61.18000030517578,1.0937462747061246,61.22999954223633,-0.07476788073338625 2643,2017-10-16,60.97000122070313,61.6500015258789,60.9000015258789,61.52000045776367,1489400.0,-0.006841475372552752,-1.1739173701755976,-5.500076295109412,27.705630565170296,36.46843612832895,0.5654362107961077,1.5617064169918464,2.1735322016642655,2.3206786421490193,10.015936440513363,0.75,-0.8310629556540192,-1.255998420715322,-3.5811313295334273,1.0691344881027902,-2.4185648751243747,-0.09343196630626949,1.8378097897534929,65.67807842756936,36.318729153247546,1.1625664544090555,10,0.05499839782714133,1.4749984741210795,2.6724987030029226,1.094999313354485,-0.5600013732910227,0,-0.0742988765507181,2.857148047229791,61.38999938964844,-1.064513482694406,61.27999877929688,3.034783358654044,61.18000030517578,-0.0742988765507181 2644,2017-10-17,60.93999862670898,61.040000915527344,60.56000137329102,60.93000030517578,1318800.0,-0.0004920878037306675,3.5713611015239737,-0.01817879164093364,31.920182420611866,34.27822776767579,0.5357728962442607,1.3058199349068786,2.141936898504852,2.264053115495294,9.899604334201143,0.479999542236321,-0.8035155018132727,-1.0620010375976605,-2.904671107074705,0.7806690318793841,-1.9833360723361864,-0.14066600285913466,1.596787356426745,65.51716200106846,31.16021645386497,0.9213350347385233,10,0.08500099182129617,1.5050010681152344,2.7025012969970774,1.12500190734864,0.4099998474121165,1,-0.07220213013351118,-1.1739173701755976,60.97000122070313,2.857148047229791,61.38999938964844,-1.064513482694406,61.27999877929688,-0.07220213013351118 2645,2017-10-18,60.68000030517578,60.90999984741211,60.25,60.86999893188477,3115500.0,-0.004266464184317198,3.8888794698992637,-19.00305227014012,33.684218979948724,32.27341272425137,0.7456332890544601,1.4146745050919662,2.347651775742939,2.435989962975299,9.858918883407625,0.6899986267089773,-0.7671467486643877,-1.1799993515014648,-2.966992270037636,0.6069935670347064,-2.0734958107695505,-0.2865028922333792,1.6074426528247088,30.28175067966173,-7.091152008533808,0.8934964592680865,10,0.3449993133544922,1.7649993896484304,2.9624996185302734,1.385000228881836,1.0,2,-0.06575480649967091,3.5713611015239737,60.93999862670898,-1.1739173701755976,60.97000122070313,2.857148047229791,61.38999938964844,-0.06575480649967091 2646,2017-10-19,61.5099983215332,61.97000122070313,60.31000137329102,60.43999862670898,4448500.0,0.013678279699788076,-1.4962512548401241,-5.63161804565606,48.283733484175535,31.756547535448732,-0.09603147152589742,0.46020490828671257,1.4751196234245754,1.5333592196330414,9.379695333329634,1.6599998474121094,-0.7444693089207775,-0.2560012817382784,-1.895851344375437,1.3838487808988802,-1.0759263130568542,0.5639237495802973,0.5480490533428721,73.25566437784963,30.89536446166923,0.8199250313185777,10,-0.4949989318847656,0.9350013732910085,2.097501754760742,0.5550022125244141,1.270000457763679,3,-0.027800343539824524,3.8888794698992637,60.68000030517578,3.5713611015239737,60.93999862670898,-1.1739173701755976,60.97000122070313,-0.027800343539824524 2647,2017-10-20,60.459999084472656,61.97999954223633,60.27999877929688,61.97000122070313,3795400.0,-0.01707038312002307,1.2222249925201862,-1.411217352242826,39.962098634582716,33.45545759187277,0.7244554065929378,1.2929637036438848,2.512383051022141,2.498453881486583,8.498835638759527,1.700000762939446,-0.8266956281648703,-1.1260005950927763,-2.469090149505462,0.21708895931990924,-1.797545372299119,-0.4544558178864335,-1.0400009155273438,12.138678614977874,-31.727146700248813,0.6715447772063442,10,0.23999977111816406,1.9850006103515554,2.5100021362304688,1.605001449584961,0.920001983642571,4,-0.007277516264832085,-1.4962512548401241,61.5099983215332,3.8888794698992637,60.68000030517578,3.5713611015239737,60.93999862670898,-0.007277516264832085 2648,2017-10-23,61.47000122070313,62.0,60.29999923706055,61.099998474121094,6758900.0,0.016705295261737252,1.3776229372629152,-0.2450345848554242,48.28711926130507,35.367986589888844,-0.3348710942125166,0.18037206266109962,1.4643676232163259,1.400894030195083,8.169996106286902,1.7000007629394531,-0.8921738694473191,-0.044998550415030536,-1.239785122559617,1.149788021729556,-0.6423918364873273,0.5523947356572663,-1.9988030242920019,69.71435546875041,22.98378635819185,0.5973932860722938,10,-0.7600021362304759,0.9749984741210795,1.2249984741210866,0.5949993133544851,0.3600006103515554,0,-0.019033706855508092,1.2222249925201862,60.459999084472656,-1.4962512548401241,61.5099983215332,3.8888794698992637,60.68000030517578,-0.019033706855508092 2649,2017-10-24,62.27999877929688,62.4000015258789,61.540000915527344,61.7400016784668,3645100.0,0.013177119611329058,1.2051224367031563,1.4594407901519593,55.76922642842476,38.065592296593465,-1.0954625766155246,-0.7259124644661554,0.6195048761642212,0.5004537763853065,7.6936131614459775,0.930000305175767,-1.0281073358071566,0.8024990081787209,-0.22783793357973536,1.8328359499371771,0.2873305372994963,1.3176674790579455,-2.707648510742196,94.41848086442816,43.85727871458711,0.5151684708792272,10,-0.954998016357429,0.16500091552732954,0.34000205993651633,-0.21499824523926492,-1.2099990844726634,1,-0.030025673868612768,1.3776229372629152,61.47000122070313,1.2222249925201862,60.459999084472656,-1.4962512548401241,61.5099983215332,-0.030025673868612768 2650,2017-10-25,61.93000030517578,62.2599983215332,61.36999893188477,61.95000076293945,4066700.0,-0.005619757241187462,1.7812673227196374,-0.03703808359883249,52.891398305928284,41.24694305638724,-0.7016774154857188,-0.43441565776619484,0.9266284384233643,0.7717458867207512,7.638626055054195,0.9099998474121094,-0.8341452056335399,0.4755004882812486,-0.487400144510012,1.4384011210725092,-0.005949828114381717,0.9569508046768789,-2.18799096118164,77.83015982121347,23.99431519797269,0.4814503163956286,10,-0.6049995422363281,0.5149993896484304,1.164999008178711,0.42999839782714844,-1.029998779296882,2,-0.009365442082941766,1.2051224367031563,62.27999877929688,1.3776229372629152,61.47000122070313,1.2222249925201862,60.459999084472656,-0.009365442082941766 2651,2017-10-26,61.72999954223633,62.31999969482422,61.5099983215332,62.18000030517578,2838800.0,-0.003229464911252977,1.2191832362239698,22.499523173755485,44.68749254941231,42.576788958839956,-0.48179733143462755,-0.2628556965275095,1.067651180704786,0.9116758851150166,8.16303675762169,0.8100013732910156,-0.7107480798599468,0.28499965667724325,-0.6621845520488563,1.2321838654033428,-0.18859244768580652,0.758591761040293,-1.8285106673290983,68.39617379162436,17.84689302767719,0.47359210436305044,10,-0.404998779296875,0.24499893188477273,1.3700008392333913,0.8500003814697124,-1.4899978637695312,3,-0.0008099665872560724,1.7812673227196374,61.93000030517578,1.2051224367031563,62.27999877929688,1.3776229372629152,61.47000122070313,-0.0008099665872560724 2652,2017-10-27,62.95000076293945,63.0,61.47000122070313,61.47000122070313,3084600.0,0.019763506070794357,-1.067566557466638,-3.2888822955961357,60.26587946001431,46.19459439160039,-1.6284947896257336,-1.455902965711914,-0.15678071415042893,-0.3588779055781046,8.475730648523845,1.529998779296868,-0.5505387751660038,1.4405008316040053,0.28000205642143783,2.600999606786573,0.860251444012718,2.0207502191952926,-2.8986011289739224,98.14817692843488,42.68069065658187,0.5802493875912844,10,-1.3250007629394531,-0.9750022888183523,0.14999961853026633,0.09499931335449219,-1.9900016784667969,4,-0.0027005874754914005,1.2191832362239698,61.72999954223633,1.7812673227196374,61.93000030517578,1.2051224367031563,62.27999877929688,-0.0027005874754914005 2653,2017-10-30,59.58000183105469,63.08000183105469,59.209999084472656,62.66999816894531,14267500.0,-0.05353453361463312,-1.0208881965554197,-2.0878360092068364,41.590220369874224,47.26904305262954,1.7026492896366534,1.8564871709355302,3.169214185556143,2.9441312332423877,8.957942424094401,3.8700027465820312,-0.4378595340917997,-1.832498168945314,-3.2784923167496913,-0.3865040211409365,-2.555495242847506,-1.1095010950431217,3.4199981689453125,9.560787699926466,-49.779399668658,0.7229970739021899,10,1.5649986267089844,2.259998321533196,3.519998550415032,3.464998245239258,2.5399971008300852,0,0.03021146662876295,-1.067566557466638,62.95000076293945,1.2191832362239698,61.72999954223633,1.7812673227196374,61.93000030517578,0.03021146662876295 2654,2017-10-31,59.77000045776367,60.25,59.31999969482422,59.63999938964844,7361300.0,0.0031889664462876333,-1.4155837721883964,-0.042071592940456086,42.91456874146726,48.29463747057605,1.4854433037318557,1.5979890838702886,2.941992447049884,2.717106814286737,9.671528289086792,0.9300003051757812,-0.4093981761244123,-1.546999549865724,-3.16112235029901,0.06712325056756185,-2.3540609500823635,-0.7399381496490847,3.3100013732910156,14.47030945354254,-43.56345118070698,0.8070614002166415,10,1.375,1.5149993896484375,3.3299999237060476,3.2749996185302734,2.1499977111816406,1,0.0344654736073946,-1.0208881965554197,59.58000183105469,-1.067566557466638,62.95000076293945,1.2191832362239698,61.72999954223633,0.0344654736073946 2655,2017-11-01,59.75,60.4000015258789,59.36000061035156,60.13999938964844,3352000.0,-0.000334623684298041,1.2857070995003386,-2.9999706564159747,42.2492424710902,47.62413846912212,1.5194348186240063,1.5601515167774522,2.8738012958896633,2.68633658319537,10.617891316109906,1.0400009155273366,-0.31612436272049393,-1.4795000076293974,-3.235361709255443,0.27636169399664823,-2.35743085844242,-0.6015691568163746,3.3300018310546875,13.953502126174719,-42.27024669584349,0.8779308508130226,11,1.3950004577636719,1.4399986267089844,3.3500003814697195,3.2950000762939453,2.7900009155273438,2,0.02209204510166063,-1.4155837721883964,59.77000045776367,-1.0208881965554197,59.58000183105469,-1.067566557466638,62.95000076293945,0.02209204510166063 2656,2017-11-02,58.29999923706055,60.11000061035156,58.13000106811523,59.7599983215332,5884400.0,-0.024267795195639374,-1.2000050862759464,3.743593254822176,36.217656304819315,47.208089321370636,2.7560392881801263,2.905516358022723,4.229193315898939,4.087157794330068,11.92155612427874,1.9799995422363352,-0.2946945679974249,-2.76850070953369,-4.950901746419213,-0.5860996726481673,-3.8597012279764513,-1.6773001910909286,4.702602539062497,3.4343059140130223,-49.937944052301106,1.0912005184427611,11,2.305002212524414,2.305002212524414,4.800001144409173,4.800001144409173,4.770000457763672,3,0.04459695236437611,1.2857070995003386,59.75,-1.4155837721883964,59.77000045776367,-1.0208881965554197,59.58000183105469,0.04459695236437611 2657,2017-11-03,58.90999984741211,59.43999862670898,58.58000183105469,59.0099983215332,4097600.0,0.010463132389953778,-1.2631658200654339,0.06849214851200586,40.96490444348741,46.39450989716867,2.1266938812211507,2.1290158906904395,3.530688693953607,3.4428411922962923,12.95507586758356,1.1399993896484304,-0.2549042643449866,-1.9835000991821303,-4.271714919416709,0.30471472105244857,-3.127607509299416,-0.8393926890648444,3.897697900390618,15.757548668208592,-34.568573976945224,1.1441074101172883,11,1.6950016021728516,1.6950016021728516,4.195000648498528,4.19000053405761,4.569999694824219,4,0.022576843226950194,-1.2000050862759464,58.29999923706055,1.2857070995003386,59.75,-1.4155837721883964,59.77000045776367,0.022576843226950194 2658,2017-11-06,55.540000915527344,56.5,54.93000030517578,56.20000076293945,16985500.0,-0.0572058893331131,1.4920663273801775,6.600099183642328,31.682496976579486,43.71820662474143,5.103778847800847,5.2964382843735365,6.778613878322162,6.753310242981961,15.090737540680083,3.979999542236328,-0.43868687034430565,-5.052499008178714,-8.338013019077003,-1.7669849972804244,-6.695256013627862,-3.4097420027295655,7.080588965087884,11.151745415390467,-35.71393764252757,1.642757005449146,11,3.4650001525878906,3.4650001525878906,7.7100000381469656,7.559999465942376,8.290000915527344,0,0.09758728987399135,-1.2631658200654339,58.90999984741211,-1.2000050862759464,58.29999923706055,1.2857070995003386,59.75,0.09758728987399135 2659,2017-11-07,55.36000061035156,56.02999877929688,54.599998474121094,55.77999877929688,8785400.0,-0.0032409128953662103,2.1087025027780677,0.6363610091610662,31.85538494365126,41.38087180671064,4.692405473827279,5.285094375205844,6.832576693659362,6.879634133334562,17.322225240073525,1.4300003051757884,-0.5113312370926337,-4.938999366760257,-8.952769347522036,-0.9252293859984846,-6.945884357141146,-2.932114376379367,6.799153895737298,13.103478212828442,-34.3786227687908,2.006884990380887,11,3.479999542236328,3.479999542236328,7.82499980926513,7.739999771118157,7.20000076293946,1,0.12210979492419272,1.4920663273801775,55.540000915527344,-1.2631658200654339,58.90999984741211,-1.2000050862759464,58.29999923706055,0.12210979492419272 2660,2017-11-08,56.22000122070313,56.41999816894531,55.2400016784668,55.36000061035156,5981000.0,0.015534692934789485,-1.1454511405960646,-2.0476294277928977,31.99456230304908,39.97054622378139,3.2824474694076926,4.252477176021962,5.861992735964556,5.956361928259447,18.057694191422964,1.1799964904785156,-0.7117568739992208,-3.83099880218505,-8.211725722362438,0.5497281179923377,-6.02136226227374,-1.6406353420963598,5.334420802828305,29.40112737760793,-14.208559576564102,2.1903634600886934,11,2.6199989318847585,2.6199989318847585,6.729998588562005,6.879999160766587,6.439998626708977,2,0.10138735013301892,2.1087025027780677,55.36000061035156,1.4920663273801775,55.540000915527344,-1.2631658200654339,58.90999984741211,0.10138735013301892 2661,2017-11-09,56.0,56.56999969482422,55.63000106811523,56.5,5205000.0,-0.003913219778126198,1.9374985098824817,-0.5813949362147536,33.910537921832315,37.04217494176117,2.910211262051085,4.275857768550232,5.941428647745411,6.1116489680273745,18.77691487073127,0.9399986267089915,-1.0726685692423672,-3.7870000839233384,-8.481058894248534,0.907058726401857,-6.13402948908594,-1.4399706787607371,4.998068139578606,28.92565044921216,-17.893879333109137,2.347029405162599,11,2.8400001525878906,2.8400001525878906,6.949999809265137,7.1000003814697195,7.470001220703132,3,0.11678573063441688,-1.1454511405960646,56.22000122070313,2.1087025027780677,55.36000061035156,1.4920663273801775,55.540000915527344,0.11678573063441688 2662,2017-11-10,56.79999923706055,57.040000915527344,55.540000915527344,55.68999862670898,5758300.0,0.014285700661795575,-1.1276655610326225,-2.220001220703139,32.89376275932611,36.07590187392249,1.2807798499580372,3.2826595398186953,4.992432596434057,5.257477043961316,19.36038238879057,1.5,-1.404120939684688,-2.7575008392334013,-7.5689248709187495,2.053923192451947,-5.163212855076075,-0.35178882339072715,3.686223329281461,90.16387547840009,44.3302444725677,2.4057120158426746,11,0.7000007629394531,2.0400009155273438,6.135001182556145,6.300001144409173,6.840000152587891,4,0.11038733348560781,1.9374985098824817,56.0,-1.1454511405960646,56.22000122070313,2.1087025027780677,55.36000061035156,0.11038733348560781 2663,2017-11-13,56.43999862670898,56.88999938964844,55.90999984741211,56.79999923706055,4429100.0,-0.006338038999773032,2.629621780471609,-0.3243246958553896,27.878788579375012,34.40525963369002,1.283504473151801,3.4634560205151033,5.213911871478082,5.560821254189456,20.095232752389116,0.9799995422363281,-1.699287786826936,-2.8910013198852624,-7.846788269775892,2.0647856300053604,-5.368894794830574,-0.413107844939951,3.57532601225536,75.40976686594763,34.246162209558804,2.477893474945312,11,1.0600013732910227,2.4000015258789134,6.217501640319831,6.660001754760742,6.460002899169922,0,0.1247342502980826,-1.1276655610326225,56.79999923706055,1.9374985098824817,56.0,-1.1454511405960646,56.22000122070313,0.1247342502980826 2664,2017-11-14,56.540000915527344,56.959999084472656,55.959999084472656,56.38999938964844,5035300.0,0.00177183365080813,1.020206379420627,-0.4166701987877678,29.189198902074594,32.95414368157718,0.7567207695003617,3.179953291150923,4.990458129532691,5.406723628073756,20.554774338644645,1.0,-2.259968741089935,-2.5709991455078125,-7.615891617080891,2.473893326065266,-5.093445381294352,-0.04855290972127335,3.042097630249536,72.22221044846025,34.222085459397746,2.5224462357865405,11,0.8149986267089844,2.299999237060547,6.069998741149902,6.559999465942376,6.979999542236328,1,0.12893528117233055,2.629621780471609,56.43999862670898,-1.1276655610326225,56.79999923706055,1.9374985098824817,56.0,0.12893528117233055 2665,2017-11-15,56.68999862670898,56.9900016784668,56.18000030517578,56.79999923706055,3709900.0,0.0026529485099537897,2.3060909911873697,-0.7333299425258599,30.465115041201685,32.3149724300641,0.1419411753423745,2.8624682915446726,4.711370912842831,5.20694540959996,20.772603550453056,0.8100013732910156,-2.416965781342597,-2.221501350402839,-7.32042684599147,2.877424145185792,-4.770964098197155,0.32796139739147634,2.4935319133354383,76.66651407877558,40.7551875123072,2.5494627477943173,11,0.3299999237060618,2.1500015258789134,5.785001754760749,6.410001754760742,6.9300003051757955,2,0.10354564982854741,1.020206379420627,56.540000915527344,2.629621780471609,56.43999862670898,-1.1276655610326225,56.79999923706055,0.10354564982854741 2666,2017-11-16,59.79999923706055,59.97999954223633,56.81000137329102,56.81000137329102,10397700.0,0.054859775722173376,-1.1204016279455533,-27.181647940073088,39.35090827962067,32.1356395229678,-3.0540771475532935,-0.4028647884484968,1.520264818922712,2.098913161674915,21.284237513465776,3.290000915527351,-2.5469626164949943,0.9739992141723661,-3.9972121851791584,5.945210613523891,-1.5116064855033997,3.459604913848132,-5.200000762939453,95.945937818697,65.10197976069969,2.4856056996757627,11,-2.510000228881836,-0.9599990844726562,1.9350004196166992,2.6450004577636648,3.990001678466797,3,0.04782609777324387,2.3060909911873697,56.68999862670898,1.020206379420627,56.540000915527344,2.629621780471609,56.43999862670898,0.04782609777324387 2667,2017-11-17,60.02000045776367,60.06999969482422,58.959999084472656,59.54999923706055,7147600.0,0.003678950225918687,2.894741068918901,0.15719115601995418,51.89002794494384,34.38092074167495,-3.4643833596647013,-0.693052933211959,1.2393850321503947,1.8746750035775932,21.77305312851355,1.1100006103515625,-2.678853996696944,1.2160003662109347,-3.7285869425562197,6.160587674978089,-1.2562932881726425,3.688294020594512,-5.312401962280276,98.79809521888203,62.566055030979854,2.4722936543835776,11,-2.6850013732910156,-1.1800003051757812,1.7149991989135742,2.4249992370605398,4.090000152587891,4,0.05748085199311581,-1.1204016279455533,59.79999923706055,2.3060909911873697,56.68999862670898,1.020206379420627,56.540000915527344,0.05748085199311581 2668,2017-11-20,60.29999923706055,60.45000076293945,59.58000183105469,59.75,4225100.0,0.004665091255604326,1.047050798167155,1.170208103369911,52.25915868550708,36.64800671299226,-3.350511579818516,-1.1227643108416245,0.8911572092545583,1.6108656922685896,22.25937884239372,0.8699989318847656,-2.605963580816727,1.5544992446899428,-3.2838233995687034,6.392821888948589,-0.8646620774393767,3.9736605668192624,-5.377904693603519,96.65921002661791,55.29198492030842,2.419161322129323,11,-2.454998016357422,-1.4599990844726562,1.4350004196166992,2.1450004577636648,4.049999237060561,0,0.05538972130757691,2.894741068918901,60.02000045776367,-1.1204016279455533,59.79999923706055,2.3060909911873697,56.68999862670898,0.05538972130757691 2669,2017-11-21,60.40999984741211,61.25,60.22999954223633,61.099998474121094,5170200.0,0.0018242224169706667,1.0606034917907083,-1.2545446979102366,52.79187669817716,38.958819423562055,-2.982476070751943,-1.4546229667739894,0.7144109083898869,1.5127490740459706,23.424064701119722,1.0200004577636719,-2.6420897378400383,1.7579998016357408,-2.8599861307271155,6.375985733998597,-0.5509931645456874,4.066992767817169,-5.156230930786137,83.431948655827,37.00266673179033,2.308992966181429,11,-2.0149993896484375,-1.5699996948242188,1.3249998092651367,2.0349998474121023,3.0999984741210938,1,0.04121836922291355,1.047050798167155,60.29999923706055,2.894741068918901,60.02000045776367,-1.1204016279455533,59.79999923706055,0.04121836922291355 2670,2017-11-22,61.349998474121094,61.43000030517578,60.40999984741211,60.40999984741211,6643000.0,0.015560314998895874,-1.17021691049652,-1.3623195616959405,63.483637783914084,42.24471940823781,-3.484713082903234,-2.572178752113153,-0.2769838585761022,0.6001207494116017,24.516170969654812,1.0200004577636719,-2.1798103271643967,2.726998519897464,-1.8109029555043819,7.264899995299309,0.4580477821965445,4.995949257598383,-5.6165310708251965,98.26835823483513,44.48374417058125,2.2689507377009224,11,-2.8649978637695312,-2.509998321533203,0.38500118255615234,1.095001220703118,2.69000244140625,2,0.03537085635882997,1.0606034917907083,60.40999984741211,1.047050798167155,60.29999923706055,2.894741068918901,60.02000045776367,0.03537085635882997 2671,2017-11-24,61.68000030517578,62.09000015258789,60.75,60.81000137329102,2129200.0,0.005379003084961642,-1.7070664257117867,0.9255321307550195,62.556662766661255,45.540597186830595,-3.2679341170053746,-3.063168713063689,-0.603059011027895,0.30048437894689073,25.890844321603446,1.3400001525878906,-1.6580177954274617,3.059500312805177,-1.471243584794692,7.5902442104050465,0.794128364005239,5.324872261605115,-5.376879611691898,86.90096781152234,27.136886388160903,2.2653719487999364,11,-2.6800003051757812,-2.8400001525878906,0.054999351501464844,0.7649993896484304,1.9300003051757812,4,0.03145263646417651,-1.17021691049652,61.349998474121094,1.0606034917907083,60.40999984741211,1.047050798167155,60.29999923706055,0.03145263646417651 2672,2017-11-27,62.77999877929688,62.93000030517578,61.290000915527344,62.20000076293945,5123600.0,0.017833957014893098,2.7272668160754616,0.6666652050950523,91.32417864275182,52.59008497165024,-3.8336083804203795,-4.402262623959288,-1.6862677685643277,-0.7544603466051996,27.47796730967609,1.6399993896484375,-1.1302045376962297,4.167998886108407,-0.32905744850229723,8.665055220719111,1.9194707188030549,6.416527053413759,-5.782452550720521,95.52234047156534,28.38600304944518,2.2485281673053508,11,-3.3349990844726634,-3.9399986267089915,-1.049999237060554,-0.33499908447267046,0.2200012207031179,0,0.016087960431173665,-1.7070664257117867,61.68000030517578,-1.17021691049652,61.349998474121094,1.0606034917907083,60.40999984741211,0.016087960431173665 2673,2017-11-28,61.38000106811523,62.40999984741211,61.0,62.34000015258789,5690600.0,-0.022300059547680884,1.563639642388975,-1.6551764961227993,80.16032431808442,58.253543351206886,-1.8541644416900525,-3.0150841641112933,-0.3057121936598506,0.6739660250042547,27.809384324438565,1.779998779296882,-0.625825472623319,2.6780012130737205,-1.9701337236884413,7.326136149835882,0.3539337446926396,5.002068681454801,-3.5519112688149477,42.59263707121729,-30.08228044326294,2.324067468381081,11,-1.825000762939446,-2.5400009155273366,0.19249820709229226,1.0649986267089844,3.2199974060058807,1,0.044477020116157506,2.7272668160754616,62.77999877929688,-1.7070664257117867,61.68000030517578,-1.17021691049652,61.349998474121094,0.044477020116157506 2674,2017-11-29,61.83000183105469,62.65999984741211,61.41999816894531,61.56000137329102,4090400.0,0.007331390601314602,-3.509040719650994,-0.28125074505876074,79.3103489511374,63.68079156342196,-1.6481902313600258,-3.481331478599479,-0.8870281393727879,0.24268520624263346,28.212734416982588,1.279998779296882,-0.11368068948208787,3.0250019073486314,-1.8103088516362718,7.8603126663335345,0.6073465278561798,5.442657286841083,-3.287644560931838,56.34927482920907,-20.898971819715122,2.4176553794924507,11,-1.960000991821289,-2.990001678466797,-0.25250244140625,0.6149978637695241,3.2699966430664205,2,0.04075685861941425,1.563639642388975,61.38000106811523,2.7272668160754616,62.77999877929688,-1.7070664257117867,61.68000030517578,0.04075685861941425 2675,2017-11-30,61.06999969482422,62.4000015258789,60.75,61.88999938964844,7164100.0,-0.012291801936333613,-1.2602774802079697,-3.0370307577107005,75.07418095322892,67.65004408271177,-0.22523221058527554,-2.7588136319824343,-0.2086279354427205,1.0103120810520068,28.60154222652056,1.6500015258788991,0.5263704309680435,2.1989997863769517,-2.7258282256889927,7.123827798442896,-0.2634142196560205,4.661413792409924,-1.913372399793957,14.678883028799211,-65.84467079573476,2.4624140060329736,11,-0.125,-2.229999542236328,0.8150005340576172,1.374999999999993,4.529998779296889,3,0.03995412868678594,-3.509040719650994,61.83000183105469,1.563639642388975,61.38000106811523,2.7272668160754616,62.77999877929688,0.03995412868678594 2676,2017-12-01,60.9000015258789,61.2599983215332,60.1500015258789,60.349998474121094,4973500.0,-0.0027836608775966276,-1.3368428660916294,-0.6707356785976709,71.62448568985448,69.84276160992407,0.13098494290411367,-2.51287916635944,-0.11969858326906291,1.1825530832178828,27.960685355587366,1.109996795654304,1.178735709711077,1.8990015029907141,-3.0990818603283543,6.897084866309783,-0.6000401786688201,4.398043184650248,-1.2151020094282643,26.97842911246494,-50.164168626224594,2.499041681659535,12,0.35499954223633523,-2.0600013732910085,0.9849987030029368,1.5449981689453125,2.9899978637695384,4,0.05155992300450318,-1.2602774802079697,61.06999969482422,-3.509040719650994,61.83000183105469,1.563639642388975,61.38000106811523,0.05155992300450318 2677,2017-12-04,60.2400016784668,61.77999877929688,60.20000076293945,61.20000076293945,3902900.0,-0.010837435646559701,-2.038455048967479,-1.7454431960050163,69.42742088987768,71.75034629929857,0.9224827274590552,-1.8426011631688723,0.4282923799889744,1.8505609314907119,27.411569006999226,1.579998016357429,1.834911494569063,1.172501564025879,-3.855784238549745,6.200787366601503,-1.3416413372619331,3.686644465313691,-0.1007880515946411,3.5856658474943495,-70.72850778898426,2.5141429012878107,12,1.2999992370605469,-1.4000015258789062,1.4099979400634766,2.2049980163574148,3.5999984741210938,0,0.05594287579658874,-1.3368428660916294,60.9000015258789,-1.2602774802079697,61.06999969482422,-3.509040719650994,61.83000183105469,0.05594287579658874 2678,2017-12-05,60.959999084472656,61.34000015258789,60.29999923706055,60.5,3634900.0,0.011952147841045369,-1.4186050637852416,-0.47916616996081984,71.25000366798024,73.80124929594336,0.3419069631529368,-2.2511436173713832,-0.3599385493008569,1.1375703866282834,25.06705577194097,1.0999984741210938,2.195938650768184,1.6214990615844727,-3.185663550043003,6.428661673211948,-0.7820822442292652,4.0250803673982105,1.970001220703125,32.27084064737451,-40.56025439666951,2.403581305813738,12,0.5800018310546875,-2.1199989318847656,0.8400001525878906,1.4850006103515554,2.720001220703125,1,0.033464582450214664,-2.038455048967479,60.2400016784668,-1.3368428660916294,60.9000015258789,-1.2602774802079697,61.06999969482422,0.033464582450214664 2679,2017-12-06,62.11999893188477,62.25,59.959999084472656,60.52999877929688,5145800.0,0.019028869173778995,1.4756736025337998,3.456528950292737,73.79492635057379,74.94694802557223,-0.6146586687727194,-3.0343048666664103,-1.5806127371371232,-0.010841513154595361,22.69537011306052,2.2900009155273438,2.365907173361691,2.4434989929199276,-2.1308058669945282,7.017803852834383,0.1563465629626961,4.730651422877159,0.7574013519287064,88.52449533481807,15.51023558525354,2.2871524299572292,12,-0.674999237060554,-3.3549995422363352,-0.6274986267089915,0.2200012207031108,0.8500022888183594,2,0.03992272351703807,-1.4186050637852416,60.959999084472656,-2.038455048967479,60.2400016784668,-1.3368428660916294,60.9000015258789,0.03992272351703807 2680,2017-12-07,61.91999816894531,62.91999816894531,61.4000015258789,61.58000183105469,4623000.0,-0.0032195873531608576,-3.3428664850135563,0.2138341542529072,62.47058754891223,74.937384112489,-0.3635295403102461,-2.5142883675365937,-1.424229064596659,0.1995422011805914,20.7540619479773,1.5199966430664134,2.5201367331749935,1.958498382568358,-2.4149059562771953,6.331902721413918,-0.22820378685442222,4.145200551991138,-1.9599990844726562,66.21620576689615,-3.7363553848467603,2.186702169422779,12,-0.47499847412109375,-3.154998779296875,-0.7049980163574219,0.420001983642571,1.8400001525878906,3,0.05135659559451766,1.4756736025337998,62.11999893188477,-1.4186050637852416,60.959999084472656,-2.038455048967479,60.2400016784668,0.05135659559451766 2681,2017-12-08,62.540000915527344,62.97999954223633,62.34000015258789,62.47000122070313,3715000.0,0.010012964549682035,-2.878762657788875,0.2058836729198247,64.15730958333631,71.91884310588728,-0.9484520806131229,-2.7607541480974476,-2.066391843141446,-0.41562787400308565,18.880892782079318,1.0600013732910156,2.688577498063914,2.2515010833740234,-1.8438947420870022,6.346896908835049,0.2038031706435106,4.299198996104536,-2.5800018310546875,85.43051125777623,18.33661125249752,2.0476979127305137,12,-1.0700016021728516,-3.750001907348633,-1.3725013732910156,-0.20000076293946023,0.3400001525878835,4,0.04892864588740409,-3.3428664850135563,61.91999816894531,1.4756736025337998,62.11999893188477,-1.4186050637852416,60.959999084472656,0.04892864588740409 2682,2017-12-11,63.06999969482422,63.47000122070313,62.56000137329102,62.56000137329102,3366700.0,0.008474556628368823,-2.568638597383657,7.285722070845325,65.13661830963419,70.2495424382817,-1.6013915998979158,-2.9480854309536753,-2.6044671087591027,-0.9240908896610662,17.509673831769305,0.9300003051757884,2.6618910910079165,2.4679998397827134,-1.4594937466980156,6.395493426263442,0.5042530465423525,4.431746633023074,-2.9892005920410156,88.60395206743407,24.20681906636854,1.9637467932403627,12,-1.3549995422363281,-4.034999847412109,-2.464998245239258,-1.2699985504150533,0.6399993896484375,0,0.013001422210114688,-2.878762657788875,62.540000915527344,-3.3428664850135563,61.91999816894531,1.4756736025337998,62.11999893188477,0.013001422210114688 2683,2017-12-12,63.47999954223633,63.93999862670898,63.04999923706055,63.04999923706055,3608400.0,0.006500711105057455,-3.139529107006585,0.8431406281555621,66.24338987429653,68.79765809641049,-1.8798683488726908,-2.9551349441547643,-3.0134324388183984,-1.3332642924233227,16.158980650047152,0.8899993896484304,2.6415301969838154,2.5259996414184585,-1.0796180579528851,6.131617340789802,0.7231907917327902,4.328808491104127,-3.195848312377926,88.442232729148,25.36013487528362,1.8028088496856713,12,-1.5300006866455078,-4.210000991821289,-2.874998092651367,-1.6799983978271626,0.45999908447264914,1,0.005671087160484811,-2.568638597383657,63.06999969482422,-2.878762657788875,62.540000915527344,-3.3428664850135563,61.91999816894531,0.005671087160484811 2684,2017-12-13,63.83000183105469,64.47000122070311,63.6500015258789,63.7400016784668,6759300.0,0.005513583669538136,-5.074061515420868,0.2093025318926208,63.99550330750585,67.56669391355237,-2.1415418008090654,-2.878571779140998,-3.3634698860584535,-1.6795980939636195,14.915782070882344,0.9900016784667827,2.2636700754692427,2.5115018844604506,-0.6635014595826902,5.6865052285035915,0.9240002124388766,4.099003556482025,-3.25338280944824,79.15311227139813,19.67410368417974,1.587501672021572,12,-1.615001678466804,-4.295001983642585,-4.825000762939453,-3.6300010681152415,0.6999969482422017,2,-0.002350016004635691,-3.139529107006585,63.47999954223633,-2.568638597383657,63.06999969482422,-2.878762657788875,62.540000915527344,-0.002350016004635691 2685,2017-12-14,62.56000137329102,64.05000305175781,62.38000106811523,64.05000305175781,7010800.0,-0.019896606945509765,1.2416108757152644,-16.55554613656585,54.48980171747028,65.66284013884301,-0.7129298135580555,-1.208202437004715,-2.102459992248974,-0.4105625103744117,13.204687569999763,1.6700019836425852,2.024295214121125,0.9480012893676815,-1.4040873379823964,3.3000899167177593,-0.2280430243073539,2.124045603042717,-1.5940441317749077,10.3286906282073,-43.79456375257657,1.176044313675038,12,-0.3450012207031392,-2.704999923706069,-3.720001220703132,-2.5250015258789205,2.4399986267089773,3,0.0065537058569686835,-5.074061515420868,63.83000183105469,-3.139529107006585,63.47999954223633,-2.568638597383657,63.06999969482422,0.0065537058569686835 2686,2017-12-15,62.65999984741211,63.47999954223633,62.1500015258789,62.47000122070313,6584800.0,0.0015984410474099153,-2.204822156549997,-0.12751571320677013,49.31818782790682,63.42848090973513,-0.6001277383310111,-1.1414748610060528,-2.2111171784502446,-0.511433162985,14.102896279865712,1.329998016357429,1.77230718172558,0.9049997329711914,-1.3279827232966852,3.137982189239068,-0.2114914951627469,2.0214909611051297,-1.3436382079772926,21.982689164614445,-25.79248857734458,1.11649122813394,12,-0.44499969482422586,-2.654998779296882,-3.8199996948242188,-2.625000000000007,1.7299995422363281,4,0.01755503473986253,1.2416108757152644,62.56000137329102,-5.074061515420868,63.83000183105469,-3.139529107006585,63.47999954223633,0.01755503473986253 2687,2017-12-18,63.47000122070313,63.63000106811523,62.58000183105469,62.66999816894531,3382300.0,0.012926929065807835,-1.1428649279875294,4.2105728110508505,62.728376458912166,62.481633442060904,-1.0099806822357422,-1.7705347394686086,-3.0492352310823634,-1.3053107389979104,15.150143549506979,1.0499992370605398,1.6279725188861747,1.542501068115243,-0.6589520553368899,3.743954191567383,0.4417745063891729,2.643227629841313,-1.8382756231414845,56.89654605425499,8.116097820466798,1.10072656172607,12,-1.2550010681152486,-3.465000152587905,-4.6300010681152415,-3.43500137329103,1.809997558593757,0,-0.009295732491579889,-2.204822156549997,62.65999984741211,1.2416108757152644,62.56000137329102,-5.074061515420868,63.83000183105469,-0.009295732491579889 2688,2017-12-19,63.63999938964844,64.63999938964844,63.4900016784668,63.52000045776367,5714400.0,0.002678401854037782,-11.778001483522306,0.14999809265864178,61.41234230099836,61.10579076988586,-0.8491380622077429,-1.7681317195652753,-3.218552207069692,-1.4605876289905737,16.621887392891438,1.1699981689453054,1.5672150192590166,1.545499229431151,-0.6428187820019815,3.7338172408642833,0.45134022371458826,2.6396582351477136,-1.7244462297726457,59.83932297491501,11.519900253702417,1.0941590057165649,12,-0.6199989318847656,-3.364999771118164,-5.469999313354492,-3.6049995422363352,0.9599990844726705,1,0.0010999323616525114,-1.1428649279875294,63.47000122070313,-2.204822156549997,62.65999984741211,1.2416108757152644,62.56000137329102,0.0010999323616525114 2689,2017-12-20,62.9000015258789,64.0,62.79999923706055,63.91999816894531,5545400.0,-0.011627873520845822,1.033899072188278,-8.500047684140315,61.56765328001429,61.005464740008314,0.014682853001275475,-0.87698808268118,-2.4758193724569253,-0.7081060436226494,17.388422912729673,1.2000007629394531,1.5696840290707783,0.6810012817382756,-1.3836271616703115,2.7456297251468698,-0.35131293996602153,1.7133155034425727,-0.6575148184303927,30.12050776881374,-21.526656436071736,1.0323142217042962,12,0.49499893188477273,-2.6000022888183523,-4.730001449584954,-2.865001678466797,1.8600006103515696,2,0.016534134747233642,-11.778001483522306,63.63999938964844,-1.1428649279875294,63.47000122070313,-2.204822156549997,62.65999984741211,0.016534134747233642 2690,2017-12-21,63.52000045776367,63.66999816894531,63.11000061035156,63.349998474121094,3035900.0,0.009856898518987967,1.382981486441517,-0.16666915994105783,65.66985607725772,61.17352546155514,-0.3961469336783452,-1.397743412473048,-3.084210631107723,-1.3344029304211347,18.07446990209246,0.7699966430664134,1.5087956076507467,1.192500114440918,-0.9076137894086287,3.2926140182904575,0.14244316251614464,2.2425570663656913,-0.9898122284511714,55.02008462813577,0.24206118431730062,1.0500569519247713,12,-0.125,-3.1100006103515625,-5.4225006103515625,-3.4850006103515696,1.579998016357436,3,0.015900477239523925,1.033899072188278,62.9000015258789,-11.778001483522306,63.63999938964844,-1.1428649279875294,63.47000122070313,0.015900477239523925 2691,2017-12-22,63.61999893188477,63.84000015258789,63.22999954223633,63.4900016784668,2313500.0,0.0015742832714176203,1.1403541647147006,0.7646808033210336,71.66666177602626,61.89908584670981,-0.36524647647541997,-1.417632799538218,-3.1744238588307923,-1.4491234365015302,18.401108166860823,0.6100006103515625,1.3063024483503796,1.1954986572265724,-0.9572420200388692,3.348239334492007,0.11912831859385165,2.2718689958592932,-0.8366333633319627,50.48535598945251,-10.323334967867282,1.0763703386327184,12,-0.22499847412110086,-2.894998550415046,-5.689999580383308,-3.5849990844726705,0.17000198364257102,4,0.021691309199686426,1.382981486441517,63.52000045776367,1.033899072188278,62.9000015258789,-11.778001483522306,63.63999938964844,0.021691309199686426 2692,2017-12-26,63.790000915527344,64.12000274658203,62.93000030517578,62.95000076293945,1518000.0,0.0026721469112973573,-1.7045477205044064,6.461676154703562,69.51725400727366,62.262848528151714,-0.4720129300911111,-1.5895872468274206,-3.3360095985865996,-1.63460505034638,18.13159768801923,1.19000244140625,1.3326312682806574,1.3150005340576172,-0.9187170002468861,3.5487180683621204,0.19814176690536556,2.431859301209869,0.8499984741210938,53.804434585203545,-10.175644881939142,1.11685876715225,12,-0.3950004577636719,-1.9900016784667969,-5.725001335144043,-3.7550010681152415,-0.20000076293945312,1,0.009405838932587951,1.1403541647147006,63.61999893188477,1.382981486441517,63.52000045776367,1.033899072188278,62.9000015258789,0.009405838932587951 2693,2017-12-27,64.11000061035156,64.19999694824219,63.709999084472656,64.01000213623047,1958700.0,0.00501645540416229,2.5000953704460613,0.11904578090017756,65.52263436691192,62.4325297569746,-0.7747189592474157,-1.786152574125147,-3.6301612325628057,-1.9809947462207234,18.122421715856248,0.48999786376953125,1.3037990436084783,1.498500251770018,-0.7865382247779991,3.783538728318028,0.3559810134960131,2.641019490044023,0.49579879760742074,93.57167964119989,31.34565313096791,1.1425192382740066,12,-0.7150001525878906,-2.0,-6.022500991821289,-4.07500076293946,-2.5699996948242188,2,0.018249854278685085,-1.7045477205044064,63.790000915527344,1.1403541647147006,63.61999893188477,1.382981486441517,63.52000045776367,0.018249854278685085 2694,2017-12-28,64.34999847412111,64.63999938964844,64.05999755859375,64.23999786376953,1597200.0,0.0037435323894037253,-1.4680864878903968,1.1000228885329872,68.83722058068598,64.02668740844301,-1.0428668862117902,-1.9264486900429603,-3.840022087060177,-2.2421035807158844,18.070260449957228,0.5800018310546875,1.229177114400592,1.6124982833862447,-0.7670536683299503,3.9920502351024325,0.4227223075281472,2.802274259244342,-1.4199981689453267,83.04087305305416,20.438887633137654,1.1897759758580941,12,-0.9549980163574361,-2.049999237060561,-6.0074977874756,-4.314998626709006,-3.500000000000014,3,0.003885003977125878,2.5000953704460613,64.11000061035156,-1.7045477205044064,63.790000915527344,1.1403541647147006,63.61999893188477,0.003885003977125878 2695,2017-12-29,63.5099983215332,64.43000030517578,63.459999084472656,64.09999847412111,1844100.0,-0.013053615734361146,-1.8116033370374092,-5.3636079900119205,57.271351027366876,64.91037220838302,-0.06027692799911932,-0.9426051638313453,-2.970642635141502,-1.4225650982209146,18.393457244388816,0.970001220703125,1.082678570883857,0.6504981994628878,-1.6166254767382071,2.9176218756639827,-0.48306363863765966,1.7840600375634352,-0.5457980346679676,33.91803081206248,-24.73068109245279,1.1335618381005463,12,0.10000228881835938,-1.2099990844726562,-4.892498016357422,-3.474998474121101,-1.4499969482421804,4,0.019682000436669123,-1.4680864878903968,64.34999847412111,2.5000953704460613,64.11000061035156,-1.7045477205044064,63.790000915527344,0.019682000436669123 2696,2018-01-02,64.04000091552734,64.51999664306639,63.540000915527344,63.9000015258789,2192400.0,0.008345183561663694,-1.279058214013203,-0.2372870397310379,57.271375464683985,64.30403876457989,-0.41788543582117654,-1.291522368898704,-3.491258926411774,-1.9685584025775995,19.255788186362505,1.009998321533189,0.9527967676119147,1.023500823974608,-1.1027884538487598,3.149790101797983,-0.03964381493707947,2.0866454628862954,-1.042284646606447,64.91235114864836,9.637505870752307,1.063144638911687,1,-0.32000160217285156,-1.7400016784667969,-5.377500534057617,-4.0050010681152415,-5.1599998474121165,1,0.016552116543407935,-1.8116033370374092,63.5099983215332,-1.4680864878903968,64.34999847412111,2.5000953704460613,64.11000061035156,0.016552116543407935 2697,2018-01-03,63.61000061035156,64.12999725341797,63.25,63.88999938964844,2610800.0,-0.006714558073523058,1.3157989840785431,-1.9999999999998985,50.97160758446362,63.14395712940937,0.038065171625930816,-0.6283194404191477,-3.0228256418397166,-1.535975303283962,19.69861472734929,0.8799972534179688,1.0077053139051841,0.4250005722045884,-1.2640171260970448,2.1140182705062287,-0.4195082769462317,1.2695094213554086,-0.5794386790161141,25.89933585817004,-24.1398957500746,0.8445088491508193,1,0.10999870300292969,-1.3100013732910156,-4.690000534057617,-3.5750007629394602,-4.409999847412109,2,0.0028297485214374696,-1.279058214013203,64.04000091552734,-1.8116033370374092,63.5099983215332,-1.4680864878903968,64.34999847412111,0.0028297485214374696 2698,2018-01-04,63.0,64.0,62.88000106811523,63.88999938964844,2384400.0,-0.009589696659306313,1.0180149838477,3.17858310626703,44.028761183380006,61.19519134089445,0.6121040056425642,0.15004180387029464,-2.4132482768781216,-0.945115341367341,20.035643385179146,1.1199989318847727,1.1111801567386266,-0.2870000839233384,-1.6188942090882392,1.0448940412415695,-0.9529471465057924,0.37894697865911553,1.6399993896484375,6.818127632089814,-37.905103608493704,0.6659470625824524,1,0.7600002288818359,-0.7000007629394531,-3.8575000762939453,-2.9650001525878977,-4.880001068115227,3,0.009365081787109375,1.3157989840785431,63.61000061035156,-1.279058214013203,64.04000091552734,-1.8116033370374092,63.5099983215332,0.009365081787109375 2699,2018-01-05,64.59999847412111,64.80999755859375,63.11999893188477,63.540000915527344,3292600.0,0.02539680117652554,1.2837885208210806,-1.1910093095821992,64.01097879016369,61.010871642328446,-0.8061674570760999,-1.3224370531803018,-4.02119923811685,-2.5578592565403255,20.014167370976082,1.80999755859375,1.0610204604315925,1.1889984130859546,-0.14720024141746535,2.5251970675893674,0.5208990858342446,1.8570977403376645,-1.7199974060058807,89.11919863540399,38.39105972998216,0.668099327251707,1,-0.7549991607666158,-2.215000152587905,-5.402498245239272,-4.564998626709006,-6.909999847412131,4,-0.0473683843788264,1.0180149838477,63.0,1.3157989840785431,63.61000061035156,-1.279058214013203,64.04000091552734,-0.0473683843788264 2700,2018-01-08,65.09999847412111,65.98000335693361,64.30999755859375,64.45999908447266,3606000.0,0.007739938263315871,-2.5531945977534227,0.603774399723619,65.88541498511123,60.36851088778232,-1.1828662732338628,-1.6569361994341918,-4.512222421413533,-3.0694233676372704,19.872849042974423,1.670005798339858,1.0294153336203067,1.529998397827164,0.18406601424715063,2.8759307814071846,0.8570322060371609,2.2029645896171743,-2.2199974060058807,71.61276667482949,16.536003062560525,0.6729661917900097,1,-0.6699962615966939,-2.129997253417976,-5.744997978210463,-5.064998626709006,-6.479999542236335,0,-0.06528417971760014,1.2837885208210806,64.59999847412111,1.0180149838477,63.0,1.3157989840785431,63.61000061035156,-0.06528417971760014 2701,2018-01-09,65.59999847412111,66.51999664306639,65.51999664306639,66.0,5334400.0,0.007680491731482331,-2.571395485074954,-0.6250029802350449,64.45046583850927,59.80553442458627,-1.5337578846154116,-2.019474119103478,-4.99080286969604,-3.5845842272091772,19.8063515275971,1.419998168945284,1.0714859836822868,1.8769985198974766,0.3416876560125104,3.4123093837824428,1.109343087954997,2.644653951839963,-2.595997314453143,74.72529430320456,19.057551474745395,0.7676554319424846,1,-0.8999996185303019,-2.360000610351584,-5.707498550415053,-5.564998626709006,-5.159999847412131,1,-0.0539633716946899,-2.5531945977534227,65.09999847412111,1.2837885208210806,64.59999847412111,1.0180149838477,63.0,-0.0539633716946899 2702,2018-01-10,63.88999938964844,65.19000244140625,63.61000061035156,65.18000030517578,3597000.0,-0.026067059820851335,1.4122069829067296,3.2249899864579907,51.40291869425122,58.236677127623985,0.21447169210073014,-0.2581272034142472,-3.3181432506064823,-1.87924590404414,18.83103130355036,1.9899978637695455,0.982953081642556,0.12599945068359375,-1.3793916948020382,1.6313905961692257,-0.6266961220592293,0.8786950234264097,-0.6750385009765694,27.747240367091948,-26.26125625796358,0.7526955727428162,1,0.8099994659423686,-0.6500015258789134,-3.842498779296875,-3.8549995422363352,-3.8299980163574148,2,-0.07841600202527066,-2.571395485074954,65.59999847412111,-2.5531945977534227,65.09999847412111,1.2837885208210806,64.59999847412111,-0.07841600202527066 2703,2018-01-11,63.84000015258789,64.19000244140625,63.22999954223633,63.93999862670898,3149100.0,-0.0007825831513257331,2.1999771120492344,0.07751814197760312,55.717755008183964,56.77895873067931,0.2482497699885755,-0.18949002190963427,-3.1981925736509567,-1.834405133071769,17.428761858027443,0.9600028991699219,0.8367354488628393,0.05800018310547017,-1.4416911300065323,1.5576914962174797,-0.6918454734505275,0.8078458396614749,2.6799964904785014,21.17652074691815,-34.37256868747384,0.7498456565560033,1,0.8599987030029155,-0.6000022888183665,-3.6499996185302734,-4.275001525878899,-3.3300018310546875,3,-0.07268169452628592,1.4122069829067296,63.88999938964844,-2.571395485074954,65.59999847412111,-2.5531945977534227,65.09999847412111,-0.07268169452628592 2704,2018-01-12,63.68000030517578,64.26000213623047,63.5099983215332,64.16000366210939,3165200.0,-0.002506263268008846,1.2058925826611329,4.80010681315376,51.03092707486884,56.08557829151286,0.33884936522653675,-0.043536231715577856,-2.974783412129696,-1.677832126775563,15.676916541261992,0.7500038146972656,0.7041086271235528,-0.09449958801269531,-1.594680376723332,1.4056812006979342,-0.8445899823680065,0.655590806342623,2.7741963958740143,13.677846792810797,-40.20573613700874,0.7500903943553158,1,1.0199985504150249,-0.4400024414062571,-3.489999771118164,-4.11500167846679,-4.260002136230469,4,-0.08731157893601804,2.1999771120492344,63.84000015258789,1.4122069829067296,63.88999938964844,-2.571395485074954,65.59999847412111,-0.08731157893601804 2705,2018-01-16,62.97000122070313,64.13999938964844,62.56000137329102,64.13999938964844,4669900.0,-0.01114948305700525,1.7008555368624108,2.4374791385201386,46.11709800400614,54.846214129215326,1.077505738104115,0.7365154567809213,-2.2076731290669045,-1.0001722908540742,15.142096747104183,1.5799980163574148,0.5762043501291174,-0.8249986648559471,-2.2653117053792258,0.6153143756673387,-1.5451551851175864,-0.10484214459430774,3.419711537170393,10.35354386762605,-42.14395412624632,0.7201565202616426,1,1.5699977874755788,0.9899978637695099,-2.865001678466804,-3.43500137329103,-4.240001678466804,1,-0.08384949168872191,1.2058925826611329,63.68000030517578,2.1999771120492344,63.84000015258789,1.4122069829067296,63.88999938964844,-0.08384949168872191 2706,2018-01-17,63.7599983215332,64.44999694824219,62.93000030517578,63.4000015258789,2925600.0,0.012545610378205563,-1.3384577463342204,-0.30769005047146614,49.833133404591976,54.71971699811847,0.27224256806904634,0.03494447718303206,-2.8834566765879828,-1.8121756874123847,14.69905768478923,1.5199966430664062,0.413332668727989,-0.09000148773193217,-1.4282157771229436,1.2482128016590792,-0.7591086324274414,0.5791056569635771,2.476525980957021,45.627241858960545,-6.427963396181255,0.6691071446955061,1,0.7800006866455078,0.5750007629394389,-3.654998779296875,-4.779998779296875,-3.6999969482421804,2,-0.08061479807022731,1.7008555368624108,62.97000122070313,1.2058925826611329,63.68000030517578,2.1999771120492344,63.84000015258789,-0.08061479807022731 2707,2018-01-18,62.88000106811523,64.08000183105469,62.43999862670898,63.84000015258789,4088700.0,-0.01380171387364637,1.2777783664646392,-2.6666878596178583,43.5602061616003,54.66765532903185,1.1597609299333627,0.9154074761202438,-1.916781830325398,-0.9590462881114519,14.259562322447572,1.6400032043457102,0.3773651247278522,-0.9404987335205135,-2.338653658456984,0.4576561914159569,-1.6395761959887452,-0.24142127105227473,3.2094623172070342,21.8906870066747,-23.88383463151904,0.6990774624682365,1,1.5999965667724538,1.4549980163574148,-2.7500019073486257,-3.995002746582024,-1.7700004577636648,3,-0.03880410941410606,-1.3384577463342204,63.7599983215332,1.7008555368624108,62.97000122070313,1.2058925826611329,63.68000030517578,-0.03880410941410606 2708,2018-01-19,63.709999084472656,63.83000183105469,62.75,62.75,4768300.0,0.01319971377637752,-1.2500059604701619,-0.9999999999999926,46.844181904776896,52.760233452877756,0.49290149465480226,0.09583611537081538,-2.5400287405045745,-1.8076860914761568,13.167346896583021,1.0800018310546875,0.31956625255016746,-0.11400070190429545,-1.510602719885739,1.2826013160771481,-0.8123017108950137,0.5843003070864228,2.1604964153328012,63.18415513874325,21.20967420643126,0.6983010089907215,1,0.7699985504150249,0.6249999999999858,-3.3349990844726562,-4.674999237060547,-3.770000457763679,4,-0.05729081405796488,1.2777783664646392,62.88000106811523,-1.3384577463342204,63.7599983215332,1.7008555368624108,62.97000122070313,-0.05729081405796488 2709,2018-01-22,63.93999862670898,63.9900016784668,63.47999954223633,63.75,2390300.0,0.0036101011700120367,2.5171987424858266,0.1979154249020422,52.25603727439022,51.245858151686534,0.17817218974847293,-0.055078461384226785,-2.55053896622028,-2.0548598894219197,12.606904409352559,0.5100021362304688,0.3516596637378129,0.0639989852905174,-1.2634810120657605,1.3914789826467953,-0.5997410133876215,0.7277389839686563,1.7246670607106935,74.62692798946281,30.326618816293603,0.6637399986781376,1,0.5399990081787038,0.39500045776366477,-3.3299999237060476,-4.670000076293938,-3.3299980163574148,0,-0.053644047213710744,-1.2500059604701619,63.709999084472656,1.2777783664646392,62.88000106811523,-1.3384577463342204,63.7599983215332,-0.053644047213710744 2710,2018-01-23,64.52999877929689,64.80000305175781,63.65999984741211,64.01999664306639,2872400.0,0.009227403272752843,1.1714125861931162,2.68424117092,52.554736395755285,49.92411043582498,-0.5600841779771883,-0.5960944876991263,-2.9373931865548286,-2.654786044870015,11.95694452415787,1.1400032043457031,0.5124587047775151,0.6034992218017692,-0.7436568121544838,1.9506552557580292,-0.07007879517635729,1.2770772387798957,0.9411868844801461,88.55916244922565,44.93014614595306,0.6735780169781299,1,-0.714998245239272,-0.19499969482424717,-3.6549987792968963,-4.994998931884787,-2.62999725341799,1,-0.07918798554186579,2.5171987424858266,63.93999862670898,-1.2500059604701619,63.709999084472656,1.2777783664646392,62.88000106811523,-0.07918798554186579 2711,2018-01-24,65.0,65.33999633789061,64.55000305175781,64.58999633789061,2894300.0,0.0072834531162877525,-2.2245266567014865,0.8039253818421002,57.217034721308906,50.570123327720275,-1.2562541554296658,-1.0091481037033816,-3.1875062087075747,-3.1445353615173275,11.304044883167656,0.8099975585937216,0.3916964876819975,1.004500389099121,-0.4159280098318874,2.4249287880301367,0.29428618963360975,1.7147145885646253,-2.5600013732910227,88.27597909544295,40.652600494310335,0.7102141994655071,1,-1.1100025177002095,-0.665000915527358,-3.9649991989135813,-5.465000152587898,-2.529998779296868,2,-0.0964615455040565,1.1714125861931162,64.52999877929689,2.5171987424858266,63.93999862670898,-1.2500059604701619,63.709999084472656,-0.0964615455040565 2712,2018-01-25,64.38999938964844,65.44999694824219,64.33000183105469,65.40000152587889,2798500.0,-0.009384624774639416,1.0180219810432405,-2.463397841458756,57.217034721308906,50.736709962511945,-0.6346053704572512,-0.3709090670480748,-2.3859623541599433,-2.565375331265166,10.841359067678422,1.1199951171875,0.18374345024190575,0.36449985504150106,-1.0629808426995453,1.7919805527825403,-0.349240493829015,1.0782402039120242,-1.892000808715828,60.740786789264575,7.627171721826315,0.7137403488705198,1,-0.44500160217285156,0.0899982452392436,-3.279998779296882,-4.854999542236335,-1.4399986267089844,3,-0.06724643667341801,-2.2245266567014865,65.0,1.1714125861931162,64.52999877929689,2.5171987424858266,63.93999862670898,-0.06724643667341801 2713,2018-01-26,65.27999877929689,65.40000152587889,64.40000152587889,64.59999847412111,2028400.0,0.013822012705152042,1.1738993423836417,-0.6732662048752578,53.8116649460596,51.045680837088696,-1.451500698800821,-1.2319221584851476,-3.058521750913087,-3.4725712389349255,10.294933527125684,1.0100021362304545,-0.037002106743855734,1.1959993362426928,-0.33798505699907366,2.7299837294844593,0.4290071396218167,1.962991532863576,-2.6639202636718977,91.37063995987857,41.042990609658716,0.766992196620883,1,-1.3350009918213033,-0.8000011444092081,-4.169998168945334,-5.744998931884787,-1.7199974060058665,4,-0.06387864961584244,1.0180219810432405,64.38999938964844,-2.2245266567014865,65.0,1.1714125861931162,64.52999877929689,-0.06387864961584244 2714,2018-01-29,64.59999847412111,64.97000122070311,64.34999847412111,64.75,2553600.0,-0.010416671536327304,1.1016900934917873,-0.22059038023536826,47.25274448880491,51.17186377984412,-0.700991389687772,-0.5609946546205009,-2.1677238400760785,-2.8055932172745344,9.380451190498343,0.9300003051757812,-0.03750952674494812,0.5034990310669087,-1.0436299282368537,2.0506279903706712,-0.2700654485849725,1.27706351071879,-1.870563221191432,52.51397481443358,4.677213539141121,0.7735644796518822,1,-0.655000686645522,-0.12000083923342686,-2.9524984359741353,-4.979999542236342,-0.04000091552735796,0,-0.07213622225206295,1.1738993423836417,65.27999877929689,1.0180219810432405,64.38999938964844,-2.2245266567014865,65.0,-0.07213622225206295 2715,2018-01-30,64.76000213623047,64.97000122070311,64.38999938964844,64.80000305175781,2017700.0,0.002476836933261728,2.052663280261964,0.26667005747421274,45.205497347999824,50.65768199577832,-0.6485870919976833,-0.6561929377191689,-2.1155600643850505,-2.980216050876294,9.030579714596104,0.5800018310546733,-0.07173944582497427,0.6010025024414034,-0.9473592709294394,2.149364275812246,-0.1731783842440251,1.3751833891268248,-1.9217444154882912,38.393051771117165,-5.7928818456575755,0.7741808866854217,1,-0.8150043487548828,-0.28000450134278765,-2.9125022888183594,-5.140003204345703,0.29999542236328125,1,-0.06408278858837713,1.1016900934917873,64.59999847412111,1.1738993423836417,65.27999877929689,1.0180219810432405,64.38999938964844,-0.06408278858837713 2716,2018-01-31,65.09999847412111,65.31999969482422,64.26999664306639,64.54000091552734,2164900.0,0.005250097694181832,1.1000061035156534,-13.999618539004741,58.186741770000936,52.282852618933944,-0.870005431592844,-0.9620289208232577,-2.3353236986628474,-3.325817685750252,8.703099115824328,1.0500030517578267,-0.03383953464242495,0.8879989624023636,-0.7148211340275736,2.490819058832301,0.0865889141873879,1.6894090106173323,-2.157271184278933,70.33912003362262,23.07933833810818,0.80141004821497,1,-1.0000000000000142,-0.6200008392334269,-3.1974983215332173,-5.479999542236342,0.15000152587889204,2,-0.04915510020348601,2.052663280261964,64.76000213623047,1.1016900934917873,64.59999847412111,1.1738993423836417,65.27999877929689,-0.04915510020348601 2717,2018-02-01,63.790000915527344,65.11000061035156,63.54999923706055,64.69999694824219,4258500.0,-0.02012285083408294,-1.2446072781162523,-1.6249999999999587,49.71098673762747,52.60138648925067,0.6511229920132848,0.38171601452054915,-0.92492916664321,-2.0195196372484787,8.399853798932465,1.5600013732910156,0.0849049008042897,-0.43099861145019247,-2.021560470116924,1.1595632472165391,-1.2262795407835654,0.36428231788317333,-0.7469828393491653,12.97304765066499,-36.03344848057551,0.7952809293333668,2,0.6749973297119141,0.6899967193603374,-1.7300004959106445,-4.170001983642578,0.7600021362304688,3,-0.02069289349238601,1.1000061035156534,65.09999847412111,2.052663280261964,64.76000213623047,1.1016900934917873,64.59999847412111,-0.02069289349238601 2718,2018-02-02,63.59000015258789,64.31999969482422,63.31999969482422,63.84000015258789,2647200.0,-0.003135299577817885,-1.5316426357113195,0.2747264724376441,49.482161991792026,52.29317812451755,0.9301243436842839,0.6621323174519773,-0.6338120670668346,-1.8290493640757859,8.515977539086558,1.0,0.10850507088474615,-0.6604993820190401,-2.175816179278115,0.8548174152400279,-1.4181577806485706,0.09715901661049742,-0.45070292152715297,13.500022888183594,-38.32397097323603,0.7576583986295344,2,0.7949981689453125,0.8899974822997905,-0.9925003051757812,-3.970001220703125,1.3900032043457173,4,-0.010064465924087496,-1.2446072781162523,63.790000915527344,1.1000061035156534,65.09999847412111,2.052663280261964,64.76000213623047,-0.010064465924087496 2719,2018-02-05,61.540000915527344,63.81000137329102,61.52999877929688,63.459999084472656,3489600.0,-0.03223776115963917,-1.3505151801164244,7.67999267578125,42.87137803112764,51.217249417336696,2.9098879405031255,2.60467292105146,1.481814766870798,0.20020032750163352,8.46278534176624,2.2800025939941406,0.2281390881584855,-2.5574987411498995,-4.485866075322548,-0.629131406977244,-3.521682408236231,-1.5933150740635753,3.9099960327148438,0.2639085439131077,-54.459228577299264,0.9641836670863271,2,1.9499969482421875,2.484996795654297,1.2124996185302734,-1.9200019836425781,3.2399978637695455,0,0.03282418634566531,-1.5316426357113195,63.59000015258789,-1.2446072781162523,63.790000915527344,1.1000061035156534,65.09999847412111,0.03282418634566531 2720,2018-02-06,60.849998474121094,61.97999954223633,60.0,60.02999877929688,5740600.0,-0.011212259199563257,-3.5000130046903584,-0.42708358168625304,35.347427613884946,48.78729307206735,3.378244763645853,3.1199101082417613,2.2004764138195156,0.8681043310480447,7.892409738959491,1.9799995422363281,0.2343998228402171,-3.035001182556151,-5.3881172704779345,-0.6818850946343744,-4.211559226517039,-1.8584431385952627,4.521598510742194,15.977415843614612,-38.2482162334077,1.1765580439608896,2,1.875,2.4099998474121023,1.9975013732910156,-1.2299995422363281,3.8600006103515625,1,0.060969583853818454,-1.3505151801164244,61.540000915527344,-1.5316426357113195,63.59000015258789,-1.2446072781162523,63.790000915527344,0.060969583853818454 2721,2018-02-07,62.06000137329102,62.90999984741211,60.959999084472656,60.959999084472656,7319300.0,0.019885011167001698,-2.545448555446509,1.3414667051238118,46.00390095471525,47.54138932022362,1.9079915680556567,1.7192482295528535,1.023145377339965,-0.33115877638545044,6.642726857623751,2.0600013732910156,0.1815969205211161,-1.6479984283447209,-3.99048053981749,0.6944836831280554,-2.819239484081102,-0.47675737260833273,3.0967317321777372,40.31313360546344,-17.258980591796934,1.171241055736388,2,0.6399993896484233,1.1999969482421733,0.894998550415032,-2.440002441406257,2.700000762939446,2,0.04834025328581193,-3.5000130046903584,60.849998474121094,-1.3505151801164244,61.540000915527344,-1.5316426357113195,63.59000015258789,0.04834025328581193 2722,2018-02-08,58.88000106811523,62.5,58.86000061035156,61.0,8031400.0,-0.05124073855635436,-2.3703700433215418,-1.927267746108144,30.848547496291985,44.989931825804995,4.7206281446979474,4.748105173885513,4.1640776228408996,2.841198806372624,7.448961129897985,3.6399993896484375,-0.01024322500506969,-4.577498817443853,-7.759214685665988,-1.3957829492217257,-6.168356751554917,-2.9866408833327895,6.070462713134781,0.366308811672566,-54.162131773339574,1.590857934111064,2,3.2099990844726634,3.80999755859375,4.129998207092292,0.7399978637695384,4.340000152587905,3,0.10818612120124871,-2.545448555446509,62.06000137329102,-3.5000130046903584,60.849998474121094,-1.3505151801164244,61.540000915527344,0.10818612120124871 2723,2018-02-09,59.20000076293945,60.45000076293945,57.6500015258789,60.099998474121094,5150900.0,0.005434777327093299,2.499994039544058,0.4245274361442734,31.338597813909047,43.22169330637212,3.85262783547703,4.282216410735643,3.853055809747161,2.5052802605678437,8.767373098553035,2.799999237060554,-0.3130604395836727,-4.025499153137204,-7.72441116876648,-0.32658713750792145,-5.874955160951842,-2.1760431453225664,5.385035228056651,25.162325900246962,-25.715728053376374,1.84945600781464,2,2.2849998474121094,2.884998321533189,3.8099985122680664,0.4199981689453125,3.579998016357429,4,0.0903716591194299,-2.3703700433215418,58.88000106811523,-2.545448555446509,62.06000137329102,-3.5000130046903584,60.849998474121094,0.0903716591194299 2724,2018-02-12,58.11999893188477,60.06000137329102,58.06999969482422,59.65999984741211,4816100.0,-0.018243273938110982,-1.4268322183868563,1.7111164799579455,25.701300958648332,41.05456037422195,4.3770728408389274,5.190435854655981,4.915163822279247,3.5051204100417763,10.104857237135425,1.990001678466804,-0.6285659465213271,-4.827500915527338,-9.163474111801442,-0.49152771925323435,-6.9954875136643935,-2.6595143173902898,5.9102343019019585,8.935314752512628,-35.64061645381064,2.1679865981370505,2,3.3650016784667898,3.9650001525878693,4.910000801086419,1.499999999999993,4.470001220703118,0,0.11803173694288249,2.499994039544058,59.20000076293945,-2.3703700433215418,58.88000106811523,-2.545448555446509,62.06000137329102,0.11803173694288249 2725,2018-02-13,57.68999862670898,58.27999877929688,57.22000122070313,57.68000030517578,5378600.0,-0.0073984912780150625,-1.2795732445148487,-0.006492412720269281,22.205329260456807,37.05662565093928,4.1333978984220465,5.485852278941145,5.346405624945376,3.8819823316422273,11.448782914515363,1.05999755859375,-1.016059524834752,-4.993501091003424,-9.925673523823868,-0.06132865818297262,-7.459587307413649,-2.527414874593198,5.829816070445126,8.26006185308494,-29.51628224591125,2.4660862164102246,2,3.4750022888183665,4.180000305175788,5.42500019073487,2.0149993896484446,3.5600013732910227,1,0.12289825483381844,-1.4268322183868563,58.11999893188477,2.499994039544058,59.20000076293945,-2.3703700433215418,58.88000106811523,0.12289825483381844 2726,2018-02-14,58.61999893188477,58.79999923706055,57.06000137329102,57.349998474121094,6498600.0,0.016120650499465095,1.1349653050000499,127.02136589097232,28.5820404572992,34.708964953125026,2.4446230246623983,4.375359001839705,4.4339594866056515,2.9057878243198374,12.94516115432583,1.7399978637695241,-1.2978922184630264,-3.8065008163452063,-9.029572165550341,1.4165705328599358,-6.418036490947777,-1.1949651417426352,4.2698344176242315,28.67643294861451,-5.939151908352436,2.61153567460257,2,2.0700016021728445,3.170000076293938,5.080002784728997,1.6700019836425781,1.1200027465820241,2,0.10388946201900029,-1.2795732445148487,57.68999862670898,-1.4268322183868563,58.11999893188477,2.499994039544058,59.20000076293945,0.10388946201900029 2727,2018-02-15,60.43999862670898,60.61000061035156,58.18999862670898,59.31999969482422,6213400.0,0.031047419447056024,2.315064627636653,0.8818886048725877,33.194450147355866,32.89921919263212,0.11113964185172875,2.490897379958362,2.6743014659825306,1.0390102037161952,13.648205479718994,2.4200019836425852,-1.5624165847955283,-1.8645009994506907,-7.156502823010847,3.4275008241094724,-4.510501911230769,0.7814999123293873,1.7502548856538667,95.21121069920709,64.97505324514987,2.6460009117800816,2,-0.004997253417954539,0.8150005340576243,3.5299997329711843,0.11999893188476562,0.9500007629394602,3,0.07147590350229494,1.1349653050000499,58.61999893188477,-1.2795732445148487,57.68999862670898,-1.4268322183868563,58.11999893188477,0.07147590350229494 2728,2018-02-16,60.06000137329102,60.86999893188477,59.790000915527344,60.63000106811523,4812000.0,-0.006287181701722155,1.0571480472297767,-0.5089287843024963,33.90072211395881,31.902479646280028,-0.06956768354930176,2.7230369114732014,3.0882576873561405,1.3882265018909479,14.323122249846183,1.079998016357429,-2.0300780230297732,-2.061998367309563,-7.401450639493341,3.277453904874214,-4.731724503401459,0.6077277687823255,1.514621882383203,78.74020793617737,49.20198383036173,2.6697261360918896,2,-0.07500076293946023,1.1949977874755788,3.909996986389139,0.49999618530272016,0.2799987792968679,4,0.05261404887042476,2.315064627636653,60.43999862670898,1.1349653050000499,58.61999893188477,-1.2795732445148487,57.68999862670898,0.05261404887042476 2729,2018-02-20,60.5099983215332,60.83000183105469,59.65999984741211,60.0,3059000.0,0.00749245650937147,1.0347766090484198,-0.8947343764639968,35.232782760214036,31.88974132920548,-0.7610701340978636,2.1111365092042647,2.640752887723224,0.9075174232942587,15.199734722273913,1.1700019836425781,-2.3525948296673675,-1.4405014038085966,-6.754366063722102,3.8733632561049163,-4.097433733765357,1.2164309261481563,0.5228703082550368,90.55115902792221,59.56636047375936,2.656932329956756,2,-0.5249977111816406,0.7450008392333984,3.4600000381469584,0.04999923706053977,0.3600006103515696,1,0.037514469025458075,1.0571480472297767,60.06000137329102,2.315064627636653,60.43999862670898,1.1349653050000499,58.61999893188477,0.037514469025458075 2730,2018-02-21,59.41999816894531,61.09000015258789,59.38999938964844,61.09000015258789,2973800.0,-0.01801355450046349,1.0359266391186461,-3.2745244702415235,31.24174196116769,30.249501441033527,0.11706298676895699,2.9499235386873437,3.727078283435958,1.9703743176386013,16.343754262932862,1.7000007629394531,-2.721494213856623,-2.2750015258789062,-7.557953574618722,3.0079505228609094,-4.916477550248814,0.36647449849100155,-2.3599967956542898,58.560732270644735,31.209218933984033,2.6414760243699065,2,0.3600025177001953,1.835000991821289,4.550000190734849,1.1399993896484304,1.6200027465820312,2,0.05334907575442038,1.0347766090484198,60.5099983215332,1.0571480472297767,60.06000137329102,2.315064627636653,60.43999862670898,0.05334907575442038 2731,2018-02-22,58.72999954223633,59.97999954223633,58.59000015258789,59.75,3066000.0,-0.011612229013322262,-1.1384618544721483,0.6107779917355938,32.57575339611823,30.44141320768089,0.318521794459933,3.3161242084521376,4.3853209437911005,2.6364463934227373,17.274504328412178,1.3899993896484375,-2.901477431073687,-2.6515001296997056,-7.852169514949765,2.5491692555503533,-5.2518348223247315,-0.05116543707467969,-1.589398193359365,18.620711427511782,-10.11378880364904,2.600334692625028,2,0.345001220703125,2.5249996185302734,5.5199995040893555,1.8299980163574148,0.8899993896484446,3,0.04290823220509954,1.0359266391186461,59.41999816894531,1.0347766090484198,60.5099983215332,1.0571480472297767,60.06000137329102,0.04290823220509954 2732,2018-02-23,60.06000137329102,60.08000183105469,58.63999938964844,59.38999938964844,4079700.0,0.02264603850538438,3.056328342010391,-0.6568643950528704,38.7220497280475,31.26179675369627,-0.9236232920758667,1.7340002612779628,3.021277085796747,1.2941604320046523,18.422409427672903,1.44000244140625,-2.9213005781334402,-1.1049983978271385,-6.136078910013474,3.9260821143591897,-3.620538653920306,1.4105418582660292,-2.840412048339843,58.800048828125284,26.97611768817672,2.5155402560931654,2,-0.9850006103515696,1.1949977874755788,4.377497673034661,0.49999618530272016,-0.4700012207031321,4,-0.005328000124997234,-1.1384618544721483,58.72999954223633,1.0359266391186461,59.41999816894531,1.0347766090484198,60.5099983215332,-0.005328000124997234 2733,2018-02-26,61.11000061035156,61.1500015258789,58.7400016784668,60.0,4472100.0,0.017482504379819686,3.0504116017849263,1.6567124239197715,48.532422319491936,33.798588016012225,-1.8709468319959015,0.37479303403107167,1.9355174890859814,0.24009343907881942,19.331620662807282,2.4099998474121023,-3.1519867644902106,0.1535007476806669,-4.490256276073254,4.797257771434587,-2.1683777641962934,2.475379259557627,-3.8130030688476495,98.43746507542247,60.03457775457374,2.3218785118769585,2,-2.0049991607666016,0.14499855041503906,3.297497749328599,-0.5500030517578196,-1.3600006103515625,0,0.004581881467849991,3.056328342010391,60.06000137329102,-1.1384618544721483,58.72999954223633,1.0359266391186461,59.41999816894531,0.004581881467849991 2734,2018-02-27,59.93999862670898,61.16999816894531,59.93000030517578,61.040000915527344,4245400.0,-0.019145834919929605,-1.2142840112942395,-0.9909925080761628,46.99273039269694,36.55274369737224,-0.46447243418432294,1.2414279319190342,3.0441429404855214,1.3966281243786298,20.332630060978094,1.2399978637695312,-2.9298805528475214,-0.7835012435913171,-5.11462943881839,3.547626951635756,-2.9490653412048573,1.382062854022223,-2.488880925830067,52.32556248345826,10.628052457784456,2.1655640976135384,2,-0.8249988555908132,1.3150005340576243,4.467499732971184,0.6199989318847656,-0.12999725341795454,1,0.006673365616339355,3.0504116017849263,61.11000061035156,3.056328342010391,60.06000137329102,-1.1384618544721483,58.72999954223633,0.006673365616339355 2735,2018-02-28,60.61000061035156,61.38999938964844,59.959999084472656,60.52000045776367,4176200.0,0.011177877861078711,-1.3636312047793944,-0.08181815029182321,45.03084048055248,38.380388144400385,-0.7562399572540386,0.2577942817420791,2.3602266296037584,0.7197922402128469,21.32633503232738,1.4500007629394602,-2.7082125171210905,0.09400081634521484,-3.798288329145336,3.986289961835766,-1.8521437564000607,2.0401453890904904,-2.9357500813886688,72.14289314893809,29.019835236210113,1.9461445727452753,2,-0.8200016021728516,0.6449985504150391,3.797497749328599,-0.050003051757819605,-0.9599990844726634,2,0.004289693432024233,-1.2142840112942395,59.93999862670898,3.0504116017849263,61.11000061035156,3.056328342010391,60.06000137329102,0.004289693432024233 2736,2018-03-01,61.9000015258789,62.4000015258789,60.47999954223633,60.77999877929688,5373200.0,0.021283631455813135,-1.2325588616241645,12.444453863433912,61.889764867481325,41.56875644663655,-1.7120876416020963,-1.3536360001725214,1.0677906839777265,-0.5699300128369558,21.786155357758574,1.920001983642571,-2.2479396915916325,1.5440015792846609,-1.7758751823337562,4.863878340903078,-0.11593680152454766,3.2039399600938694,-3.9284910880611648,86.70213521470846,36.593846493602925,1.659938380809209,3,-1.4050006866455007,-0.6450023651122976,2.1749982833862376,-1.3400039672851562,-2.1599998474121023,3,-0.013893385931372015,-1.3636312047793944,60.61000061035156,-1.2142840112942395,59.93999862670898,3.0504116017849263,61.11000061035156,-0.013893385931372015 2737,2018-03-02,62.47000122070313,62.66999816894531,61.27999877929688,61.58000183105469,5207900.0,0.009208395489068488,1.1550490294649822,0.7946403634852788,62.625483649089134,44.76039661720658,-2.1946387855445906,-2.1371710877980448,0.4758164399010596,-1.1505444483460465,22.95253694293088,1.3899993896484304,-1.646454926611213,2.1800012588501048,-0.8959506915709383,5.255953209271148,0.6420252836395832,3.7179772340606263,-4.055641674079283,94.91101458419296,39.92682525389141,1.53797597521052,3,-1.8400020599365305,-1.2150020599365305,1.6424970626830842,-1.5900020599365376,0.6599998474120952,4,-0.045621934258484376,-1.2325588616241645,61.9000015258789,-1.3636312047793944,60.61000061035156,-1.2142840112942395,59.93999862670898,-0.045621934258484376 2738,2018-03-05,62.95000076293945,63.11999893188477,62.0099983215332,62.0099983215332,3381000.0,0.00768368069244163,-1.3616972923836266,1.0561832427520619,69.55466569965877,48.573939166033774,-2.4826586674235784,-2.811735310413397,-0.026513470129984285,-1.6249032682392937,24.109443187688996,1.1100006103515696,-1.1569866486470772,2.6920007705688462,-0.24979084064766255,5.633792381785355,1.2211049649605954,4.162896576177097,-4.024964581637029,94.67090150064733,32.463041583840464,1.4708958056082526,3,-2.095001220703125,-1.7199993133544922,1.2624969482421875,-1.9200019836425852,-0.030002593994140625,0,-0.05337570404494252,1.1550490294649822,62.47000122070313,-1.2325588616241645,61.9000015258789,-1.3636312047793944,60.61000061035156,-0.05337570404494252 2739,2018-03-06,63.56000137329102,63.90999984741211,62.6500015258789,63.29999923706055,3791900.0,0.00969023991991258,1.624999006588321,0.27659729887670387,73.42379616301703,53.26083407735037,-2.921773915997612,-3.438960512784213,-0.6283605989534138,-2.220389578414533,24.067042045623754,1.2599983215332102,-0.8174279265839957,3.2010013580322365,-0.048705401477654675,6.450708117542128,1.576147978277291,4.825854737787182,-4.047670406907066,91.13928084761609,21.19415393130575,1.6248533797549443,3,-2.3100013732910227,-2.3700008392334055,0.6524963378906179,-2.530002593994155,-0.5400009155273509,1,-0.05994338091521889,-1.3616972923836266,62.95000076293945,1.1550490294649822,62.47000122070313,-1.2325588616241645,61.9000015258789,-0.05994338091521889 2740,2018-03-07,64.55999755859375,65.0,63.209999084472656,63.56999969482422,6485500.0,0.015733105155704807,-1.0935694431431338,3.807652806713708,73.57143311273677,57.815909601419094,-3.4821734032223475,-4.370857986668881,-1.6284026292071019,-3.1991108372111228,23.329380198174892,1.7900009155273438,-0.41841962066924054,4.015497589111327,0.2631111815460798,7.7678839966765665,2.139304385328707,5.891690792893947,-4.34403957124529,90.26543369812076,14.476325213856825,1.876193203782621,3,-2.7399978637695312,-3.369997024536133,-0.3474998474121094,-3.3449993133544993,-2.609996795654297,2,-0.07357491271575245,1.624999006588321,63.56000137329102,-1.3616972923836266,62.95000076293945,1.1550490294649822,62.47000122070313,-0.07357491271575245 2741,2018-03-08,65.05999755859375,65.27999877929689,64.25,65.0,2847200.0,0.007744733874040399,3.119995117187323,0.06060372531037831,70.47872781142135,61.34442938846063,-3.341198696728057,-4.8850406239702835,-2.125863118615804,-3.676309138349538,23.491097579394697,1.0299987792968892,-0.030012346054611783,4.365497779846194,0.14711961963207898,8.58387594006031,2.2563086997391366,6.474686859953252,-3.9829120089680146,94.49996948242153,20.29321349906128,2.1091890801070594,3,-3.049997329711907,-3.869997024536133,-0.8474998474121094,-3.819999694824226,-2.30999755859375,3,-0.08315395382304691,-1.0935694431431338,64.55999755859375,1.624999006588321,63.56000137329102,-1.3616972923836266,62.95000076293945,-0.08315395382304691 2742,2018-03-09,65.25,65.77999877929689,65.12000274658203,65.30000305175781,3644000.0,0.0029204188216442883,-3.2580724552078095,-0.8334181078331638,73.399452458519,64.10743273724141,-3.036945743944436,-4.820499455225409,-2.316546355789484,-3.8439299347212454,22.686000568412346,0.7200012207031392,0.5706015909556754,4.2370002746582,-0.3503100326213513,8.824310581937759,1.9433451210184245,6.530655428297976,-3.332331804440031,85.94167864872682,11.799927620805477,2.293655153639779,3,-2.3950004577636648,-3.8299999237060405,-0.9600019454956055,-3.9000015258789134,-2.229999542236328,4,-0.08444441872081543,3.119995117187323,65.05999755859375,-1.0935694431431338,64.55999755859375,1.624999006588321,63.56000137329102,-0.08444441872081543 2743,2018-03-12,64.55000305175781,65.73000335693361,64.43000030517578,65.51000213623047,2965200.0,-0.010727922578424365,-1.1666634877644289,19.19880988709185,67.81307176306623,66.42080400061577,-2.0089288230213995,-3.899049325414069,-1.6356943904588377,-3.1186883934421985,21.1364020574724,1.3000030517578267,1.217921942878121,3.269503211975099,-1.49325862238409,8.032265046334288,0.888122294795501,5.650884129154697,-1.8598687394504623,60.702977416484686,-10.893696173217918,2.3813809171795963,3,-1.6800041198730398,-3.130002975463853,-0.07750511169433594,-2.8850040435791016,-1.6500015258789134,0,-0.02199848050361808,-3.2580724552078095,65.25,3.119995117187323,65.05999755859375,-1.0935694431431338,64.55999755859375,-0.02199848050361808 2744,2018-03-13,64.98000335693361,65.73000335693361,64.43000030517578,65.51000213623047,4421100.0,0.006661507123880472,1.680415290231192,0.5520825882745483,76.02998609135699,69.86515351292739,-1.8425884621311468,-3.9935138189903654,-2.087974797701847,-3.5202083308088845,19.503061317482857,1.3000030517578267,1.7294575866183735,3.356503295898449,-1.4358832896511302,8.148889881448028,0.9603100031236664,5.752696588673238,-1.6718961512283528,68.87176975256433,-4.193182983936765,2.396193292774788,3,-1.8500041961669993,-3.5600032806396484,-0.5475053787231587,-2.240005493164084,-1.730003356933608,1,-0.03170214037498176,-1.1666634877644289,64.55000305175781,-3.2580724552078095,65.25,3.119995117187323,65.05999755859375,-0.03170214037498176 2745,2018-03-14,64.77999877929689,65.63999938964844,64.5,65.23000335693361,3283600.0,-0.003077940401727819,-1.2574197593345942,0.8490671964070016,79.68594466483655,71.84250682374466,-1.1050744200383633,-3.409939074201077,-1.8859539015963094,-3.2884458320384127,17.45271916574915,1.1399993896484375,2.000359005535671,2.80199871063234,-1.8108152301154234,7.414812651380103,0.49559174025846175,5.108405681006218,-0.9775132588733086,34.640470729032224,-43.43954879918336,2.3064069703738808,3,-1.25,-3.3599987030029297,-1.0225009918213033,-1.7299995422363494,-1.6899986267089986,2,-0.027168853885432553,1.680415290231192,64.98000335693361,-1.1666634877644289,64.55000305175781,-3.2580724552078095,65.25,-0.027168853885432553 2746,2018-03-15,64.70999908447266,65.51999664306639,64.61000061035156,64.70999908447266,2679300.0,-0.0010805757354630519,-8.100099183642186,-0.0,76.03580943951302,73.33254302268064,-0.6644306442291708,-3.0148726991019714,-1.8317959005614597,-3.2000255499696806,15.769806398304484,0.9099960327148295,2.4216889901288994,2.427499008178714,-2.0541358213903465,6.909133837747774,0.18668159339418366,4.668316422963244,-0.5120109122744196,20.74067376106948,-57.30875940837061,2.240817414784531,3,-0.8150005340576101,-3.2899990081786967,-1.7175006866455078,-1.470001220703132,-2.4199981689453125,3,-0.04265180591225615,-1.2574197593345942,64.77999877929689,1.680415290231192,64.98000335693361,-1.1666634877644289,64.55000305175781,-0.04265180591225615 2747,2018-03-16,64.76000213623047,65.0,64.36000061035156,64.44000244140625,6054700.0,0.0007727252737639301,-1.6666454740522927,100.0,73.01385796833168,73.71689771919985,-0.39720669272959697,-2.871880501135685,-1.88352391177623,-3.2143647457599442,15.377774714315104,0.6399993896484375,2.8694842822297133,2.2615018844604506,-2.2624478195455,6.785451588466401,-0.0004729675425210189,4.523476736463429,1.0199966430664205,29.197133135451807,-44.361846712921334,2.2619748520029757,3,-0.5450019836425781,-3.3400020599365092,-1.7800025939941477,-1.5200042724609446,-2.1800003051757812,4,-0.031037709541796965,-8.100099183642186,64.70999908447266,-1.2574197593345942,64.77999877929689,1.680415290231192,64.98000335693361,-0.031037709541796965 2748,2018-03-19,63.22000122070313,64.86000061035156,63.04999923706055,64.68000030517578,3690300.0,-0.023780124532543412,-1.011109227313186,-4.562501490117518,69.75903542472025,73.3097020816113,1.3243958721015545,-1.1415287340696167,-0.34351331427322407,-1.663419792270723,14.763057646676092,1.8100013732910156,2.9353441931665003,0.5635009765625085,-3.8204189541995177,4.947420907324535,-1.628458988818501,2.755460941943518,2.531597595214855,6.343347847190526,-67.01395695313741,2.1919599653810127,3,1.1949977874755788,-1.8000011444091726,-0.8300018310546946,-0.5300025939941548,0.7099990844726491,0,-0.0031635678436836567,-1.6666454740522927,64.76000213623047,-8.100099183642186,64.70999908447266,-1.2574197593345942,64.77999877929689,-0.0031635678436836567 2749,2018-03-20,62.77999877929688,64.11000061035156,62.68999862670898,63.31999969482422,2547800.0,-0.006959861324111416,-2.944443267070683,0.3698638727039919,63.44483394973492,72.18452439683332,1.835099654278686,-0.550993634814553,0.03980551735096327,-1.2278541510821768,14.144502915182866,1.4200019836425852,2.944514743142264,0.009998512268076354,-4.255881235027722,4.275878259563875,-2.122941361379823,2.1429383859159756,2.8635360534668095,3.050851841076348,-67.54943514328345,2.1329398736479006,3,1.4549999237060476,-1.3599987030029226,-0.9949989318847798,-0.6949996948242401,1.3199996948242259,1,0.0019114805497828513,-1.011109227313186,63.22000122070313,-1.6666454740522927,64.76000213623047,-8.100099183642186,64.70999908447266,0.0019114805497828513 2750,2018-03-21,62.59000015258789,63.209999084472656,62.52000045776367,62.599998474121094,2577400.0,-0.0030264197260807535,-8.200122072175173,0.018515378855310436,54.94977136461531,70.45908479163266,1.9179609592497542,-0.11734602058804455,0.1536250798443035,-1.037853722919479,13.394359533689986,0.6899986267089844,2.821358062586903,-0.3385002136230497,-4.305380412749841,3.6283799855037415,-2.3219403131864453,1.644939885940346,2.8763225078125174,2.3333261277849027,-63.49428470798463,1.9834400995633974,3,1.5599994659423828,-1.170000076293931,-0.8050003051757884,-0.5050010681152486,1.9299964904785014,2,0.010544813002126618,-2.944443267070683,62.77999877929688,-1.011109227313186,63.22000122070313,-1.6666454740522927,64.76000213623047,0.010544813002126618 2751,2018-03-22,61.25,62.06999969482422,61.209999084472656,61.84000015258789,4103500.0,-0.021409173179758878,-1.5671584005648012,59.0099198779092,42.11886075674863,66.98346349143594,2.9733579901084966,1.4979256324235735,1.384185641539581,0.2975496558207311,12.514889660860712,1.3800010681152344,2.5498057111866927,-1.8045003890991183,-5.347294176275483,1.7382933980772464,-3.5758972826872935,-0.03310349551093594,3.980616884189473,1.0554328724160214,-58.56962083319303,1.771396893588181,3,2.220001220703132,0.17000007629395952,0.2674999237060547,0.6199989318847656,-0.7400016784667969,3,0.03004081881776144,-8.200122072175173,62.59000015258789,-2.944443267070683,62.77999877929688,-1.011109227313186,63.22000122070313,0.03004081881776144 2752,2018-03-23,59.7400016784668,61.77000045776367,59.72999954223633,61.41999816894531,5137700.0,-0.0246530338209503,-1.4,2.8474509423592926,31.69898790954697,62.97078750771159,4.0449363749819724,3.1439111383216414,2.820068468032879,1.7746440286420295,11.970264437080887,2.0400009155273438,2.141659841893677,-3.2984987258911147,-6.900628198257692,0.30363074647546284,-5.0995634620744,-1.4974339897078295,5.088553425751002,0.19497337520328317,-52.72514626968344,1.8010647361832886,3,2.989999771118171,2.244997024536133,1.4999980926513672,2.049997329711914,-0.3100013732910156,4,0.042684954225230554,-1.5671584005648012,61.25,-8.200122072175173,62.59000015258789,-2.944443267070683,62.77999877929688,0.042684954225230554 2753,2018-03-26,61.38999938964844,61.63000106811523,60.18000030517578,60.70000076293945,3395300.0,0.027619646213976834,1.4786295804818428,-0.4107143262617478,38.93984872647068,58.84966113383533,2.122786754628521,1.5978904541605132,1.11521214987998,0.15481225169895652,12.257847423337276,1.8899993896484304,1.7888721066382516,-1.6625009536743178,-5.235127104626841,1.9101251972782052,-3.448814029150583,0.12381212180194723,2.826729047131579,37.899530653001115,-9.765343940533981,1.7863130754762628,3,1.2950000762939453,0.7950000762939524,-0.5449991226196289,0.39999961853027344,-4.419998168945305,0,0.019384304499714844,-1.4,59.7400016784668,-1.5671584005648012,61.25,-8.200122072175173,62.59000015258789,0.019384304499714844 2754,2018-03-27,60.34000015258789,62.02000045776367,60.08000183105469,61.65999984741211,2462600.0,-0.017103750570122922,-1.1086983563597763,-1.913046843469944,28.600428437510814,53.17349266413248,2.7327639996576636,2.8241910533799057,2.1021786939166276,1.2261442428505092,12.449530940531305,1.9399986267089844,1.3286305342575133,-2.7325002670288114,-6.2355625050536645,0.7705619709960416,-4.484031386041238,-0.9809691480163849,3.338320816846881,17.52875547677693,-23.725143887792058,1.7515311190124259,3,2.2849979400634695,1.8449993133544993,0.2799997329711914,1.4499988555908203,-4.420001983642578,1,0.059496190644837466,1.4786295804818428,61.38999938964844,-1.4,59.7400016784668,-1.5671584005648012,61.25,0.059496190644837466 2755,2018-03-28,60.86999893188477,61.709999084472656,60.36000061035156,60.54999923706055,2589700.0,0.00878353957501865,-2.8571553133514986,-0.2424240672774091,28.817000661496948,47.92695835546403,1.7766370012637012,2.4397570270946076,1.5368951505981343,0.7210960593072357,12.827496022338838,1.3699989318847656,0.9716642943656595,-2.215501403808588,-5.681823328086914,1.2508205204697447,-3.9486623659477473,-0.4823404416694217,2.3345234662861856,48.71791945772645,13.612731844618914,1.7331609621391653,3,1.4950008392333913,1.3150005340576172,-0.2499990463256907,0.9200000762939382,-3.6100006103515696,2,0.053063900097169325,-1.1086983563597763,60.34000015258789,1.4786295804818428,61.38999938964844,-1.4,59.7400016784668,0.053063900097169325 2756,2018-03-29,61.040000915527344,61.290000915527344,60.40999984741211,60.95000076293945,2703100.0,0.002792869831208744,1.983053696699318,0.281250745058764,28.672756266807724,43.00016927751692,1.1524961652173573,2.3210225051047217,1.3073884812339571,0.6004389058651967,13.991047806763603,0.8800010681152344,0.4586486256764246,-2.0024993896484347,-5.551102432517041,1.5461036532201788,-3.776800911082745,-0.22819786821413146,1.7475787399314555,57.20527727340874,27.351995716550135,1.7743015214343063,3,1.2549991607666016,1.1449985504150462,-0.5225009918212891,0.7499980926513672,-4.5,3,0.05701172469435223,-2.8571553133514986,60.86999893188477,-1.1086983563597763,60.34000015258789,1.4786295804818428,61.38999938964844,0.05701172469435223 2757,2018-04-02,59.61999893188477,60.83000183105469,59.290000915527344,60.4000015258789,2595100.0,-0.02326346596238915,-1.138892200261201,-8.666680795150945,26.723321543442026,38.21842329070823,1.9743355991526172,3.7066012580891936,2.678527656347363,2.0522894654428754,15.601231409923995,1.75,-0.14669354751539743,-3.280001258850092,-7.140582253752591,0.5805797360524068,-5.210291756301338,-1.349710761398839,2.800671109987327,12.087841453889226,-13.290488170309072,1.93029049745125,4,2.0800018310546804,2.5900001525878906,0.5450010299682546,2.170000076293938,-4.039997100830085,0,0.014927866581568416,1.983053696699318,61.040000915527344,-2.8571553133514986,60.86999893188477,-1.1086983563597763,60.34000015258789,0.014927866581568416 2758,2018-04-03,59.59000015258789,60.18000030517578,59.290000915527344,60.06000137329102,3168800.0,-0.0005031663843395595,1.507043766991543,0.6025636636622151,23.552502967712826,33.78594207048355,1.6039398998150247,3.6596002106477243,2.631550182853161,2.168094986409635,16.980291723636114,0.8899993896484375,-0.7073987075087089,-3.1420000076293917,-7.276158782282479,0.9921587670237031,-5.2090793949559355,-1.0749206203028479,2.392376211595945,10.988984885132878,-8.52057464917038,2.067079387326547,4,1.6599998474121094,2.6700000762939524,0.5749998092651367,2.1999988555908203,-3.270000457763672,1,-0.002685011696633821,-1.138892200261201,59.61999893188477,1.983053696699318,61.040000915527344,-2.8571553133514986,60.86999893188477,-0.002685011696633821 2759,2018-04-04,59.75,60.09000015258789,58.90999984741211,59.04999923706055,5541600.0,0.00268501169663371,-1.4081650129816543,-1.4893594571780828,25.221684615159077,30.48282132054397,1.0828033027141117,3.372435981657418,2.387431504179304,2.0985774906062957,17.98205726945097,1.1800003051757812,-1.2534139252836098,-2.7915000915527344,-7.1119401300613845,1.5289399469559228,-4.951720110807059,-0.6312800722984093,1.8554438013719263,30.000013623922516,11.891999105467711,2.1602200192543277,4,0.7399997711181641,2.5949993133544993,0.43000030517578125,2.039999008178711,-2.9000015258789062,2,-0.046527176222541766,1.507043766991543,59.59000015258789,-1.138892200261201,59.61999893188477,1.983053696699318,61.040000915527344,-0.046527176222541766 2760,2018-04-05,59.81000137329102,60.45000076293945,59.5,60.13000106811523,5461300.0,0.0010042070843685469,-1.0212729692877085,-0.4571419229322798,25.83828322124377,28.673868261043427,0.6559710644147714,3.09712191963326,2.2232537943823942,2.116594211040173,18.245906796164142,0.9500007629394531,-1.7014050867870765,-2.4939989089965735,-6.869122128567874,1.8811243105747195,-4.681560518782213,-0.306437299210927,1.364171395447336,37.81517319198687,19.21233351362761,2.1875616097856465,4,0.6549987792968679,2.5349979400634766,0.3749980926513601,1.9799976348876882,-3.4200019836425852,3,-0.06503934317050264,-1.4081650129816543,59.75,1.507043766991543,59.59000015258789,-1.138892200261201,59.61999893188477,-0.06503934317050264 2761,2018-04-06,59.6500015258789,60.29999923706055,59.349998474121094,59.5,3581500.0,-0.0026751353241663,-3.222182662801146,-0.46875521541139026,25.073167754382638,27.93766602158072,0.6315583947142471,2.984030038861114,2.2599183404284844,2.3579866081765886,18.39924078089818,0.9500007629394531,-2.085068618242161,-2.3834989547729535,-6.709865503563954,1.9428675940180469,-4.5466822291684466,-0.2203156803774533,1.161903575447262,38.54171426754871,20.39996868623583,2.163183274395499,4,0.8149986267089915,2.6949977874756,0.8724975585937571,2.139997482299812,-3.190002441406243,4,-0.04006711053156975,-1.0212729692877085,59.81000137329102,-1.4081650129816543,59.75,1.507043766991543,59.59000015258789,-0.04006711053156975 2762,2018-04-09,59.7400016784668,60.40999984741211,59.68999862670898,59.77000045776367,4183000.0,0.0015088038606143606,-10.076525821595142,-0.19998982757744704,30.227273613953514,26.969602120189922,0.6052016624105079,2.5930145350887273,2.064750940921158,2.33795495825413,18.23954991642057,0.7599983215332102,-2.3907762707950653,-2.0179988861084013,-6.180592693272828,2.1445949210560187,-4.099295789690615,0.06329801747381225,0.7675985822331128,53.89619075456649,32.84669820684974,2.081296903582211,4,0.7249984741210938,2.6049976348877024,1.1349983215332031,2.049997329711914,-3.370002746582024,0,-0.053565461550579285,-3.222182662801146,59.6500015258789,-1.0212729692877085,59.81000137329102,-1.4081650129816543,59.75,-0.053565461550579285 2763,2018-04-10,63.13000106811523,64.55999755859375,60.20000076293945,60.38000106811523,19873000.0,0.056745887084070024,-1.803855909958456,-91.6703967446592,51.48937192531237,29.512818063278985,-2.807232661580521,-0.9579363225649686,-1.42188365747014,-0.9559047303123265,18.24358280514597,4.819995880126953,-2.4106930206676296,1.443000602722158,-2.5646349103810806,5.450636115825404,-0.5608171538294613,3.4468183592737773,-4.220001220703118,74.69031734918255,49.24231907699873,2.0038177565516215,4,-1.3950023651122976,-0.785001754760728,-2.1875019073486257,-1.3400020599365163,-6.600002288818345,1,-0.11959447345667451,-10.076525821595142,59.7400016784668,-3.222182662801146,59.6500015258789,-1.0212729692877085,59.81000137329102,-0.11959447345667451 2764,2018-04-11,62.91999816894531,63.61000061035156,62.709999084472656,62.72000122070313,4766900.0,-0.003326515058083568,-7.181786655569427,0.07272616299715651,51.40186067766781,32.02224695396464,-2.4504624395598853,-0.9593639352434309,-1.291026831559961,-0.6516040088588468,18.24783363618932,0.9000015258789062,-2.1897934896375375,1.3359979629516587,-2.4128168856302494,5.084812811533567,-0.5384094613392918,3.2104053872426093,-3.896998367309571,68.52207912020324,38.49166568024239,1.8744074242909536,4,-1.1849994659423828,-0.5749988555908132,-1.877497673034668,-1.1299991607666016,-6.239997863769531,2,-0.1048950836965945,-1.803855909958456,63.13000106811523,-10.076525821595142,59.7400016784668,-3.222182662801146,59.6500015258789,-0.1048950836965945 2765,2018-04-12,63.02000045776367,63.47999954223633,62.93000030517578,63.09000015258789,2380600.0,0.001589356194032998,-3.399993896484375,-0.3500038147554866,58.40455850776904,35.32578053629368,-2.4735329563355037,-1.262721891677181,-1.47580316431835,-0.6581646726088763,18.2523141874243,0.5600013732910156,-2.1436428995973245,1.5240001678466797,-1.983809788910449,5.031810124603815,-0.2299048105318846,3.277905146225244,-3.886260700988771,70.44150918529473,35.228018051440785,1.7539049783785667,4,-1.2850017547607422,-0.6750011444091726,-1.8000001907348633,-1.230001449584961,-6.090000152587891,3,-0.09790545761385305,-7.181786655569427,62.91999816894531,-1.803855909958456,63.13000106811523,-10.076525821595142,59.7400016784668,-0.09790545761385305 2766,2018-04-13,61.95000076293945,63.20000076293945,61.790000915527344,63.13000106811523,2670000.0,-0.016978731943065206,1.1363638990838945,16.857220708446764,60.95142822360694,39.128903500756444,-1.4090517833588692,-0.43225831017434757,-0.5157196356304325,0.4503454468180763,17.950838237049766,1.4099998474121094,-1.9095303834494928,0.5920003890991197,-2.5849865791095823,3.7689873573078145,-0.9964930950052278,2.180493873203467,-2.7077358501281736,46.4066248851479,6.4841324542866445,1.5884934841043485,4,-0.21500205993652344,0.39499855041504617,-0.44500064849853516,-0.1600017547607422,-4.760002136230476,4,-0.08974981928680126,-3.399993896484375,63.02000045776367,-7.181786655569427,62.91999816894531,-1.803855909958456,63.13000106811523,-0.08974981928680126 2767,2018-04-16,62.75,63.040000915527344,61.81000137329102,62.349998474121094,1947200.0,0.012913627557840757,1.5101945488941164,-0.3389842562958673,57.35930628698065,42.88521498067508,-1.9203099403147732,-1.4657105349201345,-1.3763736131011228,-0.30961323587695233,17.87309846065397,1.229999542236321,-1.6840822961128552,1.49249973297119,-1.339830940941539,4.324830406883926,0.07633439601482195,2.908665069927558,-3.4013804342730722,58.48626401749163,17.55160086736054,1.4161653369563678,4,-1.0150012969970703,-0.4050006866455007,-1.1499996185302734,-0.9600009918212891,-5.569999694824219,0,-0.10023905841477843,1.1363638990838945,61.95000076293945,-3.399993896484375,63.02000045776367,-7.181786655569427,62.91999816894531,-0.10023905841477843 2768,2018-04-17,63.02000045776367,63.63000106811523,62.56999969482422,63.0,2957000.0,0.004302796139660003,-1.4090911061308018,0.050000953670678444,65.83923273242127,47.3982758825931,-1.8468098975026948,-1.8461140280083157,-1.6986943429033303,-0.5420673823198854,19.054304050508602,1.0600013732910085,-1.4508289504628848,1.7725002288818388,-1.0319307720145758,4.576931229778253,0.37028472843363147,3.174715729330046,-3.5671533321794087,66.8477956649289,22.004300880001708,1.402215500448207,4,-1.06500244140625,-0.6999988555908132,-0.882500648498521,-1.230001449584961,-6.0,1,-0.10552207993612706,1.5101945488941164,62.75,1.1363638990838945,61.95000076293945,-3.399993896484375,63.02000045776367,-0.10552207993612706 2769,2018-04-18,62.9000015258789,63.36000061035156,62.59000015258789,63.08000183105469,2606400.0,-0.0019041404476852763,1.0810883259616673,-8.99980926950255,62.608701009022,51.483877859012914,-1.377893591590734,-1.8094344768685744,-1.5674010981419357,-0.38659514558611363,20.02013500915826,0.7700004577636719,-1.0480791236873728,1.646501159667963,-1.1722124917336814,4.4652148110696075,0.2371443339671373,3.055857985368789,-3.3450113916344435,60.326115125065925,15.312892871420331,1.4093568257008229,4,-0.9450035095214773,-0.5799999237060405,-0.7550020217895295,-1.1100025177001882,-5.920001983642571,2,-0.10127190130450492,-1.4090911061308018,63.02000045776367,1.5101945488941164,62.75,1.1363638990838945,61.95000076293945,-0.10127190130450492 2770,2018-04-19,63.25,63.61000061035156,62.6500015258789,62.6500015258789,2826000.0,0.005564363523538285,-2.2000050862759037,-3.3333192048488036,63.42647741820648,55.74535671054889,-1.3282969816105776,-2.2213415261799767,-1.8795611380088673,-0.713734056680039,20.96850604903765,0.9599990844726634,-0.5735423282752095,1.9634996414184585,-0.9354092531266502,4.862408535963567,0.5140451941459077,3.4129540886910092,-3.594909717268557,79.34776974986814,34.39472849282895,1.4494544472725532,4,-1.1250019073486328,-0.9750003814697266,-0.9750003814697124,-1.460000991821289,-6.659999847412109,3,-0.10387351296164771,1.0810883259616673,62.9000015258789,-1.4090911061308018,63.02000045776367,1.5101945488941164,62.75,-0.10387351296164771 2771,2018-04-20,63.09000015258789,63.56999969482422,62.93000030517578,63.27000045776367,2829200.0,-0.002529641856317988,-1.55999755859375,-0.30000127156898543,74.8924003800465,60.70814857344811,-0.7029389748731205,-2.0199915947168208,-1.721809899995577,-0.5368421510643557,21.039716786646938,0.6399993896484375,-0.10189170604219555,1.7114997863769545,-1.297239935880384,4.720239508634293,0.20712992524828877,3.2158696475056203,-3.3368117243391993,70.32961505086979,20.342797711909036,1.504369861128669,4,-0.7100009918212891,-0.8750019073486399,-0.6150007247924663,-1.3000011444091797,-6.470001220703118,4,-0.09763829184520034,-2.2000050862759037,63.25,1.0810883259616673,62.9000015258789,-1.4090911061308018,63.02000045776367,-0.09763829184520034 2772,2018-04-23,62.290000915527344,63.36000061035156,62.1500015258789,63.1500015258789,2649300.0,-0.012680285863459928,-1.122806547897886,4.777773068282926,67.44186161129025,62.48064742744566,0.5552025361405271,-1.074234161108052,-0.8308850958852503,0.25800483994400736,20.02334869086779,1.2099990844726634,0.37275563624965,0.7840005874633817,-2.14751511169969,3.715516286626446,-0.681757262118154,2.2497584370449175,-2.4406763046717543,9.459421145286363,-43.58243915623523,1.465757849581533,4,0.4200000762939453,-0.33500099182128906,0.36749839782716265,-0.5000019073486328,-5.959999084472656,0,-0.0818751358783022,-1.55999755859375,63.09000015258789,-2.2000050862759037,63.25,1.0810883259616673,62.9000015258789,-0.0818751358783022 2773,2018-04-24,62.58000183105469,62.97999954223633,62.099998474121094,62.81999969482422,2560300.0,0.004655657589740958,2.142874659400545,0.2790670853959321,67.9796749898452,64.32262679546537,0.20001318340575125,-1.3391720233637159,-1.035032045077486,-0.013160315413244916,18.937324461058243,0.8800010681152344,0.9168753692740808,1.0145013809204073,-1.9551589972789145,3.984161759119729,-0.4703288081792536,2.4993315700200682,-2.636463761244336,31.788256812130218,-23.169876976203593,1.4848301890996627,4,0.12999916076660156,-0.6950016021728516,0.23749828338623757,-0.7900028228759766,-6.880001068115234,1,-0.08628957123486714,-1.122806547897886,62.290000915527344,-1.55999755859375,63.09000015258789,-2.2000050862759037,63.25,-0.08628957123486714 2774,2018-04-25,63.93000030517578,64.31999969482422,62.31999969482422,62.47999954223633,5405900.0,0.02157236233015203,-1.2598864211898835,-6.041723622723082,72.48907751373345,65.88757335168363,-1.1081876322922781,-2.5364728727452075,-2.246902316026656,-1.3434668588453675,18.51037857518139,2.0,1.4280685150824795,2.184999847412108,-0.9043467586622143,5.274346453486423,0.6403265443749504,3.7296731504492655,-3.8941330455897614,82.43246958553853,24.260507330363303,1.5446733030371582,4,-0.875,-2.1950016021728516,-1.012500762939446,-2.1400012969970703,-7.0600013732910085,2,-0.10808696722081312,2.142874659400545,62.58000183105469,-1.122806547897886,62.290000915527344,-1.55999755859375,63.09000015258789,-0.10808696722081312 2775,2018-04-26,64.09999847412111,64.37999725341797,63.43999862670898,63.86999893188477,3595000.0,0.0026591298003100228,1.3797520920553639,0.1586202904956259,74.26389223998075,67.36673602016961,-1.2391915286689539,-2.584593798221235,-2.260086667987082,-1.4804495825343338,18.074898828316353,0.9399986267089915,1.4757748894732003,2.1934980392456183,-1.0376998739882595,5.424695952479503,0.5778990826286758,3.8090969958625607,-3.9736486085549316,87.71934521021063,25.94629076095596,1.6155989566169418,4,-1.0049991607666158,-2.3649997711181783,-1.2724990844726634,-2.309999465942397,-6.979999542236335,3,-0.11107642903859527,-1.2598864211898835,63.93000030517578,2.142874659400545,62.58000183105469,-1.122806547897886,62.290000915527344,-0.11107642903859527 2776,2018-04-27,64.51999664306639,65.68000030517578,63.9900016784668,64.34999847412111,8920000.0,0.006552233680861219,-2.797784883372052,0.7391239447363902,75.15787833680734,69.34435513681701,-1.4039370599417325,-2.8780721241742597,-2.54513871978466,-1.8619404719930088,17.90709090761089,1.6899986267089844,1.5556283627378065,2.439496421813949,-0.9653627153550843,5.844355558982976,0.737066853229436,4.141925990398462,-4.3049738236396635,67.59767964231331,4.628804680825617,1.7024295685845139,4,-0.6299972534179545,-2.2249965667724467,-1.7349967956542756,-2.729997634887681,-7.359996795654283,4,-0.12290757754294912,1.3797520920553639,64.09999847412111,-1.2598864211898835,63.93000030517578,2.142874659400545,62.58000183105469,-0.12290757754294912 2777,2018-04-30,60.5099983215332,62.9900016784668,59.290000915527344,62.790000915527344,26172000.0,-0.06215124814275885,1.7611903545243237,-13.411924423303562,37.055316152612086,66.14614218350488,2.5198959635315035,1.2669801644989036,1.4973184780937316,2.1741764336385643,16.77605950567021,5.229995727539048,1.440359655248031,-1.615001869201663,-4.90581418166029,1.6758104432569638,-3.2604080254309764,0.030404287027650412,5.170001983642578,19.09229299743299,-40.64265012346175,1.6454061562293145,4,1.9750022888183594,1.7850017547607422,1.9350023269653462,1.2800006866455078,-2.9099998474121094,0,-0.06428688642458824,-2.797784883372052,64.51999664306639,1.3797520920553639,64.09999847412111,-1.2598864211898835,63.93000030517578,-0.06428688642458824 2778,2018-05-01,59.43000030517578,61.18999862670898,58.16999816894531,60.77000045776367,12400700.0,-0.017848257251943944,1.7706470821893714,0.5877186965127349,34.12192463623235,62.98094480875048,3.3940159632822855,2.4605294162213482,2.6101452526768725,3.2627817536789436,15.761979877205501,3.0200004577636648,1.3437414034257955,-2.686999893188478,-6.004430292327925,0.6304305059509687,-4.345715092758205,-1.028284693618751,6.25,16.777653499615482,-40.11717017203207,1.6587151995697238,5,2.4949989318847656,2.4949989318847656,2.927499771118164,2.3599987030029297,-1.6100006103515625,1,-0.0521621816961545,1.7611903545243237,60.5099983215332,-2.797784883372052,64.51999664306639,1.3797520920553639,64.09999847412111,-0.0521621816961545 2779,2018-05-02,56.97000122070313,60.20000076293945,55.54999923706055,59.81000137329102,14930700.0,-0.04139322012183144,1.5690623745338423,2.119402857606477,27.340804813323956,58.971425630430204,5.503093258706599,4.9556584714338,5.06055758285207,5.6986488601326855,14.821354109418477,4.650001525878906,1.1672326299239941,-5.007999038696283,-8.922287978054989,-1.093710099337585,-6.965143508375633,-3.050854569016934,8.409598999023437,14.017787106776561,-39.463051388845784,1.9571444696793494,5,3.644998550415032,3.644998550415032,5.464998245239251,4.449998855590827,0.8299980163574148,2,-0.022292442172217375,1.7706470821893714,59.43000030517578,1.7611903545243237,60.5099983215332,-2.797784883372052,64.51999664306639,-0.022292442172217375 2780,2018-05-03,55.91999816894531,57.08000183105469,55.09000015258789,56.63999938964844,10742200.0,-0.018430806200794736,1.487492609052242,0.25352154296436885,27.381819420171297,53.69247219044408,6.039062822718186,6.007286451437871,6.123714433924107,6.721362666668483,14.281446716262439,1.9900016784667969,0.8366653021437074,-5.863501930236815,-10.543142918266398,-1.1838609422072253,-8.20332242425161,-3.52368143622202,8.869825991821301,7.837563780908862,-44.61567362734485,2.339820494014795,5,4.465002059936523,4.465002059936523,6.4850006103515625,5.500001907348647,2.0700035095214844,3,0.016988569278370225,1.5690623745338423,56.97000122070313,1.7706470821893714,59.43000030517578,1.7611903545243237,60.5099983215332,0.016988569278370225 2781,2018-05-04,57.2599983215332,57.7400016784668,55.83000183105469,55.86999893188477,6230600.0,0.02396280751904678,-1.5986505773971713,-1.9305514347475847,30.209065893642205,49.55549488848318,4.229930743784614,4.721106215650401,4.834954323631649,5.351688582504849,13.467141620723167,1.9099998474121094,0.556847468851629,-4.404001617431639,-9.422810143351924,0.6148069084886458,-6.913405880391778,-1.8945973544715002,6.753839918579118,27.468325946986344,-23.221197664044038,2.509404262960142,5,3.125001907348633,3.125001907348633,5.01500129699707,4.160001754760756,0.8300018310546875,4,-0.0024449771874299753,1.487492609052242,55.91999816894531,1.5690623745338423,56.97000122070313,1.7706470821893714,59.43000030517578,-0.0024449771874299753 2782,2018-05-07,56.540000915527344,58.0,56.02999877929688,57.31999969482422,6202000.0,-0.012574177909731032,-1.188886534141492,-0.5611504473352024,27.37428471037711,45.04378485743117,4.524293268082992,5.469499668478349,5.556005303750823,6.029061482197619,12.676874627335916,1.970001220703118,0.18900676970332597,-4.96399898529053,-10.425571571352975,0.4975736007719078,-7.694785278321746,-2.2332126922593147,6.759930277583024,23.770510256535356,-23.847535863498738,2.730786293031219,5,3.844999313354492,3.844999313354492,5.69999885559082,4.879999160766616,2.1399993896484375,0,0.010965668939607376,-1.5986505773971713,57.2599983215332,1.487492609052242,55.91999816894531,1.5690623745338423,56.97000122070313,0.010965668939607376 2783,2018-05-08,55.58000183105469,56.93999862670898,55.43000030517578,56.70000076293945,4802000.0,-0.01697911335210145,-1.1267552284113858,1.435898313705544,25.857502327571012,39.86249872563535,4.902467230802202,6.150193926188869,6.472074618958402,6.933874451567206,13.110879749988523,1.509998321533196,-0.31030286096848414,-5.546498107910153,-11.551521105306179,0.4585248894858651,-8.549009606608166,-2.5439866092121406,7.063134878813884,9.589072797255211,-34.91695395825628,3.0025114986980106,5,4.804998397827148,4.804998397827148,6.374998092651367,5.839998245239272,3.9499969482421946,1,0.036343947040637925,-1.188886534141492,56.540000915527344,-1.5986505773971713,57.2599983215332,1.487492609052242,55.91999816894531,0.036343947040637925 2784,2018-05-09,56.31999969482422,56.43000030517578,55.56999969482422,55.9000015258789,5059200.0,0.013314102903754677,1.6875044703526214,-0.3749987227564002,27.717023326830727,34.69062440195201,3.3184384789714585,5.1546711325491685,5.733558520709671,6.136844725233388,13.568339048760485,0.8600006103515625,-0.7267237497781451,-4.4765003204345675,-10.78429400259806,1.8312933617289247,-7.6303971615163135,-1.3226034793528214,5.7188860904619006,42.2680277227567,2.0796377699998203,3.1538968410817447,5,4.065000534057617,4.065000534057617,5.435000419616699,5.100000381469741,3.6899986267089844,2,0.026633522871589266,-1.1267552284113858,55.58000183105469,-1.188886534141492,56.540000915527344,-1.5986505773971713,57.2599983215332,0.026633522871589266 2785,2018-05-10,56.849998474121094,57.290000915527344,56.16999816894531,56.16999816894531,5527500.0,0.009410489740211858,-2.2941242468781207,1.6190554041779925,30.401988436569425,29.717747746370016,1.8460028399845072,4.362392890013673,5.1896312187648235,5.572595287872005,13.840457564176972,1.1200027465820312,-1.201063531321438,-3.6380014419555664,-10.089793757143298,2.8137908732321577,-6.863897599549432,-0.4121052843617008,4.632976460549166,55.25285360169806,18.09733131278893,3.2258961575938634,5,2.19000244140625,3.535001754760742,4.567501068115234,4.570001602172866,3.5100021362304688,3,0.016710655909197625,1.6875044703526214,56.31999969482422,-1.1267552284113858,55.58000183105469,-1.188886534141492,56.540000915527344,0.016710655909197625 2786,2018-05-11,56.38999938964844,57.34000015258789,56.2400016784668,57.04999923706055,2774300.0,-0.00809145289039992,-1.2916747795610692,-0.970587575312188,31.06544733362712,29.052206766482797,1.1527021985121024,4.621436705083177,5.588482427341688,5.9937244320909,14.992501737052983,1.0999984741210938,-1.9225500433980898,-3.820000457763669,-10.482261737331342,2.842260821804004,-7.1511310975475055,-0.48886981797983253,4.581537562455232,37.35405441510442,-3.1683189357750976,3.3311306397838383,5,1.75,3.9950008392333984,5.015000343322754,5.030000686645522,4.150001525878906,4,0.02837386604249681,-2.2941242468781207,56.849998474121094,1.6875044703526214,56.31999969482422,-1.1267552284113858,55.58000183105469,0.02837386604249681 2787,2018-05-14,56.459999084472656,56.65999984741211,56.11999893188477,56.38999938964844,3771800.0,0.0012413494517091728,1.2978702681643746,-0.10606016819350923,30.078097060296074,28.60289259137877,0.5004189830880961,4.275238110854367,5.438511917264961,5.87193381412024,16.226162408575444,0.5400009155273366,-2.746579997223776,-3.4355007171630874,-10.186171558180305,3.3151701238541307,-6.810836137671693,-0.06016529665448189,4.041014923669749,53.92664196766495,11.791383542901215,3.3753354205086086,5,1.1850013732910156,3.9250011444091797,4.945000648498535,4.960000991821303,3.8800010681152344,0,0.02887001584389881,-1.2916747795610692,56.38999938964844,-2.2941242468781207,56.849998474121094,1.6875044703526214,56.31999969482422,0.02887001584389881 2788,2018-05-15,56.36999893188477,57.02999877929688,56.0,56.06000137329102,2919400.0,-0.0015940516125979576,-3.7906885967245603,4.428555858310626,23.191459831877168,28.1418542601069,0.12372123089380693,4.049091514026728,5.430372432621716,5.906379519338053,17.02088000934024,1.029998779296882,-3.7065078284880286,-3.193000793457024,-9.950770915178076,3.5647693282640276,-6.57188585431755,0.18588426740350172,3.69813396781327,45.19768531988531,7.822682108820082,3.378885060860525,5,0.17500114440917258,4.015001296997063,5.035000801086419,5.050001144409187,3.6300010681152273,1,0.040979269417448894,1.2978702681643746,56.459999084472656,-1.2916747795610692,56.38999938964844,-2.2941242468781207,56.849998474121094,0.040979269417448894 2789,2018-05-16,56.52999877929688,56.9000015258789,56.2599983215332,56.88000106811523,2904500.0,0.0028383865610046577,2.2820407484570997,-1.1290485331757762,23.136956134465763,27.670202783917397,-0.117626328138563,3.5704574525439554,5.152403581914832,5.703007272086104,17.858545136759936,0.640003204345696,-3.966098684224775,-2.714500808715812,-9.41021959498783,3.9812179775562058,-6.062360201851817,0.6333585844201934,3.139883500632351,39.55214320485829,8.19236063625565,3.347859393136007,5,0.18500137329100852,3.855001449584954,5.510000228881829,4.890001296997077,4.260002136230462,2,0.05306916796005123,-3.7906885967245603,56.36999893188477,1.2978702681643746,56.459999084472656,-1.2916747795610692,56.38999938964844,0.05306916796005123 2790,2018-05-17,56.68000030517578,56.77000045776367,56.4000015258789,56.52000045776367,2478300.0,0.0026534853903770195,1.1764633284341093,-0.45713943172283356,21.635308107368047,26.717563029886932,-0.16593401604099967,3.0598933150619416,4.851506020161025,5.500165657600036,18.563115579246034,0.36999893188477273,-4.117572187599308,-2.235999298095706,-8.746387208435408,4.274388612243996,-5.491193253265557,1.019194657074145,2.6234914045661455,50.74628565246974,22.980162778409195,3.2551939551698497,5,0.034999847412109375,3.7049999237060547,5.35999870300293,4.739999771118178,3.049999237060547,3,0.058750846831829406,2.2820407484570997,56.52999877929688,-3.7906885967245603,56.36999893188477,1.2978702681643746,56.459999084472656,0.058750846831829406 2791,2018-05-18,56.93000030517578,57.5,56.5099983215332,56.75,4025700.0,0.00441072686404298,-1.9999884403754566,1.125002980235081,32.20675823715371,27.25450453286211,-0.5226267377590119,2.4503712645672806,4.434284896200715,5.196646173272718,19.103677511058688,0.9900016784667969,-3.930333070101341,-1.6779993057250948,-7.934854051985383,4.578855440535193,-4.806426678855239,1.4504280674050491,2.0364120799938235,62.000020345052086,31.767872756355793,3.128427373130145,5,-0.4650001525878906,3.4549999237060547,5.10999870300293,4.489999771118178,2.770000457763672,4,0.06024943416105932,1.1764633284341093,56.68000030517578,2.2820407484570997,56.52999877929688,-3.7906885967245603,56.36999893188477,0.06024943416105932 2792,2018-05-21,57.18999862670898,57.31999969482422,56.56000137329102,57.18999862670898,2009200.0,0.004566982612672854,4.84609290178665,0.0,37.878770989621394,28.590201050867712,-0.7607249521812562,1.88536690292122,4.000513632874622,4.881382457636867,20.352619276609847,0.759998321533196,-3.6483410889903993,-1.1630008697509808,-7.199855937480244,4.873854197978282,-4.181428403615612,1.8554266641136508,1.4663007798540875,79.33324178059848,45.44117948226869,3.018427533864632,5,-0.6549987792968679,3.1950016021728587,4.850000381469734,4.230001449584982,2.1500015258789134,0,0.058576715671642576,-1.9999884403754566,56.93000030517578,1.1764633284341093,56.68000030517578,2.2820407484570997,56.52999877929688,0.058576715671642576 2793,2018-05-22,57.18000030517578,57.599998474121094,56.90999984741211,57.36000061035156,2752400.0,-0.00017482639925303634,1.0909174980059417,-100.0,51.54638653989196,31.23790807454118,-0.5586466663705281,1.5495121742443985,3.855606456011529,4.830386697400854,21.632361359114196,0.6899986267089844,-3.4905549422421984,-0.9029991149902372,-6.618307612604063,4.812309382623589,-3.7606533637971538,1.9546551338166793,1.1909951610692673,68.65685663287529,30.918583575115917,2.8576542488069143,5,-0.3800010681152344,3.2049999237060547,4.85999870300293,4.239999771118178,2.6800003051757812,1,0.05526407538556932,4.84609290178665,57.18999862670898,-1.9999884403754566,56.93000030517578,1.1764633284341093,56.68000030517578,0.05526407538556932 2794,2018-05-23,57.02000045776367,57.27999877929688,56.459999084472656,56.93999862670898,2770600.0,-0.002798178498743864,1.7333392673219075,-0.4444538634341089,59.32206896596319,34.45125035558493,-0.32286188304613006,1.228262774375601,3.84178546110077,4.9240107661877985,22.070208701835636,0.8199996948242259,-3.2140435739437407,-0.7174989700317411,-5.737725655183297,4.302727715119815,-3.227612312607519,1.7926143725440369,1.0885153833888026,51.66670905229992,9.727068418111486,2.5101133425757785,5,-0.220001220703125,3.364999771118164,5.117499351501465,4.399999618530288,2.729999542236328,2,0.05226235563508452,1.0909174980059417,57.18000030517578,4.84609290178665,57.18999862670898,-1.9999884403754566,56.93000030517578,0.05226235563508452 2795,2018-05-24,56.97999954223633,57.36999893188477,56.86000061035156,57.15999984741211,2548900.0,-0.0007015242933393617,-1.4285740236149294,-2.2499523173753486,46.95652895029272,36.21692609077,-0.29332756263481485,0.7457357676625449,3.7103646427394636,4.910141847066555,22.463089882893218,0.5099983215332102,-2.796257471129593,-0.4014999389648466,-4.434793058191026,3.631793180261333,-2.41814649857794,1.6151466206482468,0.8870350438309771,45.61409966403877,1.7677639925540731,2.016646559613091,5,-0.18000030517578125,3.405000686645508,5.157500267028809,4.440000534057631,2.9300003051757812,3,0.06686559150403037,1.7333392673219075,57.02000045776367,1.0909174980059417,57.18000030517578,4.84609290178665,57.18999862670898,0.06686559150403037 2796,2018-05-25,56.59000015258789,57.22000122070313,56.58000183105469,57.099998474121094,2051400.0,-0.006844496187813243,-1.4151149818260607,2.833319204848896,50.58547214328277,38.49552332221296,0.14307085952147247,0.5388033088485997,3.923132771349316,5.234994047198818,22.10965137524178,0.6399993896484446,-2.446956705123938,-0.39499950408935547,-2.633160912213377,1.843161904034666,-1.5140802081513698,0.7240811999726589,1.0548716788010637,11.40360857169627,-33.53710606078602,1.1190807040620123,5,0.20999908447265625,3.7950000762939453,5.60999870300293,4.829999923706069,2.549999237060547,4,0.05548682419476614,-1.4285740236149294,56.97999954223633,1.7333392673219075,57.02000045776367,1.0909174980059417,57.18000030517578,0.05548682419476614 2797,2018-05-29,56.61999893188477,57.1500015258789,55.97999954223633,56.36000061035156,2997800.0,0.0005301074256227611,-1.2941205069805048,-0.5098023082734463,65.56885372659087,43.20412264384782,0.15439067167238818,0.21337279218919747,3.7109852003411348,5.146227011512373,22.684611731217814,1.170001983642571,-2.166162407317735,-0.1705007553100515,-1.6745651437109075,1.3335636330908045,-0.9225329495104759,0.581531438890373,0.8204831652000948,39.50616121109697,-9.49707939293198,0.7520321942004271,5,0.1700000762939382,3.765001296997063,5.677499771118157,4.800001144409187,3.44000244140625,1,0.05439777268028556,-1.4151149818260607,56.59000015258789,-1.4285740236149294,56.97999954223633,1.7333392673219075,57.02000045776367,0.05439777268028556 2798,2018-05-30,56.33000183105469,57.06000137329102,56.20000076293945,56.65999984741211,4615900.0,-0.00512181395797906,-1.915255552322786,-1.2692313335387067,50.17304783300818,46.20813283257476,0.4896046944417236,0.27322636014666557,3.861354632317102,5.384912880479064,22.78042905814238,0.8600006103515696,-1.8672688095652745,-0.3054979324340792,-1.165129583950801,0.5541337190826425,-0.73531375819244,0.12431789332428167,0.922441710470423,25.180031834897505,-23.655862168560134,0.429815825758361,5,0.45999717712402344,4.054998397827148,6.002498626708984,5.089998245239272,4.80999755859375,2,0.05343508296983224,-1.2941205069805048,56.61999893188477,-1.4151149818260607,56.59000015258789,-1.4285740236149294,56.97999954223633,0.05343508296983224 2799,2018-05-31,55.70000076293945,56.2599983215332,55.22999954223633,56.22999954223633,5888600.0,-0.011184112331555363,2.4915429576372006,1.606066561087542,30.769230769230674,47.22301312833727,1.1057729562262892,0.8466099162341081,4.3557133080529695,5.93387095590181,22.102870223186777,1.1000022888183594,-1.5627686305538049,-0.8719989776611357,-1.8115076212883636,0.06750966596609231,-1.341753299474746,-0.4022446558475252,1.450000762939446,21.96268012863013,-24.98493747933568,0.46975432181361243,5,0.7149982452392578,4.684999465942383,6.597499847412109,5.719999313354506,5.6399993896484375,3,0.07468581311366895,-1.915255552322786,56.33000183105469,-1.2941205069805048,56.61999893188477,-1.4151149818260607,56.59000015258789,0.07468581311366895 2800,2018-06-01,56.86999893188477,57.04999923706055,55.9000015258789,56.0,3314900.0,0.02100535283517968,-1.1495367085809476,-1.6415111994011766,56.48649233811487,49.9207613617774,-0.038486930519532336,-0.2620002748618546,3.06699673611714,4.680826937709519,20.97162469107699,1.3499984741210938,-1.1181644177817773,0.2504991531372127,-0.6452552458236838,1.1462535520981092,-0.19737804634323908,0.6983763526176645,-1.779998779296882,82.41196012015334,32.83595519185456,0.4478771994804491,6,-0.4549999237060618,3.515001296997063,5.525000572204583,4.550001144409187,4.3100013732910085,4,0.050641834397864294,2.4915429576372006,55.70000076293945,-1.915255552322786,56.33000183105469,-1.2941205069805048,56.61999893188477,0.050641834397864294 2801,2018-06-04,57.11999893188477,57.43999862670898,56.61999893188477,56.79999923706055,3642300.0,0.004395990938903305,-1.4117627259365724,0.36781619275207145,58.505167055510924,52.212583146876234,-0.28910367655040403,-0.5512914504693711,2.7419344578672096,4.340408154041668,20.091446122037844,0.8199996948242045,-0.6581100779818243,0.5074991226196346,-0.3691652202763578,1.384163465515627,0.0691669511716384,0.9458312940676308,-1.9907987976074324,85.52036980139461,34.98713315043439,0.43833217144799597,6,-0.7049999237060618,3.265001296997063,5.295000076293938,4.300001144409187,3.0600013732910085,0,0.048844554756634295,-1.1495367085809476,56.86999893188477,2.4915429576372006,55.70000076293945,-1.915255552322786,56.33000183105469,0.048844554756634295 2802,2018-06-05,57.15999984741211,57.59000015258789,56.88000106811523,56.90999984741211,1787300.0,0.0007002961532796004,-3.5806753297891643,0.7812507450587529,60.31334349259462,53.186689474954306,-0.37303616076626867,-0.5717773500506809,2.6744676634001507,4.236606918565698,19.287041487242927,0.7099990844726634,-0.170488049717747,0.5165000915527358,-0.3926171235637881,1.4256173066692597,0.061941483994473856,0.9710586991109977,-1.9383677734375055,81.77965279798273,29.308627459754867,0.454558607558261,6,-0.75,1.8800010681152344,5.932499885559082,4.26000022888185,4.420001983642578,1,0.03463960020157297,-1.4117627259365724,57.11999893188477,-1.1495367085809476,56.86999893188477,2.4915429576372006,55.70000076293945,0.03463960020157297 2803,2018-06-06,57.599998474121094,57.63000106811523,56.9000015258789,57.34000015258789,2853500.0,0.007697666687955795,3.5624471014581163,1.0399932861328125,63.01705014804014,53.597242939629524,-0.8350021562335712,-0.8987636554853538,2.1583571972842037,3.7355171742625046,18.199227073650974,0.7299995422363281,0.06139768272487345,0.8554988861083999,-0.003593617516116865,1.7145913897329166,0.42595263429613794,1.2850451379206618,-2.2362643154296933,98.74989271170791,42.800488515983815,0.42954625181225914,6,-1.1699981689453125,0.5400009155273438,4.79000186920166,3.8200016021728658,4.0800018310546875,2,0.042708384797530474,-3.5806753297891643,57.15999984741211,-1.4117627259365724,57.11999893188477,-1.1495367085809476,56.86999893188477,0.042708384797530474 2804,2018-06-07,57.81999969482422,58.20000076293945,57.5,57.5,3849600.0,0.003819465738388317,-3.375008940705243,1.2307760024648973,63.63638022924728,55.45055974840225,-1.0388340619183296,-1.0547018715340926,1.897081101888645,3.4576386645984627,16.868564972618355,0.7000007629394531,0.2043294349132907,1.000500106811522,0.04136782496200908,1.959632388661035,0.520933965886762,1.480066247736282,-2.2749641833789127,83.4782089492828,25.76064661322249,0.4795661409247576,6,-1.1049995422363281,-0.17499923706054688,4.104999542236328,4.154998779296882,3.8100013732910085,3,0.05741957302572254,3.5624471014581163,57.599998474121094,-3.5806753297891643,57.15999984741211,-1.4117627259365724,57.11999893188477,0.05741957302572254 2805,2018-06-08,57.79999923706055,57.97000122070313,56.97999954223633,57.33000183105469,2491500.0,-0.00034590899116626606,1.444444444444419,1.4687432944710679,61.01266385118985,56.60913660483637,-0.9949097593500582,-1.0117536830166145,1.8576372205600507,3.430394611020887,16.21154421818453,0.990001678466804,0.19874036363871284,0.9329996109008789,-0.12181534360237833,1.9878145654041361,0.4055921336492503,1.4604070881525075,-1.9894672004658247,74.68347706838429,16.784395275832637,0.5274074772516294,6,-1.0849990844726562,-1.154998779296875,2.815000534057617,2.864999771118171,3.4099998474121094,4,0.06124569138847913,-3.375008940705243,57.81999969482422,3.5624471014581163,57.599998474121094,-3.5806753297891643,57.15999984741211,0.06124569138847913 2806,2018-06-11,57.9900016784668,58.18000030517578,57.40999984741211,57.599998474121094,2509400.0,0.003287239514086826,1.0,0.8297986315712581,60.309324975076706,56.024744521334796,-1.07889490146367,-1.1338763833590093,1.603692160996097,3.1811588763916205,15.484860328766809,0.7700004577636719,0.15451678150569137,1.043001937866208,-0.09861448880355539,2.1846183645359716,0.4721937245313228,1.6138101512010934,-1.940522769237603,84.0909747709737,27.709209922521026,0.5708082133348823,6,-1.2750015258789062,-1.2750015258789062,2.394998550415039,2.444997787475593,2.529998779296875,0,0.055009459120148874,1.444444444444419,57.79999923706055,-3.375008940705243,57.81999969482422,3.5624471014581163,57.599998474121094,0.055009459120148874 2807,2018-06-12,58.09000015258789,58.22999954223633,57.7599983215332,57.90999984741211,1968600.0,0.0017244088847514494,1.0434876353805582,0.4615354519401,61.460962745661334,57.27895728940737,-1.0599054625096258,-1.1652405050231422,1.485372613363083,3.035958294225054,14.64665865455283,0.470001220703125,0.20316745110811496,1.0615003585815401,-0.1634209871581831,2.2864217043212633,0.44903968571167496,1.6739610314514053,-1.825469057987668,89.47371440208121,33.213530689188914,0.6124606728698624,6,-1.3600006103515625,-1.3600006103515625,2.2950000762939453,2.3449993133544993,1.3199996948242188,1,0.035978656345291515,1.0,57.9900016784668,1.444444444444419,57.79999923706055,-3.375008940705243,57.81999969482422,0.035978656345291515 2808,2018-06-13,58.68000030517578,59.09000015258789,58.38000106811523,59.0,6181700.0,0.010156656068825987,1.8399963378906534,-1.7777730682829653,68.86364444228657,61.51166991974691,-1.4321033935904097,-1.6583313587454995,0.8844965980167814,2.3904752532012594,13.922508820232782,1.0,0.2820093256777767,1.5360004425048857,0.14777335080012222,2.924227534209649,0.8418868966525039,2.2301139883572674,-2.179612996859227,80.5687332316081,22.747347075165912,0.6941135458523809,6,-1.1849994659423828,-1.5200004577636719,1.7049999237060547,1.7549991607666087,0.5699996948242188,2,0.04942061197677128,1.0434876353805582,58.09000015258789,1.0,57.9900016784668,1.444444444444419,57.79999923706055,0.04942061197677128 2809,2018-06-14,59.52999877929688,59.70000076293945,58.599998474121094,58.81000137329102,3081300.0,0.014485318161222338,1.0754733277432775,-2.249994039529838,74.47218380267816,63.510080082476165,-1.8793127846172695,-2.3948381964014445,0.028117018483435174,1.4857008801662275,13.33480135801416,1.1000022888183594,0.3284736424351138,2.235998916625981,0.5179785028059953,3.9540193304459663,1.376988709715988,3.0950091235359736,-2.6670656727823427,93.74992987692023,32.964019813858044,0.8590102069099922,6,-1.3699989318847727,-2.0649986267089915,0.8550014495849538,0.9050006866455078,-1.1699981689453196,3,0.03611627028332176,1.8399963378906534,58.68000030517578,1.0434876353805582,58.09000015258789,1.0,57.9900016784668,0.03611627028332176 2810,2018-06-15,60.0099983215332,60.08000183105469,59.36999893188477,59.63000106811523,3696200.0,0.008063153906921583,1.7307579447753476,0.5277758645353834,82.26416153601429,66.14996835808765,-2.0864782038123906,-2.7537578707712456,-0.45475187665559247,0.9437398970107438,12.819052304080783,0.7100028991699148,0.48753634850825733,2.5494985580444336,0.47381071981490663,4.6251863962739606,1.5116546389296701,3.587342477159197,-2.693134389990675,97.37814765867772,29.09215865380031,1.037843919114763,6,-1.5299968719482422,-2.3549976348876953,0.3750019073486328,0.4250011444091868,-1.229999542236321,4,0.026995547273673592,1.0754733277432775,59.52999877929688,1.8399963378906534,58.68000030517578,1.0434876353805582,58.09000015258789,0.026995547273673592 2811,2018-06-18,60.36000061035156,60.47000122070313,59.22999954223633,59.6500015258789,4088300.0,0.005832399576868097,1.666669401215755,1.8684321480916175,83.27404260922617,68.70115714882449,-2.1551956417068965,-2.9867498572201683,-0.7984575585855112,0.5256777893314535,12.957710890318447,1.240001678466804,0.8003752790720071,2.7280008316040067,0.2999754094948912,5.156026253713122,1.513988120549449,3.9420135426585645,-2.545771856896849,95.9409412297949,23.0224834419233,1.214012711054556,6,-1.6749992370605469,-2.510000228881836,-0.6475000381469727,0.07499885559082742,-1.529998779296875,0,0.014082148202883227,1.7307579447753476,60.0099983215332,1.0754733277432775,59.52999877929688,1.8399963378906534,58.68000030517578,0.014082148202883227 2812,2018-06-19,60.540000915527344,60.88000106811523,59.43000030517578,59.790000915527344,3649800.0,0.0029821123816375916,1.0279726622313141,1.0563393902923783,88.20324366836655,71.49962309552744,-2.0174816563577167,-3.059784950642694,-0.9728412330243899,0.28771337203108516,13.208770374255085,1.450000762939446,0.9556347621531316,2.7405010223388686,-0.0010962921666504144,5.482098336844388,1.3697023650861126,4.111299679591625,-2.1946176686229464,86.39999389648466,7.135485852074709,1.370798657252758,6,-1.6100006103515625,-2.4850006103515625,-1.277501106262207,-0.10500144958495383,-1.170001983642571,1,-0.00033036764884719627,1.666669401215755,60.36000061035156,1.7307579447753476,60.0099983215332,1.0754733277432775,59.52999877929688,-0.00033036764884719627 2813,2018-06-20,60.34000015258789,60.72999954223633,60.06999969482422,60.6500015258789,4565900.0,-0.003303613477286138,1.8085254896231546,-0.4133351643880114,95.66926886997895,75.05883294449762,-1.551047075452928,-2.7520031994234557,-0.8787185957779329,0.41378781243437857,13.699457748944305,0.6599998474121094,1.0957894607195868,2.38250026702881,-0.5652472081397235,5.3302477421973435,0.9086265294445468,3.8563740046130732,-1.4876933414413287,76.31577626491392,-9.77579894005487,1.4738737375842665,6,-1.4099998474121094,-2.2849998474121094,-1.3249998092651367,0.09499931335449929,-0.7299995422363281,2,-0.015412666602983016,1.0279726622313141,60.540000915527344,1.666669401215755,60.36000061035156,1.7307579447753476,60.0099983215332,-0.015412666602983016 2814,2018-06-21,60.0,60.70000076293945,59.459999084472656,60.2400016784668,3008400.0,-0.005634739007757683,1.1379342096176424,0.7741955331323626,86.82350892593479,77.92670461946928,-0.9714525141532135,-2.2949661284760694,-0.6439603210587705,0.6879917095621266,13.690768623647964,1.2400016784667969,1.2355715515830497,1.8935001373290987,-1.1542826208242403,4.941282895482438,0.3696087582524257,3.4173915164057718,-0.7421543374597022,46.66665125376287,-38.242540454449816,1.5238913790766697,6,-0.8549995422363281,-1.9449996948242188,-1.5349998474121094,0.4349994659423899,-0.18000030517578125,3,-0.012499999999999956,1.8085254896231546,60.34000015258789,1.0279726622313141,60.540000915527344,1.666669401215755,60.36000061035156,-0.012499999999999956 2815,2018-06-22,60.790000915527344,61.15999984741211,60.06999969482422,60.33000183105469,3424400.0,0.01316668192545567,-1.2244824874855003,-1.9166494476674878,88.30895991067723,81.03777516786934,-1.4446376716480032,-2.9353953626339475,-1.5354169602307053,-0.16643442349072757,13.886899831350712,1.1599998474121094,1.3627500113319257,2.4930009841918945,-0.7295845477187228,5.715586516102512,0.8817082182365894,4.1042937501472,-1.3300018310546875,80.82907391814807,-3.837456007496627,1.6112927659553071,6,-1.3300018310546875,-2.595001220703125,-2.2400007247924805,-0.35500144958495383,-0.7900009155273438,4,-0.039973684299700274,1.1379342096176424,60.0,1.8085254896231546,60.34000015258789,1.0279726622313141,60.540000915527344,-0.039973684299700274 2816,2018-06-25,59.72999954223633,60.9000015258789,59.47000122070313,60.52999877929688,4397300.0,-0.01743710079498062,-1.1666738914946453,-1.7391322375731997,72.11701721142596,82.22178121962096,-0.12500716504639797,-1.7160756688662175,-0.5567858506566239,0.8168950463754499,13.686135775944447,1.430000305175767,1.4599195684730688,1.2759996414184585,-1.902072697416628,4.454071980253545,-0.3130365279990883,2.8650358108360052,1.4300003051757812,17.34100095036703,-64.8944665439023,1.5890361694175432,6,0.04000091552734375,-1.5349998474121094,-1.1799993515014648,0.7049999237060618,-0.3699989318847656,0,-0.0159049183026978,-1.2244824874855003,60.790000915527344,1.1379342096176424,60.0,1.8085254896231546,60.34000015258789,-0.0159049183026978 2817,2018-06-26,59.70000076293945,59.7599983215332,58.81999969482422,59.709999084472656,3546400.0,-0.0005022397375988863,16.0913820010404,0.01249791383544323,69.44444640673534,82.28631477122636,0.1758832560611765,-1.5215083330530064,-0.6359739143646124,0.790186018346617,12.862761801025707,0.9399986267089844,1.5900324966514745,1.0920007705688448,-2.0094529136190147,4.193454454756704,-0.45872607152508493,2.6427276126627746,1.4599990844726562,37.606880800499496,-40.782355025526286,1.5507268420939286,6,0.17999839782714844,-1.5050010681152344,-1.2750005722045898,0.7349987030029368,2.479999542236328,1,-0.01457284624399613,-1.1666738914946453,59.72999954223633,-1.2244824874855003,60.790000915527344,1.1379342096176424,60.0,-0.01457284624399613 2818,2018-06-27,59.34000015258789,60.47000122070313,59.18000030517578,59.58000183105469,2475600.0,-0.0060301609003503565,-3.6071348287818457,24.004196871423122,63.71840397058692,81.09145034543846,0.7144861946360166,-0.9744021355325003,-0.40029883519180487,1.0940031684518985,12.20323798129904,1.2900009155273509,1.7175800742030987,0.5815002441406278,-2.341507044823018,3.504507533104274,-0.8800034003411952,2.043003888622451,1.7263996887207043,22.22224033569334,-53.229665414696214,1.4615036444818228,6,0.6499996185302734,-1.1450004577636719,-0.880000114440918,1.0949993133544993,2.2099990844726562,2,0.0005055406002651974,16.0913820010404,59.70000076293945,-1.1666738914946453,59.72999954223633,-1.2244824874855003,60.790000915527344,0.0005055406002651974 2819,2018-06-28,59.86000061035156,60.20000076293945,58.68000030517578,59.93999862670898,4024500.0,0.00876306802201765,4.0666488648140025,0.33332273702611676,67.05297814571753,79.40131885762771,0.2751547313469871,-1.2298197212215314,-1.037277180415181,0.5530052848500091,10.73714150929007,1.5200004577636719,1.8597850580904733,0.89350070953369,-1.6848493132742277,3.4718507323416077,-0.3956743018702724,2.1826757209376524,1.116543225097658,47.58066624930589,-26.813093131822512,1.2891750114039588,6,0.05999946594238281,-1.6650009155273438,-1.267500877380371,0.5749988555908274,6.44000244140625,3,-0.004176411584545958,-3.6071348287818457,59.34000015258789,16.0913820010404,59.70000076293945,-1.1666738914946453,59.72999954223633,-0.004176411584545958 2820,2018-06-29,59.75,60.040000915527344,59.47000122070313,59.88000106811523,2433800.0,-0.0018376312935175498,1.5333276819395267,1.6250536455105224,64.76507940774934,77.34476739079696,0.38486918233452627,-0.9412523368650625,-1.0592277280534859,0.6521730227669522,9.952512422658314,0.5699996948242116,1.922911172191597,0.6395000457763658,-1.7614343239004526,3.040434415453184,-0.5609671390620434,1.839967230614775,1.088751223632812,48.198157949000084,-23.93752655361032,1.2004671848384096,6,0.1700000762939453,-1.5550003051757812,-1.1575002670288086,0.6600017547607493,5.5800018310546875,4,0.0011715430096104207,4.0666488648140025,59.86000061035156,-3.6071348287818457,59.34000015258789,16.0913820010404,59.70000076293945,0.0011715430096104207 2821,2018-07-02,59.90999984741211,59.959999084472656,59.040000915527344,59.459999084472656,2217800.0,0.002677821714010209,2.345452527760631,-3.461515889550939,65.11626580690296,74.77954762841212,0.1724598756226854,-0.9291533900790512,-1.3468820058286468,0.4628404205213741,9.452767508733718,0.9199981689453125,1.877335499216592,0.6599998474121094,-1.5722616105550742,2.892261305379293,-0.4561308815714824,1.7761305763957012,0.7992263211132808,68.71502307997194,-1.176809774339219,1.1161307289835913,7,0.010000228881835938,-1.7150001525878906,-1.317500114440918,0.5000019073486399,5.590000152587891,0,0.0015022559308481842,1.5333276819395267,59.75,4.0666488648140025,59.86000061035156,-3.6071348287818457,59.34000015258789,0.0015022559308481842 2822,2018-07-03,59.13999938964844,59.86000061035156,58.90999984741211,59.68000030517578,3121600.0,-0.012852619925301734,1.1111092273131862,-1.2,53.70966729711672,70.11736967587186,0.8079503164256749,-0.003384160215247789,-0.6903250965579844,1.2495083542430194,9.103350631858046,1.0,1.7201797068330364,-0.2090005874633789,-2.2151588887444476,1.7971577138176897,-1.2120797381039097,0.7940785631771519,1.4474732270759745,25.698259731735178,-41.07321619120188,1.003079150640534,7,0.7800006866455078,-0.9449996948242188,-0.5474996566772461,1.2450008392333984,5.830001831054673,1,0.0037200071520737676,2.345452527760631,59.90999984741211,1.5333276819395267,59.75,4.0666488648140025,59.86000061035156,0.0037200071520737676 2823,2018-07-05,60.06000137329102,60.11999893188477,59.209999084472656,59.45000076293945,3348200.0,0.015556340769993682,1.4931648585940638,-1.1296288447138407,54.22649051346246,66.49547874115271,-0.17427302301288705,-0.7690700218695312,-1.7247681121178502,0.3465833420012743,8.683265760569354,0.9799995422363352,1.5302664208468642,0.5880012512207102,-1.2622404900975894,2.43824299253901,-0.3371196194384396,1.51312212187986,0.41302290474047254,90.78951661275109,26.297502492307075,0.9251208706591509,7,-0.14000129699707742,-1.865001678466804,-1.4725017547607493,0.3249988555908132,4.920001983642585,3,0.03529801670679844,1.1111092273131862,59.13999938964844,2.345452527760631,59.90999984741211,1.5333276819395267,59.75,0.03529801670679844 2824,2018-07-06,61.13999938964844,61.36999893188477,59.9000015258789,60.06999969482422,2928200.0,0.017981984543172125,-1.0851085703773036,1.7540961052605044,58.22416294683139,63.15272352294762,-1.201954650941012,-1.6733843114575535,-2.952538159544474,-0.6926396485335715,9.131646458674272,1.4699974060058736,1.3140610028707371,1.5019992828369126,-0.3196899348423443,3.3236885005161696,0.5911546739972877,2.4128438916765376,-2.4599990844726562,90.6504216327528,29.065865267425124,0.9108446088396278,7,-1.114999771118164,-2.8400001525878906,-2.552499771118164,-0.7549991607666016,4.55999755859375,4,0.006705918408653533,1.4931648585940638,60.06000137329102,1.1111092273131862,59.13999938964844,2.345452527760631,59.90999984741211,0.006705918408653533 2825,2018-07-09,61.34000015258789,61.61000061035156,60.6500015258789,61.0,2788700.0,0.003271193407524242,1.1818134528603854,0.3177572425791639,57.2916577969345,61.5054613657819,-1.4703572238466123,-1.680752076661122,-3.306514053937832,-0.843422556031932,9.257712743199326,0.9599990844726634,1.0819590253975235,1.5249999999999986,-0.2314975174664653,3.2814975174664625,0.6467512412667702,2.403248758733227,-2.6061998748779303,89.9999858714956,31.40794640152906,0.8782487587332312,7,-1.1949996948242188,-2.5849990844726562,-2.940000534057617,-0.9549999237060547,4.619998931884766,0,0.08086082306539844,-1.0851085703773036,61.13999938964844,1.4931648585940638,60.06000137329102,1.1111092273131862,59.13999938964844,0.08086082306539844 2826,2018-07-10,61.18000030517578,61.5099983215332,60.97999954223633,61.41999816894531,1502200.0,-0.0026084096350521557,1.5238147138964577,-0.7058757531218796,54.77611158494301,59.87564638558275,-1.2103228820845686,-1.3381179424262228,-3.319063051676679,-0.6494850282813047,9.58774472027921,0.529998779296875,0.9596683208592509,1.2055002212524428,-0.4282811972406506,2.8392816397455363,0.38860951200589966,2.022390930498986,-2.3311520141601534,84.07406727146083,27.8016056432199,0.8168907092465452,7,-1.0349998474121094,-2.065000534057617,-2.780000686645508,-0.7950000762939453,4.230003356933608,1,0.06783264964331526,1.1818134528603854,61.34000015258789,-1.0851085703773036,61.13999938964844,1.4931648585940638,60.06000137329102,0.06783264964331526 2827,2018-07-11,60.18000030517578,60.959999084472656,59.81000137329102,60.290000915527344,2473600.0,-0.01634521077168749,-1.7058818249544765,0.458339956130591,48.93333489311986,58.232860932530855,-0.15094843368494537,-0.18288896494429707,-2.377515558099475,0.34992203707308533,9.575853670875745,1.3699989318847585,0.712274464189754,0.10100021362304545,-1.2717713588998976,1.4737717861459885,-0.5853855726384296,0.7873859998845205,-1.2207059213867169,40.41669183305624,-12.770172264406504,0.6863857862614725,7,-0.034999847412109375,-0.9349994659423828,-1.7800006866455078,0.2049999237060547,5.800003051757827,2,0.08840145676048916,1.5238147138964577,61.18000030517578,1.1818134528603854,61.34000015258789,-1.0851085703773036,61.13999938964844,0.08840145676048916 2828,2018-07-12,61.58000183105469,61.61999893188477,60.0099983215332,60.27999877929688,3631300.0,0.0232635679424964,1.3333388618910846,-11.818143986683248,59.22897706459223,57.363527479072495,-1.340788963870608,-1.4276883322820026,-3.7860897235736033,-1.0364700298065088,10.08788110738662,1.6100006103515696,0.640053862054117,1.356001663208005,-0.007174881040867831,2.7191782074568778,0.6744133910835686,2.0375899353324414,-2.514679198203126,97.7902124430952,41.97013707290852,0.6815882721244374,7,-1.31500244140625,-2.3200016021728516,-3.855001449584961,-1.1950016021728516,4.3199996948242045,3,0.0550503294713911,-1.7058818249544765,60.18000030517578,1.5238147138964577,61.18000030517578,1.1818134528603854,61.34000015258789,0.0550503294713911 2829,2018-07-13,61.68000030517578,61.81000137329102,60.97000122070313,61.2400016784668,3079300.0,0.0016238790377993695,1.3999978201753183,0.33845968754768546,55.654377884651744,56.35122730983943,-1.29126063597257,-1.4317625965260419,-3.8143703391527026,-1.1293245609611091,10.178272568763212,0.8400001525878906,0.6056335383568126,1.3485000610351534,-0.11932052356840472,2.8163206456387115,0.6145897687333743,2.0824103533369325,-2.461397094382228,93.49994659423793,39.15614504467452,0.7339102923017788,7,-1.3199996948242188,-2.2849998474121094,-4.395000457763672,-1.2950000762939453,4.1599960327148295,4,0.05350199473784545,1.3333388618910846,61.58000183105469,-1.7058818249544765,60.18000030517578,1.5238147138964577,61.18000030517578,0.05350199473784545 2830,2018-07-16,61.63000106811523,62.09000015258789,61.5099983215332,61.5099983215332,1695100.0,-0.0008106231649346318,-8.66647593616886,0.27273436619472474,63.848406390896265,56.21035404139424,-1.0577748072736952,-1.3219510957411984,-3.6579056566339787,-1.0549954027946242,10.05560863212407,0.5800018310546875,0.641162617950279,1.2175006866455007,-0.3509636970891066,2.785965070380108,0.43326849477819707,2.0017328785128043,-2.20408600432188,79.82459075638089,19.94094965313988,0.7842321918673054,7,-1.1300010681152273,-2.095001220703118,-4.450000762939446,-1.2450008392333913,4.8800010681152415,0,0.06603919859791474,1.3999978201753183,61.68000030517578,1.3333388618910846,61.58000183105469,-1.7058818249544765,60.18000030517578,0.06603919859791474 2831,2018-07-17,61.209999084472656,61.9900016784668,61.099998474121094,61.43999862670898,1779700.0,-0.006814894959654039,-2.9555630907472557,-1.9166189840422694,60.41377604844926,56.95525501376453,-0.4849756731280621,-0.8801289685938443,-3.1773224196177807,-0.6018414762362667,9.485493416453116,0.8900032043457031,0.60203434356103,0.7549987792968764,-0.8530406002603641,2.363038158854117,-0.04902091048174384,1.5590184690754967,-1.517675511799851,61.403441260322985,-1.2444386731602535,0.8040196897786204,7,-0.5599994659423828,-1.4599990844726562,-4.529998779296875,-0.8249988555908203,4.599998474121094,1,0.07760170022948021,-8.66647593616886,61.63000106811523,1.3999978201753183,61.68000030517578,1.3333388618910846,61.58000183105469,0.07760170022948021 2832,2018-07-18,60.52000045776367,61.4900016784668,60.4900016784668,61.41999816894531,1916800.0,-0.011272645597604991,-1.0833435986282918,3.9130413149122996,57.78364129373564,57.350493989350426,0.47088024605058365,-0.20206555913237878,-2.410300110086574,0.09639701306987547,8.38126056160618,1.0,0.5776199811666629,0.06600017547607706,-1.5418414954829345,1.6738418464350886,-0.7379206600034252,0.8699210109555793,-0.5879092270993596,24.519311887906685,-41.45585139540374,0.8039208354795051,7,0.43000030517578125,-0.595001220703125,-3.8050003051757812,-0.13500022888183594,4.689998626708984,2,0.08079978796031906,-2.9555630907472557,61.209999084472656,-8.66647593616886,61.63000106811523,1.3999978201753183,61.68000030517578,0.08079978796031906 2833,2018-07-19,59.40999984741211,60.38000106811523,59.22999954223633,60.2599983215332,2738600.0,-0.018341054229274567,1.1100868627904028,0.9444451508716606,47.246018031327196,56.13070010984996,1.6527903588863282,0.8797970460319249,-1.2036376847587889,1.1915010453557855,7.5601632948708,1.2900009155273438,0.5129556763932968,-0.9975004196166992,-2.6716494625139546,0.6766486232805562,-1.834574941065327,-0.1604258981680715,2.6800003051757812,6.293715621048588,-59.44673189800622,0.8370745214486276,7,1.25,0.8250007629394531,-2.6800003051757812,0.9750003814697266,6.00000381469728,3,0.11058750254832206,-1.0833435986282918,60.52000045776367,-2.9555630907472557,61.209999084472656,-8.66647593616886,61.63000106811523,0.11058750254832206 2834,2018-07-20,59.25,59.61000061035156,59.06999969482422,59.40999984741211,2102600.0,-0.002693146739994101,-1.0769247698345743,0.1882354525136656,46.95863792124089,54.98258679032845,1.6947175361266815,1.0337275852430068,-0.970698270092889,1.3542042860706118,7.394626296559684,0.5400009155273438,0.5915651208676422,-1.1200002670288072,-2.864694885775883,0.6246943517182686,-1.992347576402345,-0.2476529576552693,2.782800140380857,5.96027410237787,-59.43803392595599,0.8723473093735366,7,1.3299999237060547,1.0949993133544922,-1.922499656677246,1.135000228881836,6.5500030517578125,4,0.11223631267306144,1.1100868627904028,59.40999984741211,-1.0833435986282918,60.52000045776367,-2.9555630907472557,61.209999084472656,0.11223631267306144 2835,2018-07-23,58.36000061035156,59.22999954223633,58.31999969482422,59.13000106811523,2462100.0,-0.01502108674512126,-1.141170345969671,4.812507450587658,41.34078712328802,53.489772961255674,2.366402607168439,1.8259611787424674,-0.03368338681646321,2.2310611900544473,7.04004385386259,0.9300003051757812,0.5804743234458201,-1.8884996414184556,-3.836630175043446,0.059630892206534725,-2.8625649082309508,-0.9144343746059604,3.5542875122070257,1.0899426132637056,-61.24964188079208,0.9740652668124941,7,1.8449993133544922,1.8449993133544922,-0.5475006103515625,2.0249996185302734,7.229995727539048,0,0.12816990488879965,-1.0769247698345743,59.25,1.1100868627904028,59.40999984741211,-1.0833435986282918,60.52000045776367,0.12816990488879965 2836,2018-07-24,58.77999877929688,59.099998474121094,57.88999938964844,58.47999954223633,2519700.0,0.007196678624962649,1.5744698983422276,-0.38960916715796595,47.906972824269324,53.3757327313834,1.754686418712602,1.4030787170192482,-0.38598687489454164,1.779631742727247,7.385192657650341,1.2099990844726562,0.45486524684579877,-1.4210014343261648,-3.4662675090300183,0.6242646403776888,-2.443634471678095,-0.39836839697423443,2.9186320375976464,24.72218955006754,-40.506878157339244,1.0226330373519277,7,1.210000991821282,1.210000991821282,-0.7124977111816477,1.6050014495849538,7.200004577636726,1,0.13150737525459433,-1.141170345969671,58.36000061035156,-1.0769247698345743,59.25,1.1100868627904028,59.40999984741211,0.13150737525459433 2837,2018-07-25,58.83000183105469,59.31999969482422,58.5099983215332,58.77999877929688,2194900.0,0.0008506814017732456,-1.7457489040901037,0.16667726307488048,42.043986965874446,51.46628938708142,1.6685091546528454,1.3539746239380719,-0.36857513291914756,1.6890678114491777,8.283477818546505,0.8100013732910156,0.3110572613320386,-1.327498435974121,-3.45306112115135,0.798064249203108,-2.3902797785627357,-0.26471709338550653,2.563938471660151,37.75107661714724,-23.243239924921482,1.0627813425886141,7,1.1599979400634766,1.1599979400634766,-0.5625009536743164,1.5549983978271484,7.180000305175781,2,0.11864687251895556,1.5744698983422276,58.77999877929688,-1.141170345969671,58.36000061035156,-1.0769247698345743,59.25,0.11864687251895556 2838,2018-07-26,59.36999893188477,59.79999923706055,58.88999938964844,59.099998474121094,2548000.0,0.009178940744908104,-1.6376859668618247,5.399679584987178,37.6912322960079,49.47038432167654,0.8739620523544644,0.8604562275365524,-0.8305912616991478,1.1035738817593597,8.460393221190355,0.9699974060058594,0.1996546671978905,-0.7890012741088768,-2.9121759765094026,1.334173428291649,-1.8505886253091433,0.2725860770913897,1.7436260977847553,77.48689321842676,19.40762094668058,1.0615873512002638,7,0.6200008392333913,0.6200008392333913,-0.8774986267089915,1.0150012969970632,6.670001983642571,3,0.09836618254428675,-1.7457489040901037,58.83000183105469,1.5744698983422276,58.77999877929688,-1.141170345969671,58.36000061035156,0.09836618254428675 2839,2018-07-27,59.61000061035156,60.66999816894531,59.290000915527344,59.47000122070313,2325100.0,0.004042474023658649,-4.519989013671875,0.5185153788552702,38.035963680702956,46.60233513165507,0.3458183619545139,0.6332309424179385,-0.9933733913842318,0.8092691092261077,8.820865929952243,1.3799972534179688,0.212335558311203,-0.5364995956420913,-2.6700048003603953,1.5970056090762128,-1.6032521980012433,0.5302530067170608,1.2457343681162811,61.870574674790056,7.505647683959268,1.0667526023591531,7,0.3299999237060547,0.37999916076660156,-1.1175003051757812,0.7749996185302734,6.1599960327148295,4,0.09729916108658165,-1.6376859668618247,59.36999893188477,-1.7457489040901037,58.83000183105469,1.5744698983422276,58.77999877929688,0.09729916108658165 2840,2018-07-30,59.81999969482422,60.7400016784668,59.5,59.5,2324200.0,0.0035228834477849524,-6.750017881410486,2.2857220708448027,40.659334901132254,44.40739722639762,-0.16531455576155452,0.45191485572641454,-1.1269563569047136,0.5296696815698354,9.178797439831657,1.2400016784667969,0.008244635201918982,-0.33000049591064595,-2.4609951413996143,1.8009941495783224,-1.3954978186551301,0.7354968268338382,-1.9300003051757812,67.71925456859825,16.4054411508939,1.0654973227444842,7,-0.12999916076660156,0.1700000762939453,-1.2199993133544922,0.5650005340576172,5.8899993896484375,0,0.09996662299299541,-4.519989013671875,59.61000061035156,-1.6376859668618247,59.36999893188477,-1.7457489040901037,58.83000183105469,0.09996662299299541 2841,2018-07-31,60.0,60.20000076293945,59.47999954223633,59.86999893188477,2495700.0,0.003009032198162176,1.7169724407465254,0.40625372529382897,48.606808586022616,43.38774914776285,-0.5978763817968087,0.294080510332158,-1.2349328692956192,0.2724255554121555,9.636921890261341,0.720001220703125,-0.17502683360383742,-0.15450019836426065,-2.28374030209239,1.9747399053638688,-1.2191202502283218,0.9101198534998005,-2.0530005645751928,66.81611818359102,13.540448756364079,1.0646200518640632,7,-0.6849994659423828,-0.010000228881835938,-1.1725006103515625,0.38500022888183594,5.519996643066392,1,0.09316660563151014,-6.750017881410486,59.81999969482422,-4.519989013671875,59.61000061035156,-1.6376859668618247,59.36999893188477,0.09316660563151014 2842,2018-08-01,59.36000061035156,60.16999816894531,59.13999938964844,59.95000076293945,4099300.0,-0.01066665649414067,1.0000074072153684,-4.538425423281447,30.526294655405493,41.53000210599376,-0.15614778019126163,1.002822132272854,-0.5372433664774547,0.8276415670834041,10.105054521792672,1.029998779296875,-0.4544452557544716,-0.805499649047853,-2.914852202216295,1.303852904120589,-1.8601759256320705,0.2491766275363645,-1.3571411300659122,25.40543995777032,-21.320750864979352,1.05467627658422,8,-0.04500007629394531,0.6299991607666016,-0.3775005340576172,1.0249996185302734,5.029998779296875,2,0.11152295617442443,1.7169724407465254,60.0,-6.750017881410486,59.81999969482422,-4.519989013671875,59.61000061035156,0.11152295617442443 2843,2018-08-02,62.18000030517578,62.2400016784668,60.0,61.11000061035156,6327000.0,0.04750673291489904,2.764700979637893,-1.8135583357579284,52.969121785822374,42.197833646502815,-2.8406235711928787,-1.7393884571703708,-3.265272535035244,-2.0504271272845784,11.004907022859847,2.8800010681152344,-0.6289937859490209,1.9085000991821275,-0.3836769659589834,4.200677164323238,0.7624115666115756,3.0545886317526794,-4.122397980926507,98.06447325837664,54.88970925852499,1.1460885325705543,8,-2.114999771118164,-2.114999771118164,-3.142500877380371,-1.7950000762939453,3.3799972534179688,3,0.06159539743096265,1.0000074072153684,59.36000061035156,1.7169724407465254,60.0,-6.750017881410486,59.81999969482422,0.06159539743096265 2844,2018-08-03,61.54999923706055,62.2599983215332,61.11000061035156,61.11000061035156,2603300.0,-0.010131892329096615,-4.227278638495617,0.4112137871041805,49.555545383029546,43.11058456425188,-2.0674746033549383,-1.1353039387557686,-2.5435673126323763,-1.4896138909658987,10.915988649687959,1.1499977111816406,-0.7564006602804767,1.2579990386962905,-1.0738727421965564,3.5898708195891373,0.0920631482498635,2.4239349291427175,-3.3251009386425707,77.24361129688747,37.10594837284036,1.1659358904464252,8,-1.4750003814697266,-1.4750003814697266,-2.4574995040893555,-1.164999008178711,4.360004425048842,4,0.07294885027006259,2.764700979637893,62.18000030517578,1.0000074072153684,59.36000061035156,1.7169724407465254,60.0,0.07294885027006259 2845,2018-08-06,66.30000305175781,66.40000152587889,61.58000183105469,61.59000015258789,14881000.0,0.07717309299066888,-1.0380550364896335,10.704585453820345,69.09228532672464,45.4645081756358,-6.227648509374191,-5.791602626337564,-7.143491226347365,-6.278693402699268,11.38973575456102,4.850002288818345,-0.5768575138497667,5.76000270843506,2.2178821287069184,9.302123288163202,3.9889424185709927,7.531062998299127,-7.832998751952921,98.6226109545885,58.64785288067228,1.7710602898640697,8,-3.845003128051765,-4.155002593994148,-7.2425031661987305,-5.915002822875977,1.6199951171875,0,-0.007994063111545602,-4.227278638495617,61.54999923706055,2.764700979637893,62.18000030517578,1.0000074072153684,59.36000061035156,-0.007994063111545602 2846,2018-08-07,65.33000183105469,66.33999633789061,65.12999725341797,66.30999755859375,4777600.0,-0.014630485310021535,1.32693633816046,-0.2080669053753182,67.67082957165812,48.31193513183399,-4.728022275904358,-4.737654502048876,-6.019014511597902,-5.352687397466198,11.889084741655692,1.209999084472642,-0.3806396346330203,4.582501411437988,0.44614590588794556,8.718856916988031,2.514323658662967,6.65067916421301,-6.228357753163877,85.26171652919416,41.54195036388836,2.0681777527750205,8,-2.6850013732910227,-3.1850013732910227,-6.2725019454956055,-4.945001602172852,3.1500015258789205,1,0.0058165810924153405,-1.0380550364896335,66.30000305175781,-4.227278638495617,61.54999923706055,2.764700979637893,62.18000030517578,0.0058165810924153405 2847,2018-08-08,65.5,65.65000152587889,64.45999908447266,65.30999755859375,3106500.0,0.0026021454795750465,3.857098371376302,-0.1938808875048657,74.03314601075161,52.34992554458328,-4.305110406266962,-4.731228726709503,-6.0303439411495745,-5.566937305103146,13.378056058110571,1.1900024414062358,-0.015503836734538368,4.486499595642087,-0.15017119658087097,9.123170387865038,2.168164199530608,6.804834991753566,-5.8144873262701395,85.93747951090843,35.9351620594934,2.3183353961114763,8,-2.7299995422363352,-3.3549995422363352,-6.442500114440918,-5.114999771118164,2.75,2,0.00030529226055553416,1.32693633816046,65.33000183105469,-1.0380550364896335,66.30000305175781,-4.227278638495617,61.54999923706055,0.00030529226055553416 2848,2018-08-09,64.97000122070311,65.73999786376953,64.83999633789061,65.51999664306639,2317500.0,-0.0080915844167464,-1.2222117567275168,-2.894675554127851,71.93251847816985,56.1162094109685,-3.237691587401649,-4.146848950719402,-5.335214745237565,-5.0601320102843275,14.405270465387893,0.9000015258789205,0.2701019025469833,3.7870008468627816,-1.1734166062534115,8.747418299978975,1.306792120304685,6.267209573420878,-4.74732943880133,72.96786280360723,16.675973263745625,2.480208726558097,8,-2.200000762939446,-2.825000762939446,-5.912501335144029,-4.585000991821275,2.4499969482422017,3,-0.008927225183272047,3.857098371376302,65.5,1.32693633816046,65.33000183105469,-1.0380550364896335,66.30000305175781,-0.008927225183272047 2849,2018-08-10,64.98000335693361,65.19999694824219,64.05999755859375,64.63999938964844,2241600.0,0.0001539500699179186,1.9231085244779185,-0.6181941766427869,77.22039783265025,60.178549736692716,-2.688585776158156,-4.107542844406488,-5.1562556829563135,-5.086479349473791,15.098242347127544,1.1399993896484375,0.6445885186675042,3.6320028305053853,-1.609591802978528,8.873597463989299,1.0112055137634286,6.252800147247342,-4.263145195513658,70.5394552105449,6.964785501210841,2.620797316741958,8,-2.210002899169943,-2.835002899169943,-5.922503471374526,-4.595003128051772,3.5099945068359233,4,0.0089257336364581,-1.2222117567275168,64.97000122070311,3.857098371376302,65.5,1.32693633816046,65.33000183105469,0.0089257336364581 2850,2018-08-13,65.69999694824219,65.80000305175781,64.52999877929689,64.94000244140625,3222200.0,0.011080233211957058,1.6458237304299155,2.2352518792773663,77.76885504577936,63.41877712111014,-2.779032318182985,-4.750551934477478,-5.7127440254010935,-5.815763619531154,15.705190916751546,1.2700042724609233,1.0719169925079726,4.148496627807617,-1.4435107918123435,9.740504047427578,1.3524929179976368,6.9445003376175976,-4.5284873176655225,71.92983630255296,3.298461962734109,2.796003709809982,8,-2.9299964904785227,-3.5549964904785227,-6.537497520446777,-5.314996719360352,2.6500015258789205,0,0.003196449370197696,1.9231085244779185,64.98000335693361,-1.2222117567275168,64.97000122070311,3.857098371376302,65.5,0.003196449370197696 2851,2018-08-14,65.95999908447266,66.44000244140625,65.66000366210939,65.77999877929689,3311900.0,0.003957414738318787,-2.7143635670041255,0.23684421868410202,78.13732550843562,68.7088916603357,-2.352043264000315,-4.887009551112108,-5.810908021468322,-6.062242873853421,16.865365455890423,0.7799987792968608,1.5301674115167927,4.170998764038089,-1.7535302897484542,10.095527817824639,1.2087342371448102,7.13326329093136,-4.3702101022718125,79.83183310252859,6.992988411550996,2.9622645268932737,8,-2.7399978637695312,-3.7949981689453125,-6.509998321533203,-5.57499885559082,3.1699981689453125,1,0.02971496530742157,1.6458237304299155,65.69999694824219,1.9231085244779185,64.98000335693361,-1.2222117567275168,64.97000122070311,0.02971496530742157 2852,2018-08-15,65.41000366210939,65.90000152587889,65.04000091552734,65.51999664306639,2408500.0,-0.008338317616695345,-1.0235344804372664,-0.6110710804050953,73.81705994461468,71.02532923353485,-0.9539192893195718,-4.1654483125307,-5.103418248295924,-5.4776751113934665,18.48237689122689,0.9199981689453125,1.9827833542832067,3.3765031814575366,-2.7283854446320532,9.48139180754712,0.3240588684127488,6.4289474945023315,-3.335193333988002,56.722829153203655,-14.886620160267917,3.052444313044792,8,-1.635002136230483,-3.2450027465820455,-5.780003547668471,-5.025003433227553,3.6599960327148295,2,0.046934712168539505,-2.7143635670041255,65.95999908447266,1.6458237304299155,65.69999694824219,1.9231085244779185,64.98000335693361,0.046934712168539505 2853,2018-08-16,65.98000335693361,66.20999908447266,65.55000305175781,65.68000030517578,2549400.0,0.00871425872055731,-1.3571389645776566,-2.7274745092607353,74.48118922431136,73.79484521589949,-1.037283789846498,-4.445948885113701,-5.52023759472992,-6.035782719323663,19.258943321378535,0.799995422363267,2.4095256345643605,3.6180027008056754,-2.598525209356751,9.834530610968102,0.5097387457244622,6.726266655886889,-3.468673817483733,80.67234702774846,7.507505221141557,3.1082639550812123,8,-1.9700012207031392,-3.815002441406264,-6.285002708435073,-5.595003128051772,2.9399948120117045,3,0.034404312330606146,-1.0235344804372664,65.41000366210939,-2.7143635670041255,65.95999908447266,1.6458237304299155,65.69999694824219,0.034404312330606146 2854,2018-08-17,65.90000152587889,66.05999755859375,65.55000305175781,65.87000274658203,3088400.0,-0.0012125163228914326,1.914330557614335,0.09999491378866668,73.60249661327063,74.29597980329349,-0.30770142426975156,-4.049838608569132,-5.291919178592451,-5.927467783328225,19.95840157410475,0.5099945068359375,3.0644839067131926,3.20550079345702,-3.0215466192519074,9.432548206165947,0.09197708710256336,6.3190244998114835,-2.995804696233378,71.72775496508764,-2.0380975648942865,3.1135237063544636,8,-0.650001525878892,-3.7350006103515483,-6.137501716613755,-6.860000610351548,3.5499954223632955,4,0.02306519890548886,-1.3571389645776566,65.98000335693361,-1.0235344804372664,65.41000366210939,-2.7143635670041255,65.95999908447266,0.02306519890548886 2855,2018-08-20,65.83999633789061,66.23999786376953,65.5,65.73999786376953,2621400.0,-0.0009105491137919586,-1.551742281737941,3.333418107834269,72.88399435807551,74.87522033511765,-0.35739410976322006,-3.5844973866995673,-5.080591931178496,-5.847673546738413,20.194365826150523,0.7399978637695312,3.3874799012845003,2.7714958190917827,-3.2546804499634163,8.797672088146982,-0.24159231543582393,5.784583953619382,-2.5822189470690233,57.14246788845736,-16.779469931039202,3.0130881345276,8,-0.5899963378906108,-3.674995422363267,-5.962495803832994,-7.389995574951158,2.950004577636733,0,0.04024911411414922,1.914330557614335,65.90000152587889,-1.3571389645776566,65.98000335693361,-1.0235344804372664,65.41000366210939,0.04024911411414922 2856,2018-08-21,66.51000213623047,66.63999938964844,65.76999664306639,65.76999664306639,1973900.0,0.010176273323306173,-1.3513413200816027,7.400167849242058,77.95151191950416,75.31059432497904,-0.9414140520583487,-3.84271585929676,-5.594495494831904,-6.496507790071107,20.231716805042264,0.8700027465820455,3.850512582793357,3.055001449584964,-2.8022538918536384,8.912256791023566,0.1263737788656556,5.983629120304265,-2.9340022403504165,91.87516391292945,11.328099737005914,2.928627670719302,8,-1.160003662109375,-4.245002746582031,-6.492502212524414,-7.920001983642578,3.9799957275390625,1,0.027664956830430354,-1.551742281737941,65.83999633789061,1.914330557614335,65.90000152587889,-1.3571389645776566,65.98000335693361,0.027664956830430354 2857,2018-08-22,65.80999755859375,66.41000366210939,65.51999664306639,66.27999877929689,1750200.0,-0.010524801611085821,1.4383386982149404,-0.635132070024957,67.01027500107246,74.76367838307932,-0.21547103931855816,-2.733103197675021,-4.746528049858782,-5.756513829230187,20.415996200937116,0.9900054931640767,3.638352567575936,2.0059970855712876,-3.5129600904329124,7.524954261575488,-0.7534815024308159,4.765475673573391,-1.866317723461492,27.19278285660746,-49.02597039167853,2.7594785880021,8,-0.45999908447265625,-3.5449981689453125,-5.609997749328613,-7.219997406005859,4.370002746582031,2,0.05044825737712966,-1.3513413200816027,66.51000213623047,-1.551742281737941,65.83999633789061,1.914330557614335,65.90000152587889,0.05044825737712966 2858,2018-08-23,65.20999908447266,65.90000152587889,65.18000030517578,65.5,1564500.0,-0.009117132599600675,-3.114310626702916,0.6170216219725805,67.19922989084733,73.65021527843457,0.4717621055153671,-1.7635729403308105,-4.021508447662541,-5.11912995867452,20.987520415427607,0.7200012207031108,3.492845473395718,1.1139986038208036,-4.021858867038816,6.249856074680423,-1.453930131608999,3.6819273392506133,-0.9427609027984545,2.0547121992004804,-70.97611856219794,2.567928735429809,8,0.375,-2.9449996948242188,-4.772499084472656,-6.549999237060547,5.040000915527344,3,0.05919338544003572,1.4383386982149404,65.80999755859375,-1.3513413200816027,66.51000213623047,-1.551742281737941,65.83999633789061,0.05919338544003572 2859,2018-08-24,65.41000366210939,65.93000030517578,65.16999816894531,65.44999694824219,1945600.0,0.0030670845030629224,-1.9230611226855248,0.13790744784399614,42.692958169951225,69.75289340334255,0.37902622183466406,-1.5882046318597816,-4.118992345469408,-5.282761320445502,22.417676606394544,0.7600021362304688,3.2530358048061387,1.0240030288696431,-3.682348996105759,5.730355053845052,-1.329172983618065,3.377179041357344,-0.8580341354782774,16.32689073885791,-51.2580955723933,2.3531760124877037,8,0.4299964904785014,-3.1450042724609517,-4.962503433227553,-6.75000381469728,4.309997558593722,4,0.05366143266047829,-3.114310626702916,65.20999908447266,1.4383386982149404,65.80999755859375,-1.3513413200816027,66.51000213623047,0.05366143266047829 2860,2018-08-27,65.80000305175781,65.94000244140625,65.19999694824219,65.19999694824219,1629300.0,0.0059623814067195635,-1.466659885051625,-15.002670736365499,54.264976294917766,67.10041015739613,0.005257402883984241,-1.588678850644584,-4.415299661345912,-5.634708449582618,23.990499763749785,0.7400054931640625,3.07954727071359,1.115002250671381,-3.1046092513191184,5.33461375266188,-0.9948035003238687,3.2248080016666307,-0.9974699415646171,42.857439431999836,-21.562456271897688,2.109805750995248,8,0.039997100830078125,-3.535003662109375,-5.337503433227539,-7.140003204345703,3.1800003051757955,0,0.055471029288757245,-1.9230611226855248,65.41000366210939,-3.114310626702916,65.20999908447266,1.4383386982149404,65.80999755859375,0.055471029288757245 2861,2018-08-28,65.58999633789061,66.08999633789061,65.41000366210939,65.84999847412111,1697800.0,-0.0031915912481342845,-1.193569028955376,-0.4333324856315005,50.81077514392688,64.54415629065304,0.17574075994693317,-0.9891239372453526,-4.123392788642619,-5.384929598576782,25.666416486851162,0.6799926757812216,2.841290734507858,0.6254957199096509,-2.9838986685480933,4.234890108367388,-1.179201474319214,2.430192914138523,-0.566967274162792,33.87067003014674,-26.677875010809018,1.8046971942288694,8,0.3150024414062642,-3.3249969482421733,-5.384996414184556,-6.929996490478501,3.3600006103515767,1,0.048787997504249336,-1.466659885051625,65.80000305175781,-1.9230611226855248,65.41000366210939,-3.114310626702916,65.20999908447266,0.048787997504249336 2862,2018-08-29,65.98000335693361,66.48999786376953,65.51000213623047,65.73999786376953,2411700.0,0.005946135703893907,-1.8,-0.9230904662695039,59.33453955208211,62.86119521596089,-0.1395880538648413,-0.9041016051197772,-4.431081964992387,-5.733929879921476,27.228597129601674,0.9799957275390625,2.5319428716393304,0.6845026016235494,-1.7996073609123613,3.16861256415946,-0.557552379644406,1.9265575828915047,-0.7800064086914205,61.36404358003749,2.2878765635016194,1.2420549812679569,8,-0.07500457763673296,-3.4050045013427876,-5.990003585815444,-7.320003509521499,2.609992980957003,2,0.06835395994810889,-1.193569028955376,65.58999633789061,-1.466659885051625,65.80000305175781,-1.9230611226855248,65.41000366210939,0.06835395994810889 2863,2018-08-30,66.01000213623047,66.36000061035156,65.33000183105469,65.56999969482422,1965700.0,0.0004546647131036252,-1.2391322375731844,1.8333015449169237,59.48429447370028,61.29250608934196,-0.18426101635687075,-0.666632858796163,-4.37026948875058,-5.776459796005042,28.368471633100366,1.029998779296875,2.1777794153316137,0.5230012893676701,-1.497005715342155,2.543008294077495,-0.48700221298724955,1.5330047917225897,0.6299972534179688,63.636678900673346,5.762251507286557,1.0100035023549128,8,-0.10500335693359375,-3.2450027465820312,-6.020002365112305,-7.350002288818359,2.80999755859375,3,0.06317221684585506,-1.8,65.98000335693361,-1.193569028955376,65.58999633789061,-1.466659885051625,65.80000305175781,0.06317221684585506 2864,2018-08-31,66.04000091552734,66.37999725341797,65.69999694824219,66.12999725341797,2375200.0,0.0004544580870482484,1.3051000879325505,-0.20453599667082814,53.586518264564525,59.148342078951856,-0.21491283320094112,-0.3615411415696599,-4.296275194612093,-5.815589341702939,29.56078303943359,0.6800003051757812,1.9221412237456263,0.3284999847412138,-0.489695213605728,1.1466951830881555,-0.08059761443226421,0.7375975839146918,0.5737985229492182,65.11654039731965,8.647419662648332,0.40909759917347366,8,-0.13500213623046875,-3.1500015258789062,-6.05000114440918,-7.380001068115234,2.4199981689453125,4,0.06374922813610673,-1.2391322375731844,66.01000213623047,-1.8,65.98000335693361,-1.193569028955376,65.58999633789061,0.06374922813610673 2865,2018-09-04,65.76999664306639,66.30000305175781,65.52999877929689,65.73999786376953,2103900.0,-0.004088495892153543,-2.4222644196536067,-0.33333333333317544,47.99998715057585,55.820394882404266,0.049302446844066594,-0.14048209916080623,-3.9487391972376003,-5.557975346077463,28.581878879936795,0.7700042724609233,1.5861563377748524,0.0849960327148267,-0.6859087985533279,0.8559008639829813,-0.3004563829192506,0.470448448348904,0.8181268432617372,37.93071696822487,-14.9394527759748,0.3854524156340801,9,0.060001373291029836,-2.8799972534179545,-5.804996490478501,-7.109996795654283,0.8600006103515767,1,0.060057849768084814,1.3051000879325505,66.04000091552734,-1.2391322375731844,66.01000213623047,-1.8,65.98000335693361,0.060057849768084814 2866,2018-09-05,65.70999908447266,66.02999877929689,65.43000030517578,65.62999725341797,3141100.0,-0.0009122329581274791,-1.5000158947134776,2.666836215667591,53.52104604286375,54.321591664825526,-0.01800815740421058,-0.05328856614413269,-3.7761363137530424,-5.493757891472924,27.505153947977817,0.599998474121108,1.258422043929727,0.0059986114501953125,-0.7465799208282959,0.7585771437286866,-0.3702906546890574,0.38228787758944804,0.8529619687500087,32.758495951803106,-18.813677116088172,0.37628926613924757,9,0.11999893188476562,-2.8199996948242188,-5.869998931884766,-7.049999237060547,0.5,2,0.04976418076428879,-2.4222644196536067,65.76999664306639,1.3051000879325505,66.04000091552734,-1.2391322375731844,66.01000213623047,0.04976418076428879 2867,2018-09-06,65.51999664306639,65.95999908447266,65.37000274658203,65.5,2277400.0,-0.002891530117996366,-3.214392762745579,0.24995231737537071,44.07213251429492,51.75191417854192,0.1414014638376102,0.1457620836015252,-3.4724476162796947,-5.31337127456171,26.932376366798174,0.589996337890625,0.931509229026716,-0.1850036621093949,-0.9364933892624947,0.5664860650437049,-0.5607485256859519,0.1907412014671621,1.0183052257129077,18.094822888282025,-28.565516414448112,0.37574486357655223,9,0.31000137329102984,-2.6299972534179545,-5.867496490478501,-6.859996795654283,2.8600006103515767,3,0.052350434690365155,-1.5000158947134776,65.70999908447266,-2.4222644196536067,65.76999664306639,1.3051000879325505,66.04000091552734,0.052350434690365155 2868,2018-09-07,64.38999938964844,65.63999938964844,64.06999969482422,65.33000183105469,2843100.0,-0.01724660121052579,1.0128232716459955,-47.00801220911391,34.68567245805821,50.86221576610936,1.2771560893392717,1.2965541246589254,-2.2279451380091757,-4.203969483755188,25.75502102230106,1.5699996948242188,0.4246855922403654,-1.2860008239746037,-2.1868406070355064,-0.38516104091370096,-1.7364207155050622,-0.8355809324441452,2.1241364783763714,13.852815282585146,-28.412404486488207,0.4504198915304542,9,0.8899993896484375,-1.0699996948242188,-4.737499237060547,-5.729999542236328,3.2300033569335938,4,0.06522747302459808,-3.214392762745579,65.51999664306639,-1.5000158947134776,65.70999908447266,-2.4222644196536067,65.76999664306639,0.06522747302459808 2869,2018-09-10,65.55999755859375,65.80000305175781,64.58999633789061,64.98000335693361,2171600.0,0.018170495108490448,1.2830203617467177,-0.6170135056165033,47.68213844517608,50.13078933836029,0.14602853695140539,0.1815433956450363,-3.2842454851986815,-5.386052681449101,25.2440297024713,1.410003662109375,0.1964787418573195,-0.1450023651123047,-0.9869185783199583,0.696913848095349,-0.5659604717161244,0.275955741491515,0.8563728625030365,66.81594712119086,25.340695777285134,0.42095810660382643,9,-0.279998779296875,-1.68499755859375,-5.494997024536133,-6.8249969482421875,3.3800048828125,0,0.04972547677898964,1.0128232716459955,64.38999938964844,-3.214392762745579,65.51999664306639,-1.5000158947134776,65.70999908447266,0.04972547677898964 2870,2018-09-11,65.91000366210939,66.01999664306639,65.23999786376953,65.55999755859375,1375400.0,0.005338714407407075,1.7368759202249562,0.6034648320859103,44.75528019900381,49.45795656670216,-0.20867774963315355,-0.16013294176042336,-3.51059627167416,-5.7518197125837744,24.484042711095828,0.7799987792968608,0.012615651309786813,0.19450340270996946,-0.6523738561275252,1.0413806615474641,-0.22893522670877076,0.6179420321287097,0.41251192993649966,93.87779728377862,56.34974580136956,0.4234386294187444,9,-0.6300048828125142,-1.8000030517578267,-5.835004806518569,-7.165004730224624,3.1699981689452983,1,0.03868904992686595,1.2830203617467177,65.55999755859375,1.0128232716459955,64.38999938964844,-3.214392762745579,65.51999664306639,0.03868904992686595 2871,2018-09-12,67.91999816894531,68.31999969482422,65.62000274658203,66.0,5019900.0,0.03049604605000855,-1.0149286023366508,5.485613392623371,65.0070867491898,50.08823958860302,-2.0712141844606293,-2.1246945754941464,-5.376187707379174,-7.763492393728214,24.001984480267136,2.6999969482421875,0.14816401516357303,2.1064979553222685,0.8075383131494931,3.405457597495044,1.4570181342358808,2.755977776408656,-3.8499984741210938,90.58819939108456,49.614950907225705,0.6494798210863886,9,-1.7249984741210938,-1.7299995422363281,-5.619997978210456,-7.104997634887702,0.8499984741210795,2,-0.018992946853717108,1.7368759202249562,65.91000366210939,1.2830203617467177,65.55999755859375,1.0128232716459955,64.38999938964844,-0.018992946853717108 2872,2018-09-13,68.48000335693361,68.70999908447266,67.37000274658203,68.0,3797300.0,0.008245070716806024,1.8510717735193618,0.2500019868233947,73.39051905924056,51.63337565366305,-2.5024613757068437,-2.5749283549502735,-5.757482022510672,-8.309162683537323,24.110688630703294,1.339996337890625,0.19449330661389297,2.5130031585693473,0.7663768549193151,4.2596294622193795,1.6396900067443312,3.3863163103943634,-4.3250036621093955,95.04319487515117,47.11680087102964,0.8733131518250132,9,-2.0900039672851705,-2.095005035400405,-6.085002899169943,-7.665002822875998,1.269996643066392,3,-0.03314842525093298,-1.0149286023366508,67.91999816894531,1.7368759202249562,65.91000366210939,1.2830203617467177,65.55999755859375,-0.03314842525093298 2873,2018-09-14,68.25,68.65000152587889,67.90000152587889,68.58000183105469,3161700.0,-0.0033586937158104346,2.1914810726578127,-0.6874990065961809,70.2278378660358,53.48241116493764,-2.147088646587065,-2.2832039649558453,-5.377414772120389,-8.070646843754886,24.069454179422582,0.75,0.2846813160098094,2.169499969482416,0.14620842840025716,4.192791510564575,1.1578541989413367,3.1811457400234957,-3.9128003295898566,88.83498112096476,35.38668803328855,1.0116457705410804,9,-1.8600006103515625,-1.8650016784667969,-5.792499542236335,-7.43499946594239,1.2600021362304688,4,0.0019047216618017782,1.8510717735193618,68.48000335693361,-1.0149286023366508,67.91999816894531,1.7368759202249562,65.91000366210939,0.0019047216618017782 2874,2018-09-17,67.41999816894531,68.18000030517578,67.31999969482422,68.02999877929689,2757300.0,-0.012161198989812272,-1.1234646974606284,1.8484764414852237,60.85784413990583,54.91106194152986,-1.2301071139508366,-1.4055525135818812,-4.438716639836727,-7.2584281560121795,23.7934500664929,0.9300003051757812,0.2765575014749402,1.263498306274414,-0.8436959969063196,3.3706926094551477,0.20990115468404724,2.317095457864781,-2.907886521972671,62.824194186711225,7.70426099485487,1.0535971515903653,9,-1.029998779296875,-1.0349998474121094,-4.962497711181648,-6.604997634887702,1.8600006103515767,0,0.002966546767556144,2.1914810726578127,68.25,1.8510717735193618,68.48000335693361,-1.0149286023366508,67.91999816894531,0.002966546767556144 2875,2018-09-18,68.48999786376953,68.58000183105469,67.08000183105469,67.43000030517578,4113100.0,0.015870657429312596,1.4193441210853381,-1.73769917702675,67.42786246207088,56.45626376588621,-2.0938946307053783,-2.3893443397524834,-5.391793070042766,-8.342883922151273,23.50077255386861,1.5,0.29648769976959954,2.200997924804682,-0.14242221339289074,4.544418063002254,1.0292878557059026,3.372707993903461,-3.809970719296885,92.88021095671239,33.62358467778854,1.1717100690987858,9,-2.0999984741210938,-2.0999984741210938,-6.0324974060058665,-7.674997329711921,-2.779998779296875,1,0.006570369275405774,-1.1234646974606284,67.41999816894531,2.1914810726578127,68.25,1.8510717735193618,68.48000335693361,0.006570369275405774 2876,2018-09-19,68.34999847412111,68.87000274658203,67.72000122070311,68.61000061035156,2847100.0,-0.0020440851805382243,1.9486976339290445,-0.24528559912476347,64.68397129005666,58.74646807430418,-1.721012169050482,-2.218155113124297,-5.128928454029705,-8.225007627556607,23.04564660670315,1.1500015258789205,0.36216677744126,1.9689987182617301,-0.5489277009244375,4.486925137447898,0.7100355086686392,3.227961927854821,-3.5087724520484613,70.94949684381993,11.465412356944285,1.2589632095930843,9,-1.879997253417983,-1.879997253417983,-5.892498016357443,-7.534997940063498,-2.029998779296889,2,0.010680371225026075,1.4193441210853381,68.48999786376953,-1.1234646974606284,67.41999816894531,2.1914810726578127,68.25,0.010680371225026075 2877,2018-09-20,69.12999725341797,69.15000152587889,68.33999633789061,68.77999877929689,1875200.0,0.011411833163276208,3.153798000743666,-1.3461369171630813,67.68703246209526,62.41328585253052,-2.162489329445407,-2.884568193057092,-5.742227217091269,-8.958790205511143,22.88000096638981,0.8100051879882812,0.513285993183402,2.5829975128173857,-0.20020786125228085,5.366202886887052,1.1913948257825524,3.974600199852219,-4.0470446278747545,99.03360988356947,38.41935198484124,1.3916026870348344,9,-2.2599983215332173,-2.5199966430664062,-6.437496185302734,-7.959995269775391,-4.019996643066406,3,-0.005207588957827913,1.9486976339290445,68.34999847412111,1.4193441210853381,68.48999786376953,-1.1234646974606284,67.41999816894531,-0.005207588957827913 2878,2018-09-21,69.06999969482422,69.76999664306639,68.88999938964844,69.33999633789061,4046100.0,-0.0008678947053014641,-1.7936542537087046,-0.7714223433242414,67.11862536508998,64.57289551029874,-1.5296826834621413,-2.6567761226002347,-5.557922964647325,-8.835211643500259,23.1786350889844,0.8799972534179545,0.6552717243991424,2.3299999237060547,-0.5945812163123492,5.2545810637244585,0.8677093536968528,3.7922904937152566,-3.6616831572541457,73.97775842851226,13.357450757182079,1.462290570009202,9,-1.56500244140625,-2.1500015258789062,-6.099998474121094,-7.539999008178711,-4.1599960327148295,4,0.009845089158538656,3.153798000743666,69.12999725341797,1.9486976339290445,68.34999847412111,1.4193441210853381,68.48999786376953,0.009845089158538656 2879,2018-09-24,68.91999816894531,69.33999633789061,68.5,68.69999694824219,2749300.0,-0.002171731960933343,-1.709686946249216,-0.8148294667835067,68.04123891531562,67.1602242565556,-0.9531795506229912,-2.3508617368084117,-5.28601858392787,-8.582576707616418,23.307100511076932,0.8399963378906108,0.8762402435939691,2.0044986724853544,-1.0040883644463179,5.013085709417027,0.5002051540195112,3.5087921909511977,-3.0755136208256033,68.40148277143291,4.708222225964434,1.5042935184658368,9,-1.2249984741210938,-2.0,-5.832496643066406,-7.25999641418457,-5.0,0,0.008560707820085334,-1.7936542537087046,69.06999969482422,3.153798000743666,69.12999725341797,1.9486976339290445,68.34999847412111,0.008560707820085334 2880,2018-09-25,69.44999694824219,69.55000305175781,68.55999755859375,69.51000213623047,2610800.0,0.007690057942219886,13.142226581657676,-0.27274934110140103,70.32606523294935,67.75122186586222,-1.0373065932167265,-2.7335416795653344,-5.683830632011549,-8.989052650326748,23.483873466272055,0.9900054931640625,1.2930643700017583,2.3519977569580135,-0.8105562757652365,5.5145517896812635,0.7707207405963885,3.9332747733196385,-3.2129611906278086,84.39022393253437,16.090597138959268,1.5812770163616239,9,-1.0249977111816406,-2.529998779296875,-5.742496490478516,-7.779994964599609,-0.899993896484375,1,-0.0024477779181472092,-1.709686946249216,68.91999816894531,-1.7936542537087046,69.06999969482422,3.153798000743666,69.12999725341797,-0.0024477779181472092 2881,2018-09-26,68.79000091552734,69.48999786376953,68.69000244140625,69.47000122070311,2577700.0,-0.009503183034071383,1.222229286539297,11.332358550540132,66.90798806437421,67.03094064421039,-0.26923546145059163,-1.9199543595371722,-4.883051684791383,-8.229513579249073,23.568680535531744,0.7999954223632812,1.5663925809442674,1.5320014953613281,-1.6331075926780727,4.697110583400729,-0.05055304865837229,3.1145560393810285,-2.199669069367758,31.468844867233553,-41.39757486545743,1.5825545440197006,9,-0.3650016784667969,-1.8700027465820312,-5.082500457763672,-7.079999923706055,0.089996337890625,2,-0.04477397572412978,13.142226581657676,69.44999694824219,-1.709686946249216,68.91999816894531,-1.7936542537087046,69.06999969482422,-0.04477397572412978 2882,2018-09-27,70.48999786376953,70.62999725341797,68.87000274658203,69.08000183105469,3661000.0,0.024712849623737432,1.0828401298355386,-2.0735226469499697,79.78515501308695,68.09286477166053,-1.8485226675403226,-3.441180934735172,-6.397364845452813,-9.807575203559992,23.636207420175236,1.839996337890625,1.906737315510469,3.0064987182617244,-0.4080409760882162,6.421038412611665,1.2992288710867541,4.713768565436695,-3.5816995379192633,93.42725022655391,12.555023904580466,1.7072698471749672,9,-1.6349983215332031,-3.1399993896484375,-6.682498931884766,-8.679998397827148,-1.9799957275390625,3,-0.05915730309716194,1.222229286539297,68.79000091552734,13.142226581657676,69.44999694824219,-1.709686946249216,68.91999816894531,-0.05915730309716194 2883,2018-09-28,70.18000030517578,70.87999725341797,69.98000335693361,70.44999694824219,3703800.0,-0.004397752418617729,-1.686586879533647,-0.19148751968226999,74.62688752333351,69.62275848093026,-1.3812132764010983,-2.954224161101763,-5.865673188438308,-9.360878582068509,23.969980033829984,0.8999938964843608,1.9441602247671028,2.488001251220709,-1.0545555751013467,6.030558077542764,0.7167228380596811,4.2592796643817366,-2.825098108017386,70.58832957740158,-11.563655993122424,1.7712784131610282,9,-1.2000007629394531,-2.7050018310546875,-6.372501373291016,-8.155000686645508,-1.2900009155273438,4,-0.07224279955510782,1.0828401298355386,70.48999786376953,1.222229286539297,68.79000091552734,13.142226581657676,69.44999694824219,-0.07224279955510782 2884,2018-10-01,70.25,70.94000244140625,69.97000122070311,70.70999908447266,2684400.0,0.0009974308139046872,1.1086850157977537,1.7037214953799202,73.8461577156731,70.33590239799717,-1.12596850930818,-2.8381637408715505,-5.703436467755239,-9.304200029244043,24.319199166886918,0.9700012207031392,1.8759820754678032,2.347500991821292,-1.2810171484468071,5.976019132089391,0.5332419216872495,4.161760061955334,-2.401584494965263,71.0083602605529,-9.26132828478066,1.814259070134048,10,-0.9199981689453125,-2.7449989318847656,-6.325000762939453,-8.05000114440918,-1.480003356933608,0,-0.07601418274577387,-1.686586879533647,70.18000030517578,1.0828401298355386,70.48999786376953,1.222229286539297,68.79000091552734,-0.07601418274577387 2885,2018-10-02,69.72000122070311,70.58000183105469,69.56999969482422,70.16000366210939,2272300.0,-0.007544466609208378,-1.7297152401179454,0.9565289502927989,61.81105121509688,70.01668905633498,-0.4505225376298796,-2.1049915691992425,-4.913879963169364,-8.657781426086359,24.70947623326251,1.0100021362304688,1.8428035272309558,1.6200019836425668,-1.949305914620453,5.1893098819055865,-0.16465196548894312,3.4046559327740766,-1.3769318058489262,45.777723524304925,-31.81583268312253,1.7846539491315114,10,-0.08000183105467329,-2.2150001525878764,-5.667501449584947,-7.455001831054673,0.6199951171875,1,-0.08318994478209374,1.1086850157977537,70.25,-1.686586879533647,70.18000030517578,1.0828401298355386,70.48999786376953,-0.08318994478209374 2886,2018-10-03,68.98000335693361,69.98000335693361,68.75,69.81999969482422,5562000.0,-0.010613853281886687,1.1206887479939742,1.9090719933415006,53.20513322117455,68.40758914067713,0.43386511697009666,-1.1673003684878864,-3.9311115637497522,-7.79713999909427,24.88948885067114,1.230003356933608,1.9395714067965741,0.7165039062500114,-2.6875946998235207,4.1206025123235435,-0.9855453967867476,2.4185532092867703,1.959999084472642,10.502424681587003,-62.203583866505056,1.702049303036766,10,0.739997863769517,-1.4750022888183736,-4.927503585815444,-6.7150039672851705,0.769996643066392,2,-0.0062336950456609586,-1.7297152401179454,69.72000122070311,1.1086850157977537,70.25,-1.686586879533647,70.18000030517578,-0.0062336950456609586 2887,2018-10-04,68.94999694824219,68.98999786376953,68.26000213623047,68.52999877929689,2890600.0,-0.00043500155452524947,1.91998291015625,-0.49999999999999156,54.605248628213154,67.0172139476908,0.48685091772175326,-0.9140133804754242,-3.65528988839759,-7.646557411239023,24.96437379982417,0.7299957275390625,1.8849489984917653,0.5149974822998047,-2.643906085761216,3.6739010503608256,-1.0644543017307058,2.094449266330315,1.9462054443359307,25.746072143318727,-43.06414214373619,1.5794517840305113,10,0.6500053405761719,-1.4449958801269531,-4.864997863769531,-6.68499755859375,-0.26999664306640625,3,-0.0010152240452855343,1.1206887479939742,68.98000335693361,-1.7297152401179454,69.72000122070311,1.1086850157977537,70.25,-0.0010152240452855343 2888,2018-10-05,68.58999633789061,69.73000335693361,68.12000274658203,68.94999694824219,2933600.0,-0.005221183847503474,-1.4769472745199523,-0.8571480472298539,58.2047676829933,65.92427269965499,0.8622806650788277,-0.2352897055259433,-3.065997455564471,-7.165412848703625,26.764570639971787,1.6100006103515767,1.8682423984126189,-0.055002975463878556,-2.5755998353699425,2.4655938844421854,-1.3153014054169176,1.2052954544891605,2.2007580444335986,16.666441211720628,-50.71568009042882,1.2602984299530333,10,0.9400062561035298,-1.0849952697753764,-4.349997520446763,-6.324996948242173,-0.6999969482421733,4,-0.0011662663060378886,1.91998291015625,68.94999694824219,1.1206887479939742,68.98000335693361,-1.7297152401179454,69.72000122070311,-0.0011662663060378886 2889,2018-10-08,68.81999969482422,69.23999786376953,68.02999877929689,68.58999633789061,3656400.0,0.0033533076135556783,1.2616811767809384,-0.638897130504825,52.62322880202609,63.95729087399686,0.6890631580227335,-0.21980911180826013,-3.0670459854162857,-7.274259659183258,28.46976252638417,1.209999084472642,1.7522720610756863,0.012000274658205967,-2.048183627635126,2.072184176951538,-1.018091676488453,1.0420922258048648,1.810509589355462,30.980390983562028,-31.805910870377726,1.0300919511466649,10,0.6650009155273438,-1.3149986267089844,-4.4850006103515625,-6.555000305175781,-0.40999603271482954,0,0.0010171417485413947,-1.4769472745199523,68.58999633789061,1.91998291015625,68.94999694824219,1.1206887479939742,68.98000335693361,0.0010171417485413947 2890,2018-10-09,68.45999908447266,69.34999847412111,68.23999786376953,68.76999664306639,3237200.0,-0.005231046381109383,-1.9600016276042045,-1.3477958005770267,50.84485947135624,62.17249880810597,0.9989104667009912,0.3594554041568756,-2.4843231678878226,-6.796360979848089,30.080478931954662,1.1100006103515767,1.6331627109994713,-0.47550010681152344,-2.0354123928577508,1.084412179234704,-1.255456249834637,0.30445603621159023,1.962469359316401,22.051245935889032,-38.0623987091093,0.7799561430231144,10,1.0250015258789062,-0.9549980163574219,-4.0625,-6.194999694824219,-0.339996337890625,1,0.004528156043520193,1.2616811767809384,68.81999969482422,-1.4769472745199523,68.58999633789061,1.91998291015625,68.94999694824219,0.004528156043520193 2891,2018-10-10,66.62999725341797,69.05000305175781,66.55000305175781,68.54000091552734,6295500.0,-0.02673096487770399,-1.4154681959914197,6.16135065957894,33.46560312603448,57.02588193176681,2.7829511447239526,2.200688842892305,-0.45407469701930836,-4.861897313880945,29.38908479922514,2.5,1.4663437858571768,-2.241001892089841,-4.062464107297046,-0.4195396768826356,-3.1517329996934507,-1.3302707844862312,3.6010736172117106,2.5155406912998406,-50.49904059756569,0.910731107603606,10,2.1150054931640625,0.8750038146972656,-2.269998550415039,-4.364997863769531,1.4500045776367188,2,0.05568061289815418,-1.9600016276042045,68.45999908447266,1.2616811767809384,68.81999969482422,-1.4769472745199523,68.58999633789061,0.05568061289815418 2892,2018-10-11,66.20999908447266,67.70999908447266,66.01000213623047,66.75,5098300.0,-0.006303439685700574,-2.6170347464023958,0.28272245034911403,31.94443641688106,52.2833873643832,2.8295414707488646,2.5738678673093887,0.18605059807336488,-4.342970493573915,28.489882954456696,1.6999969482421875,1.198468849054052,-2.547499847412112,-4.720520519926367,-0.3744791748978571,-3.6340101836692327,-1.4609895111549918,3.6529650042698307,5.376260285322834,-43.128269210240326,1.0865103362571251,10,2.265003204345703,1.2950019836425781,-1.8500003814697266,-3.9449996948242188,2.9300003051757812,3,0.053466258336764216,-1.4154681959914197,66.62999725341797,-1.9600016276042045,68.45999908447266,1.2616811767809384,68.81999969482422,0.053466258336764216 2893,2018-10-12,68.37999725341797,68.59999847412111,66.83999633789061,67.26999664306639,3870600.0,0.03277447815966239,1.2709660271113643,-2.0555532008081756,47.283696190289795,49.33200275045173,0.42170863991282204,0.4364870362581712,-1.8249772595852676,-6.4002575897720035,27.577746909883345,2.3899993896484517,1.0490628861312672,-0.38400154113769247,-2.5514009963259525,1.7833979140505676,-1.4677012687318154,0.6996981864564304,1.020611401023075,70.95801544154568,23.938818694106303,1.083699727594127,10,-0.08499526977539062,-0.8749961853027344,-4.019998550415039,-6.114997863769531,-0.37999725341796875,4,0.004387292538869048,-2.6170347464023958,66.20999908447266,-1.4154681959914197,66.62999725341797,-1.9600016276042045,68.45999908447266,0.004387292538869048 2894,2018-10-15,67.62000274658203,68.66000366210939,67.58000183105469,68.12000274658203,3014000.0,-0.011114281037762797,-2.7241324879640594,-0.45045020276307074,41.0029699902701,47.019993725470975,0.8598250589649581,1.2777442655976472,-0.8912560958598448,-5.528272334739533,27.299391884803505,1.0800018310547017,0.5596845993223525,-1.153996276855466,-3.2969939842859617,0.9890014305750299,-2.2254951305707067,-0.08249742314022512,1.3737331256737377,48.20366394079198,5.667446600723473,1.0714988537152448,10,0.375,0.14499664306640625,-3.3200035095214844,-5.355003356933594,-1.0500030517578125,0,0.003992851702154798,1.2709660271113643,68.37999725341797,-2.6170347464023958,66.20999908447266,-1.4154681959914197,66.62999725341797,0.003992851702154798 2895,2018-10-16,68.94000244140625,69.12999725341797,67.55999755859375,67.68000030517578,2422300.0,0.01952084651299346,-1.093322279244592,-2.5200042724609375,50.69252819108578,46.74081538879444,-0.6509023681472854,-0.007181850496380093,-2.1717390028856585,-6.726829894775008,26.866537961915842,1.5699996948242188,0.18824496630247722,0.14350318908691406,-1.9963866923316544,2.2833930705054826,-0.9264417516223631,1.2134481297961912,-2.9300003051757812,93.91041316170428,47.909863015979454,1.069944940709283,10,-1.0699996948242188,-0.8500022888183594,-4.3625030517578125,-6.6750030517578125,-2.160003662109361,1,-0.0076878265234661125,-2.7241324879640594,67.62000274658203,1.2709660271113643,68.37999725341797,-2.6170347464023958,66.20999908447266,-0.0076878265234661125 2896,2018-10-17,69.08000183105469,69.66000366210939,68.58000183105469,68.95999908447266,2662700.0,0.002030742452720835,-1.4545572769912671,0.09524011359301487,42.39484065094316,45.38410339132,-0.8663290052758725,-0.09453389352329111,-2.2385092262169906,-6.737112977219489,26.35895894536602,1.0800018310547017,-0.1926430604421796,0.24700241088866903,-1.8857115442694692,2.3797163660468073,-0.819354566690393,1.313359388467731,-3.0075997924804625,84.10954551820257,42.28609162721153,1.0663569775790658,10,-1.2099990844726562,-0.7999992370605469,-4.385002136230469,-6.81500244140625,-2.0100021362304688,2,-0.013896917472881354,-1.093322279244592,68.94000244140625,-2.7241324879640594,67.62000274658203,1.2709660271113643,68.37999725341797,-0.013896917472881354 2897,2018-10-18,68.76999664306639,69.69000244140625,68.33000183105469,69.23000335693361,2954400.0,-0.0044876256481066745,-1.0298572046733017,-3.833301544917269,42.3948057591614,43.62744095533867,-0.6532368318655131,0.19723019259684804,-1.8628477200630158,-6.298356236472024,25.55443976376624,1.3600006103515625,-0.4053500874903051,-0.04500274658204262,-2.1732344555734358,2.0832289624093505,-1.1091186010777392,1.019113107913654,-2.5540905395507565,67.71916392722878,28.314242988202118,1.0641158544956935,10,-0.9199943542480327,-0.29499435424803266,-2.5774974822997905,-5.664997100830064,-1.2799987792968608,3,-0.010033369866119801,-1.4545572769912671,69.08000183105469,-1.093322279244592,68.94000244140625,-2.7241324879640594,67.62000274658203,-0.010033369866119801 2898,2018-10-19,69.75,70.13999938964844,69.20999908447266,69.52999877929689,4744300.0,0.014250449393215403,-1.162789872429517,-0.4782565429395355,47.54420623631321,43.0631051147039,-1.6219553418213195,-0.7686249967125178,-2.7473672843205037,-7.137971830903609,24.44146482275681,1.3700027465820455,-0.46886272383616756,0.9010005950927678,-1.2657621830218346,3.06776337320737,-0.18238079396454054,1.984381984150076,-3.325648116210928,84.88375531543679,47.432635506098734,1.0833813890573045,10,-1.6749992370605469,-1.2749977111816406,-3.3625011444091797,-6.450000762939453,-2.2600021362304688,4,-0.008745528463821706,-1.0298572046733017,68.76999664306639,-1.4545572769912671,69.08000183105469,-1.093322279244592,68.94000244140625,-0.008745528463821706 2899,2018-10-22,69.51000213623047,70.20999908447266,69.41999816894531,69.84999847412111,2647300.0,-0.0034408295880936635,-2.0384400950732124,-1.545429324455706,48.93832691893801,42.85126816443522,-1.4234819068167184,-0.5082156408964664,-2.4130282031376,-6.747497215459504,23.767076488733043,0.7900009155273438,-0.5527283419744435,0.6315025329589901,-1.555303260704946,2.818308326622926,-0.46190036387297084,1.724905429790951,-2.788398451972654,73.58503603087456,35.65101172741237,1.0934028968319662,10,-1.4000015258789062,-1.0349998474121094,-3.1225032806396484,-6.210002899169922,-0.5900039672851562,0,-0.021723523087671115,-1.162789872429517,69.75,-1.0298572046733017,68.76999664306639,-1.4545572769912671,69.08000183105469,-0.021723523087671115 2900,2018-10-23,69.27999877929689,69.76999664306639,67.79000091552734,69.08000183105469,3113000.0,-0.0033089246132204098,2.355945792168887,-0.588232654160326,51.59912058738125,44.86610343791819,-1.1900788164610248,-0.30735961367719256,-2.11262227294732,-6.385508430216731,22.477527221491005,1.9799957275390483,-0.6486234076419066,0.4099990844726733,-1.7687603600098498,2.5887585289551964,-0.6793806377685883,1.4993788067139349,-2.2095555550175874,61.570206246020376,19.33322130516224,1.0893797222412602,10,-1.1699981689453267,-0.8049964904785298,-2.892499923706069,-5.979999542236342,-0.599998474121108,1,-0.03911661564986213,-2.0384400950732124,69.51000213623047,-1.162789872429517,69.75,-1.0298572046733017,68.76999664306639,-0.03911661564986213 2901,2018-10-24,65.70999908447266,69.37000274658203,65.58999633789061,69.05000305175781,5758800.0,-0.051530019597677335,-1.1117298434273277,-16.700274662392953,37.461314203954,45.47908985870407,2.498431951937704,3.1832709585280554,1.4793659069681269,-2.706934526193791,21.640392064239805,3.7800064086914205,-0.8059022568732246,-3.006000518798828,-5.60369580882427,-0.4083052287733864,-4.304848163811556,-1.7071528737861001,4.5,2.5974605030446245,-40.00187605619127,1.298847645012723,10,2.1899986267089844,2.5550003051757812,0.6800003051757812,-2.4099998474121094,2.7399978637695312,2,0.016283666256770246,2.355945792168887,69.27999877929689,-2.0384400950732124,69.51000213623047,-1.162789872429517,69.75,0.016283666256770246 2902,2018-10-25,66.31999969482422,67.0,65.09999847412111,66.33999633789061,6795200.0,0.00928322354056621,1.835814777068592,0.005987011770721291,41.38194516454757,44.82333974473272,2.1296291048302294,2.3661608198474653,0.9166261060558725,-3.2043502373071604,20.147913085633338,1.900001525878892,-0.9220504606572888,-2.1875,-4.854151769767739,0.4791517697677392,-3.5208258848838767,-0.8541741151161233,3.797599334716793,23.874776418454857,-21.095897396882258,1.3333258848838727,10,1.3349990844726562,1.7000007629394531,0.15000152587890625,-2.9399986267089844,1.4800033569335938,3,0.011308805842146663,-1.1117298434273277,65.70999908447266,2.355945792168887,69.27999877929689,-2.0384400950732124,69.51000213623047,0.011308805842146663 2903,2018-10-26,65.11000061035156,65.55999755859375,64.27999877929689,64.55000305175781,7111300.0,-0.01824485962063549,-1.3272575946733594,-28.00457840520876,36.890464012716045,44.3663946361156,3.1592255794184325,3.3485341778776387,2.142424515212383,-1.8946848786207369,18.587026898840826,2.0400009155273295,-0.7703045807536171,-3.1439990997314453,-6.090465217957828,-0.19753298150506282,-4.617232158844644,-1.670766040618247,4.806894396972652,13.996657476227089,-31.391084843952992,1.4732330591131946,10,2.134998321533203,2.5,1.6299991607666016,-1.5900001525878977,1.4599990844726562,4,0.03655348227779909,1.835814777068592,66.31999969482422,-1.1117298434273277,65.70999908447266,2.355945792168887,69.27999877929689,0.03655348227779909 2904,2018-10-29,64.91000366210939,66.66000366210939,63.47999954223633,66.13999938964844,4654800.0,-0.0030716778738653083,1.801760471072191,-2.1964305177111463,37.312380398724606,42.87971154807546,3.2792289225998985,3.2969985440761462,2.35880164669301,-1.59868558917168,16.584372256602016,3.180004119873061,-0.5583658386355097,-3.076996231079093,-6.222934686993213,0.06894222483502688,-4.649965459036153,-1.504027003122033,4.6686775715331805,22.734575182623686,-24.547357664917655,1.5729692279570628,10,1.934995651245103,2.2999973297119,2.3024940490722514,-1.0800056457519744,2.3899993896484233,0,0.039747250902809395,-1.3272575946733594,65.11000061035156,1.835814777068592,66.31999969482422,-1.1117298434273277,65.70999908447266,0.039747250902809395 2905,2018-10-30,63.91999816894531,65.48999786376953,63.61000061035156,64.52999877929689,6077300.0,-0.015251970995373454,-2.0569167214579016,0.49593717823073596,39.695822167246774,42.579820605442535,3.8914934143783455,4.0371920073046965,3.355955539179405,-0.5171406034342425,15.025680845875817,1.8799972534179688,-0.6780198632045398,-3.7770015716552763,-7.29733706116123,-0.25666608214932296,-5.537169316408253,-2.0168338269022996,5.170788529384751,7.4702612450931944,-43.59582192244787,1.7601677447529738,10,2.9250011444091797,3.2900028228759766,3.387500762939453,-0.09000015258789773,1.7700042724609375,1,0.07822278071386402,1.801760471072191,64.91000366210939,-1.3272575946733594,65.11000061035156,1.835814777068592,66.31999969482422,0.07822278071386402 2906,2018-10-31,68.55000305175781,69.59999847412111,67.25,67.37000274658203,9212400.0,0.07243437133047248,-2.309843490594949,-1.9344247942566526,56.73963956401721,44.173691028204296,-0.9181514413781713,-0.6605456805619099,-1.2345520926070748,-5.03078721138192,14.329535300200796,5.6800003051757955,-0.5537746410543605,0.8745033264160185,-2.617981557623324,4.366988210455361,-0.8717391156036598,2.6207457684356967,-5.070003509521484,82.84320905853609,24.923733624277354,1.7462424420196716,10,-1.7050037384033203,-1.3400020599365234,-0.8775043487548828,-4.720005035400398,-2.8199996948242045,2,0.0018963858151810342,-2.0569167214579016,63.91999816894531,1.801760471072191,64.91000366210939,-1.3272575946733594,65.11000061035156,0.0018963858151810342 2907,2018-11-01,68.87999725341797,69.59999847412111,68.61000061035156,68.95999908447266,4194700.0,0.004813919576502457,-2.1935666469777972,-0.06779814437655578,51.610824298828355,44.62553747959486,-1.3755554860644708,-1.0498809105673956,-1.4978334416893233,-5.242919636313459,14.153012934731931,1.0499954223632955,-0.64315019156858,1.2079975128173857,-2.2792459102590783,4.69524093589385,-0.5356241987208392,2.9516192243556105,-5.277597732543946,88.23527211823549,30.64463964551009,1.7436217115382315,11,-2.0349979400634766,-1.6699962615966797,-1.207498550415039,-5.049999237060554,-3.3499984741210795,3,-0.006242745678310069,-2.309843490594949,68.55000305175781,-2.0569167214579016,63.91999816894531,1.801760471072191,64.91000366210939,-0.006242745678310069 2908,2018-11-02,68.51000213623047,69.44999694824219,67.55000305175781,69.38999938964844,2606400.0,-0.005371590184974018,2.8000167847960267,10.99971390425329,52.941173504376934,45.0702982113103,-1.340968830479369,-0.7232683823913675,-1.0447066695414406,-4.765438310100656,13.180181711230055,1.899993896484375,-0.6639500673544063,0.8420021057128935,-2.640988958990974,4.324993170416761,-0.8994934266390402,2.583497638064827,-4.787650636291502,82.18959921362352,22.4444702005204,1.7414955323519332,11,-1.8850040435791016,-1.3000011444091797,-0.4075031280517578,-4.250003814697266,-2.410003662109361,4,-0.0103634369045974,-2.1935666469777972,68.87999725341797,-2.309843490594949,68.55000305175781,-2.0569167214579016,63.91999816894531,-0.0103634369045974 2909,2018-11-05,68.88999938964844,69.66999816894531,68.56999969482422,68.95999908447266,2743100.0,0.005546595264474652,-2.0985912466016914,0.07954535602507304,49.823808868376574,44.87304135364312,-2.0318310554564505,-1.1570764594039815,-1.3418904038679074,-5.0482205198294,12.299324163798463,1.1599960327148438,-0.6589674278950497,1.2184993743896513,-2.269502958544237,4.70650170732354,-0.5255017920772929,2.9625005408565954,-5.0500949502258266,87.1287278294238,30.39556517764533,1.744001166466941,11,-2.315000534057617,-1.6799983978271484,-0.6625003814697266,-4.505001068115234,-2.529998779296875,0,-0.03367687204788716,2.8000167847960267,68.51000213623047,-2.1935666469777972,68.87999725341797,-2.309843490594949,68.55000305175781,-0.03367687204788716 2910,2018-11-06,68.76999664306639,69.27999877929689,68.26999664306639,68.84999847412111,3891400.0,-0.001741947273120159,1.148935134082198,1.1428882833791527,48.9061218732013,46.14468665022615,-2.225852160772874,-1.067384028190844,-1.15133391477913,-4.8383778174287,11.22120940907925,1.0100021362304972,-0.798303231068175,1.0829967498779212,-2.42247027175857,4.588463771514412,-0.6697367609403244,2.8357302606961667,-4.696888454462879,62.80982616316769,9.14552112879118,1.7527335108182451,11,-2.1949977874755717,-1.7399959564208842,-0.3524951934814311,-4.354995727539048,-3.1199951171875,1,-0.021375507678707883,-2.0985912466016914,68.88999938964844,2.8000167847960267,68.51000213623047,-2.1935666469777972,68.87999725341797,-0.021375507678707883 2911,2018-11-07,70.33999633789061,70.77999877929688,69.05000305175781,69.23999786376953,3639600.0,0.022829718939393118,-1.3378508647575844,-13.749666221623777,55.08749080937341,47.667525055206795,-3.4308049319916734,-2.471925769404308,-2.624311488269271,-6.314084550423232,12.114686294446226,2.010002136230483,-0.9156957945091762,2.4674964904784957,-1.1917341256264962,6.126727106583488,0.6378811824259998,4.297111798530992,-6.043012550073428,86.37761537407658,33.06636141119994,1.8296153080524966,11,-3.2099971771240092,-3.2099971771240092,-1.7674961090087749,-5.924995422363267,-5.529998779296861,2,-0.06610739463430293,1.148935134082198,68.76999664306639,-2.0985912466016914,68.88999938964844,2.8000167847960267,68.51000213623047,-0.06610739463430293 2912,2018-11-08,69.75,70.75,69.51999664306639,70.06999969482422,2763700.0,-0.008387778911111421,-2.1538288486554964,-0.2909092170149643,50.0,49.124140164905015,-2.5737540357401514,-1.6897581814535556,-1.9547214675805549,-5.635142861496149,12.87293328729802,1.230003356933608,-1.0760674987017893,1.7005001068115178,-1.9625980655251425,5.363598279148178,-0.13104897935681947,3.532049192979855,-5.064035312694031,68.11145072065986,18.017548977197777,1.8315490861683323,11,-2.6200008392333984,-2.6200008392333984,-1.1374988555908203,-5.334999084472656,-4.970001220703111,3,-0.05763436047407011,-1.3378508647575844,70.33999633789061,1.148935134082198,68.76999664306639,-2.0985912466016914,68.88999938964844,-0.05763436047407011 2913,2018-11-09,68.68000030517578,69.69999694824219,67.98000335693361,69.41999816894531,2263600.0,-0.01534049741683463,1.6461533044197607,2.3124955296473786,47.38499657710739,50.24331974028088,-1.055043837756557,-0.6283462622656941,-0.816887628859206,-4.478323378964404,13.228212090561374,1.769996643066392,-0.7707332339830799,0.6155002593994112,-3.055744222521966,4.286744741320788,-1.2201219815612774,2.4511225003601,-3.6283935723503618,24.999931880294223,-21.20864173422834,1.835622240960689,11,-1.4850006103515625,-1.5500011444091797,-0.12749862670898438,-4.2649993896484375,-3.80999755859375,4,-0.045864902619132675,-2.1538288486554964,69.75,-1.3378508647575844,70.33999633789061,1.148935134082198,68.76999664306639,-0.045864902619132675 2914,2018-11-12,67.88999938964844,69.16000366210939,67.77999877929689,68.69000244140625,2471500.0,-0.01150263412954311,-1.7058805929960215,1.0810883259616673,45.769933021037225,50.9182209462576,0.225876656759894,0.1928044336906396,0.03219904572517862,-3.5997862478795213,13.513215173885607,1.3800048828125,-0.569238422773708,-0.18800048828124716,-3.854345260288426,3.4783442837259315,-2.0211728742848436,1.6451718977223493,-2.4946891340347292,3.6666870117182935,-38.92165117715769,1.833172386003592,11,1.125,-0.7600002288818359,0.62750244140625,-3.164999008178711,-3.6299972534179688,0,-0.026366194308734436,1.6461533044197607,68.68000030517578,-2.1538288486554964,69.75,-1.3378508647575844,70.33999633789061,-0.026366194308734436 2915,2018-11-13,68.41000366210939,69.41000366210939,68.26000213623047,68.54000091552734,4005100.0,0.007659512109823963,-4.348840510281999,0.16249594689959887,60.08970527608667,51.29045046982087,0.4579134420589668,-0.3888799551818636,-0.41275437581234087,-4.039945730268769,13.489216439313479,1.5200042724609517,-0.14938623786102312,0.35850372314455115,-3.2892218002692886,4.006229246558391,-1.4653590385623687,2.182366484851471,-2.6916120950746887,21.000162760416767,-25.54600264194377,1.8238627617069196,11,0.7549972534179545,-1.2800045013427876,0.08499717712400923,-3.4950027465820455,-6.480003356933608,1,-0.029966422189994346,-1.7058805929960215,67.88999938964844,1.6461533044197607,68.68000030517578,-2.1538288486554964,69.75,-0.029966422189994346 2916,2018-11-14,68.12000274658203,69.22000122070311,67.55000305175781,68.66000366210939,3665500.0,-0.004239159479653476,1.012050795343318,4.153940958977029,56.89128402850799,51.87716821756305,0.7604765540323939,-0.18391687700952275,-0.04759086281141833,-3.654050566194087,13.026271221240263,1.6699981689452983,0.306452631850064,0.11650276184082031,-3.499363696970434,3.7323692206520747,-1.691430467564814,1.9244359912464546,-2.097914746811597,17.812507450587702,-30.296013452870852,1.8079332294056294,11,1.0449981689453125,-0.9900035858154297,0.3749980926513672,-3.0800018310546875,-7.320003509521484,2,-0.0362595584426495,-4.348840510281999,68.41000366210939,-1.7058805929960215,67.88999938964844,1.6461533044197607,68.68000030517578,-0.0362595584426495 2917,2018-11-15,68.08000183105469,68.36000061035156,67.55000305175781,67.86000061035156,2826800.0,-0.0005872124767251075,1.0769200672952777,-0.4074089772390008,62.489492738279004,52.93809257688551,0.7543971752347716,-0.2089732546053682,0.0747828097083243,-3.516935473170278,12.787147446026093,0.80999755859375,0.8293713274774746,0.11100158691405682,-3.487195606155879,3.7091987799839927,-1.6880970096209182,1.9101001834490319,-1.7724391845126632,24.651175994662957,-26.625022546700492,1.7990985965349695,11,1.0849990844726562,-0.9500026702880859,0.04500007629394531,-3.0400009155273438,-5.070003509521484,3,-0.04803178884418491,1.012050795343318,68.12000274658203,-4.348840510281999,68.41000366210939,-1.7058805929960215,67.88999938964844,-0.04803178884418491 2918,2018-11-16,69.13999938964844,69.69999694824219,67.0,67.23000335693361,5257200.0,0.01556988146422511,-1.2784757968201235,8.681751976695733,66.58821853936877,54.80080476255131,-0.2311446723377344,-1.3881867525763312,-0.8523976175457335,-4.466920914579148,12.359709702130187,2.6999969482421875,0.7439361815485768,1.2014991760253935,-2.343075129116869,4.746073481167656,-0.5707879765457449,2.973786328596532,-2.5640905751411225,79.2593262389303,23.365988892101313,1.7722871525711343,11,-0.25,-2.010000228881836,-1.1499977111816406,-4.099998474121094,-6.489997863769538,4,-0.06306046642812557,1.0769200672952777,68.08000183105469,1.012050795343318,68.12000274658203,-4.348840510281999,68.41000366210939,-0.06306046642812557 2919,2018-11-19,68.0,69.59999847412111,67.91999816894531,68.52999877929689,3387500.0,-0.016488275957652343,-3.8695488721804923,-0.2774868482546321,65.8139680677159,56.6794543397196,0.8597429690895098,-0.38695249214507044,0.37219210380786194,-3.2307245084857925,11.855995258475794,1.6800003051757955,0.7180508031273689,0.13699989318847372,-3.3301145412049067,3.604114327581854,-1.5965573240082165,1.870557110385164,-1.1718457876053066,37.03707889933144,-23.949493900318117,1.73355721719669,11,0.8899993896484375,-0.8700008392333984,-0.09999847412109375,-2.9599990844726562,-4.759998321533203,0,-0.046029371373793704,-1.2784757968201235,69.13999938964844,1.0769200672952777,68.08000183105469,1.012050795343318,68.12000274658203,-0.046029371373793704 2920,2018-11-20,66.56999969482422,67.77999877929689,66.20999908447266,67.73999786376953,5081100.0,-0.02102941625258503,1.5119995117187157,2.2075487994471685,39.79378589063844,54.98015379319349,2.1734130327520518,0.8744449315567806,1.860626612449721,-1.710109561662847,12.511498123055901,1.7900009155273438,0.6567371215210187,-1.1575004577636747,-4.6031980635898435,2.288197148062494,-2.880349260676766,0.5653483451494168,4.209999084472656,10.315210048946202,-45.927671159675356,1.7228488029130864,11,1.9099998474121094,0.5599994659423828,1.3100013732910156,-1.0999984741210938,-2.9599990844726562,1,-0.03470027894221772,-3.8695488721804923,68.0,-1.2784757968201235,69.13999938964844,1.0769200672952777,68.08000183105469,-0.03470027894221772 2921,2018-11-21,66.77999877929689,67.51000213623047,66.62999725341797,66.79000091552734,3274200.0,0.0031545603941018907,-4.677355843772303,0.00854884776398488,39.039667300857275,53.7623390488443,1.5704744941512274,0.7891793143899548,1.6479086815224377,-1.8299076736769848,11.706505629348527,0.94000244140625,0.6236229336019363,-1.0010013580322124,-4.346576763863112,2.3445740477986874,-2.6737890609476693,0.6717863448832446,3.908600006103498,16.332379476260733,-34.382187840246615,1.6727877029154528,11,1.1749992370605327,0.35000038146971235,1.2000026702880717,-0.754997253417983,-1.5199966430664205,2,-0.07262651336892056,1.5119995117187157,66.56999969482422,-3.8695488721804923,68.0,-1.2784757968201235,69.13999938964844,-0.07262651336892056 2922,2018-11-23,67.06999969482422,67.45999908447266,66.08000183105469,66.38999938964844,1215200.0,0.00434263133914925,-1.123080173481305,-67.9855072464734,42.42103978207239,53.21078829384041,0.9614428364331644,0.5884158441779732,1.3404492957264864,-2.0148108256562978,10.69574165602061,1.3799972534179688,0.6163444727502707,-0.7485004425048771,-4.041524316592273,2.544523431582519,-2.395012379548575,0.8980114945388209,3.5290270965576127,27.348044174675433,-18.584363015948032,1.6465119370437014,11,0.8199996948242188,0.05999946594238281,1.0050029754638672,-0.80999755859375,-2.0500030517578267,4,-0.09348442651398325,-4.677355843772303,66.77999877929689,1.5119995117187157,66.56999969482422,-3.8695488721804923,68.0,-0.09348442651398325 2923,2018-11-26,67.48999786376953,67.88999938964844,67.18000030517578,67.76000213623047,3285100.0,0.0062620869368772425,1.6792479990787126,-0.3970649283622614,42.662466501443134,52.86551423610773,0.3965975240801356,0.37509456632351146,0.9149279461667419,-2.340891797435134,9.094972257929976,0.8199996948242188,0.36980811159975246,-0.44750213623046875,-3.490968108042793,2.5959638355818555,-1.969235122136638,1.0742308496757005,2.928267929199208,40.056743675941,-0.6371518266608049,1.5217329859061643,11,0.40000152587890625,-0.3599987030029297,0.6725044250488281,0.01000213623046875,0.0,0,-0.06638019979315057,-1.123080173481305,67.06999969482422,-4.677355843772303,66.77999877929689,1.5119995117187157,66.56999969482422,-0.06638019979315057 2924,2018-11-27,67.48999786376953,68.12000274658203,66.94000244140625,67.23999786376953,2393800.0,0.0,-1.7765012117404182,-0.9259112743712913,43.20594995699362,50.98954142287517,0.37312879692811407,0.6095432732465582,0.9360484230743538,-2.26326562328083,8.386231352308931,1.1800003051757812,0.2427433060548907,-0.5765018463134766,-3.2793058448719563,2.126302152245003,-1.9279038455927093,0.7749001529657562,2.7547373707226512,69.11742156499756,29.931333489807926,1.3514019992792383,11,0.40000152587890625,-0.3599987030029297,0.785003662109375,0.01000213623046875,0.9500045776367188,1,-0.07171427605702851,1.6792479990787126,67.48999786376953,-1.123080173481305,67.06999969482422,-4.677355843772303,66.77999877929689,-0.07171427605702851 2925,2018-11-28,68.91999816894531,68.98000335693361,67.51000213623047,67.75,3272000.0,0.021188329388634353,1.2790565636014952,4.67999267578125,42.349146790227884,49.3737483963996,-1.0917278308295977,-0.4497207203222615,-0.49027378396634447,-3.6097297379638036,7.433860953654281,1.4900054931640767,0.2717305303719826,0.6034984588623047,-1.2874464176247642,2.4944433353493736,-0.34197397938123686,1.5489708971058462,1.1581477294093645,97.93085667532159,62.040903423700364,0.9454724382435357,11,-1.029998779296875,-1.789999008178711,-0.6274967193603516,-1.4199981689453125,-1.1500015258789205,2,-0.08241434476761011,-1.7765012117404182,67.48999786376953,1.6792479990787126,67.48999786376953,-1.123080173481305,67.06999969482422,-0.08241434476761011 2926,2018-11-29,68.68000030517578,68.94000244140625,68.08000183105469,68.40000152587889,2814600.0,-0.0034822674136063547,1.149993324305251,0.23931557051007382,44.008960480079445,47.32035592326631,-0.8537181831811722,-0.210264822771407,-0.2447974945139464,-3.284188442307169,6.673141237726242,0.8600006103515625,0.3912655373162721,0.3570007324218807,-1.5382125401677769,2.2522140050115382,-0.5906059038729552,1.3046073687167166,1.2382198304868979,89.65507262390481,55.451573271870174,0.9476066362948298,11,-0.7900009155273438,-1.5500011444091797,-0.3874988555908203,-1.1800003051757812,-0.9599990844726705,3,-0.07382061258439077,1.2790565636014952,68.91999816894531,-1.7765012117404182,67.48999786376953,1.6792479990787126,67.48999786376953,-0.07382061258439077 2927,2018-11-30,68.44999694824219,69.20999908447266,68.08000183105469,68.87999725341797,3470700.0,-0.003348913161205447,1.073381909301528,-1.5357220708446087,48.5784719150714,45.319272965011045,-0.6321935530483529,-0.01489123156198957,-0.03702095683475193,-2.9531435092482354,5.929831591431903,1.1299972534179688,0.2119704106466287,0.14849739074706747,-1.729791041217311,2.026785822711446,-0.7906468252351289,1.0876416067292638,1.3146944552361788,66.51968016993072,29.865134798350745,0.9391442159821903,11,-0.6099967956542969,-1.319997787475586,-0.36749839782714844,-0.9449958801269531,-0.48999786376953125,4,-0.04660328640224487,1.149993324305251,68.68000030517578,1.2790565636014952,68.91999816894531,-1.7765012117404182,67.48999786376953,-0.04660328640224487 2928,2018-12-03,67.80000305175781,69.01999664306639,66.97000122070311,68.5,3641200.0,-0.009495893724814408,1.3563298021608354,1.6278987242951686,49.433985079009844,43.49927485515482,-0.2148625108306561,0.6104838523776408,0.5846690622250321,-2.227215957975261,5.951804171769856,2.0499954223632812,0.08627621750780179,-0.46599655151366903,-2.354502828123401,1.422509725096063,-1.410249689818528,0.4782565867911899,1.8173007688235998,37.88554546890597,-2.8202217957882496,0.9442531383048645,12,-0.15500259399414062,-0.6700038909912109,0.03749656677246094,-0.2950019836425781,1.1999969482421875,0,-0.04100304253038445,1.073381909301528,68.44999694824219,1.149993324305251,68.68000030517578,1.2790565636014952,68.91999816894531,-0.04100304253038445 2929,2018-12-04,66.56999969482422,68.54000091552734,65.47000122070311,67.45999908447266,5329700.0,-0.018141641616072235,1.0131125397103427,1.271433242506812,39.376415645375644,43.45290038345896,0.8839166718034903,1.74735472970589,1.7763279679794834,-0.9292571528164899,6.158733985326285,3.069999694824233,-0.1489840907428146,-1.5799999237060547,-3.5883292016791444,0.428329354267035,-2.5841645626926066,-0.5758352847195027,2.9058120461761234,29.411740706515243,-13.21714058569906,1.0041646389865455,12,0.7700004577636719,0.5599994659423828,0.8575000762939453,0.9350013732910156,1.3400039672851705,1,0.013820011614283478,1.3563298021608354,67.80000305175781,1.073381909301528,68.44999694824219,1.149993324305251,68.68000030517578,0.013820011614283478 2930,2018-12-06,67.30000305175781,67.55000305175781,65.01999664306639,65.68000030517578,4899100.0,0.010965951033200083,1.3867954065346533,-1.8202290534400878,45.49450641581884,44.1701047295658,0.2998907749414883,0.9502988373696439,0.9985862243056545,-1.5855718852307632,6.648529679991813,2.5300064086914205,-0.5446441469027263,-0.7764968872070312,-2.7968480613086513,1.2438542868945888,-1.7866724742578413,0.23367869984377876,1.9354600580247023,54.4153957086048,8.290194437302794,1.0101755870508102,12,-0.18500518798828125,-0.10500335693359375,-0.2725028991699219,-0.09000205993652344,-0.160003662109375,3,0.016939068914628486,1.0131125397103427,66.56999969482422,1.3563298021608354,67.80000305175781,1.073381909301528,68.44999694824219,0.016939068914628486 2931,2018-12-07,65.69000244140625,68.47000122070311,65.37000274658203,66.68000030517578,3340800.0,-0.02392274201107203,-2.8036855186358633,-0.6111087563637049,38.80037582103597,43.76780873389509,1.943382952945015,2.312642126898112,2.56243273806831,0.09620961024006647,6.132974610408179,3.0999984741210795,-0.9091116728706083,-2.1539978027343807,-4.147644121620132,-0.16035148384862907,-3.1508209621772636,-1.1571746432914978,3.2082233510389813,15.990582528514901,-31.49390013510385,0.9968231594428792,12,1.4249954223632812,2.2099952697753906,1.3374977111816406,1.519998550415039,1.0,4,0.03166378633514966,1.3867954065346533,67.30000305175781,1.0131125397103427,66.56999969482422,1.3563298021608354,67.80000305175781,0.03166378633514966 2932,2018-12-10,65.73000335693361,65.95999908447266,64.33999633789061,65.66999816894531,3012500.0,0.0006089346025377473,5.230820018486784,-0.06061143178614424,32.33162956725933,42.61993796343022,1.8923109878644055,2.0617376824734066,2.4209865751098363,0.1399682276181835,5.780075570476904,1.6200027465820455,-0.7986654507264035,-1.9129970550536939,-3.9081280193398698,0.08213390923248198,-2.910562537196782,-0.915431572910606,2.857964103561315,29.701002743648075,-13.195591997583733,0.9975654821430848,12,1.0449943542480327,1.829994201660142,1.2974967956542827,1.479997634887681,0.519996643066392,0,0.03027533488722378,-2.8036855186358633,65.69000244140625,1.3867954065346533,67.30000305175781,1.0131125397103427,66.56999969482422,0.03027533488722378 2933,2018-12-11,65.52999877929689,67.33999633789061,65.44000244140625,66.62000274658203,2475300.0,-0.003042820134218416,-1.9921242813631799,-18.165162110612115,35.82089944448251,41.79937679537343,1.9948291681791943,2.122472353261543,2.5251239302397153,0.44114320944702,6.060194690467698,1.8999938964843608,-0.696128131807555,-1.9555015563964702,-4.0978506150225655,0.1868475022296252,-3.026676085709525,-0.8843270270834154,2.9400024414062216,28.333360581141825,-14.672213558289414,1.0711745293130488,12,1.2449989318847514,2.029998779296861,1.4975013732910014,1.6800022125243999,1.430000305175767,1,0.03708225775129237,5.230820018486784,65.73000335693361,-2.8036855186358633,65.69000244140625,1.3867954065346533,67.30000305175781,0.03708225775129237 2934,2018-12-12,66.09999847412111,67.08000183105469,66.05999755859375,66.76999664306639,3279600.0,0.00869830162432872,-1.7200113932291667,0.6146749819764779,47.00636397917818,42.31684537192346,1.3487593085488783,1.487773345166815,1.8616472400704112,-0.020789717482244896,6.473891014032118,1.5500030517577983,-0.6395512884348449,-1.29600181579589,-3.515374573681939,0.923370942090159,-2.4056881947389144,-0.18631543685286545,1.9570022583007471,42.615013448409044,-4.3387210551332345,1.1096863789430231,12,0.6749992370605327,1.459999084472642,0.8175010681152202,1.110002517700181,0.7300033569335795,2,0.04387294391563823,-1.9921242813631799,65.52999877929689,5.230820018486784,65.73000335693361,-2.8036855186358633,65.69000244140625,0.04387294391563823 2935,2018-12-13,66.36000061035156,66.84999847412111,65.47000122070311,66.20999908447266,3209600.0,0.0039334665995831575,1.442478951597102,-0.22388348630122337,47.341786821443314,42.68715940985278,0.768219447229697,1.1239405574108616,1.5263481217159836,-0.15590531829062115,6.879514144976545,1.3799972534179972,-0.6108696145723087,-0.9334995269775419,-3.145031037480635,1.2780319835255511,-2.0392652822290813,0.1722662282739975,1.325299682617171,48.910457245884544,-1.8374969544525612,1.1057657552515447,12,0.4149971008300781,1.1999969482421875,0.5324993133544922,0.8500003814697266,1.44000244140625,3,0.02335749001659959,-1.7200113932291667,66.09999847412111,-1.9921242813631799,65.52999877929689,5.230820018486784,65.73000335693361,0.02335749001659959 2936,2018-12-14,65.65000152587889,66.69000244140625,65.38999938964844,65.83000183105469,2872700.0,-0.010699202500638827,-2.7142701441946135,-1.1999898275775323,41.46636467006559,41.896925271518796,1.121110156978716,1.7280009520544724,2.175103504758951,0.6694133911114335,7.426294875977154,1.3000030517578125,-0.6103060625720786,-1.5199985504150533,-3.8116114517520145,0.771614350921908,-2.665805001083541,-0.37419209974656553,1.7007683715820292,43.666839599609375,-9.626260598906228,1.1458064506684829,12,1.0299949645996094,1.909996032714858,1.152498245239272,1.559999465942397,3.010002136230497,4,0.02269608269821899,1.442478951597102,66.36000061035156,-1.7200113932291667,66.09999847412111,-1.9921242813631799,65.52999877929689,0.02269608269821899 2937,2018-12-17,64.80999755859375,65.94000244140625,64.27999877929689,65.73000335693361,3999300.0,-0.012795185799866493,1.4776100707709439,5.111134658584849,34.66821349353292,40.25628398424358,1.5538888298700755,2.4353238032493323,2.9438074829069194,1.62022474267971,8.212554700988441,1.6600036621093608,-0.7428008539892232,-2.1965023040771428,-4.673828465305888,0.28082385715160285,-3.4351653846915156,-0.95783922346277,2.2396949829101374,17.320235364515504,-36.09200895247026,1.2386630806143746,12,1.6000022888183594,2.7050018310546875,2.3200016021728516,2.400003433227539,3.670005798339858,0,0.029007945589147877,-2.7142701441946135,65.65000152587889,1.442478951597102,66.36000061035156,-1.7200113932291667,66.09999847412111,0.029007945589147877 2938,2018-12-18,64.77999877929689,65.62999725341797,63.95000076293945,64.80999755859375,4068400.0,-0.0004628727114167619,1.0119740508931427,0.03260716329287632,34.54962709971184,39.71997414583649,1.2409483094593412,2.23660637664824,2.9122933045813397,1.753359189253402,8.61866991610075,1.6799964904785156,-0.90374687822694,-2.008501052856431,-4.462560842579919,0.4455587368670564,-3.235530947718175,-0.7814711579946874,1.9373305107421572,26.517499460702382,-23.879215758293753,1.2270298948617429,12,1.4300022125243999,2.045000076293931,2.3500003814697124,2.4300022125244,2.840003967285142,1,0.02269220821864093,1.4776100707709439,64.80999755859375,-2.7142701441946135,65.65000152587889,1.442478951597102,66.36000061035156,0.02269220821864093 2939,2018-12-19,64.87000274658203,66.56999969482422,64.48000335693361,64.63999938964844,4204100.0,0.0013893789592644978,-6.6000499382710895,-7.667090539169451,22.745713737091307,37.19233051486677,0.988378800086906,2.002770855902952,2.753139139631344,1.7642291690945342,8.801651776150948,2.089996337890611,-1.1229937541781538,-1.7619972229003906,-4.288884184949978,0.7648897391491971,-3.0254407039251845,-0.49855374187559676,-0.9200019836425781,31.724231370779503,-12.136774060912483,1.2634434810247936,12,1.3399982452392578,1.954996109008789,2.292496681213379,2.339998245239258,2.909996032714858,2,0.03221822490212167,1.0119740508931427,64.77999877929689,1.4776100707709439,64.80999755859375,-2.7142701441946135,65.65000152587889,0.03221822490212167 2940,2018-12-20,64.26000213623047,65.30999755859375,63.40999984741211,64.62000274658203,5126900.0,-0.009403431239775939,1.1839176722323559,-1.5651972003847812,21.666744916683186,35.28859374771646,1.2536399502474609,2.5622045145257744,3.2970812359248214,2.469227608402676,9.414813323053897,1.8999977111816406,-1.3429652479651537,-2.25649795532226,-4.997424591410891,0.4844286807663778,-3.6269612733665753,-0.8860346372779446,2.30999755859375,25.914683432713097,-11.651624478631042,1.3704633180443189,12,1.1149959564208984,2.2949962615966797,3.812497138977051,2.9499988555908203,4.05999755859375,3,0.03999376920927955,-6.6000499382710895,64.87000274658203,1.0119740508931427,64.77999877929689,1.4776100707709439,64.80999755859375,0.03999376920927955 2941,2018-12-21,61.93000030517578,65.37000274658203,61.70000076293945,64.58000183105469,7669100.0,-0.03625897531274758,-1.3601294298316626,7.361102869495189,17.07077985380863,33.59294377955527,3.34607107553785,4.753964797949493,5.591583199255666,4.87876876651292,10.329910240718466,3.670001983642578,-1.4406763017352802,-4.343999862670898,-7.76146734260827,-0.9265323827335195,-6.0527336026395915,-2.6352661227022054,4.6399993896484375,4.722784243965219,-27.975674965630727,1.708733739968688,12,2.589998245239258,3.769998550415039,6.217499732971191,5.280000686645508,7.69000244140625,4,0.09478447792113842,1.1839176722323559,64.26000213623047,-6.6000499382710895,64.87000274658203,1.0119740508931427,64.77999877929689,0.09478447792113842 2942,2018-12-24,60.79999923706055,61.72000122070313,59.959999084472656,61.5099983215332,2581800.0,-0.018246424391197613,2.1150345684346714,0.2679240285483142,16.281369656909476,31.42188491426938,4.138405698255326,5.681438819134968,6.685761625970372,6.09276472499333,11.199183721107813,1.970001220703125,-1.7103545381945509,-5.160500907897955,-9.336650596290028,-0.9843512195058821,-7.248575752093984,-3.0724260637019185,5.575200500488279,12.708019289323696,-18.53562805770914,2.0880748441960355,12,2.720001220703125,4.029998779296875,7.347500801086426,6.410001754760742,8.829998016357422,0,0.12927639019208725,-1.3601294298316626,61.93000030517578,1.1839176722323559,64.26000213623047,-6.6000499382710895,64.87000274658203,0.12927639019208725 2943,2018-12-26,63.0099983215332,63.02999877929688,59.959999084472656,60.91999816894531,5088100.0,0.036348669608626594,1.8826273759015002,-2.9436659825275893,34.331007021247046,30.0135119189437,1.7135508243699746,3.287133642628646,4.394925467524786,3.935436945941305,12.093750807456132,3.069999694824226,-1.73178363176838,-2.7265018463134822,-7.035700147318778,1.5826964546918134,-4.88110099681613,-0.5719026958108344,2.9802893768310526,46.14219297172392,14.060950477413563,2.154599150502648,12,0.395000457763679,1.8199996948242188,5.1375017166137695,4.200002670288086,6.400005340576186,2,0.0868116994304231,2.1150345684346714,60.79999923706055,-1.3601294298316626,61.93000030517578,1.1839176722323559,64.26000213623047,0.0868116994304231 2944,2018-12-27,62.6500015258789,62.65999984741211,60.88999938964844,62.349998474121094,4353500.0,-0.005713328126391581,10.062513411057864,0.14354211954785462,28.844422322234905,27.958249196809433,1.712822043034656,3.442433768497814,4.692735952584748,4.356605733457066,12.889329086910076,2.1199989318847656,-1.7123884558609745,-2.844498825073252,-7.280810568599584,1.5918129184530798,-5.062654696836411,-0.6263429533100862,2.9784688556518617,49.722747144267245,19.621169665672955,2.218155871763164,12,0.674999237060554,2.129997253417976,5.35999774932862,4.55999946594239,4.199996948242209,3,0.07932962649091357,1.8826273759015002,63.0099983215332,2.1150345684346714,60.79999923706055,-1.3601294298316626,61.93000030517578,0.07932962649091357 2945,2018-12-28,63.2400016784668,63.75,62.61000061035156,62.70000076293945,4098300.0,0.009417400450408397,-2.1666596024244478,1.799984741366199,37.713151199944576,27.541225477907098,0.7081804545830863,2.535057958403172,4.003569149698762,3.755985407637283,14.066435533566441,1.1399993896484375,-1.7326603758868089,-1.970498847961423,-6.206179490808026,2.265181794885187,-4.088339169384724,0.14734147346187854,2.0483604252404746,60.62847271188831,27.554648997614194,2.117840321423304,12,0.024997711181640625,1.3449974060058594,4.769997596740723,3.969999313354492,3.700000762939453,4,0.07178995857579107,10.062513411057864,62.6500015258789,1.8826273759015002,63.0099983215332,2.1150345684346714,60.79999923706055,0.07178995857579107 2946,2018-12-31,63.61000061035156,63.6500015258789,62.40999984741211,63.31999969482422,3112500.0,0.0058507103425766704,5.702662020331373,0.5370378219528391,39.708735203248985,28.10128344565333,0.02053535912874338,1.8611756552171528,3.5321450966461043,3.3928981639151345,15.338663784596228,1.2400016784667898,-1.9266319969178483,-1.3469999313354464,-5.306229822833814,2.612229960162921,-3.326614877084623,0.6326150144137372,1.3586597122016286,96.30608559816251,60.21118722567639,1.9796149457491834,12,-0.345001220703125,0.9749984741210938,4.194998741149902,3.6000003814697266,4.669998168945327,0,0.07404494638074532,-2.1666596024244478,63.2400016784668,10.062513411057864,62.6500015258789,1.8826273759015002,63.0099983215332,0.07404494638074532 2947,2019-01-02,65.26000213623047,65.33000183105469,62.54999923706055,62.86999893188477,4418600.0,0.02593934145648147,1.1976282558709337,8.241364341901004,48.85107886061716,29.690333641309476,-1.7421229507855713,-0.04223106859777204,1.8077943679956263,1.7567587873551815,16.15731221955231,2.7800025939941406,-2.124857230926665,0.4625013351440401,-3.1456944251040397,4.070697095392113,-1.3415965449799927,2.26659921526808,-5.3000030517578125,98.69646817464343,59.07433761270248,1.8040978801240375,1,-1.9950027465820312,-0.6750030517578125,2.282496452331543,1.9499988555908203,3.1199951171875,2,0.06680969150522009,5.702662020331373,63.61000061035156,-2.1666596024244478,63.2400016784668,10.062513411057864,62.6500015258789,0.06680969150522009 2948,2019-01-03,65.01999664306639,66.23999786376953,64.11000061035156,64.55000305175781,3390700.0,-0.003677681356232032,-2.1555550532080225,0.1966497745500924,45.2714511331841,32.19319335198645,-1.6365995377129465,-0.022319736777262733,1.9375355831901544,2.0178341102134,16.460182301060367,2.1299972534179688,-2.2313968124410763,0.3614961624145394,-2.9626951334010414,3.6856874582301202,-1.300599485493251,2.02359181032233,-4.952597503662098,77.19623236147626,36.38489523851227,1.662095647907791,1,-1.9199981689452983,-0.4349975585937358,2.4900026321411275,2.190004348754897,3.420005798339858,3,0.07090127419813053,1.1976282558709337,65.26000213623047,5.702662020331373,63.61000061035156,-2.1666596024244478,63.2400016784668,0.07090127419813053 2949,2019-01-04,67.48999786376953,67.55999755859375,65.55000305175781,65.87999725341797,5490200.0,0.03798833202441476,1.2971365792410714,3.425579923055799,54.14525391083076,35.8019165735584,-4.130206194156401,-2.550635462409744,-0.6085646638494353,-0.4166801447183417,16.14140142952175,2.540000915527358,-2.1421148042423113,2.7854974746704073,-0.672822935019326,6.243817884360148,1.0563372698255336,4.514657679515274,-7.175694775390625,98.64078202069419,56.422734020455465,1.7291602048448698,1,-3.729999542236328,-2.904998779296875,0.02000141143798828,-0.2799968719482422,2.1100006103515767,4,0.028448745875136128,-2.1555550532080225,65.01999664306639,1.1976282558709337,65.26000213623047,5.702662020331373,63.61000061035156,0.028448745875136128 2950,2019-01-07,68.44000244140625,68.61000061035156,67.01000213623047,67.37000274658203,4786900.0,0.014076227703464061,1.2695077673947979,0.6645958317932388,60.05766868668428,40.57823755498903,-4.944935737778749,-3.5951819673094434,-1.6177832986280691,-1.3368095003760203,15.735573124366816,1.5999984741210938,-2.0188635613903756,3.678502082824707,0.008932572812128114,7.348071592837286,1.8437173278184247,5.5132868378309965,-7.69095768481445,97.25809438667366,52.942090858374186,1.8347847550062892,1,-4.155002593994141,-3.8550033569335938,-0.9300031661987305,-1.230001449584961,0.6299972534179688,0,-0.023232085192375518,1.2971365792410714,67.48999786376953,-2.1555550532080225,65.01999664306639,1.1976282558709337,65.26000213623047,-0.023232085192375518 2951,2019-01-08,67.76999664306639,68.68000030517578,67.37000274658203,68.66999816894531,6052700.0,-0.009789681099346415,1.8478028311509533,-0.8411231612797555,60.80290072501412,45.52507434033399,-3.754203386121816,-2.9105856763816718,-0.9009085804439252,-0.6446727247120805,16.001661256193646,1.30999755859375,-1.8261714300984266,2.904496574401847,-0.9870565407673269,6.796049689571014,0.9587200168172672,4.850273131986434,-6.39207541817381,85.15491837607159,35.87817945432184,1.9457765575845836,1,-3.4499969482421733,-3.184997558593736,-0.2599973678588725,-0.559995651245103,2.730003356933608,1,-0.01224722211558582,1.2695077673947979,68.44000244140625,1.2971365792410714,67.48999786376953,-2.1555550532080225,65.01999664306639,-0.01224722211558582 2952,2019-01-09,67.72000122070311,68.66999816894531,67.12000274658203,68.65000152587889,4498600.0,-0.00073772207229994,2.1958879651404217,1.0333319204848732,60.71428174230236,48.456549309340126,-2.9272038811417787,-2.849980501246634,-0.8233240053627071,-0.5638305092084579,15.683543943797632,1.5499954223632812,-1.5523269713364272,2.7550012588500863,-1.3267343922396293,6.836736909939795,0.7141334333052356,4.795869084394944,-5.61187208778221,78.99345407922186,25.729181587200443,2.040867825544855,1,-2.9350013732910014,-3.1350021362304545,-0.21000194549559126,-0.5100002288818217,4.330001831054702,2,0.008269308158585398,1.8478028311509533,67.76999664306639,1.2695077673947979,68.44000244140625,1.2971365792410714,67.48999786376953,0.008269308158585398 2953,2019-01-10,67.95999908447266,68.86000061035156,67.22000122070311,67.44000244140625,3230800.0,0.003543973116411747,-2.4166686534899826,-0.5591359918619818,61.13912770837796,52.04484990780048,-2.6722148456763932,-3.0552382431639558,-0.9933672366902755,-0.7803741111304987,16.317640483016238,1.6399993896484517,-0.9345660170825738,2.8734991073608427,-1.4183104521596874,7.165308666881373,0.7275943276005705,5.019403887121108,-5.194682834326265,72.80960151942615,16.125814631306994,2.145904779760265,1,-2.3249988555908203,-3.470001220703125,-0.47499942779541016,-0.7499980926513672,4.55999755859375,3,0.006180079084805001,2.1958879651404217,67.72000122070311,1.8478028311509533,67.76999664306639,1.2695077673947979,68.44000244140625,0.006180079084805001 2954,2019-01-11,69.0,69.05999755859375,67.40000152587889,67.83000183105469,4177300.0,0.01530313315976728,1.5736506547119369,2.250011004005458,66.57340672485267,55.251544966123596,-3.036011992247424,-4.075807443985553,-1.943438819455423,-1.7893576967889544,17.02058997499728,1.659996032714858,-0.11721126295554996,3.7684999465942326,-0.850933646740998,8.387933539929463,1.4587831499266173,6.078216743261848,-5.503321626628988,97.07328328935567,34.98974131718196,2.3097167966676144,1,-3.2650012969970703,-4.490001678466797,-1.6125001907348633,-1.789999008178711,3.75,4,-0.008115906646286253,-2.4166686534899826,67.95999908447266,2.1958879651404217,67.72000122070311,1.8478028311509533,67.76999664306639,-0.008115906646286253 2955,2019-01-14,67.91000366210939,68.51999664306639,67.41999816894531,68.41000366210939,2691000.0,-0.01579704837522622,2.0556108932925614,-0.427351096156605,72.89433760115803,58.938834121446824,-1.356569251213088,-3.018494598048406,-0.7424091344743715,-0.6734092987400544,17.428924911621863,1.5800018310546875,0.3516648598644423,2.601003456115734,-2.148329672410398,7.350336584641866,0.22633689185266803,4.9756700203788,-3.634460602807195,40.721805575765934,-27.43532762825304,2.374666564263064,1,-2.1050052642822408,-3.400005340576186,-0.6750040054321431,-0.7000026702881001,5.499999999999986,0,0.02488580063138257,1.5736506547119369,69.0,-2.4166686534899826,67.95999908447266,2.1958879651404217,67.72000122070311,0.02488580063138257 2956,2019-01-15,67.13999938964844,68.55999755859375,66.69999694824219,67.80999755859375,5366700.0,-0.011338598600173166,-1.3999960622557368,1.339996337890625,74.96061402768373,61.83989358445423,-0.037075019435832246,-2.246309415003495,-0.017291496855108335,0.10763488481228478,17.641386396285398,1.8600006103515625,0.9419273751782811,1.7564992904663086,-3.0616037642054863,6.5746023451381035,-0.652552236869596,4.165550817802206,-2.1946327004454247,18.644166424207157,-54.19183856248951,2.409051527335898,1,-0.5550003051757812,-2.6300010681152344,0.0149993896484375,0.07000160217285156,6.05999755859375,1,0.02874590888771067,2.0556108932925614,67.91000366210939,1.5736506547119369,69.0,-2.4166686534899826,67.95999908447266,0.02874590888771067 2957,2019-01-16,66.69000244140625,67.61000061035156,66.37999725341797,67.51000213623047,3261000.0,-0.006702367475915794,1.4117792255391082,1.2238834863012138,66.81902200841942,64.23406812614705,0.7119707105180595,-1.737318883458002,0.37102602048085487,0.5773441903998702,17.18903379169542,1.2300033569335938,1.3860671804224722,1.2125020980834904,-3.6317756603495894,6.05677985651657,-1.2096367811330566,3.6346409773000303,-1.1685874304885289,11.567356443563838,-61.97480821048033,2.422138879216541,1,0.6149978637695312,-2.180004119873047,0.8174953460693359,0.5199985504150391,6.3600006103515625,2,0.057129965798714766,-1.3999960622557368,67.13999938964844,2.0556108932925614,67.91000366210939,1.5736506547119369,69.0,0.057129965798714766 2958,2019-01-17,66.25,66.75,65.63999938964844,66.72000122070311,3357400.0,-0.006597727174966539,3.188691195946335,0.5731724336847025,66.33391372977982,65.58836366158583,1.502836964004743,-1.2453929335213445,0.754892341313024,1.0442807850344877,16.375754778583122,1.1100006103515625,1.8109091309274987,0.6989995956420927,-4.145326013005388,5.543325204289566,-1.7231632086816404,3.121162399965833,2.80999755859375,17.836284705955837,-56.2932598673747,2.422162804323738,1,1.0999984741210938,-1.7400016784667969,0.9174976348876953,0.9600009918212891,6.279998779296875,3,0.08754721587558967,1.4117792255391082,66.69000244140625,-1.3999960622557368,67.13999938964844,2.0556108932925614,67.91000366210939,0.08754721587558967 2959,2019-01-18,66.95999908447266,68.05000305175781,66.37000274658203,67.11000061035156,4766500.0,0.0107169673127947,-1.5263272622974329,0.3191513538082039,66.69656098869726,66.32601836180947,0.7931606558795039,-1.8875628578442303,-0.01640033901388449,0.3624244018366767,16.48652915230261,1.8000030517578125,2.0450761034327485,1.3044988632202177,-3.5680600797062,6.177057806146642,-1.131780608242991,3.7407783346834265,2.0315985107421852,45.205497347999895,-29.366472219426825,2.436279471463211,1,0.3899993896484375,-2.450000762939453,0.20749855041503906,0.2500019073486328,5.160003662109375,4,0.0830346122254213,3.188691195946335,66.25,1.4117792255391082,66.69000244140625,-1.3999960622557368,67.13999938964844,0.0830346122254213 2960,2019-01-22,66.83000183105469,67.19000244140625,66.19999694824219,66.75,2971200.0,-0.0019414165949132034,1.475004291518053,-0.533340114948375,64.77063539504124,66.76687776959028,0.7495896282731707,-1.6391981967999527,0.05339763701530842,0.5138669608481905,16.00307312706378,0.9900054931640625,2.3697158231383924,1.046001625061038,-3.8071143528810865,5.8991176030031625,-1.3805563639100171,3.4725596140321002,2.0945638000488316,40.75353382279936,-29.78577896316046,2.4265579889710613,1,0.5199966430664062,-2.3200035095214844,0.3374958038330078,0.37999916076660156,5.379997253417969,1,0.08858294189353733,-1.5263272622974329,66.95999908447266,3.188691195946335,66.25,1.4117792255391082,66.69000244140625,0.08858294189353733 2961,2019-01-23,67.80000305175781,67.84999847412111,66.56999969482422,66.80000305175781,1979500.0,0.014514457491042299,1.3272898777899198,12.49971390425329,62.42660819957636,66.95713626484293,-0.241057317405307,-2.2629057188173647,-1.0173860671229846,-0.42547751907267184,14.852827954345715,1.2799987792968892,2.411850191937262,1.7225027084350586,-2.8511885436426354,6.296193960512753,-0.5643429176037813,4.009348334473906,1.0588712545166032,89.626571779514,21.713345029467675,2.2868456260388466,1,-0.45000457763671875,-3.2900047302246094,-0.6325054168701172,-0.5900020599365234,4.5399932861328125,2,0.08274336810971739,1.475004291518053,66.83000183105469,-1.5263272622974329,66.95999908447266,3.188691195946335,66.25,0.08274336810971739 2962,2019-01-24,68.66000366210939,68.66000366210939,67.22000122070311,67.72000122070311,2849800.0,0.012684374213008054,2.0638270242191745,0.9400024414062784,66.78969412755023,67.5849769780843,-1.0657736582563615,-2.6391740689957572,-1.9512335397766236,-1.2557365938356781,13.140232715183592,1.4400024414062784,2.298600304477503,2.1895030975341996,-1.7865281799077053,6.1655343749761045,0.20148745881324714,4.177518736255152,0.13449314583250782,100.0,31.887032971757236,1.9880156387209518,1,-1.3100051879882955,-4.150005340576186,-1.5400066375732564,-1.5300045013427876,2.989997863769517,3,0.06612282324473906,1.3272898777899198,67.80000305175781,1.475004291518053,66.83000183105469,-1.5263272622974329,66.95999908447266,0.06612282324473906 2963,2019-01-25,68.48000335693361,69.26999664306639,68.19999694824219,68.93000030517578,4940400.0,-0.002621618053817776,-1.118790790427818,-0.478718914356181,55.78950374152519,66.38676553549236,-0.8987687631701107,-2.137978288710869,-1.8141997127662108,-1.0472184990918407,12.347698823814055,1.0699996948242045,2.215724379185076,1.7360025405883874,-1.9819169500666334,5.453922031243408,-0.12295720473912297,3.594962285915898,-2.8400039672851705,74.26731711196405,9.602166318874993,1.8589597453275115,1,-1.025005340576186,-3.8650054931640767,-1.5175037384033345,-1.3500041961670064,2.930000305175767,4,0.06673480535630683,2.0638270242191745,68.66000366210939,1.3272898777899198,67.80000305175781,1.475004291518053,66.83000183105469,0.06673480535630683 2964,2019-01-28,67.62000274658203,68.48999786376953,67.05999755859375,67.87000274658203,2958100.0,-0.012558419512175734,-1.0875758757030685,0.5555593231833617,45.1536655817775,63.30446864445008,-0.28508666762972723,-0.9344566986348184,-0.9825767513296171,-0.1638904375054011,11.228181962306891,1.4300003051757812,2.1136042202214895,0.6275018692016658,-2.565595915410924,3.8205996538142557,-0.969047023104622,2.2240507615079537,-1.907403411865232,46.254265130184535,-13.697870929698993,1.5965488923062936,1,-0.16500473022460938,-3.0050048828125,-1.1025028228759766,-0.4900035858154297,3.1599960327148438,0,0.07261159173737286,-1.118790790427818,68.48000335693361,2.0638270242191745,68.66000366210939,1.3272898777899198,67.80000305175781,0.07261159173737286 2965,2019-01-29,67.77999877929689,67.94000244140625,66.62999725341797,67.66000366210939,2340100.0,0.002366105090448878,4.954535996671213,-0.47998046875,50.06290660169054,60.538056708228616,-0.5201640354714101,-0.7767106127564176,-1.1864402074343445,-0.2950806265940997,10.663321860835579,1.3100051879882812,1.9820572851133846,0.5604980468750114,-2.112514169564392,3.2335102633144146,-0.7760080613446974,1.89700415509472,-1.996251498413102,44.814831559733335,-11.455707868622099,1.3365061082197032,1,-0.32500076293946734,-3.165000915527358,-1.2624988555908345,-0.6499996185302876,3.5400009155273295,1,0.06403074720341806,-1.0875758757030685,67.62000274658203,-1.118790790427818,68.48000335693361,2.0638270242191745,68.66000366210939,0.06403074720341806 2966,2019-01-30,68.31999969482422,68.69000244140625,67.08999633789061,67.73999786376953,2318300.0,0.007966965554037087,1.4242382207426119,4.83354526958291,53.55449551501616,59.064220431183806,-0.9780296122823842,-0.9968678423921631,-1.7555891131418804,-0.801885186960078,10.121598292722696,1.6000061035156392,1.669349739128208,0.8649990081787138,-1.2382378573817192,2.9682358737391468,-0.18661942460150271,1.9166174409589303,-2.4665274266967856,64.01525879259057,10.18035468077197,1.0516184327802132,1,-0.8650016784667969,-3.7050018310546875,-2.355001449584961,-1.2250003814697266,2.3300018310546875,2,0.056937930430686734,4.954535996671213,67.77999877929689,-1.0875758757030685,67.62000274658203,-1.118790790427818,68.48000335693361,0.056937930430686734 2967,2019-01-31,69.62000274658203,70.12000274658203,68.02999877929689,68.41000366210939,5816100.0,0.01902814779807871,-1.121821906720437,2.086198731945991,58.736861379523006,58.220103503377494,-2.0324364918777746,-2.0590513496943856,-3.0689454280947643,-2.0577616160364443,10.81332748421634,2.090003967285142,1.3774978777103115,1.9470020294189396,-0.10140480990976641,3.9954088687476457,0.9227986097545795,2.9712054490832998,-3.698199990955814,85.67337498524404,32.824279479975274,1.0242034196643544,1,-1.4600028991699219,-4.5800018310546875,-4.510004043579102,-3.380002975463867,1.8499984741210938,3,0.03906913938526291,1.4242382207426119,68.31999969482422,4.954535996671213,67.77999877929689,-1.0875758757030685,67.62000274658203,0.03906913938526291 2968,2019-02-01,69.62999725341797,69.77999877929689,69.08000183105469,69.45999908447266,3117900.0,0.000143557978190767,1.9787026816439295,0.14049446080316944,53.71899486479207,56.77815171183247,-1.6903119124187072,-1.7981606224929578,-3.1266244941025576,-2.005080566231271,12.008982582316566,0.6999969482422017,1.1149498266819364,1.7264965057373018,-0.08920459397214131,3.542197605446745,0.8186459558825732,2.6343470555920305,-3.540266498153514,85.95975008853581,37.1058649816852,0.9078505498547224,2,-1.4699974060058594,-4.589996337890625,-5.454998016357422,-4.259998321533203,2.0699996948242188,4,0.029010546490604305,-1.121821906720437,69.62000274658203,1.4242382207426119,68.31999969482422,4.954535996671213,67.77999877929689,0.029010546490604305 2969,2019-02-04,69.41000366210939,69.62999725341797,68.87999725341797,69.41000366210939,1926200.0,-0.0031594657473260623,2.4091902202187048,0.0,59.86843294055286,56.233462550222654,-1.2138910408953905,-1.5040639228414676,-2.921103748653536,-1.7417359104214682,12.565395467264008,0.75,1.0481354442174364,1.4105026245117358,-0.5129758626078029,3.3339811116312745,0.44876338095197355,2.372241868071498,-3.1590620271922347,79.65621871188083,28.543760217482458,0.9617392435597678,2,-1.0650024414062642,-3.905002593994155,-5.292505264282241,-4.040004730224624,2.839996337890611,0,0.028814290368518902,1.9787026816439295,69.62999725341797,-1.121821906720437,69.62000274658203,1.4242382207426119,68.31999969482422,0.028814290368518902 2970,2019-02-05,66.84999847412111,69.69999694824219,66.80000305175781,69.69999694824219,5001100.0,-0.03688236641580489,1.0350845257057193,-100.0,48.45579781680508,54.68115028547029,1.5078114515527403,0.9810115182196881,-0.3595170521943629,0.8415855458478774,12.19317060490992,2.899993896484375,0.9646554068819455,-1.0700023651122876,-3.0474975433797766,0.9074928131552014,-2.0587499542460392,-0.08125477597853603,-0.444294394737355,1.5058863541836116,-51.49473961609969,0.9887475891337455,2,1.525001525878892,-0.5849971771240376,-2.797498703002944,-1.4799995422363423,5.489997863769517,1,0.05878833799371197,2.4091902202187048,69.41000366210939,1.9787026816439295,69.62999725341797,-1.121821906720437,69.62000274658203,0.05878833799371197 2971,2019-02-06,66.94000244140625,67.30000305175781,66.54000091552734,66.80000305175781,4334500.0,0.0013463570581828677,-1.303023997780552,-0.049122619159160205,51.38427482721912,52.96943702987794,1.433762894761685,0.8702567658631892,-0.4536309836825865,0.7435640456616426,11.715817836887457,0.7600021362304688,0.8252915239282572,-0.9384986877441435,-2.963514097040928,1.0865167215526412,-1.9510063923925287,0.07400901690424178,3.1800003051757812,11.17322126511493,-45.124086161900394,1.01250770464839,2,1.3899993896484375,-0.6750011444091797,-3.015003204345703,-1.5700035095214844,6.519996643066406,2,0.0654316864904787,1.0350845257057193,66.84999847412111,2.4091902202187048,69.41000366210939,1.9787026816439295,69.62999725341797,0.0654316864904787 2972,2019-02-07,68.27999877929689,68.45999908447266,65.55999755859375,68.0,7554600.0,0.020017871063921167,8.062513411057864,2.0000000000001017,60.22155224871389,53.46188686401002,0.03821263993964408,-0.4486367040077681,-1.7916001764476874,-0.6056808934952613,11.588995527000453,2.9000015258789062,0.7621682287224445,0.37349777221680824,-1.6577664680915376,2.404762012525154,-0.6421343479373718,1.3891298923709883,1.76840393066405,64.4549865852866,3.156603778065019,1.0156321201541765,2,-0.4399986267089986,-1.9449977874756001,-4.354999542236342,-2.9099998474121236,5.400001525878892,3,0.034710058420514,-1.303023997780552,66.94000244140625,1.0350845257057193,66.84999847412111,2.4091902202187048,69.41000366210939,0.034710058420514 2973,2019-02-08,68.37999725341797,68.47000122070311,66.94999694824219,67.63999938964844,4129500.0,0.0014645353823790064,2.3043362883230247,2.642861035422209,57.618022413412035,54.846815400858304,-0.08656697503623434,-0.5434179712445939,-1.9019075869282176,-0.7107678784538507,11.365361080943886,1.5200042724609233,0.6745532216502284,0.45249633789062216,-1.5897511441073675,2.494743819888612,-0.5686274031083798,1.473620078889624,1.4888692504882783,68.11594469978144,4.58438392584317,1.021123740998998,2,-0.5399971008300781,-1.2649955749511719,-4.454998016357422,-3.009998321533203,4.209999084472656,4,0.04518871148580961,8.062513411057864,68.27999877929689,-1.303023997780552,66.94000244140625,1.0350845257057193,66.84999847412111,0.04518871148580961 2974,2019-02-11,68.44000244140625,69.18000030517578,68.0,68.16999816894531,2644100.0,0.0008775254518642583,-2.8688495885133953,0.36487169177157114,58.70270600190033,55.806793111992725,-0.02014096595887338,-0.6825210747530548,-1.971736993684715,-0.7623115469295101,11.164023663021892,1.1800003051757812,0.45056966176964863,0.5405014038085909,-1.4546455428310452,2.535648350448227,-0.45707206951122714,1.538074877128409,1.2565093046874978,69.56534558950904,3.022290347527644,0.9975734733198183,2,-0.6000022888183594,-0.6049995422363281,-4.597503662109375,-3.0700035095214844,3.6199951171875,0,0.04763288121777798,2.3043362883230247,68.37999725341797,8.062513411057864,68.27999877929689,-1.303023997780552,66.94000244140625,0.04763288121777798 2975,2019-02-12,69.59999847412111,69.66999816894531,68.5,69.0,2630700.0,0.016949093970415552,2.162166341900962,2.2221814071772212,59.53387929870961,56.471169087958664,-0.999978799758793,-1.801794159895124,-3.1743807810387494,-1.9240996810337805,11.0406099862818,1.2299957275390625,0.4270061675143353,1.6159976959228715,-0.5192543395903471,3.75124973143609,0.5483716781662622,2.6836237136794807,-4.040000915527358,98.29684466109563,33.24136427557342,1.0676260177566077,2,-1.7599983215332173,-1.7599983215332173,-5.427499771118178,-4.229999542236342,2.660003662109361,1,0.038074735401958826,-2.8688495885133953,68.44000244140625,2.3043362883230247,68.37999725341797,8.062513411057864,68.27999877929689,0.038074735401958826 2976,2019-02-13,69.06999969482422,69.95999908447266,68.86000061035156,69.61000061035156,4742400.0,-0.007614925156844032,-1.291665673254973,-0.9000038147069456,52.250254383136514,55.75043497724906,-0.39381870067953173,-1.1803058739193517,-2.686330660619973,-1.3967577228640948,11.457828993695506,1.0999984741210938,0.5741351717464198,0.9894989013671847,-1.1595518661341373,3.1385496688685066,-0.08502648238348343,2.0640242851178527,-3.4278021240234438,79.77274815897572,18.346963506034946,1.0745253837506619,2,-1.3100013732910156,-1.2299995422363281,-4.635000228881836,-3.700000762939453,2.8300018310546875,2,0.04734322654574208,2.162166341900962,69.59999847412111,-2.8688495885133953,68.44000244140625,2.3043362883230247,68.37999725341797,0.04734322654574208 2977,2019-02-14,70.5,70.5199966430664,69.01000213623047,69.09999847412111,3200300.0,0.020703638504329325,1.097222148635976,-2.592591022760962,59.74902515271678,56.42043834257402,-1.8839852887916066,-2.435083551453289,-4.135112956590405,-2.833580796238948,12.211405792578542,1.5099945068359375,0.7066306341184259,2.228999328613284,-0.07121475202984584,4.529213409256414,1.0788922882917262,3.379106368934842,-4.685090368652354,99.43986989423564,38.0010291384347,1.150107040321562,2,-2.460002899169922,-2.460002899169922,-6.0475006103515625,-5.130001068115234,1.80999755859375,3,0.041985802616633316,-1.291665673254973,69.06999969482422,2.162166341900962,69.59999847412111,-2.8688495885133953,68.44000244140625,0.041985802616633316 2978,2019-02-15,72.05000305175781,72.06999969482422,70.43000030517578,70.6500015258789,5711300.0,0.021985858890181786,1.2777851364024095,1.0000000000000102,70.04525855372856,57.55119674403799,-3.413585235844394,-3.718958579980523,-5.665319620272598,-4.380504700214686,13.734510795371424,1.6399993896484375,0.8148962740249317,3.489002227783203,0.8275190090603104,6.150485446506096,2.1582606184217497,4.819743837144657,-5.952788199707044,99.5086819517005,34.65581269630847,1.3307416093614488,2,-3.235004425048828,-3.235004425048828,-7.36500358581543,-6.680004119873047,1.2899932861328125,4,0.02262313926964099,1.097222148635976,70.5,-1.291665673254973,69.06999969482422,2.162166341900962,69.59999847412111,0.02262313926964099 2979,2019-02-19,72.5199966430664,72.86000061035156,71.76000213623047,72.01000213623047,3672800.0,0.006523158520492567,-1.178226647127253,0.36428139356188793,70.862679544412,60.04085026932765,-3.795131923848345,-3.953765344491046,-6.069994547101459,-4.842259797147221,14.690034341995256,1.0999984741210938,0.7803225895286658,3.6809959411621094,0.595841195577961,6.766150686746258,2.1384185683700423,5.2235733139541765,-5.944959003593766,92.20174496127558,23.789149749232905,1.5425773727920715,2,-3.30999755859375,-3.30999755859375,-7.457497596740723,-7.149997711181641,-0.279998779296875,1,0.0009652468017717908,1.2777851364024095,72.05000305175781,1.097222148635976,70.5,-1.291665673254973,69.06999969482422,0.0009652468017717908 2980,2019-02-20,72.75,73.08000183105469,72.16999816894531,72.45999908447266,4476900.0,0.0031715853223992507,-1.09195583734533,0.568635370852407,70.04525855372856,62.11429290560647,-3.4645407481869768,-3.918416315110221,-6.254193641711723,-5.071066131914392,15.841035307194673,0.910003662109375,0.8184692840178371,3.614999389648432,0.22092175506303136,7.009077024233832,1.9179605723557245,5.312038206941139,-5.546466063439468,92.18005365885408,22.25239320322673,1.6970388172927011,2,-3.4300003051757812,-3.4300003051757812,-7.627501487731934,-7.380001068115234,-3.599998474121108,2,-0.009484569641323048,-1.178226647127253,72.5199966430664,1.2777851364024095,72.05000305175781,1.097222148635976,70.5,-0.009484569641323048 2981,2019-02-21,73.41000366210938,73.76000213623047,72.38999938964844,72.56999969482422,4561200.0,0.009072215286726859,-1.2833292007603934,2.8965562600299912,68.20366167103592,63.001193952531146,-3.4757737695633892,-4.360129472970897,-6.8078762839694775,-5.71548447554386,16.775844496375118,1.3700027465820312,0.8428238121570928,3.9945030212402344,0.16556331726428652,7.823442725216182,2.0800331692522604,5.908972873228208,-5.501293578209541,92.63161107113487,23.67552463943896,1.9144698519879717,2,-3.055004119873047,-3.7500038146972656,-8.2525053024292,-8.04000473022461,-4.310005187988267,3,-0.015665460679883836,-1.09195583734533,72.75,-1.178226647127253,72.5199966430664,1.2777851364024095,72.05000305175781,-0.015665460679883836 2982,2019-02-22,73.19999694824219,74.05999755859375,72.97000122070312,73.80000305175781,2522000.0,-0.0028607370030084844,-1.05660160073703,-0.7142896068155603,66.82373667463642,64.02405109266718,-2.787619631802883,-3.9975131624377696,-6.4930862838632635,-5.518099500861723,17.372034261084522,1.089996337890625,1.1897989062667875,3.5574966430664006,-0.6065034866910253,7.721496772823826,1.4754965781876876,5.6394967079451135,-4.472105977016071,76.30850520501649,9.110697676607273,2.082000064878716,2,-2.1699981689453125,-3.3899993896484375,-7.652498245239258,-7.829998016357422,-3.2299957275390767,4,-0.01775950104591495,-1.2833292007603934,73.41000366210938,-1.09195583734533,72.75,-1.178226647127253,72.5199966430664,-0.01775950104591495 2983,2019-02-25,73.05000305175781,73.52999877929688,72.62000274658203,73.37000274658203,2400400.0,-0.00204909703193612,1.8437742146986946,0.5333273994201719,67.26753528773062,64.97569879109278,-2.1294560365228676,-3.6760656195130537,-6.23144390715521,-5.376777912020572,17.586248956499535,0.9099960327148438,1.534771111153134,3.1790027618408203,-1.2117816564056625,7.569787180087303,0.9836105527175789,5.374394970964062,-3.4689750265528687,56.08710795614748,-9.14092182628967,2.1953922091232423,2,-1.7700042724609375,-3.2400054931640625,-7.14250373840332,-7.680004119873047,-3.3199996948242045,0,-0.010130122686507592,-1.05660160073703,73.19999694824219,-1.2833292007603934,73.41000366210938,-1.09195583734533,72.75,-0.010130122686507592 2984,2019-02-26,72.52999877929688,72.97000122070312,71.25,71.44000244140625,2915400.0,-0.007118470235962904,-1.340135771969524,-3.4062418043535274,83.41173651146683,67.62879403695469,-1.082064210756272,-2.9190156711051145,-5.621907304935675,-4.869675485197035,18.234604055254444,1.8000030517578125,1.6912661581118726,2.413498687744138,-1.9963723465334482,6.823369722021724,0.2085631706053448,4.618434204882931,-2.2323356287497234,45.55159755859163,-26.591073949547585,2.2049355171387934,2,-1.0699996948242188,-2.720001220703125,-6.600000381469727,-7.159999847412109,-3.529998779296875,1,0.011167759164845803,1.8437742146986946,73.05000305175781,-1.05660160073703,73.19999694824219,-1.2833292007603934,73.41000366210938,0.011167759164845803 2985,2019-02-27,72.12000274658203,72.52999877929688,71.7699966430664,72.12999725341797,2742600.0,-0.005652778706951689,-1.1408308439534933,-0.009169303132961895,79.36508211114514,70.64155267340008,-0.3095679973367851,-2.284324896328428,-5.133679097848358,-4.466633817801949,19.205876721831423,0.7600021362304688,1.8958455340963525,1.7865024566650334,-2.566018285322386,6.139023198652453,-0.38975791432866913,3.962762827658736,-1.2203660907474188,30.96097873541997,-46.87416085944071,2.1762603709937087,2,-0.5850028991699219,-2.3100051879882812,-6.190004348754883,-6.750003814697266,-2.0699996948242188,2,0.0016638257434506976,-1.340135771969524,72.52999877929688,1.8437742146986946,73.05000305175781,-1.05660160073703,73.19999694824219,0.0016638257434506976 2986,2019-02-28,72.20999908447266,72.69999694824219,71.91999816894531,72.08000183105469,3072600.0,0.0012478693075881342,-2.4666259769764167,-13.006870229007633,75.95773093533141,72.44251998257948,0.1035775467584159,-2.1797043376525096,-5.119895623628153,-4.5513161428430635,19.847468288122595,0.779998779296875,2.116318268346319,1.6819988250732365,-2.6392225705327093,6.003220220679182,-0.4786118727297435,3.8426095228762165,-0.9599990844726562,34.163698168943725,-43.49000319439226,2.160610697802974,2,0.034999847412109375,-2.4000015258789062,-6.280000686645508,-6.840000152587891,-1.8600006103515483,3,-0.042376368887833915,-1.1408308439534933,72.12000274658203,-1.340135771969524,72.52999877929688,1.8437742146986946,73.05000305175781,-0.042376368887833915 2987,2019-03-01,72.33999633789062,72.5999984741211,71.77999877929688,72.38999938964844,1883600.0,0.0018002666537344503,2.4893513408220245,-0.3846469863254886,76.05263078641998,73.11000578621187,0.29282549747753706,-2.2087205600520434,-5.1153827889619805,-4.674710390026519,19.775955776014964,0.8199996948242188,2.2680258219554332,1.6759963989257756,-2.6958148651205107,6.047807662972062,-0.5099092330973747,3.861902030948926,-0.6403967285156256,47.80688252064622,-29.770501912909673,2.185905632023143,3,0.31500244140625,-2.529998779296875,-6.409997940063477,-6.969997406005859,-1.1099929809570312,4,-0.04478847149280896,-2.4666259769764167,72.20999908447266,-1.1408308439534933,72.12000274658203,-1.340135771969524,72.52999877929688,-0.04478847149280896 2988,2019-03-04,71.6500015258789,72.33999633789062,71.27999877929688,72.23999786376953,2439400.0,-0.009538220167842448,1.683560929441987,11.799206591394569,69.50184524079899,72.95880197469933,1.02824393815375,-1.433108988983733,-4.295155283954799,-3.9763096396422526,19.553351509085743,1.05999755859375,2.5558068991057468,0.8850013732910185,-3.4795568891039323,5.249559635685969,-1.297277757906457,3.067280504488494,2.4099960327148438,23.255886162417276,-53.04913688075457,2.182279131197477,3,1.0049972534179688,-1.8400039672851562,-5.720003128051758,-6.280002593994141,-0.23000335693359375,0,-0.023447317088597708,2.4893513408220245,72.33999633789062,-2.4666259769764167,72.20999908447266,-1.1408308439534933,72.12000274658203,-0.023447317088597708 2989,2019-03-05,71.41000366210938,71.9800033569336,71.27999877929688,71.75,1725600.0,-0.00334958630367721,-1.3333248563145312,0.5762685563544199,62.380353499245814,72.10714585753456,1.2228240846057759,-1.0915584013286406,-3.9279299481207772,-3.7328885724301415,19.46933377533242,0.7000045776367188,2.654292569333947,0.5450035095214787,-3.7803079416514436,4.870314960694401,-1.6176522160649824,2.70765923510794,2.5943939208984403,9.155285243012647,-61.70894787985379,2.162655725586462,3,1.2449951171875,-1.600006103515625,-5.375005722045898,-6.055004119873047,0.75,1,-0.023526119857450567,1.683560929441987,71.6500015258789,2.4893513408220245,72.33999633789062,-2.4666259769764167,72.20999908447266,-0.023526119857450567 2990,2019-03-06,70.77999877929688,71.5999984741211,69.98999786376953,71.41000366210938,4375400.0,-0.008822361721104177,2.188137360064057,1.852975495915986,61.53846153846154,71.3665680650263,1.7254460480778562,-0.16024760316821585,-3.1557299986132676,-3.097340997511253,20.416280625071444,1.6100006103515625,2.4758381798578455,-0.281501388549799,-4.174254644922797,3.6112518678231993,-2.227878016736298,1.6648752396367001,3.169910827636727,29.151335144494023,-38.90946367513777,1.9463766281865005,3,1.2449989318847656,-0.970001220703125,-4.745000839233398,-5.950000762939453,2.220001220703125,2,-0.02514833017795315,-1.3333248563145312,71.41000366210938,1.683560929441987,71.6500015258789,2.4893513408220245,72.33999633789062,-0.02514833017795315 2991,2019-03-07,71.31999969482422,71.37999725341797,70.5199966430664,70.62000274658203,2309300.0,0.007629286872569141,1.0975827611232065,-1.1110976554931216,56.28834445563891,70.19596892958214,0.9586085358094465,-0.3744854964798492,-3.469214820195262,-3.5993829600482314,21.56941552534522,0.8600006103515625,2.245911346178957,0.03949966430664631,-3.335333424608038,3.4143327532213306,-1.6479168801506887,1.7269162087639813,2.4715134423828147,50.957912644914614,-12.59110740481384,1.6874165444573421,3,0.4399986267089844,-1.5100021362304688,-5.285001754760742,-6.490001678466797,2.3899993896484375,3,-0.017807019749027986,2.188137360064057,70.77999877929688,-1.3333248563145312,71.41000366210938,1.683560929441987,71.6500015258789,-0.017807019749027986 2992,2019-03-08,70.6500015258789,71.25,70.18000030517578,70.93000030517578,3573400.0,-0.009394253670950814,1.3260909226610054,-0.4,37.588620822596035,66.89831176678939,1.3732638740143557,0.5082282414905848,-2.539386838127058,-2.888230304765088,22.048148349037334,1.1399993896484375,1.9872060316708513,-0.7489986419677734,-3.834236575315373,2.336239291379826,-2.291617608641573,0.7936203247060263,2.9894510003906305,28.085280453478518,-29.638013969669352,1.5426189666737993,3,0.8299980163574219,-0.8400039672851562,-4.61500358581543,-5.820003509521484,3.1399993896484375,4,-0.0042463276047900456,1.0975827611232065,71.31999969482422,2.188137360064057,70.77999877929688,-1.3333248563145312,71.41000366210938,-0.0042463276047900456 2993,2019-03-11,71.47000122070312,71.58000183105469,70.41000366210938,70.83000183105469,2493100.0,0.011606506399350236,1.7209240432213764,-2.285722070844687,41.23542740545725,62.212055199455,0.3414818349790494,-0.07210339634514185,-3.1559168999609994,-3.696538130046349,22.632555863099608,1.1699981689453125,1.719530739112372,-0.08349914550781534,-2.8221906723727557,2.655192381357125,-1.4528449089402926,1.285846617924662,2.0234731190664093,74.37182269182698,20.141926372546195,1.3693457634324728,3,-0.12500381469726562,-1.660003662109375,-4.870000839233398,-6.430000305175781,2.6299972534179688,0,-0.0033580223824035693,1.3260909226610054,70.6500015258789,1.0975827611232065,71.31999969482422,2.188137360064057,70.77999877929688,-0.0033580223824035693 2994,2019-03-12,71.69999694824219,72.12999725341797,71.25,71.47000122070312,2773200.0,0.0032180736478346628,-1.6268646518936891,0.359368667000453,41.23535255757082,57.97541858239119,-0.020820650239429028,-0.047796603362769474,-3.1639697727049736,-3.901250930619298,23.003904609760284,0.8799972534179688,1.4668651669037445,-0.016503143310544033,-2.329999576182672,2.296993289561584,-1.1732513597466152,1.1402450731255271,1.6533383324873512,79.9065220646431,29.218089284122968,1.1567482164360652,3,-0.3549995422363281,-1.8899993896484375,-5.099996566772461,-6.659996032714844,0.7600021362304688,1,-0.0039051435315820004,1.7209240432213764,71.47000122070312,1.3260909226610054,70.6500015258789,1.0975827611232065,71.31999969482422,-0.0039051435315820004 2995,2019-03-13,72.25,72.4800033569336,71.68000030517578,72.12000274658203,1920400.0,0.007670893656450906,1.7118565166229165,0.5652159490479666,40.136005875163164,53.99522690903916,-0.6151320778005527,-0.4101157052075166,-3.500083283642823,-4.443592768669106,23.225764566247058,0.8000030517578125,1.2161859743828956,0.40099983215331747,-1.695472389646497,2.497472053953132,-0.6472362787465897,1.4492359430532247,0.9688017840511378,89.99986731505378,42.773883723352895,1.0482361108999094,3,-0.9550018310546875,-2.44000244140625,-5.32499885559082,-7.209999084472656,1.5,2,-0.0012456240538494256,-1.6268646518936891,71.69999694824219,1.7209240432213764,71.47000122070312,1.3260909226610054,70.6500015258789,-0.0012456240538494256 2996,2019-03-14,72.33999633789062,72.44000244140625,71.94000244140625,72.25,1653300.0,0.0012456240538494256,2.44817426075976,0.6922941487176477,42.53469002823945,50.271011269241335,-0.7652201563754346,-0.2556800597829465,-3.3826623727879195,-4.527562181458151,23.31001479191257,0.5,0.862715998525033,0.32749633789062216,-1.3179611827017936,1.972953858483038,-0.49523242240557863,1.150225098186823,0.7496532893492542,93.91274637935953,48.28495907294773,0.822728760296206,3,-1.1049957275390625,-2.529998779296875,-5.01999568939209,-7.299995422363281,1.3800048828125,3,0.009123634165345784,1.7118565166229165,72.25,-1.6268646518936891,71.69999694824219,1.7209240432213764,71.47000122070312,0.009123634165345784 2997,2019-03-15,73.45999908447266,73.5,72.0999984741211,72.76000213623047,2806200.0,0.01548248276583597,2.589753120231621,7.778060359443879,53.04603831935364,48.44258827796963,-1.9105586134311352,-1.204302191805084,-4.331149465512709,-5.630014156130272,23.362542044785833,1.4000015258789062,0.5839131066009031,1.2994991302490178,-0.30511836920601354,2.904116629704049,0.4971903805215021,2.1018078799765334,-3.470001220703125,98.70547045519639,52.15347936955412,0.8023087497275139,3,-1.7150001525878906,-3.6500015258789062,-6.162497520446777,-8.419998168945312,0.29000091552734375,4,0.003403212675139322,2.44817426075976,72.33999633789062,1.7118565166229165,72.25,-1.6268646518936891,71.69999694824219,0.003403212675139322 2998,2019-03-18,73.68000030517578,73.91000366210938,72.94999694824219,73.27999877929688,2945300.0,0.0029948437713720466,1.2325523628718185,0.5714332425068119,58.94248989369843,48.06060343290879,-2.0253045805933994,-1.3659603724669012,-4.365805039567448,-5.846654989003497,22.79709993131353,0.9600067138671875,0.37254518129589087,1.4380004882812472,-0.30278665773110447,3.178787634293599,0.5676069152750642,2.30839406128743,-3.6198023986816423,91.35326916237393,42.82926780272734,0.8703935730061788,3,-1.7299995422363281,-3.1750030517578125,-6.592499732971191,-8.639999389648438,-0.34999847412109375,0,0.0014929507314869195,2.589753120231621,73.45999908447266,2.44817426075976,72.33999633789062,1.7118565166229165,72.25,0.0014929507314869195 2999,2019-03-19,72.58999633789062,74.05999755859375,72.41000366210938,74.0,4188100.0,-0.01479375628081514,1.1568564874837937,-3.524995708481947,53.30516213284173,47.14579238783993,-0.838492670505488,-0.2850584099456057,-3.1789276457088818,-4.75576275687844,21.700646659342965,1.649993896484375,0.11353857104641918,0.34449653625487997,-1.3989235032427274,2.0879165757524873,-0.5272134834939237,1.2162065560036837,-2.3758062011718835,38.23517154937795,-11.993640927895306,0.8717100197488042,3,-0.4699974060058594,-1.55999755859375,-5.112495422363281,-7.549995422363281,0.12000274658203125,1,0.02080179380643221,1.2325523628718185,73.68000030517578,2.589753120231621,73.45999908447266,2.44817426075976,72.33999633789062,0.02080179380643221 3000,2019-03-20,72.05999755859375,72.93000030517578,72.01000213623047,72.80000305175781,3136200.0,-0.0073012647201392555,-1.1904813805631245,0.5248252277990607,49.00661180909728,46.336710982668635,-0.12050407898320259,0.20089672218207966,-2.5868429243752047,-4.224276114140849,20.329160785978996,0.9199981689453125,-0.06932591474878791,-0.15100212097168253,-1.8796325052352074,1.5776282632918424,-1.0153173131034379,0.7133130711600728,-1.6150589765625085,5.6601600737030004,-44.67575111265944,0.8643151921317609,3,0.060001373291015625,-0.779998779296875,-4.222496032714844,-7.019996643066406,0.8600006103515625,2,0.005550951143922234,1.1568564874837937,72.58999633789062,1.2325523628718185,73.68000030517578,2.589753120231621,73.45999908447266,0.005550951143922234 3001,2019-03-21,72.26000213623047,72.73999786376953,71.98999786376953,72.08000183105469,2329200.0,0.002775528509754599,-3.1665713014177634,-0.2432418500113409,49.47510385284286,47.65743131936273,-0.19349496366822905,-0.09452698021991068,-2.699557817616096,-4.3646119903252725,18.61163642193442,0.75,-0.14536920109283358,0.10650253295898438,-1.528151126851256,1.7411561927692247,-0.7108242969461429,0.9238293628641117,-1.5981600156054725,13.043686582952171,-36.05841143984123,0.8173268299051205,3,-0.02500152587890625,-0.8000030517578125,-4.420001983642578,-7.220001220703125,1.339996337890625,3,0.02061995322059995,-1.1904813805631245,72.05999755859375,1.1568564874837937,72.58999633789062,1.2325523628718185,73.68000030517578,0.02061995322059995 3002,2019-03-22,71.9000015258789,72.47000122070312,71.80999755859375,71.93000030517578,3265900.0,-0.004982017709781683,-5.285548208966069,-0.16665960242444794,51.71467563075868,48.82179223328511,0.4050614587457346,0.17190107942423083,-2.2530392887332766,-3.9561702665324106,16.626432870357345,0.660003662109375,-0.1729431339076939,-0.18849830627441122,-1.749674985852323,1.3726783733035006,-0.96908664606336,0.5920900335145376,-1.03427007897578,4.000176323784722,-46.373125427616536,0.7805883397889555,3,0.7549972534179688,-0.3650016784667969,-4.100002288818359,-6.8600006103515625,1.089996337890625,4,0.025312929849787835,-3.1665713014177634,72.26000213623047,-1.1904813805631245,72.05999755859375,1.1568564874837937,72.58999633789062,0.025312929849787835 3003,2019-03-25,72.30999755859375,72.41000366210938,71.63999938964844,71.8499984741211,1972400.0,0.005702309096158764,1.3333063611878533,-15.333926754832147,56.03212524468243,50.46587808740862,0.1416449641344144,-0.3123934311437324,-2.5777064333329065,-4.295529059790212,14.786812158302842,0.7700042724609375,-0.1697855186722279,0.25849800109862997,-1.2405709986186082,1.7575670008158681,-0.4910364987599962,1.0080325009572562,-1.252610144989191,27.68589569790097,-26.74863781509534,0.7495344998586201,3,0.5400009155273438,-0.2849998474121094,-4.270000457763672,-7.069999694824219,1.2700042724609375,0,0.01991429249101273,-5.285548208966069,71.9000015258789,-3.1665713014177634,72.26000213623047,-1.1904813805631245,72.05999755859375,0.01991429249101273 3004,2019-03-26,73.33999633789062,73.36000061035156,72.37000274658203,72.58000183105469,2857200.0,0.014244209847500633,1.4749852181044842,1.6521652596487155,66.28497048220487,53.37131859930214,-0.7054398858981301,-1.3476948338965116,-3.542175819339235,-5.244990702753114,14.223054420770453,1.0500030517578125,0.060013777274747326,1.2479969024658146,-0.34624900134716086,2.84224280627879,0.4508739505593269,2.0451198543723024,-2.102452315586717,98.83696172885506,39.502167619985485,0.7971229519064894,3,-0.48999786376953125,-1.3149986267089844,-4.524997711181641,-7.3249969482421875,0.2700042724609375,1,-0.0001362763476274731,1.3333063611878533,72.30999755859375,-5.285548208966069,71.9000015258789,-3.1665713014177634,72.26000213623047,-0.0001362763476274731 3005,2019-03-27,72.23999786376953,73.79000091552734,71.95999908447266,73.38999938964844,4989700.0,-0.014998616430974443,-1.1403541647147006,-1.5131708394402392,55.46317321266444,54.80781673090492,0.4391744660393897,-0.25112078829113216,-2.3529397402283223,-4.054226335902584,13.733195458705936,1.8300018310546875,0.1974802284803303,0.14199867248535725,-1.4535935730536806,1.7375909180243951,-0.6557974502841688,0.9397947952548833,-0.8331066292882383,27.906885967246854,-31.1455010673824,0.7977961227695196,3,0.6100006103515625,-0.21500015258789062,-3.029998779296875,-5.829998016357422,2.5,2,0.006506107898694324,1.4749852181044842,73.33999633789062,1.3333063611878533,72.30999755859375,-5.285548208966069,71.9000015258789,0.006506107898694324 3006,2019-03-28,69.15000152587889,72.25,68.91999816894531,71.9800033569336,5866500.0,-0.04277403694997006,-1.0243119649002383,2.460867892233299,43.08117847440205,53.700610081465854,3.3850586326925054,2.73826631912398,0.8170513983191512,-0.964438786523985,12.768533496912124,3.3300018310546875,0.24896941529594585,-2.7949977874755945,-4.862442761495274,-0.7275528134559153,-3.828720274485434,-1.7612753004657549,4.909996032714858,4.722858875079801,-55.84054948039891,1.0337224870098407,3,2.339996337890639,2.339996337890639,0.1699981689453267,-2.63000106811522,5.309997558593764,3,0.054519111494965466,-1.1403541647147006,72.23999786376953,1.4749852181044842,73.33999633789062,1.3333063611878533,72.30999755859375,0.054519111494965466 3007,2019-03-29,69.09999847412111,69.48999786376953,68.16000366210939,69.33000183105469,5051900.0,-0.0007231099154649812,3.8363828045887205,0.08127321841620877,38.23235939222444,51.39948447019097,3.0749159040985177,2.6699826004435607,0.9626244965150619,-0.9202064747424998,12.030699301276382,1.329994201660142,0.2615296480075813,-2.6830009460449133,-5.098572764185718,-0.26742912790410855,-3.8907868551153086,-1.475215036974518,4.857199096679679,16.69618597843988,-40.380594324039265,1.207785909070401,3,2.0100021362304545,2.0100021362304545,0.9075012207031108,-2.2399978637695455,4.900001525878892,4,0.06512301156830413,-1.0243119649002383,69.15000152587889,-1.1403541647147006,72.23999786376953,1.4749852181044842,73.33999633789062,0.06512301156830413 3008,2019-04-01,69.97000122070311,70.04000091552734,69.26999664306639,69.54000091552734,3808300.0,0.012590488651136988,1.7017708235735531,-1.8695392576376295,41.92346105021994,50.13485101656633,1.8140756114173229,1.7577878338908164,0.2144565156143443,-1.7850717564010807,11.528852814812362,0.9400024414062358,0.2636801327894176,-1.7289981842041158,-4.277241881586491,0.8192455131782594,-3.0031200328952963,-0.45487633551293527,3.7553085937500157,32.14917303014451,-21.129357137941476,1.2741218486911874,4,1.0050010681152486,1.1399993896484517,0.4499969482422017,-2.9600028991699077,2.659996032714858,0,0.043161306136619615,3.8363828045887205,69.09999847412111,-1.0243119649002383,69.15000152587889,-1.1403541647147006,72.23999786376953,0.043161306136619615 3009,2019-04-02,69.73000335693361,70.16000366210939,69.22000122070311,69.80999755859375,3913300.0,-0.003430010855830723,1.4102428670637681,-0.18603289508700135,37.8846333012752,48.899075626808326,1.794422451365648,1.9662833512803672,0.5531234233954052,-1.5473473196787069,10.968162151534715,0.9400024414062784,0.08339276710670163,-1.8849960327148239,-4.5798898424475,0.8098977770178521,-3.232442937581169,-0.5375491278484787,3.7726942114257724,27.88633145195722,-19.890151245130312,1.34744690486634,4,1.2449989318847514,1.3799972534179545,0.8149948120117045,-2.720005035400405,4.519996643066392,1,0.055212939750106216,1.7017708235735531,69.97000122070311,3.8363828045887205,69.09999847412111,-1.0243119649002383,69.15000152587889,0.055212939750106216 3010,2019-04-03,69.0,70.01999664306639,68.69999694824219,69.81999969482422,3077500.0,-0.01046899930861711,1.1639452932017005,10.250739151170157,34.87321669951535,47.27664372088305,2.285011234923317,2.6942308544846583,1.3795383046957568,-0.821969302278859,11.526718243892304,1.3199996948242045,-0.2037693125536748,-2.5259994506835994,-5.44523605143722,0.39323715007002136,-3.985617751060417,-1.066381150306782,4.288989812109378,20.537826161571417,-20.518604787731746,1.4596183003768133,4,1.9750022888183594,2.1100006103515625,1.6349983215332031,-1.9900016784667969,6.230003356933594,2,0.06681160304857348,1.4102428670637681,69.73000335693361,1.7017708235735531,69.97000122070311,3.8363828045887205,69.09999847412111,0.06681160304857348 3011,2019-04-04,70.05000305175781,70.12999725341797,69.0,69.08000183105469,3037100.0,0.015217435532721924,1.0000135034771453,-1.1829287581760157,34.457642289484085,45.35919557185254,0.9929741759411996,1.6276551883731116,0.40886487846401565,-1.8956073530298028,12.08412612083083,1.1299972534179688,-0.36669115086638726,-1.412496566772461,-4.404933031196194,1.579939897651272,-2.9087147989843203,0.08372166543939841,3.0338273143515693,94.49996948242116,58.226822957126245,1.4962182322118656,4,0.9249992370605469,1.05999755859375,0.6224956512451172,-3.0400047302246094,3.3699951171875,3,0.06695210003840302,1.1639452932017005,69.0,1.4102428670637681,69.73000335693361,1.7017708235735531,69.97000122070311,0.06695210003840302 3012,2019-04-05,70.34999847412111,70.75,70.05000305175781,70.4800033569336,3483100.0,0.004282589711547047,1.0895488396456308,-0.1340254837187206,34.932122572921116,43.01475083054572,0.502871039547415,1.374503406416224,0.16559602785230254,-2.208312703545289,12.758985157214637,0.6999969482421875,-0.4591731845969633,-1.0975009918212777,-4.110026301568013,1.9150243179254574,-2.603763646694645,0.40876166305208983,2.5368788238282747,80.48775949206986,49.06760745769188,1.5062626548733686,4,0.6250038146972514,0.7600021362304545,0.6774997711181499,-3.340000152587905,3.249999999999986,4,0.058422184783180287,1.0000135034771453,70.05000305175781,1.1639452932017005,69.0,1.4102428670637681,69.73000335693361,0.058422184783180287 3013,2019-04-08,71.2300033569336,71.23999786376953,69.76999664306639,70.13999938964844,4035400.0,0.01250895382941919,1.6486675968630187,-8.38433098591641,43.726971940870776,40.50830654817526,-0.6106590706267525,0.5012984238211118,-0.6404841349245487,-3.078954518487393,13.095097879689888,1.4700012207031392,-0.5617068837955088,-0.20549621582031818,-3.219555720125655,2.8085632884850185,-1.7125259679729794,1.301533536332343,1.4677989955821857,99.60651562072911,66.19609881012258,1.5070297521526654,4,-0.2550010681152344,-0.12000274658203125,0.00249481201171875,-4.220005035400391,3.399993896484375,0,0.03888805998205491,1.0895488396456308,70.34999847412111,1.0000135034771453,70.05000305175781,1.1639452932017005,69.0,0.03888805998205491 3014,2019-04-09,71.41999816894531,71.66000366210938,70.26999664306639,70.95999908447266,2866800.0,0.002667342454831134,1.9574300578691795,0.42201597267426805,46.95238385881695,39.56266328663665,-1.2311115718599126,0.304882756721625,-0.7250976711775081,-3.2457723342422753,13.13912381309146,1.390007019042983,-0.6640987959412428,-0.0015014648437556843,-3.012988115360855,3.0099851856733437,-1.5072447901023054,1.504241860414794,1.096292235954209,91.89172470320176,52.70028814489852,1.5057433252585464,4,-1.214996337890625,-0.30999755859375,-0.1875,-4.409999847412109,3.9599990844726562,1,0.01694202065940109,1.6486675968630187,71.2300033569336,1.0895488396456308,70.34999847412111,1.0000135034771453,70.05000305175781,0.01694202065940109 3015,2019-04-10,72.16000366210938,72.33000183105469,71.19000244140625,71.55000305175781,2629900.0,0.010361320528370355,1.4000064247739283,1.3260909226610054,49.5471083975163,40.281099944760456,-2.216775137377809,-0.4661083527137606,-1.35410816595558,-3.9663654234183525,13.108009573232293,1.1399993896484375,-0.8315984239761463,0.7430038452148438,-2.2635352263018973,3.749542916731585,-0.7602656905435339,2.2462733809732214,0.18203527307854017,94.89495268861549,50.23157683349409,1.5032695357583716,4,-1.9150009155273438,-1.0500030517578125,-0.9275054931640625,-5.150005340576172,3.2099990844726562,2,0.028963362414407223,1.9574300578691795,71.41999816894531,1.6486675968630187,71.2300033569336,1.0895488396456308,70.34999847412111,0.028963362414407223 3016,2019-04-11,73.0,73.01000213623047,71.83999633789062,72.1500015258789,2535700.0,0.011640746885545061,1.6896600106986575,1.3934387272681792,54.7743003240507,42.11909338163004,-2.7415169512646287,-1.3218980295877998,-2.088468705110756,-4.77723725328741,13.231852416486381,1.1700057983398438,-1.1795910840767192,1.5499999999999972,-1.5131512293503704,4.613151229350365,0.01842438532480628,3.081575614675188,-4.839996337890611,99.69129261504118,47.82362670528975,1.5315756146751855,4,-2.145000457763672,-1.8899993896484375,-2.0825023651123047,-5.990001678466797,5.290000915527344,3,0.030547991190871038,1.4000064247739283,72.16000366210938,1.9574300578691795,71.41999816894531,1.6486675968630187,71.2300033569336,0.030547991190871038 3017,2019-04-12,73.70999908447266,73.87999725341797,72.87000274658203,73.19000244140625,2858700.0,0.009726014855789833,1.348843605007053,0.6117618547540189,55.92217242819367,43.67450575696046,-3.049506310720716,-2.120949617467687,-2.7243131539312344,-5.453048841374027,12.833415774157627,1.0099945068359375,-1.3462869878963346,2.2474990844726506,-0.8520128617646634,5.3470110307099645,0.6977431113540007,3.7972550575913004,-5.452995452880842,95.86379212408997,39.24621748939131,1.549755973118656,4,-2.420001983642578,-2.5999984741210938,-2.9250011444091797,-6.700000762939453,3.44000244140625,4,-0.003934349737204523,1.6896600106986575,73.0,1.4000064247739283,72.16000366210938,1.9574300578691795,71.41999816894531,-0.003934349737204523 3018,2019-04-15,73.79000091552734,73.86000061035156,73.19000244140625,73.70999908447266,2194500.0,0.0010853592734820783,5.090858648911083,0.1538506683099315,52.0699377365761,45.250650694216105,-2.828057066591768,-2.310761902776136,-2.7280240152418145,-5.514976029745796,12.16162693852909,0.6699981689453125,-1.1227117103868096,2.3220008850097713,-0.7944233766868649,5.4384251467064075,0.7637887541614532,3.8802130158580894,-5.308077539062481,97.50702707272228,44.320210615332435,1.5582121308483163,4,-2.5000038146972656,-2.6800003051757812,-3.1450023651123047,-6.780002593994141,2.55999755859375,0,-0.0025749076981820274,1.348843605007053,73.70999908447266,1.6896600106986575,73.0,1.4000064247739283,72.16000366210938,-0.0025749076981820274 3019,2019-04-16,74.0999984741211,74.2699966430664,73.5199966430664,74.0,2834500.0,0.0042010781236963,2.409131105755059,1.2499523173755485,59.226191827769526,47.956536819577686,-2.74125390838158,-2.637035783467539,-2.949463314808213,-5.78671028783603,12.056070714763583,0.75,-0.8048481974044961,2.5564983367919893,-0.7422098831196706,5.855206556703649,0.9071442268361523,4.205852446747826,-5.402152142578103,94.48056853958747,36.52230397970787,1.6493541099558315,4,-2.4650001525878906,-2.884998321533203,-3.522500991821289,-7.090000152587891,1.910003662109375,1,0.007152480299739361,5.090858648911083,73.79000091552734,1.348843605007053,73.70999908447266,1.6896600106986575,73.0,0.007152480299739361 3020,2019-04-17,72.45999908447266,74.30999755859375,71.30000305175781,72.72000122070312,7576000.0,-0.022132245930088557,-1.3333343190454363,-2.600061036087587,69.17726353310631,51.81427251331349,-0.6245136818999981,-1.0177113664510955,-1.1556074776019187,-4.094762629999138,11.685051243215048,3.0099945068359375,-0.6053639809228457,0.8964988708496122,-2.4201961008747332,4.213193842573958,-0.7618486150125676,2.554846356711792,-3.4278237342382596,38.53814450758632,-25.073644393290856,1.658347485862176,4,-0.4200019836425781,-1.2249984741210938,-1.8825016021728516,-5.450000762939453,4.80999755859375,2,0.040298070740260705,2.409131105755059,74.0999984741211,5.090858648911083,73.79000091552734,1.348843605007053,73.70999908447266,0.040298070740260705 3021,2019-04-18,73.75,73.77999877929688,72.56999969482422,73.22000122070312,2746800.0,0.01780293861201243,3.101717270987431,-2.0384400950732124,73.55623217779348,56.1058402471882,-1.4913019630181594,-2.3087317995065746,-2.2764913763685968,-5.328139682480412,11.312604920649475,1.3199996948242188,-0.28319607270435654,2.1119998931884822,-1.33494758932936,5.558947375706325,0.3885261519295682,3.8354736344473963,-4.29559887309685,81.39539599418035,11.359624798925736,1.72347374125892,4,-1.7100028991699219,-2.5149993896484375,-3.1975021362304688,-6.275001525878906,2.160003662109375,3,0.021966138936705404,-1.3333343190454363,72.45999908447266,2.409131105755059,74.0999984741211,5.090858648911083,73.79000091552734,0.021966138936705404 3022,2019-04-22,73.72000122070312,73.86000061035156,73.01000213623047,73.76000213623047,1912400.0,-0.000406763109110142,6.083383666592491,-0.07547359935509874,70.76412240828684,59.10996807690109,-1.0426414412259675,-2.250791371696508,-2.1174360384289344,-5.245747112682224,11.112537684594589,0.8499984741210938,0.180152661462742,1.9910011291503906,-1.5789712118766488,5.56097347017743,0.20601495863687092,3.7759872996639103,-3.8771523792647287,80.39875698939993,5.340470770247862,1.7849861705135197,4,-1.4300041198730469,-2.4850006103515625,-3.1975021362304688,-5.485002517700195,2.4099960327148438,0,0.061991313336289044,3.101717270987431,73.75,-1.3333343190454363,72.45999908447266,2.409131105755059,74.0999984741211,0.061991313336289044 3023,2019-04-23,73.75,74.0,73.05000305175781,73.55999755859375,2180400.0,0.00040692863266600376,1.7536045997346308,-4.7499523173755485,72.78909740453514,61.980714026425346,-0.7572162298126841,-2.284505131388542,-2.018592546897537,-5.229351921157033,11.102834205382589,0.9499969482421875,0.6092892635581251,1.9489997863769588,-1.7268256252963,5.6248251980502175,0.11108708054032945,3.786912492213588,-3.5497792611891725,81.39539599418035,0.3548832102787003,1.837912705836632,4,-1.0,-2.5149993896484375,-2.972501754760742,-5.51500129699707,2.279998779296875,1,0.04610171560513776,6.083383666592491,73.72000122070312,3.101717270987431,73.75,-1.3333343190454363,72.45999908447266,0.04610171560513776 3024,2019-04-24,73.33000183105469,73.87000274658203,72.72000122070312,73.38999938964844,2373500.0,-0.005694890426377164,1.2548955076518018,-0.3157725666559589,75.44068522944679,64.85777811886206,-0.042232966231850355,-1.9660969291581125,-1.4739105165405277,-4.764931049497932,10.275250396696,1.1500015258789062,1.036229939965807,1.5295013427734432,-2.145445733174256,5.204448418721142,-0.3079721952004064,3.366974880747293,-2.800998946661224,67.44194298981563,-20.373864762698233,1.837473537973848,4,-0.5250015258789062,-2.095001220703125,-2.1025028228759766,-5.025003433227539,0.1100006103515625,2,0.04118364336092872,1.7536045997346308,73.75,6.083383666592491,73.72000122070312,3.101717270987431,73.75,0.04118364336092872 3025,2019-04-25,72.70999908447266,73.58000183105469,72.51000213623047,72.69999694824219,3365800.0,-0.008454967013507786,-4.4872938552731965,-0.1667090539165819,66.4603833018117,66.15623178305773,0.742022763275827,-1.3798216495755469,-0.7712535440856811,-4.1264929254212745,9.114471548128986,1.0699996948242188,1.288400489689721,0.8859985351562472,-2.8067498564711855,4.57874692678368,-0.9603756606574763,2.7323727309699706,-1.878516626143167,13.422633220172353,-70.50949452041748,1.8463741958137192,4,0.095001220703125,-1.4749984741210938,-1.135000228881836,-3.625,1.4899978637695312,3,0.04538582166565508,1.2548955076518018,73.33000183105469,1.7536045997346308,73.75,6.083383666592491,73.72000122070312,0.04538582166565508 3026,2019-04-26,72.91999816894531,74.7300033569336,72.5999984741211,74.7300033569336,3561900.0,0.0028881733890366856,1.3535898095185908,-180.96186117467582,66.08260564422562,67.28516880706128,0.580531038995673,-1.36277047954448,-0.8773679850608289,-4.312816256790455,9.160759620172668,2.1300048828125,1.5076435760296647,0.9074977874755916,-2.590265468297403,4.405261043248586,-0.8413838404108986,2.656379415362082,-1.8102345025946818,18.46827960684583,-63.17729563292126,1.7488816278864947,4,0.09500503540039062,-1.4749946594238281,-1.2199993133544922,-3.1149978637695312,2.7700042724609375,4,0.05965439637070147,-4.4872938552731965,72.70999908447266,1.2548955076518018,73.33000183105469,1.7536045997346308,73.75,0.05965439637070147 3027,2019-04-29,73.5999984741211,73.81999969482422,72.5,72.94000244140625,2631300.0,0.009325292406073826,1.4000027743291326,-0.3646376469497262,65.21179178296852,68.74537481221599,-0.1304298723079853,-1.779597310061746,-1.4895403444850501,-4.961273781532924,8.7200392357304,1.3199996948242188,1.672227648012992,1.3624980926513643,-1.9186485250541523,4.643644710356881,-0.2780752162014011,3.0030714015041298,-2.128210838712164,49.32721158024024,-28.805238652142314,1.6405733088527592,4,-0.5849952697753906,-2.1549949645996094,-1.7524986267089844,-3.7900009155273438,2.69000244140625,0,0.03138594070488354,1.3535898095185908,72.91999816894531,-4.4872938552731965,72.70999908447266,1.2548955076518018,73.33000183105469,0.03138594070488354 3028,2019-04-30,72.98999786376953,73.73999786376953,72.55000305175781,73.47000122070312,3064900.0,-0.00828805194290927,1.333330840058941,-0.7272821852566844,59.561509560905534,68.78263233811998,0.3957764468797933,-0.9820982405897212,-0.8673704595475442,-4.312578736788197,8.673735740244974,1.1899948120117188,1.6941067184810947,0.6014976501464844,-2.5140597768138093,3.717055077106778,-0.9562810633336625,2.1592763636266312,-1.1923886562081378,21.97296529828151,-52.17103528623727,1.5577787134801484,4,0.025005340576171875,-1.5449943542480469,-0.8949985504150391,-3.1800003051757812,2.9599990844726562,1,0.04301958462184108,1.4000027743291326,73.5999984741211,1.3535898095185908,72.91999816894531,-4.4872938552731965,72.70999908447266,0.04301958462184108 3029,2019-05-01,73.58000183105469,74.11000061035156,73.04000091552734,73.13999938964844,2941100.0,0.008083353672462934,-2.3437522351763107,-0.9166653421282683,58.80892431183975,67.63059464686815,-0.3081514706102553,-1.337453072929236,-1.4532499668324022,-4.8404249453237185,8.814028337218481,1.1200027465820312,1.6584419708560176,0.9990016937255888,-1.892647336373372,3.8906507238245496,-0.4468228213238916,2.444826208775069,-1.4891532085560755,48.43050247869417,-22.134874229302632,1.4458245150494824,5,0.034999847412109375,-2.134998321533203,-1.1425037384033203,-3.7700042724609375,3.4499969482421875,2,0.033297049297002834,1.333330840058941,72.98999786376953,1.4000027743291326,73.5999984741211,1.3535898095185908,72.91999816894531,0.033297049297002834 3030,2019-05-02,73.61000061035156,73.94999694824219,72.66000366210938,73.77999877929688,2269300.0,0.0004077028886972922,4.058851688956707,-0.3863573311138854,54.206900761045254,65.48066893389613,-0.17641991940945445,-1.058651606401213,-1.486105490335433,-4.819116558757429,8.503482806362346,1.2899932861328125,1.674061946437888,0.7985004425048885,-1.5808155470668481,3.177816432076625,-0.3911575522809869,1.988158437290764,-1.2552365144094466,49.77573719341341,-16.398800315723783,1.1896579947858714,5,0.005001068115234375,-2.164997100830078,-1.1725025177001953,-3.8000030517578125,3.05999755859375,3,-0.0023094439279410794,-2.3437522351763107,73.58000183105469,1.333330840058941,72.98999786376953,1.4000027743291326,73.5999984741211,-0.0023094439279410794 3031,2019-05-03,74.73999786376953,74.77999877929688,73.4000015258789,73.70999908447266,2588800.0,0.015351137672169335,1.4864801704584507,-6.058881608473207,56.71446561400228,63.919595956753405,-1.2865078035829782,-1.9175864047805646,-2.627164867009128,-5.865007767739542,8.48371872709416,1.3799972534179688,1.6033667313211453,1.69399795532226,-0.45242483232277664,3.8404207429672965,0.6207865614997417,2.7672093491447782,-2.147709841728272,98.24557294106624,34.34656961601799,1.0732113938225152,5,-1.0999984741210938,-3.2699966430664062,-2.302499771118164,-4.930000305175781,0.720001220703125,4,-0.0072250592850111595,4.058851688956707,73.61000061035156,-2.3437522351763107,73.58000183105469,1.333330840058941,72.98999786376953,-0.0072250592850111595 3032,2019-05-06,74.45999908447266,74.51000213623047,73.33999633789062,73.87999725341797,1875700.0,-0.003746304352419627,2.441153371479861,0.5631092412076679,54.25666191000605,61.860436457361274,-0.9951523734217886,-1.384893335424664,-2.3549397183927567,-5.502315962641603,8.941396816000067,1.4000015258789062,1.5605804144882,1.2084991455078153,-0.6136011987066752,3.030599489722306,0.297448973400563,2.1195493176150677,-1.7999954223632812,85.65021040747203,24.928263899927643,0.9110501721072475,5,-0.8199996948242188,-2.9899978637695312,-2.970001220703125,-4.650001525878906,0.9199981689453125,0,0.016518981628487417,1.4864801704584507,74.73999786376953,4.058851688956707,73.61000061035156,-2.3437522351763107,73.58000183105469,0.016518981628487417 3033,2019-05-07,74.0,74.44999694824219,73.54000091552734,73.80000305175781,2594800.0,-0.006177801371590186,-1.5277624719196372,0.3448212359580122,49.376567855501875,58.96442341581184,-0.5542463603958083,-0.7449255088907023,-1.9033842781765316,-4.958265705836794,9.799460231596841,0.9199981689453125,1.3260448618441956,0.6100002288818303,-0.9701660345828742,2.1901664923465347,-0.18008290285052908,1.4000833606141896,-1.0855969238281205,63.20752000921287,6.476736517395331,0.7900831317323525,5,-0.3600006103515625,-2.2600021362304688,-2.8899993896484375,-4.19000244140625,0.4499969482421875,1,0.030945958317937006,2.441153371479861,74.45999908447266,1.4864801704584507,74.73999786376953,4.058851688956707,73.61000061035156,0.030945958317937006 3034,2019-05-08,72.62999725341797,73.95999908447266,72.4800033569336,73.95999908447266,2849200.0,-0.018513550629486897,1.2255544210272706,-6.650110627908751,51.09676238029235,57.25735442453192,0.7889891098788553,0.7593052209731042,-0.5411549604087753,-3.5204262518563922,10.107073378390341,1.5199966430664062,1.1053590855043751,-0.820502471923831,-2.156946171569942,0.5159412277222799,-1.4887243217468864,-0.15228062210077553,2.1500015258789062,6.5214867397542005,-50.34138685567982,0.6682218498230521,5,1.0000038146972656,-0.8899993896484375,-1.5874958038330078,-2.8199996948242188,2.2700042724609375,2,0.04571113617477085,-1.5277624719196372,74.0,2.441153371479861,74.45999908447266,1.4864801704584507,74.73999786376953,0.04571113617477085 3035,2019-05-09,74.25,74.4000015258789,72.25,72.30000305175781,3319800.0,0.02230487137331938,-1.0975593417144898,-1.4661611004669413,53.094058704778384,55.81418254237111,-0.6588799336271194,-0.7337097148322727,-2.1370494138607796,-5.066634855224748,10.083767847123488,2.1500015258789062,0.8942620924967173,0.695000457763669,-0.5395294750557156,1.9295303905830536,0.07773549135397673,1.3122654241733613,0.4839988708496037,79.05142154083688,24.246971056663952,0.617264966409689,5,-0.7350006103515625,-2.5100021362304688,-3.207498550415039,-4.44000244140625,1.0199966430664062,3,0.03744106100063127,1.2255544210272706,72.62999725341797,-1.5277624719196372,74.0,2.441153371479861,74.45999908447266,0.03744106100063127 3036,2019-05-10,75.2300033569336,75.31999969482422,73.54000091552734,74.0,3360500.0,0.013198698409879972,1.5248280675933792,0.6307719394342501,58.36102472074155,55.05298620212366,-1.4267921826851477,-1.6212006031530848,-3.0839609870955655,-5.955059563541454,9.853821788116274,1.779998779296875,0.7138175571478484,1.5635036468505916,0.15016327549815855,2.9768440182030247,0.8568334611743751,2.270173832526808,-2.9800033569335938,97.06852290433932,43.621956724657124,0.7066701856762178,5,-1.4450035095214844,-3.0700035095214844,-4.187501907348633,-5.420005798339844,1.2099990844726562,4,0.019141230197472714,-1.0975593417144898,74.25,1.2255544210272706,72.62999725341797,-1.5277624719196372,74.0,0.019141230197472714 3037,2019-05-13,73.41999816894531,74.73999786376953,73.25,74.37999725341797,3476800.0,-0.024059618599252097,-1.2923124776252546,-0.7804849304362389,48.47362886321451,53.82099945793578,0.39671348316477406,0.17493340311612826,-1.265404994136162,-4.049658626003676,8.989096129993118,1.9800033569335938,0.6400553635044872,-0.23200149536133097,-1.6494074330413468,1.185404442318685,-0.9407044642013318,0.47670147347866987,-1.1699981689453125,38.11069333061624,-11.313065963976129,0.708702968840007,5,0.3650016784667969,-0.875,-2.3774967193603516,-3.6100006103515625,4.8600006103515625,0,0.02778535775543256,1.5248280675933792,75.2300033569336,-1.0975593417144898,74.25,1.2255544210272706,72.62999725341797,0.02778535775543256 3038,2019-05-14,73.5999984741211,73.87000274658203,73.04000091552734,73.41999816894531,2987100.0,0.0024516522700201993,1.3055323026713148,-0.18750049670584681,51.27718193517839,52.98413919386229,0.34904746885786153,-0.021113769922322945,-1.4123425776846688,-4.131769017175316,8.008103402302245,0.8300018310546875,0.5630729948500033,-0.04250106811522869,-1.4585588126161895,1.373556676385732,-0.7505299403657091,0.6655278041352517,-1.288598480224607,43.97389603644217,-3.039706506516154,0.7080288722504772,5,0.18500137329101562,-1.0550003051757812,-2.557497024536133,-3.7900009155273438,4.3300018310546875,1,0.024184766524455226,-1.2923124776252546,73.41999816894531,1.5248280675933792,75.2300033569336,-1.0975593417144898,74.25,0.024184766524455226 3039,2019-05-15,74.62999725341797,74.77999877929688,73.05000305175781,73.37000274658203,3798200.0,0.013994548921886674,1.217946711530185,6.9999576145466875,58.74315231257973,53.488167144032786,-0.5770267684990955,-1.0639181469342702,-2.388891245655415,-5.058331798804403,6.9650946591879235,1.7299957275390625,0.47338357714420454,0.9609977722167997,-0.5098841198162489,2.4318796642498484,0.2255568262002754,1.696438718233324,-2.2584252655029218,77.52434820858319,25.176869644872816,0.735440946016522,5,-0.8449974060058594,-1.8349990844726562,-3.587495803833008,-4.819999694824219,1.0699996948242188,2,-0.0024119028782026986,1.3055323026713148,73.5999984741211,-1.2923124776252546,73.41999816894531,1.5248280675933792,75.2300033569336,-0.0024119028782026986 3040,2019-05-16,75.37999725341797,77.12999725341797,74.25,74.4800033569336,4946400.0,0.010049578287578687,-3.2352881778096916,0.7142839842567363,60.67706832870736,53.92845633455557,-1.1728909821219275,-1.6695409893616784,-3.05531399559014,-5.6897445145808945,8.135286640137723,2.8799972534179688,0.5024938349988162,1.564997863769534,0.021515385163041856,3.1084803423760263,0.7932566244662809,2.3367391030727873,-2.949456711364732,57.212675625461685,0.5557591778773343,0.7717412393032473,5,-0.6899986267089844,-1.2199974060058594,-4.722496032714844,-5.569999694824219,0.160003662109375,3,-0.006367680353255745,1.217946711530185,74.62999725341797,1.3055323026713148,73.5999984741211,-1.2923124776252546,73.41999816894531,-0.006367680353255745 3041,2019-05-17,75.37000274658203,76.31999969482422,75.0199966430664,75.38999938964844,3619000.0,-0.00013258831520435166,-2.611075201593676,-0.02221864297582313,58.156697127974056,54.36179358099646,-1.1891880660259773,-1.6147459639426813,-2.977543700794314,-5.522813433799982,9.368717249809015,1.3000030517578125,0.5054340542093456,1.4740032196044979,-0.21800252524442953,3.1660089644534253,0.6280003471800342,2.3200060920289616,-2.7514839360742087,56.9683109363458,-0.5903273109783598,0.8460028724244633,5,-0.6800041198730469,-1.1550025939941406,-4.692501068115234,-5.560005187988281,-0.7900009155273438,4,-0.001326868778974033,-3.2352881778096916,75.37999725341797,1.217946711530185,74.62999725341797,1.3055323026713148,73.5999984741211,-0.001326868778974033 3042,2019-05-20,78.29000091552734,80.93000030517578,75.72000122070312,79.87000274658203,20102700.0,0.038742179415373945,1.8162180441515487,79.01335368180084,70.13678410674656,56.6684842755792,-3.921113736931204,-4.400428972196778,-5.772838709904818,-8.249259235691767,11.188613452286084,5.55999755859375,0.6397779093386617,4.165501403808591,1.5768328055116854,6.7541700021054965,2.8711671046601452,5.459835702957037,-5.49102296730311,66.53992910174267,4.294880748491188,1.2943342991484503,5,-1.7000007629394531,-2.174999237060547,-7.307500839233398,-8.480003356933594,-5.25,0,-0.023630073476652358,-2.611075201593676,75.37000274658203,-3.2352881778096916,75.37999725341797,1.217946711530185,74.62999725341797,-0.023630073476652358 3043,2019-05-21,77.1500015258789,78.29000091552734,76.77999877929688,78.16000366210938,6339000.0,-0.014561238680766753,1.377962405608521,0.6392411175601418,63.019693410729126,57.99325439007218,-2.5560977248401855,-3.1543762381097338,-4.545247029377975,-6.955658922026657,13.004866592796882,1.5100021362304688,0.6482677759162243,2.855501937866208,-0.056040836956313456,5.76704471268873,1.3997305504549473,4.311273325277469,-3.863162236237585,52.0304556241147,-11.467900345829712,1.4557713874112617,5,-0.5600013732910156,-1.0349998474121094,-5.950002670288086,-7.340003967285156,-3.8600006103515625,1,0.01464675607347754,1.8162180441515487,78.29000091552734,-2.611075201593676,75.37000274658203,-3.2352881778096916,75.37999725341797,0.01464675607347754 3044,2019-05-22,76.3499984741211,77.12999725341797,76.13999938964844,76.48999786376953,3287300.0,-0.01036944959086572,-2.535722070844687,0.13861296390019867,59.461316396924424,58.7007274669773,-1.3107601166227312,-2.2309015207631546,-3.672556412926923,-5.99939941567709,14.986810044435863,1.0100021362304688,0.6865103606408951,1.9044990539550781,-1.1079291352605765,4.916927243170733,0.39828495934725083,3.4107131485629054,-2.6045695235477098,31.437101469800506,-32.40095124200289,1.5062140946078268,5,0.6350021362304688,-0.23499679565429688,-5.149999618530273,-6.540000915527344,-2.2099990844726562,2,0.020694195974217733,1.377962405608521,77.1500015258789,1.8162180441515487,78.29000091552734,-2.611075201593676,75.37000274658203,0.020694195974217733 3045,2019-05-23,76.01000213623047,77.0,75.25,76.26000213623047,3887000.0,-0.0044531282866477895,1.023126383658061,1.7857220708446866,54.638436983107226,58.28710660724015,-0.7765112410079382,-1.7191424080269684,-3.2800555923582806,-5.512957959107041,16.789385262479993,1.75,0.8084676945175033,1.3995025634765597,-1.5739286780500663,4.372933805003186,-0.08721305728674622,2.8862181842398655,-1.8334989043809458,16.751351602559136,-40.969067998448494,1.4867156207633117,5,0.9749984741210938,0.10499954223632812,-4.585002899169922,-6.095005035400391,-1.8600006103515625,3,-0.004078478874828484,-2.535722070844687,76.3499984741211,1.377962405608521,77.1500015258789,1.8162180441515487,78.29000091552734,-0.004078478874828484 3046,2019-05-24,77.2699966430664,77.44999694824219,75.62999725341797,76.5,3579500.0,0.016576693480125027,2.2212462274915437,-3.079986572265625,59.57736165414863,59.52085469512171,-1.9184464022331724,-2.779018200942133,-4.474723136408301,-6.6236016288778785,18.076295582460578,1.8199996948242188,1.0694180653854772,2.4419971466064396,-0.6449924869120451,5.528986780124924,0.8985023298471901,3.985491963365689,-2.688283586817306,35.56331926999593,-17.85482439670018,1.5434948167592457,5,-0.28499603271484375,-0.6799964904785156,-5.632497787475586,-7.334999084472656,-1.7899932861328125,4,-0.022388971175065997,1.023126383658061,76.01000213623047,-2.535722070844687,76.3499984741211,1.377962405608521,77.1500015258789,-0.022388971175065997 3047,2019-05-28,75.91000366210938,77.9800033569336,75.88999938964844,77.55000305175781,5391300.0,-0.017600531125156582,-1.4880882099163495,-2.1298786227396582,56.13360512350609,60.06045727160257,-0.18785684366999078,-1.3039461044147487,-3.099966089643729,-5.146995684254179,19.582607102296894,2.0900039672851562,1.1786104956384804,0.9665039062499972,-2.0998187342080428,4.032826546708037,-0.5666574139790157,2.49966522647901,-0.9473933709246722,21.710640241530495,-29.21056138950941,1.5331613202290182,5,1.0799980163574219,0.6799964904785156,-4.272504806518555,-5.975006103515625,-0.09000396728515625,1,-0.017520771530650903,2.2212462274915437,77.2699966430664,1.023126383658061,76.01000213623047,-2.535722070844687,76.3499984741211,-0.017520771530650903 3048,2019-05-29,76.12999725341797,76.6500015258789,75.29000091552734,75.81999969482422,3540700.0,0.002898084319529648,1.0148066098514819,-0.18902297192940015,62.13593671298628,60.43743331609218,-0.012548687726535945,-1.3456283485052012,-3.309427249333851,-5.24408097865232,20.996059179265654,1.3600006103515625,1.1651103543241135,1.0294975280761776,-1.9355520731436542,3.9945471292960093,-0.4530272725337454,2.5120223286861005,4.8000030517578125,32.23429199026345,-23.299235879969565,1.4825248006099179,5,1.4600028991699219,0.4600028991699219,-4.367498397827148,-6.194999694824219,0.100006103515625,2,-0.0405884204567194,-1.4880882099163495,75.91000366210938,2.2212462274915437,77.2699966430664,1.023126383658061,76.01000213623047,-0.0405884204567194 3049,2019-05-30,76.02999877929688,76.56999969482422,75.0199966430664,76.04000091552734,4111900.0,-0.0013135226287769308,1.8972027922165893,-0.032265209686946246,56.89923149987047,60.01767366844365,0.34299388151970334,-1.109558847685122,-3.1647017167814795,-5.059946781399503,22.12703314387901,1.5500030517578125,1.4131100078261198,0.8069992065429688,-2.0953282187268485,3.709326631812786,-0.6441645060919399,2.2581629191778774,4.787201538085938,34.12161639697506,-17.675440322261466,1.451163712634907,5,1.9449996948242188,0.5600013732910156,-4.037498474121094,-6.095001220703125,-0.40000152587890625,3,-0.036038378373822066,1.0148066098514819,76.12999725341797,-1.4880882099163495,75.91000366210938,2.2212462274915437,77.2699966430664,-0.036038378373822066 3050,2019-05-31,73.44000244140625,75.25,73.27999877929688,74.80999755859375,5147800.0,-0.03406545284064755,-1.3313590234389108,136.97025171624713,43.831824890593424,58.42602119762358,2.937803684601974,1.546329779571039,-0.5420660703080955,-2.4151901246307403,23.22029497933106,2.75,1.5695377327416793,-1.7744972229003935,-4.697635926968829,1.1486414811680419,-3.236066574934611,-0.3129278708661758,7.1453097290039125,3.404329920670607,-40.9036944642241,1.461569352034221,5,3.664997100830078,3.1499977111816406,-1.4200019836425781,-2.8100051879882812,1.7099990844726562,4,0.009531548542644375,1.8972027922165893,76.02999877929688,1.0148066098514819,76.12999725341797,-1.4880882099163495,75.91000366210938,0.009531548542644375 3051,2019-06-03,74.19999694824219,74.63999938964844,73.37000274658203,73.62000274658203,2941000.0,0.010348508735988915,-1.351858262042852,-0.4233549407466809,52.89747787129072,56.510542727017366,2.2287692912016865,0.784001650421601,-1.2663648459476633,-3.104750961807241,23.74863541762215,1.2699966430664062,1.5762313033843327,-0.9875026702880803,-3.9389340161040707,1.9639286755279102,-2.4632183431960755,0.48821300261991496,5.9469964187011755,19.57441006170064,-24.463431972153742,1.4757156729079939,6,1.5850028991699219,2.390003204345703,-2.1799964904785156,-3.0449981689453125,4.430000305175781,0,-0.000673792781934468,-1.3313590234389108,73.44000244140625,1.8972027922165893,76.02999877929688,1.0148066098514819,76.12999725341797,-0.000673792781934468 3052,2019-06-04,75.69000244140625,75.73999786376953,74.5199966430664,74.62999725341797,3144700.0,0.020080937391458553,1.1034575745019501,1.8276134226069112,57.07518199272804,55.85004145835058,0.37008739399310286,-0.6420484810431333,-2.6910189739814854,-4.514145135187931,24.54632958501811,1.5400009155273438,1.5334632185186194,0.44100265502929403,-2.497833664801732,3.37983897486032,-1.028415504886226,1.910420814944814,4.044971250278323,71.5134034995574,26.332819762023057,1.4694181599155136,6,-0.060001373291015625,0.8999977111816406,-3.4599990844726562,-4.244998931884766,2.5699996948242188,1,-0.0027744626463082067,-1.351858262042852,74.19999694824219,-1.3313590234389108,73.44000244140625,1.8972027922165893,76.02999877929688,-0.0027744626463082067 3053,2019-06-05,76.29000091552734,76.55000305175781,75.66999816894531,75.94000244140625,1970200.0,0.007927050532011481,1.0229933440319907,0.33018562369995036,55.78803214355639,55.44189876353191,-0.4075940208703628,-1.11906436824583,-3.2305640644550238,-5.033057027213232,25.510386614672022,0.8800048828125,1.5534362151403371,0.9265010833740206,-1.985762732031347,3.838764898779388,-0.5296308243286632,2.3826329910767043,3.0576742814139664,91.4894011738597,48.31811054842705,1.4561319077026849,6,-0.6599998474121094,0.2999992370605469,-4.05999755859375,-4.844997406005859,3.1599960327148438,2,-0.006160718509146901,1.1034575745019501,75.69000244140625,-1.351858262042852,74.19999694824219,-1.3313590234389108,73.44000244140625,-0.006160718509146901 3054,2019-06-06,75.94999694824219,76.44000244140625,74.61000061035156,76.13999938964844,2671000.0,-0.004456730412962351,3.6328659172557654,-0.542866485013624,52.045947347752715,55.15384435960364,-0.1456096725860192,-0.5455521318907017,-2.8660161908946264,-4.629726226608312,27.277680141674633,1.8300018310546875,1.115202470421309,0.4204971313476591,-2.1995432516482083,3.0405375143435265,-0.8895230601502817,1.7305173228456,3.033617663640456,81.65121346878018,38.593127149103566,1.3100201914979366,6,-0.3199958801269531,0.6400032043457031,-3.7199935913085938,-4.504993438720703,3.3600006103515625,3,0.0036867204732373704,1.0229933440319907,76.29000091552734,1.1034575745019501,75.69000244140625,-1.351858262042852,74.19999694824219,0.0036867204732373704 3055,2019-06-07,77.02999877929688,77.13999938964844,76.30999755859375,76.55000305175781,2256600.0,0.014219906181045294,1.3714441416893732,-2.526260841631866,55.5333285522388,54.70450734828032,-1.190950423895515,-1.4826194153569077,-3.8729566938419424,-5.622074026229313,28.887191565545088,1.19000244140625,0.8713188281162729,1.3614990234375028,-1.2676838728293944,3.9906819197044,0.0469075753040471,2.6760904715709586,1.611398882630624,97.08220932891624,53.479306887158174,1.3145914481334497,6,-1.3999977111816406,-0.4399986267089844,-4.499996185302734,-5.584995269775391,2.0100021362304688,4,-0.018174757212318426,3.6328659172557654,75.94999694824219,1.0229933440319907,76.29000091552734,1.1034575745019501,75.69000244140625,-0.018174757212318426 3056,2019-06-10,76.66999816894531,77.37999725341797,76.37999725341797,77.05999755859375,3096000.0,-0.004673511827295029,-1.061853075350008,-0.8125059605175319,43.48872423925182,53.29952058336318,-1.0337163417747348,-1.0637454000830218,-3.342956569475973,-5.163328116656345,29.92381186680183,1.0,0.7186095798452925,0.9294986724853516,-1.7278408581936162,3.5868382031643193,-0.3991710928541323,2.2581684378248355,1.6497155600243474,75.17486248419435,33.04928155311596,1.3286697653394823,6,-1.3400001525878906,-0.07999801635742188,-4.139995574951172,-5.224994659423828,2.2600021362304688,0,-0.019825181679501758,1.3714441416893732,77.02999877929688,3.6328659172557654,75.94999694824219,1.0229933440319907,76.29000091552734,-0.019825181679501758 3057,2019-06-11,75.45999908447266,77.45999908447266,74.62999725341797,77.12999725341797,3822500.0,-0.01578191096087389,1.4291842120773548,4.282053288469815,43.24538271448331,51.20057013908507,0.11816276402763037,0.3235080215052335,-1.9719012499156747,-3.85343216863194,30.881694170709316,2.8300018310546875,0.6470602379692423,-0.38250045776366903,-2.811612378852203,2.046611463324865,-1.597056418307929,0.8320555027805909,2.557331747516642,29.824523831831996,-10.591769092884732,1.214555960544265,6,-0.09000015258789062,1.1300010681152344,-2.904998779296875,-3.9899978637695312,2.5100021362304688,1,0.04200898764120975,-1.061853075350008,76.66999816894531,1.3714441416893732,77.02999877929688,3.6328659172557654,75.94999694824219,0.04200898764120975 3058,2019-06-12,75.37999725341797,75.9000015258789,74.6500015258789,75.83000183105469,3296200.0,-0.0010601886035690455,3.237259643360532,0.2694641143953584,45.886331516252774,49.976914585349775,0.0900597796396454,0.5730825642152553,-1.7564992612639543,-3.66595892366108,32.09057549323045,1.25,0.37022466206217075,-0.5515022277832031,-2.7545840399883303,1.651579584421924,-1.6530431338857596,0.5500386783193534,2.353093655409779,27.01744053753798,-13.934247917451131,1.1015409061025632,6,-0.009998321533203125,1.2100028991699219,-2.8249969482421875,-3.9099960327148438,2.0500030517578125,2,0.038206486969351916,1.4291842120773548,75.45999908447266,-1.061853075350008,76.66999816894531,1.3714441416893732,77.02999877929688,0.038206486969351916 3059,2019-06-13,74.44999694824219,75.27999877929688,74.01000213623047,75.16999816894531,4279700.0,-0.012337494548444128,1.7021134991234335,1.5999864367699168,43.69948523081416,49.96221017870764,0.8631351607259177,1.569368616189422,-0.6913767931581276,-2.6441407009286166,32.54800972084496,1.3699951171875,0.21165427316208252,-1.4725025177001925,-3.6993141014047524,0.7543090660043674,-2.5859083095524795,-0.3590967258479054,3.0159084328137027,12.753484093251185,-29.96809129935976,1.1134057918522822,6,0.9650039672851562,2.140003204345703,-1.7599983215332031,-2.9799957275390625,3.2100067138671875,3,0.067159169979228,3.237259643360532,75.37999725341797,1.4291842120773548,75.45999908447266,-1.061853075350008,76.66999816894531,0.067159169979228 3060,2019-06-14,74.9000015258789,78.0,74.27999877929688,74.66999816894531,4813600.0,0.006044386784187061,-6.366323470536247,-0.3194485652524054,39.75800889151482,48.50226918095476,0.7174593891667911,1.1400090331927402,-0.9747103984447847,-2.996702767230275,32.13828321423996,3.720001220703125,-0.06505475552734197,-0.9984981536865263,-3.2600044184388395,1.263008111065787,-2.129251286062683,0.13225497868963032,-1.6200027465820312,22.30576105641357,-20.44052527906455,1.1307531323761564,6,1.1049995422363281,1.6899986267089844,-2.2150020599365234,-3.4300003051757812,3.2399978637695312,4,0.05887845050565366,1.7021134991234335,74.44999694824219,3.237259643360532,75.37999725341797,1.4291842120773548,75.45999908447266,0.05887845050565366 3061,2019-06-17,75.2699966430664,75.43000030517578,74.54000091552734,75.08000183105469,2929000.0,0.004939854601466953,2.4901790656274776,0.8260523435167678,46.975390501903384,47.38007012641868,0.5757518155159005,0.8033244215738762,-1.2041486888351471,-3.2816027676574464,31.70641457809523,0.8899993896484375,-0.23323910860364094,-0.6235027313232422,-2.89036503201298,1.6433595693664955,-1.7569338816681181,0.5099284190216338,-1.8955978393554744,31.57882660231712,-13.257093546476984,1.1334311503448722,6,0.7350044250488281,1.7150039672851562,-2.642498016357422,-3.7999954223632812,5.340003967285156,0,0.05008641478142306,-6.366323470536247,74.9000015258789,1.7021134991234335,74.44999694824219,3.237259643360532,75.37999725341797,0.05008641478142306 3062,2019-06-18,76.44000244140625,77.12999725341797,75.55000305175781,75.94000244140625,4995900.0,0.015544119177898441,-1.4687432944710679,2.6316508051238805,51.34434091794865,46.88632665690671,-0.5326972233671938,-0.5400748540999416,-2.2267753422504484,-4.372577777811969,29.83575358820042,1.8600006103515625,0.04977789290359169,0.6390029907226591,-1.3500712994800494,2.6280772809253676,-0.35553415437868807,1.6335401358240063,-2.9730916137695402,60.902295894465716,13.874516497326944,0.9945371451013507,6,-0.4350013732910156,0.5449981689453125,-3.4675025939941406,-4.700000762939453,3.470001220703125,1,0.032574539301960304,2.4901790656274776,75.2699966430664,-6.366323470536247,74.9000015258789,1.7021134991234335,74.44999694824219,0.032574539301960304 3063,2019-06-19,78.27999877929688,78.5,76.33999633789062,76.33999633789062,3377800.0,0.02407111825121988,-1.2268050967437472,3.8800048828125,58.47776667513738,47.600973248838336,-2.3029014213840497,-2.4148865132922452,-3.9233425062849108,-6.1191674107614915,28.029068017790692,2.160003662109375,0.18626928981642266,2.42249946594238,0.21940284577637215,4.625596086108388,1.320951155859376,3.524047776025384,-4.722426168212905,95.10019319879085,44.521487814727024,1.1015483100830068,6,-2.0249977111816406,-1.2949981689453125,-5.114999771118164,-6.539997100830078,5.970001220703125,2,-0.003960111949768419,-1.4687432944710679,76.44000244140625,2.4901790656274776,75.2699966430664,-6.366323470536247,74.9000015258789,-0.003960111949768419 3064,2019-06-20,77.93000030517578,79.26000213623047,77.1500015258789,79.11000061035156,3339500.0,-0.004471109856655442,1.8513457087330594,-0.608246814535158,70.35355963271023,49.24766559111294,-1.8355283488035212,-2.045313356618607,-3.4371497100563175,-5.663117414788104,26.76772763383277,2.1100006103515625,0.13525248247134414,1.9935009002685575,-0.3898911786115633,4.376892979148678,0.8018048608284971,3.185196939708618,-4.174730598535177,73.29315392522892,16.055397452653267,1.1916960394400624,6,-1.2949981689453125,-0.9399986267089844,-4.76500129699707,-6.189998626708984,4.4499969482421875,3,-0.006416014346746879,-1.2268050967437472,78.27999877929688,-1.4687432944710679,76.44000244140625,2.4901790656274776,75.2699966430664,-0.006416014346746879 3065,2019-06-21,75.69999694824219,77.75,75.19999694824219,77.70999908447266,5223900.0,-0.028615467062759525,1.4401896758791126,1.7033912003362106,55.99999267579019,50.6378065285061,0.20782955311447893,0.1689358073410716,-1.1179130716695624,-3.3415079211876417,25.743826272979387,2.7300033569335938,0.010918445217257045,-0.22100219726561932,-2.606412904817631,2.1644085102863926,-1.4137075510416253,0.9717031565103866,-1.6144432958261916,24.576180777810105,-35.87971717774515,1.1927053537760084,6,0.9350051879882812,1.4050025939941406,-2.4099979400634766,-3.9599952697753906,5.600006103515625,4,0.02589176740928134,1.8513457087330594,77.93000030517578,-1.2268050967437472,78.27999877929688,-1.4687432944710679,76.44000244140625,0.02589176740928134 3066,2019-06-24,75.54000091552734,76.55000305175781,75.37999725341797,76.0199966430664,2123000.0,-0.0021135540180303725,-1.9250033378473745,0.2388035907460477,49.32855215750559,51.31371424439746,0.21308723324511902,0.20309218922821515,-0.8957828640846515,-3.0985283922670988,24.503517150807983,1.1700057983398438,-0.02903558439075482,-0.2944984436035156,-2.5980013276366094,2.009004440429578,-1.4462498856200625,0.8572529984130313,-1.1439803540824727,8.374471251688894,-48.589075462397936,1.151751442016548,6,1.095001220703125,1.5649986267089844,-1.1150016784667969,-2.895000457763672,4.19000244140625,0,0.03441883032313631,1.4401896758791126,75.69999694824219,1.8513457087330594,77.93000030517578,-1.2268050967437472,78.27999877929688,0.03441883032313631 3067,2019-06-25,74.58000183105469,75.5,74.44999694824219,75.47000122070312,2593900.0,-0.012708486534785401,1.2105398416293227,1.8541818991003591,42.584570104038946,50.946851865262595,1.1567791011442239,1.1155361148323237,0.09358729964299073,-2.081043036655956,22.81866099172719,1.0900039672851562,-0.25130512339447364,-1.1879974365234318,-3.558150183287026,1.1821553102401623,-2.3730738099052218,-0.0029210631416418664,4.680000305175781,2.7028013012782792,-47.832409780345166,1.185076373381796,6,2.0550003051757812,2.5249977111816406,-0.12750244140625,-1.9350013732910156,4.7299957275390625,1,0.08085275719027973,-1.9250033378473745,75.54000091552734,1.4401896758791126,75.69999694824219,1.8513457087330594,77.93000030517578,0.08085275719027973 3068,2019-06-26,73.04000091552734,74.4000015258789,72.7699966430664,74.27999877929688,4393300.0,-0.020648979320433525,1.2027043049276498,1.3932569821866374,38.570324959380834,50.37694516843666,2.603757779962777,2.5425296108514743,1.6430908245495601,-0.49208685198485114,21.229929049192275,1.8100051879882812,-0.2979734974870638,-2.573498535156247,-5.229861018459815,0.08286394814732034,-3.901679776808038,-1.2453172935044563,6.123801116943355,4.160308843271914,-40.68582848471764,1.3281812416517857,6,2.9749984741210938,2.9749984741210938,3.3125,1.5050010681152344,4.69000244140625,2,0.09405808680817751,1.2105398416293227,74.58000183105469,-1.9250033378473745,75.54000091552734,1.4401896758791126,75.69999694824219,0.09405808680817751 3069,2019-06-27,73.29000091552734,73.72000122070312,72.91999816894531,73.44999694824219,2319600.0,0.0034227819943366544,1.2857080576778455,0.12902928092832663,34.28572527643729,49.76891365565027,2.4271488259087164,2.1889599306896343,1.3957007021564323,-0.6876681710853774,19.777364202153155,0.8000030517578125,-0.25241786786234854,-2.1864986419677734,-5.028552648651285,0.6555553647157382,-3.6075256453095363,-0.7654716386260105,5.618048901367189,10.441845821990107,-26.64852340966631,1.4210270033417571,6,2.7249984741210938,2.7249984741210938,3.0625,1.2550010681152344,2.9000015258789062,3,0.14954289736065007,1.2027043049276498,73.04000091552734,1.2105398416293227,74.58000183105469,-1.9250033378473745,75.54000091552734,0.14954289736065007 3070,2019-06-28,74.13999938964844,74.48999786376953,72.9000015258789,73.29000091552734,4117800.0,0.011597741349475221,1.0516142369844605,-5.312622192551619,39.79015777268467,48.970554463514866,1.6293503782456042,1.469430820197232,0.6111131431236174,-1.436876811883181,19.67233519157617,1.589996337890625,-0.22708513175273026,-1.371500015258789,-4.123779436077342,1.380779405559764,-2.7476397256680656,0.004639695150487455,4.522528300292976,36.243397456469125,3.8064448606703962,1.3761397104092752,6,1.875,1.875,2.410001754760742,0.4050025939941406,3.1399993896484375,4,0.11114105653634532,1.2857080576778455,73.29000091552734,1.2027043049276498,73.04000091552734,1.2105398416293227,74.58000183105469,0.11114105653634532 3071,2019-07-01,74.1500015258789,74.66999816894531,73.91999816894531,74.66999816894531,2226100.0,0.00013490877141641988,1.8846340067784673,-0.6117618547540189,44.14657161402227,48.170802318634166,1.6134399465308604,1.5341476552437427,0.6263998313172863,-1.3464448212928062,19.59034552494406,0.75,-0.09127700778323344,-1.3589981079101534,-4.1163791060538415,1.3983828902335347,-2.7376886069820046,0.019692391161697742,4.276824922187501,50.54956724897786,17.04759729789886,1.3786904990718447,7,1.8649978637695312,1.8649978637695312,2.3999996185302734,0.3950004577636719,2.3300018310546875,0,0.09642618177672602,1.0516142369844605,74.13999938964844,1.2857080576778455,73.29000091552734,1.2027043049276498,73.04000091552734,0.09642618177672602 3072,2019-07-02,75.4800033569336,75.77999877929688,73.91999816894531,74.4000015258789,2871700.0,0.017936639294477974,1.2142960944595822,-2.076940006162243,50.40195371338014,47.2734897673278,0.14856470357828755,0.19774505137820597,-0.6613699387780798,-2.588654923484768,19.153690401800564,1.8600006103515625,0.10385621465931649,-0.018496322631833095,-2.7745742429771383,2.737581597713472,-1.3965352828044786,1.3595426375408124,2.7205498989328163,90.03338174573602,53.40979178197014,1.3780389601726504,7,0.5349960327148438,0.5349960327148438,1.3074970245361328,-0.9350013732910156,2.4199981689453125,1,0.05630630380211277,1.8846340067784673,74.1500015258789,1.0516142369844605,74.13999938964844,1.2857080576778455,73.29000091552734,0.05630630380211277 3073,2019-07-03,75.81999969482422,77.02999877929688,75.5999984741211,75.88999938964844,2080900.0,0.004504455786559003,-4.607820844615316,-0.06481442235691377,55.78060305059932,45.65427236931547,-0.644897165207766,-0.18895585806838255,-0.9552797932270067,-2.839587881931692,18.516869734773657,1.5499954223632812,0.1816468384575245,0.34500007629394247,-2.390600661549655,3.08060081413754,-1.0228002926278634,1.7128004452157484,2.1633312965301883,70.70218186050207,29.77616118564282,1.367800368921801,7,-0.5600013732910156,0.19499969482421875,0.970001220703125,-1.2749977111816406,1.6999969482421875,2,0.04603004323155879,1.2142960944595822,75.4800033569336,1.8846340067784673,74.1500015258789,1.0516142369844605,74.13999938964844,0.04603004323155879 3074,2019-07-05,76.2300033569336,76.43000030517578,75.62999725341797,75.83000183105469,1318500.0,0.005407592505402903,1.0000190735954682,-5.71433242506812,55.630830254011734,45.6132543224512,-1.4766952395117556,-0.6080833144631441,-1.2999426222342976,-3.1581979360459087,18.60419060325198,0.8000030517578125,0.1226591847316314,0.7410034179687557,-2.0076677303482455,3.489674566285757,-0.6333321561897378,2.115338992127249,1.5447942604892972,80.62963790832528,35.80546071485786,1.3743355741584984,7,-1.3300056457519531,-0.21500396728515625,0.8599967956542969,-1.6850013732910156,0.7099990844726562,4,0.0196772915380381,-4.607820844615316,75.81999969482422,1.2142960944595822,75.4800033569336,1.8846340067784673,74.1500015258789,0.0196772915380381 3075,2019-07-08,75.62999725341797,76.38999938964844,75.43000030517578,76.37000274658203,1667300.0,-0.007870996682319498,1.4615399663523612,-1.850006675694749,51.49501808494729,45.853972758833606,-0.9919801138879194,-0.12473479228414419,-0.6202330229032782,-2.487881213968791,18.332541242238385,0.9599990844726562,-0.22872202526662022,0.21099739074706747,-2.4420790654174596,2.8640738469115945,-1.115540837335189,1.5375356188293239,1.9446083250306572,54.98388260056816,8.13378170628566,1.3265382280822633,7,-0.7299995422363281,0.38500213623046875,1.6525020599365234,-1.0849952697753906,1.9900054931640625,0,0.007404537991874349,1.0000190735954682,76.2300033569336,-4.607820844615316,75.81999969482422,1.2142960944595822,75.4800033569336,0.007404537991874349 3076,2019-07-09,75.1500015258789,75.83000183105469,75.08000183105469,75.3499984741211,3553000.0,-0.006346631561160998,-3.411812225114442,0.2702641400499,44.31717581958866,46.04648450500579,-0.6404765334545601,0.24827720826803557,-0.0712380123313352,-1.9311896429895796,17.858010902384024,0.75,-0.7409885469582491,-0.1929985046386662,-2.7814836781414414,2.395486668864109,-1.4872410913900609,1.1012440821127285,2.2324196951544337,39.549939406428315,-5.294518214762029,1.294242586751391,7,-0.2500038146972656,0.8649978637695312,1.6974983215332031,-0.6049995422363281,1.779998779296875,1,0.028343276249761296,1.4615399663523612,75.62999725341797,1.0000190735954682,76.2300033569336,-4.607820844615316,75.81999969482422,0.028343276249761296 3077,2019-07-10,78.62999725341797,78.94999694824219,77.56999969482422,77.95999908447266,14441200.0,0.046307327436855505,1.1068699622606346,-3.350041962310216,51.3471844945305,47.46613556446687,-3.8951852816236254,-3.143207314111365,-3.4622957828798064,-5.3363079178967325,18.95244496849343,3.7999954223632812,-0.8380615113952956,3.128497314453128,0.1508814847548905,6.106113144151365,1.6396893996040092,4.6173052293022465,-5.8600006103515625,91.73126360281361,51.04437132042251,1.4888079148491211,7,-2.704998016357422,-2.6149978637695312,-2.4424972534179688,-4.084995269775391,-1.3600006103515625,2,-0.027343176543108916,-3.411812225114442,75.1500015258789,1.4615399663523612,75.62999725341797,1.0000190735954682,76.2300033569336,-0.027343176543108916 3078,2019-07-11,78.26000213623047,78.87999725341797,76.94999694824219,78.7300033569336,10108700.0,-0.004705521176543326,4.0130593317744045,-0.7014962763898062,51.26826276091543,49.35308417385333,-3.0249721944071126,-2.683996523105037,-2.9861632247331897,-4.917575810193526,19.968418165621387,1.9300003051757812,-0.8285572408414197,2.614501953125,-0.6069485603942297,5.83595246664423,1.003776696365378,4.225227209884622,-5.366405487060547,82.17065419676372,43.72420559154217,1.6107252567596169,7,-2.335002899169922,-2.2450027465820312,-2.1500015258789062,-3.7150001525878906,-0.5100021362304688,3,-0.004600058785136474,1.1068699622606346,78.62999725341797,-3.411812225114442,75.1500015258789,1.4615399663523612,75.62999725341797,-0.004600058785136474 3079,2019-07-12,79.44999694824219,79.7300033569336,78.01000213623047,78.19999694824219,63068400.0,0.015205657801289574,-1.1104443799556276,-2.6595675605480165,65.66417877151945,52.22797539594608,-3.631132733295985,-3.6682718115507527,-4.07302492933664,-6.058923539927974,21.54469259467298,1.720001220703125,-0.6087910159765357,3.5544967651367188,-0.03171216569144519,7.140705695964883,1.7613922997226297,5.347601230550808,-6.435272293090819,93.97835877831284,51.555925052442944,1.7931044654140826,7,-2.6249961853027344,-3.1999969482421875,-3.339996337890625,-4.904994964599609,-1.2199935913085938,4,-0.024292012326106005,4.0130593317744045,78.26000213623047,1.1068699622606346,78.62999725341797,-3.411812225114442,75.1500015258789,-0.024292012326106005 3080,2019-07-15,79.30999755859375,80.0,78.58999633789062,79.66999816894531,6189800.0,-0.0017621069229195596,1.764701482489865,-0.28800048828125,65.7740586308321,54.631029508924954,-2.9956731113353356,-3.3528489778572066,-3.830359954438734,-5.874269780642749,21.936871962313752,1.410003662109375,-0.16980493959431442,3.193997573852542,-0.6663165762794421,7.054311723984526,1.26384049878655,5.124154648918534,-6.026661755371094,85.97555491460346,37.625059457794634,1.9301570750659942,7,-2.3499984741210938,-2.924999237060547,-3.1999969482421875,-4.764995574951172,-1.6299972534179688,0,-0.029882677974319205,-1.1104443799556276,79.44999694824219,4.0130593317744045,78.26000213623047,1.1068699622606346,78.62999725341797,-0.029882677974319205 3081,2019-07-16,79.04000091552734,79.58999633789062,78.83000183105469,79.3499984741211,5234900.0,-0.0034043204057210286,-1.0821889174557389,0.8611028694951892,69.80463713242841,56.78688322215254,-2.189313605013794,-2.936486729866104,-3.4951471310360205,-5.571273821897563,22.3502451903007,0.7599945068359375,0.34012360222686766,2.7355007171630916,-1.3143994383966486,6.785400872722832,0.7105506393832144,4.760450794942969,-5.3536652604980475,68.52465167471296,13.805179524745995,2.0249500777798723,7,-1.5,-2.6550025939941406,-2.9300003051757812,-4.494998931884766,-0.8600006103515625,1,-0.01796556367025992,1.764701482489865,79.30999755859375,-1.1104443799556276,79.44999694824219,4.0130593317744045,78.26000213623047,-0.01796556367025992 3082,2019-07-17,78.93000030517578,79.45999908447266,78.9000015258789,79.2300033569336,3238100.0,-0.0013917081107972518,-2.1110922731318613,0.9677594014569797,79.95934605987414,59.47341022318308,-1.7192649591310243,-2.7725258540261137,-3.3108373621336398,-5.4252253200467635,22.110661936043225,0.55999755859375,0.7511207418681636,2.501000213623044,-1.7160808176973887,6.718081244943477,0.39245969796282054,4.6095407292832675,-4.864844789448242,64.9180778947895,3.6461048683149357,2.108540515660219,7,-1.3899993896484375,-2.545001983642578,-2.970001220703125,-4.384998321533203,-1.1399993896484375,2,-0.025338907795099175,-1.0821889174557389,79.04000091552734,1.764701482489865,79.30999755859375,-1.1104443799556276,79.44999694824219,-0.025338907795099175 3083,2019-07-18,77.97000122070312,79.06999969482422,77.2699966430664,78.77999877929688,6372500.0,-0.01216266414241618,1.5899335858170043,2.6999643965210316,72.20117017988457,61.314559103835606,-0.4718340813949453,-1.936212405142328,-2.2713228842795417,-4.4319997517515475,20.992768803480644,1.8000030517578125,1.0996410083236299,1.5565010070800724,-2.6341302085604354,5.74713222272058,-0.5388146007401815,3.6518166149003264,-3.5487550359192426,25.641161790474165,-40.323005412316526,2.095315607820255,7,-0.43000030517578125,-1.5850028991699219,-1.9900016784667969,-3.424999237060547,-1.4899978637695312,3,-0.0089778705486393,-2.1110922731318613,78.93000030517578,-1.0821889174557389,79.04000091552734,1.764701482489865,79.30999755859375,-0.0089778705486393 3084,2019-07-19,77.43000030517578,77.98999786376953,76.94000244140625,77.98999786376953,5311800.0,-0.006925752303104438,2.75,0.6913570944163967,66.08017958556603,62.93513260390436,0.28640589694244056,-1.5131719763452764,-1.6122759575791008,-3.853272124001066,19.498252018762972,1.0499954223632812,1.2757752398454159,1.0415000915527344,-3.1168802191369593,5.199880402242428,-1.0376900637921125,3.1206902468975812,-2.674028891478926,16.01301485987833,-51.49189911707157,2.0791901553448437,7,0.1100006103515625,-1.0450019836425781,-1.4500007629394531,-2.884998321533203,0.6299972534179688,4,0.004132761120534623,1.5899335858170043,77.97000122070312,-2.1110922731318613,78.93000030517578,-1.0821889174557389,79.04000091552734,0.004132761120534623 3085,2019-07-22,77.66000366210938,78.66000366210938,77.2699966430664,77.80000305175781,4694700.0,0.0029704682426330287,-2.021710286263973,0.25,66.79428576017685,65.43258926396972,0.4186689117305491,-1.674668803983792,-1.770331694096825,-4.036271681550247,19.256167835383412,1.3900070190429688,1.371013015645687,1.1735031127929716,-3.0088710630406013,5.355877288626544,-0.9176839751238077,3.264690200709751,-2.5893905332343365,27.169919963148498,-40.72493746035737,2.091187087916784,7,0.80999755859375,-1.2750053405761719,-1.6575031280517578,-2.8450050354003906,-0.5400009155273438,0,0.007339681534193954,2.75,77.43000030517578,1.5899335858170043,77.97000122070312,-2.1110922731318613,78.93000030517578,0.007339681534193954 3086,2019-07-23,78.13999938964844,78.16000366210938,76.94999694824219,77.73999786376953,3507800.0,0.006180732744070827,4.499904634751097,-2.85716621253406,63.85417022639473,66.82225434528797,0.4552855703305454,-2.055266495710711,-2.2029120757518257,-4.467432251022117,18.9264168952102,1.2100067138671875,1.4648135532210915,1.5234989166259822,-2.696463731042897,5.743461564294861,-0.5864824072084645,3.633480240460429,-2.773623048505897,47.61898995158961,-16.75359844463162,2.1099813238344423,7,0.3300018310546875,-1.7550010681152344,-1.842498779296875,-3.325000762939453,-1.0800018310546875,1,-0.0058868580504953805,-2.021710286263973,77.66000366210938,2.75,77.43000030517578,1.5899335858170043,77.97000122070312,-0.0058868580504953805 3087,2019-07-24,80.61000061035156,81.56999969482422,78.83000183105469,79.19999694824219,10198400.0,0.031609946762174435,-1.5488424578785256,3.524995708481947,70.41775692971518,68.94997591959905,-1.904605223219022,-4.2692386643046945,-4.537467914427523,-6.875815278365394,19.589229924332685,3.4300003051757812,1.7474732339732384,3.692000198364255,-0.7700284862463604,8.15402888297487,1.4609858560589402,5.92301454066957,-4.96560684967757,79.26566622120643,15.045437079653126,2.2310143423053104,7,-1.3549995422363281,-3.44000244140625,-4.114999771118164,-5.795001983642578,-2.5999984741210938,2,-0.03014514684005265,4.499904634751097,78.13999938964844,-2.021710286263973,77.66000366210938,2.75,77.43000030517578,-0.03014514684005265 3088,2019-07-25,79.91000366210938,81.41000366210938,79.70999908447266,81.36000061035156,5501600.0,-0.008683748206699482,1.1935499748968803,-1.0283639590502782,65.30784527665485,68.91038330905853,-1.0571079952797078,-3.191814930310528,-3.7131698551245336,-6.1066277750185805,21.1821350190936,1.7000045776367188,2.190392599011716,2.648503112792966,-1.609602010211944,6.906608235797876,0.5194505512905039,4.777555674295428,-3.7915614267033675,64.14693266849355,1.9196669843333822,2.1290525615024576,7,-0.6550025939941406,-2.7400054931640625,-3.4150028228759766,-4.945003509521484,-1.8600006103515625,3,-0.02652987923196981,-1.5488424578785256,80.61000061035156,4.499904634751097,78.13999938964844,-2.021710286263973,77.66000366210938,-0.02652987923196981 3089,2019-07-26,84.25,85.22000122070312,80.94999694824219,81.0999984741211,12333200.0,0.054311051670599575,-1.475361511193081,-2.172419417639197,77.34777369897046,70.19635164996279,-5.190451695336122,-7.028995758704696,-7.909076145065114,-10.347662173057842,23.233466818041286,5.30999755859375,2.4092847912970967,6.440499496459964,1.559070292078374,11.321928700841553,3.999784894269169,8.881214098650759,-7.695433167840534,88.27084982370296,24.089360195935726,2.4407146021907944,7,-3.1699981689453125,-5.255001068115234,-7.629999160766602,-8.900001525878906,-7.120002746582031,4,-0.0922254794429247,1.1935499748968803,79.91000366210938,-1.5488424578785256,80.61000061035156,4.499904634751097,78.13999938964844,-0.0922254794429247 3090,2019-07-29,82.37999725341797,84.79000091552734,81.91999816894531,84.62999725341797,5858900.0,-0.022195878297709526,1.2334588073241979,-0.7142853682815947,71.0787310010045,70.33791763536014,-3.172829993505772,-4.753748263993259,-5.937920562002375,-8.378507398550639,25.041663228989957,2.8700027465820312,2.6350610390556426,4.158496856689453,-0.8090608720275725,9.126054585406479,1.6747179923309403,6.642275721047966,-4.958886982404138,65.65897823363464,-1.5705629661150766,2.4837788643585132,7,-1.2999954223632812,-3.384998321533203,-5.567495346069336,-7.029998779296875,-4.769996643066406,0,-0.05243991064402442,-1.475361511193081,84.25,1.1935499748968803,79.91000366210938,-1.5488424578785256,80.61000061035156,-0.05243991064402442 3091,2019-07-30,81.30000305175781,82.33000183105469,81.0199966430664,81.69999694824219,5285000.0,-0.013109908201840215,-1.7291583883016768,0.17777506510416666,59.05088115764216,68.01475486844548,-1.9428528227542756,-3.2787311645464854,-4.766915396356296,-7.213256946519181,26.660864988763056,1.3600006103515625,2.545625912009527,2.7210025787353516,-2.037545208238427,7.47955036570913,0.34172868524846933,5.100276472222234,-3.0990036857750454,38.65416990030446,-24.42367810113749,2.379273893486888,7,-0.220001220703125,-2.305004119873047,-4.430002212524414,-5.700004577636719,-3.470001220703125,1,-0.05141451596889457,1.2334588073241979,82.37999725341797,-1.475361511193081,84.25,1.1935499748968803,79.91000366210938,-0.05141451596889457 3092,2019-07-31,79.7300033569336,81.6500015258789,78.94999694824219,81.22000122070312,4596600.0,-0.019311188633347465,1.2978777283219542,3.7250514991989014,54.60815958702686,66.05997591368352,-0.2765174826073604,-1.4482598368620216,-3.2164064928263087,-5.555566974258255,27.452553937623836,2.7000045776367188,2.4260291053292065,0.9385028839111271,-3.612398483315772,5.489404251138026,-1.3369477997023296,3.213953567524584,-0.8271038054787851,12.44028512256912,-46.23043158113296,2.2754506836134527,7,1.3499984741210938,-0.7350044250488281,-2.8600025177001953,-3.670001983642578,-0.5800018310546875,2,-0.03348809338922032,-1.7291583883016768,81.30000305175781,1.2334588073241979,82.37999725341797,-1.475361511193081,84.25,-0.03348809338922032 3093,2019-08-01,79.30999755859375,80.30999755859375,78.7699966430664,79.98999786376953,4761400.0,-0.005267851256189893,1.3333352599485593,0.4563766980547576,49.538868718060066,64.22205248396062,0.39510566302327277,-0.7941001110873458,-2.7844226373706533,-5.062516019773085,27.746844371809065,1.5400009155273438,2.270244620777092,0.34399719238281534,-3.989613397949441,4.6776077827150715,-1.8228081027833127,2.5108024875489434,5.910003662109375,8.37210127570483,-43.93914550279842,2.166805295166125,8,1.7750015258789062,-0.3149986267089844,-2.4399967193603516,-3.194995880126953,-0.18000030517578125,3,-0.016391318400972743,1.2978777283219542,79.7300033569336,-1.7291583883016768,81.30000305175781,1.2334588073241979,82.37999725341797,-0.016391318400972743 3094,2019-08-02,77.7300033569336,79.38999938964844,76.79000091552734,79.38999938964844,5428000.0,-0.019921753250501162,2.132535768617376,2.4411695407779734,45.24670459944501,61.82787679943487,2.25976946973816,0.9528872325045938,-1.1847726524091229,-3.421595058306636,27.70300831173187,2.5999984741210938,1.9884375989016405,-1.3109970092773438,-5.494558008894458,2.8725639903397706,-3.402777509085894,0.7807834905312063,7.360997772216791,11.750030517578125,-34.80327201829759,2.091780499808555,8,3.2749977111816406,1.3299980163574219,-1.7150039672851562,-1.6150016784667969,0.649993896484375,4,0.004116810510798485,1.3333352599485593,79.30999755859375,1.2978777283219542,79.7300033569336,-1.7291583883016768,81.30000305175781,0.004116810510798485 3095,2019-08-05,76.19000244140625,77.0,75.62000274658203,76.8499984741211,4046200.0,-0.019812181255875028,1.874997019764919,0.39758892172498267,42.034656828481836,59.40348642188899,3.9887854976550017,2.6740957327344574,0.36835513601940306,-1.8377858531953848,27.599791736919304,2.1100006103515625,1.8082654899263702,-2.8789981842041072,-6.9729715255781315,1.214975157169917,-4.9259848548911265,-0.832011513517088,8.568958679199213,8.494780515592506,-33.82194287156911,2.046986670687015,8,4.229999542236328,2.8699989318847656,-0.1750030517578125,-0.07500076293945312,3.5499954223632812,0,0.012337508621746318,2.132535768617376,77.7300033569336,1.3333352599485593,79.30999755859375,1.2978777283219542,79.7300033569336,0.012337508621746318 3096,2019-08-06,77.27999877929688,77.31999969482422,75.97000122070312,76.51000213623047,4010400.0,0.01430629089070945,2.176472700182208,-1.1666685932930283,45.62797397998728,56.649066094141446,3.088788157586592,1.8465277437216798,-0.7361974321054277,-2.878627860475092,27.76704360066622,1.3499984741210938,1.7828942147982616,-1.8955017089843693,-5.657585773544298,1.8665823555755594,-3.7765437412643337,-0.014459676704404956,6.930624838867175,27.52896133933226,-11.436074518446365,1.8810420322799617,8,3.140003204345703,2.2900009155273438,-1.2649993896484375,-1.1649971008300781,2.410003662109375,1,0.004270210096627203,1.874997019764919,76.19000244140625,2.132535768617376,77.7300033569336,1.3333352599485593,79.30999755859375,0.004270210096627203 3097,2019-08-07,76.4800033569336,76.80000305175781,75.2699966430664,76.48999786376953,3492700.0,-0.010351907802793603,3.857125557062585,-0.01297993559573941,46.01817436708796,54.505769326411794,3.6222531954565227,2.611062896695927,0.08348897180151482,-2.051514267806354,26.626662354212193,2.0100021362304688,1.7137971476001752,-2.5879974365234375,-6.534083324963319,1.3580884519164442,-4.561040380743378,-0.6149544923034966,7.21518300893554,24.008065358467945,-15.954872609207278,1.973042944219941,8,3.764995574951172,3.089996337890625,-0.46500396728515625,-0.3650016784667969,2.9199981689453125,2,0.017651652914038474,2.176472700182208,77.27999877929688,1.874997019764919,76.19000244140625,2.132535768617376,77.7300033569336,0.017651652914038474 3098,2019-08-08,77.9000015258789,78.05999755859375,76.83000183105469,76.94000244140625,3023400.0,0.018566920850122903,-1.0847379820903242,-96.05267175572519,51.19959590263341,51.60041623792989,2.1089285486850287,1.2255459072815995,-1.3070038634684238,-3.4393745295562894,26.000906758377052,1.5799942016601562,1.701117900727624,-1.1499992370605412,-5.114843461039612,2.81484498691853,-3.1324213490500767,0.8324228749289944,5.121169662166011,63.83502741580358,19.98159955079194,1.9824221119895389,8,2.1299972534179688,2.25,-1.8850021362304688,-1.3100013732910156,1.6599960327148438,3,0.016046212779402103,3.857125557062585,76.4800033569336,2.176472700182208,77.27999877929688,1.874997019764919,76.19000244140625,0.016046212779402103 3099,2019-08-09,77.5199966430664,78.20999908447266,77.01000213623047,77.5999984741211,2698600.0,-0.004878111365456905,-1.1818307924926132,-0.08333532015672063,49.645371979690495,49.218931902228334,1.6023973869717025,1.5320978404661219,-0.8980772579369329,-3.0117109235688133,25.068934883053217,1.1999969482421875,1.3536738892082951,-1.4335041046142578,-5.450956079807355,2.5839478705788395,-3.4422300922108064,0.5752218829822908,4.881080581380232,76.53054869314289,29.304087573055796,2.008725987596551,8,1.2800025939941406,2.6300048828125,-1.882497787475586,-0.9299964904785156,2.69000244140625,4,0.020768842622177264,-1.0847379820903242,77.9000015258789,3.857125557062585,76.4800033569336,2.176472700182208,77.27999877929688,0.020768842622177264 3100,2019-08-12,76.94000244140625,77.61000061035156,76.7699966430664,77.06999969482422,1888200.0,-0.0074818656704886966,-2.5744176609041474,1.6249284760633225,46.975811258443684,47.87725746898406,1.4858283758685644,2.0294870569015018,-0.21180851599672224,-2.37848422661952,23.952437804744342,0.8400039672851562,1.0918765711375897,-1.894998550415039,-6.0068777054607665,2.2168806046306884,-3.9509381279379028,0.16094102710782465,4.890588336529973,56.802871141190394,9.228419575144713,2.0559395775228664,8,1.5199966430664062,3.2099990844726562,-1.482503890991211,-0.3500022888183594,3.1800003051757812,0,0.018715814482958226,-1.1818307924926132,77.5199966430664,-1.0847379820903242,77.9000015258789,3.857125557062585,76.4800033569336,0.018715814482958226 3101,2019-08-13,77.62000274658203,78.26000213623047,76.77999877929688,76.93000030517578,2541600.0,0.008838059313731383,-1.9898891817327107,-5.3078232290627385,41.71744833879791,46.44495621918085,0.2558268516083331,1.3045335931891202,-0.7999421100811617,-3.003950943935152,22.872971190387698,1.4800033569335938,0.16859042796721724,-1.143998336791995,-5.289871095123246,3.001874421539256,-3.2169347159576205,0.9289380423736304,3.685740500564606,78.59537746296306,33.58261264859374,2.0729363791656277,8,0.16999435424804688,2.529998779296875,-2.162504196166992,-1.0300025939941406,3.3799972534179688,1,0.027312484439210527,-2.5744176609041474,76.94000244140625,-1.1818307924926132,77.5199966430664,-1.0847379820903242,77.9000015258789,0.027312484439210527 3102,2019-08-14,76.93000030517578,77.37999725341797,76.11000061035156,76.7699966430664,2900800.0,-0.008889492617759953,1.3962256002763862,0.23188854489164087,41.74056062561085,45.57847754224204,0.5664481153856684,1.9362933086567864,-0.07223143318876168,-2.2571254261640092,21.611736613149013,1.5100021362304688,-0.6138877762731596,-1.7340007781982365,-5.958745990623925,2.4907444342274516,-3.8463733844110806,0.37837182801460756,3.8928832136444385,38.13949362147584,-4.268981796584875,2.1123726062128476,8,0.3999977111816406,3.3149986267089844,-1.4725017547607422,-0.3400001525878906,3.6599960327148438,2,0.03587679871677807,-1.9898891817327107,77.62000274658203,-2.5744176609041474,76.94000244140625,-1.1818307924926132,77.5199966430664,0.03587679871677807 3103,2019-08-15,77.2699966430664,77.80000305175781,76.19999694824219,76.47000122070312,2582100.0,0.0044195546151291065,-1.388061740977129,4.999856952126645,25.142412793051363,43.34466734153163,-0.10432476168158189,1.624451986524761,-0.3891339897805608,-2.544291214107105,21.472716706897803,1.600006103515625,-1.0776396349895094,-1.359004211425784,-5.619405842403168,2.9013974195516,-3.489205026914476,0.7711966040629079,3.108655925693512,53.95326555596955,16.629523713561667,2.1302008154886938,8,-0.5049972534179688,2.9750022888183594,-1.299997329711914,-0.6799964904785156,2.69000244140625,3,0.02756574317780336,1.3962256002763862,76.93000030517578,-1.9898891817327107,77.62000274658203,-2.5744176609041474,76.94000244140625,0.02756574317780336 3104,2019-08-16,77.75,78.25,77.45999908447266,77.98999786376953,3094600.0,0.006212027666454789,1.078943934146464,-0.2999990463202266,31.699595732118098,42.19632721971344,-0.6494945914813002,1.2328608193453476,-0.8290287196565487,-2.9845826225046324,21.607425048271555,0.9800033569335938,-1.3726314886257,-0.8950008392334041,-5.138814292313143,3.3488126138463343,-3.0169075657732805,1.2269058873064722,2.219960094704433,76.27898724295169,40.78220093353932,2.12190672653987,8,-0.9850006103515625,2.4949989318847656,-1.7800006866455078,-1.1599998474121094,1.6100006103515625,4,0.02327971136454976,-1.388061740977129,77.2699966430664,1.3962256002763862,76.93000030517578,-1.9898891817327107,77.62000274658203,0.02327971136454976 3105,2019-08-19,78.2300033569336,78.5,77.72000122070312,78.26000213623047,1697300.0,0.006173676616509249,2.0588516889567066,0.12499602632164541,37.26140721544722,41.2667086903201,-0.9048465542756503,0.840861320358897,-1.2973358294000263,-3.4041158320225122,21.48737029736924,0.779998779296875,-1.5473325367748885,-0.4434974670410128,-4.667066261202891,3.780071327120865,-2.5552818641219517,1.6682869300399261,1.3639596616397966,88.70306644278591,51.39127307645118,2.1117843970809402,8,-1.3450050354003906,2.014995574951172,-1.6925029754638672,-1.6400032043457031,1.5799942016601562,0,0.025309927682159117,1.078943934146464,77.75,-1.388061740977129,77.2699966430664,1.3962256002763862,76.93000030517578,0.025309927682159117 3106,2019-08-20,77.68000030517578,78.23999786376953,77.63999938964844,77.9800033569336,1856000.0,-0.0070305896479175845,-2.1578461291358817,10.000508646998982,40.70714742232957,40.67659458534695,-0.3264678816355655,1.4278416027873106,-0.7301807914148952,-2.7468885378049777,21.55743027919256,0.5999984741210938,-1.5380870245832057,-0.9705005645751896,-5.211276883720828,3.2702757545704486,-3.0908887241480016,1.1498875949976224,1.568045403357047,65.69038057600348,24.190179781660063,2.1203881595728173,8,-0.375,2.5649986267089844,-1.0075016021728516,-1.0900001525878906,1.3199996948242188,1,0.03141094788646237,2.0588516889567066,78.2300033569336,1.078943934146464,77.75,-1.388061740977129,77.2699966430664,0.03141094788646237 3107,2019-08-21,78.18000030517578,78.30999755859375,77.7699966430664,78.06999969482422,1221500.0,0.006436663208492455,1.9189623886506104,-0.36666497126290626,44.91450059709835,39.97825066250972,-0.6257701680771532,0.7762569236508341,-1.1678572696876728,-3.1348698518863642,20.318220352759113,0.6299972534179688,-1.3145074038440328,-0.34900054931640057,-4.491498129827576,3.793497031194775,-2.4202493395719955,1.7222482409391944,0.7498014781197355,86.086988250748,38.7275759495684,2.0712487902555887,8,-0.875,2.0649986267089844,-1.2175006866455078,-1.5900001525878906,-0.6200027465820312,2,0.036070602248865935,-2.1578461291358817,77.68000030517578,2.0588516889567066,78.2300033569336,1.078943934146464,77.75,0.036070602248865935 3108,2019-08-22,77.79000091552734,78.41999816894531,77.51000213623047,78.30999755859375,2010900.0,-0.004988480277898111,1.4594558370191664,-4.727215980024969,50.3024071051826,40.05125456534218,-0.2827494113441418,1.0532902981022971,-0.7162021165678709,-2.6478738311640626,18.951992551825985,0.9099960327148438,-1.2445781759262644,-0.6329998016357479,-4.735004216538485,3.469004613266989,-2.6840020090871093,1.4180024058156135,0.8470164565498379,31.73091736052525,-19.3011753030968,2.051002207451368,8,-0.4850006103515625,2.454998016357422,-0.8275012969970703,-1.2000007629394531,0.9799957275390625,3,0.03599428447627617,1.9189623886506104,78.18000030517578,-2.1578461291358817,77.68000030517578,2.0588516889567066,78.2300033569336,0.03599428447627617 3109,2019-08-23,76.4800033569336,78.25,76.12000274658203,77.63999938964844,2883800.0,-0.016840179241240594,-1.2659578353590488,2.2307760024648973,51.49639355414235,40.55354148708648,0.9657723671155622,1.8459768633196632,0.6714814041530701,-1.2436804028525614,16.144340198618206,2.1299972534179688,-1.1496509163839619,-1.554497528076169,-4.690981202929464,1.5819861467771261,-3.1227393655028237,0.01374430935048565,1.9399948120117188,15.126093521097864,-39.5811727601611,1.5682418374266502,8,0.8249969482421875,3.764995574951172,0.4824962615966797,0.10999679565429688,1.7199935913085938,4,0.04550203418922272,1.4594558370191664,77.79000091552734,1.9189623886506104,78.18000030517578,-2.1578461291358817,77.68000030517578,0.04550203418922272 3110,2019-08-26,78.05999755859375,78.06999969482422,76.68000030517578,77.0,1735900.0,0.020658919094005412,1.5740685796634595,-0.9137941240307018,53.83103801809471,41.89949589589723,-0.4901920196865035,-0.07826793180962,-0.8253726605316132,-2.7076787783493046,13.184958823477283,1.589996337890625,-1.2427067537965684,0.24149665832518963,-2.1387933848949814,2.6217867015453606,-0.9486483632848888,1.431641679935268,0.3600006103515625,84.3477683976581,25.12022573732564,1.1901450216100822,8,-0.7549972534179688,2.1850013732910156,-1.0974979400634766,-1.4699974060058594,-1.649993896484375,0,0.016653895624093584,-1.2659578353590488,76.4800033569336,1.4594558370191664,77.79000091552734,1.9189623886506104,78.18000030517578,0.016653895624093584 3111,2019-08-27,77.12000274658203,78.0999984741211,77.0199966430664,77.69999694824219,1871900.0,-0.01204195287485288,-1.7692127116405998,-0.5471656014279956,53.10077462071087,43.16174189535279,0.4150679081871971,0.5612930891165604,0.17662576273897912,-1.6727421064984185,10.657809464276333,1.0800018310546875,-1.2964049037901617,-0.4894981384277344,-2.2309966213814363,1.2520003445259675,-1.3602473799045782,0.3812511030491095,1.1299972534179688,43.47834740351285,-19.369606689528247,0.8707492414768495,8,0.18999862670898438,3.1249961853027344,0.3074970245361328,-0.5300025939941406,-0.09000396728515625,1,0.03488063688030585,1.5740685796634595,78.05999755859375,-1.2659578353590488,76.4800033569336,1.4594558370191664,77.79000091552734,0.03488063688030585 3112,2019-08-28,77.05999755859375,77.37000274658203,76.27999877929688,76.93000030517578,2035600.0,-0.0007780755426767261,1.90664767814455,-0.22413543626103313,45.312477382163735,45.40286018303195,0.5536775380935097,0.4332235679283656,0.26149712199438113,-1.5219701889239872,9.307235274017287,1.0900039672851562,-1.2416167981449888,-0.4160030364990206,-1.8563872844482603,1.024381211450219,-1.1361951604736475,0.30418908747560636,1.0400009155273438,40.86942099414526,-20.950922191881745,0.7201921239746213,8,0.2500038146972656,3.1850013732910156,0.36750221252441406,-0.4699974060058594,0.9300003051757812,2,0.025175220644552132,-1.7692127116405998,77.12000274658203,1.5740685796634595,78.05999755859375,-1.2659578353590488,76.4800033569336,0.025175220644552132 3113,2019-08-29,78.01000213623047,78.41000366210938,77.4000015258789,77.87000274658203,1389900.0,0.012328115854329802,1.1489351340822025,1.0769411350431364,52.570858110855994,47.72188933622504,-0.3132610334707806,-0.6526275731759483,-0.7114071183607393,-2.388813493775288,7.944238295631009,1.350006103515625,-1.0985360287428136,0.5990013122558651,-0.5879426266645709,1.785945251176301,0.005529342795654202,1.192473281716076,-2.7400054931640625,82.53269144275458,21.640619244811923,0.5934719694602179,8,-0.7000007629394531,2.234996795654297,0.2024974822998047,-0.8400039672851562,0.470001220703125,3,-0.005768549741235307,1.90664767814455,77.05999755859375,-1.7692127116405998,77.12000274658203,1.5740685796634595,78.05999755859375,-0.005768549741235307 3114,2019-08-30,78.05000305175781,78.37999725341797,77.79000091552734,78.37999725341797,1701100.0,0.0005127664970125956,2.5757982105287494,-2.3571117166212536,56.17352576255709,49.82323584145947,-0.3422192559813624,-0.703494229158693,-0.7630318007181245,-2.3476099388985006,7.521944254164489,0.589996337890625,-0.8933449259722153,0.623002243041995,-0.5903803132862606,1.8363847993702507,0.0163109648778601,1.22969352120613,-2.717206268310548,83.09860163906241,20.793311513903333,0.6066912781641294,8,-0.7800025939941406,2.194995880126953,0.16249656677246094,-0.8800048828125,-0.44000244140625,4,0.009224773390862584,1.1489351340822025,78.01000213623047,1.90664767814455,77.05999755859375,-1.7692127116405998,77.12000274658203,0.009224773390862584 3115,2019-09-03,77.12999725341797,77.94000244140625,77.0,77.9000015258789,1752700.0,-0.01178738965237136,1.211754568628155,2.333387279495064,47.345585536735115,50.560840076393426,0.45297677276853676,0.3062457606063873,0.20631069841446958,-1.362740832932957,7.600590693373896,1.0500030517578125,-0.4722493398777061,-0.3440032958984318,-1.42077023757939,0.7327636457825264,-0.882386766738918,0.1943801749420544,-1.7356563323974683,39.905940168491036,-19.498590126888125,0.5383834708404825,9,0.14000320434570312,2.9000015258789062,2.907503128051758,1.8650016784667969,0.660003662109375,1,0.013872679021478929,2.5757982105287494,78.05000305175781,1.1489351340822025,78.01000213623047,1.90664767814455,77.05999755859375,0.013872679021478929 3116,2019-09-04,77.61000061035156,77.83999633789062,77.0199966430664,77.51000213623047,1876500.0,0.0062233031767977565,1.9286230057630214,-0.12986742762023662,53.769398048332405,51.54471757097498,-0.04246601022082075,-0.15575258201658926,-0.21260312140879023,-1.7878435274802627,7.554060121782472,0.8199996948242188,-0.20680376428667557,0.11949996948241903,-0.9548608188070631,1.1938607577719011,-0.417680424662322,0.6566803636271601,-2.1553464345092834,62.44125737864634,0.33251523499932034,0.5371803941447432,9,-0.3400001525878906,1.1899986267089844,2.427499771118164,1.3849983215332031,0.69000244140625,2,-0.015461885566357414,1.211754568628155,77.12999725341797,2.5757982105287494,78.05000305175781,1.1489351340822025,78.01000213623047,-0.015461885566357414 3117,2019-09-05,77.83000183105469,78.56999969482422,77.55999755859375,78.22000122070312,1963000.0,0.0028347019581620447,-1.17202907348767,-3.9000534065766383,53.14609062846375,51.860682406895116,-0.35462857074449516,-0.28398992793955813,-0.33675046293650723,-1.9624440880380405,7.8318357268816445,1.0100021362304688,-0.06254108752146692,0.2720012664794922,-0.6997821450086121,1.2437846779675965,-0.21389043926455997,0.7578929722235443,-2.316240665487072,52.866368942040886,-9.849578371452573,0.48589170574404983,9,-0.4850006103515625,0.6299972534179688,2.207498550415039,1.1649971008300781,1.6999969482421875,3,-0.0102788517658573,1.9286230057630214,77.61000061035156,1.211754568628155,77.12999725341797,2.5757982105287494,78.05000305175781,-0.0102788517658573 3118,2019-09-06,79.1500015258789,79.16999816894531,77.8499984741211,77.95999908447266,2930500.0,0.01696003679518787,1.1463484226327085,-3.051293086583982,57.186856466529804,52.49295606382706,-1.6331697257052724,-1.5869025078058883,-1.4939350394537882,-3.230183873552349,7.735736182248823,1.339996337890625,0.09744896059186203,1.529500961303711,0.33080854671489135,2.7281933758925305,0.930154754009294,2.128847168598128,-3.5139908191410285,99.07849493365586,36.50521057760398,0.5993462072944102,9,-1.4250030517578125,-1.3600044250488281,0.8874988555908203,-0.15500259399414062,-0.5200042724609375,4,-0.014655762978477038,-1.17202907348767,77.83000183105469,1.9286230057630214,77.61000061035156,1.211754568628155,77.12999725341797,-0.014655762978477038 3119,2019-09-09,79.12999725341797,79.47000122070312,78.58999633789062,79.33000183105469,2514400.0,-0.0002527387501616296,2.6666613685130733,-0.16807072883007643,54.849097710362976,52.60607380741242,-1.3384891904438945,-1.5179212173575678,-1.316050685316469,-3.1624552398506296,7.6386649900965375,0.8800048828125,0.1686737526813289,1.4289966583251896,0.0552598594412359,2.8027334572091434,0.7421282588832128,2.1158650577671665,-3.2819472989476424,86.23466399792432,25.85265803159148,0.6868683994419799,9,-1.2549972534179688,-1.7599983215332031,0.9100017547607422,-0.13499832153320312,0.6100006103515625,0,-0.008214254000322274,1.1463484226327085,79.1500015258789,-1.17202907348767,77.83000183105469,1.9286230057630214,77.61000061035156,-0.008214254000322274 3120,2019-09-10,78.37999725341797,78.77999877929688,77.94000244140625,78.77999877929688,2254200.0,-0.009478074384333457,3.199965667855576,1.9999618539004387,53.69196274799528,52.67176137711069,-0.6015869603113231,-0.6898795140544394,-0.4410327076367082,-2.342421470721405,7.490988844723108,1.1899948120117188,0.17935547834915155,0.6069969177246151,-0.7496409375367818,1.963634772986012,-0.0713220099060834,1.2853158453553135,-2.2421911976490208,55.51012527753817,-4.0268925211872,0.6783189276307018,9,-0.5049972534179688,-1.0099983215332031,1.6525039672851562,0.6150016784667969,1.6300048828125,1,-0.009823892192504902,2.6666613685130733,79.12999725341797,1.1463484226327085,79.1500015258789,-1.17202907348767,77.83000183105469,-0.009823892192504902 3121,2019-09-11,79.73999786376953,79.7699966430664,78.20999908447266,78.38999938964844,2412200.0,0.01735137353927696,1.212768720476595,-3.374983310763127,57.54350004353325,54.03076389504063,-1.7331130541394515,-1.9846668712988844,-1.6579568625956966,-3.6443666145549116,7.271573078314344,1.55999755859375,0.316941767670329,1.8609977722167912,0.2476869017657748,3.4743086426678076,1.054342336991283,2.6676532074422994,-3.3356161948058514,98.64258860975804,40.70982098376432,0.806655435225507,9,-1.3549995422363281,-2.220001220703125,3.814697265625e-06,-0.7449989318847656,1.3100051879882812,2,-0.024454439434192454,3.199965667855576,78.37999725341797,2.6666613685130733,79.12999725341797,1.1463484226327085,79.1500015258789,-0.024454439434192454 3122,2019-09-12,79.69000244140625,80.5999984741211,79.38999938964844,79.87999725341797,2005900.0,-0.0006269804828524794,-2.063285271422639,-0.14073705685883345,59.50000038146944,54.800668591775455,-1.4201639707284244,-1.810102015037586,-1.5053925035389284,-3.53553806108269,7.557966604160271,1.2099990844726562,0.31588437607425135,1.6730022430419922,-0.06580649371943537,3.4118109798034197,0.8035978746612784,2.542406611422706,-2.9490592750322975,66.90923517400567,5.4282137959313985,0.8694043683807132,9,-0.8900032043457031,-1.7550048828125,0.30499839782714844,-0.6950035095214844,1.9099960327148438,3,-0.017442581842941562,1.212768720476595,79.73999786376953,3.199965667855576,78.37999725341797,2.6666613685130733,79.12999725341797,-0.017442581842941562 3123,2019-09-13,79.4000015258789,80.08999633789062,79.02999877929688,80.08999633789062,1737700.0,-0.0036391128955050034,2.072479793009653,3.6316508051238805,66.25832180712779,55.92120148561664,-1.0194639673440378,-1.4254269692474395,-1.1250385131259577,-3.188272065026325,7.574259633306754,1.05999755859375,0.39511856132922674,1.2765010833740291,-0.5292935356915365,3.0822957024395947,0.3736037738412392,2.179398392906819,-2.195971722575294,54.88726548898468,-11.942742538592029,0.9028973095327856,9,-0.6000022888183594,-1.0450019836425781,0.5074977874755859,-0.4050025939941406,2.6899948120117188,4,0.0016372449738002448,-2.063285271422639,79.69000244140625,1.212768720476595,79.73999786376953,3.199965667855576,78.37999725341797,0.0016372449738002448 3124,2019-09-16,79.55999755859375,79.63999938964844,78.73999786376953,78.95999908447266,2178800.0,0.0020150633455933153,1.3684184108818953,-0.8695695441126063,59.9206181010106,57.318427326091694,-1.0535322292177938,-1.5208443455589702,-1.204177084110725,-3.282785108452771,7.311370271688656,0.9000015258789062,0.5904703771364268,1.3459972381591854,-0.5596433810521546,3.2516378573705254,0.3931769285535154,2.2988175477648554,-1.9484515147920405,60.90216290789356,-3.5586287501308007,0.9528203096056718,9,-0.75,-1.2049980163574219,0.5300025939941406,-0.5649986267089844,2.1100006103515625,0,-0.011689295295551738,2.072479793009653,79.4000015258789,-2.063285271422639,79.69000244140625,1.212768720476595,79.73999786376953,-0.011689295295551738 3125,2019-09-17,80.20999908447266,80.55000305175781,79.05999755859375,79.7300033569336,2851800.0,0.008169954070199603,1.5689668780089974,0.7999949137240441,71.25163711464839,59.26089833346014,-1.3641441520195485,-2.1237918021580526,-1.7447580186129272,-3.852959445576488,7.106181797436739,1.4900054931640625,0.6628607509938576,1.8969989776611271,-0.2074924658625008,4.001490421184755,0.8447532558993203,2.949244699422934,-2.2398387490326144,83.68202973868519,15.882730186205904,1.052245721761813,9,-1.1300010681152344,-1.8549995422363281,-0.7349987030029297,-1.2150001525878906,1.1500015258789062,1,-0.005859633787155927,1.3684184108818953,79.55999755859375,2.072479793009653,79.4000015258789,-2.063285271422639,79.69000244140625,-0.005859633787155927 3126,2019-09-18,80.12000274658203,80.55000305175781,79.58000183105469,80.20999908447266,2200400.0,-0.0011220089629454533,1.5194697104809465,-0.18749403948246812,70.95890897727594,61.24010037221705,-0.9841557516013495,-1.9411475790572155,-1.528656774702867,-3.6862019084718156,6.9388840388808495,0.970001220703125,0.7014272390256338,1.6850025177001982,-0.5441861152436189,3.9141911506440152,0.5704082012282896,2.7995968341721067,-1.8342618345002677,74.19378655750346,2.864605694151777,1.114594316471908,9,-0.8950042724609375,-1.7650032043457031,-0.81500244140625,-1.1250038146972656,1.3600006103515625,2,-0.0013729481600180948,1.5689668780089974,80.20999908447266,1.3684184108818953,79.55999755859375,2.072479793009653,79.4000015258789,-0.0013729481600180948 3127,2019-09-19,81.0,81.1500015258789,80.54000091552734,80.72000122070312,2257200.0,0.010983490055552991,1.1034437399700088,-3.1112241437775516,70.6777072994172,62.739083798093425,-1.5278727160884387,-2.739500826472181,-2.381911294836641,-4.49439919272578,6.847389150555928,1.029998779296875,0.947155772207168,2.423999786376953,-0.07739638236452606,4.925395955118432,1.1733017020062135,3.6746978707476927,-2.4365481804735225,93.77587975332717,22.87807587446747,1.2506980843707363,9,-1.4549980163574219,-2.3699989318847656,-2.030000686645508,-2.0050010681152344,0.6200027465820312,3,0.0006173216266396331,1.5194697104809465,80.12000274658203,1.5689668780089974,80.20999908447266,1.3684184108818953,79.55999755859375,0.0006173216266396331 3128,2019-09-20,80.58999633789062,80.8499984741211,79.08000183105469,80.55999755859375,7141600.0,-0.0050617736062885665,5.436315716465529,0.10713896457765668,66.71046872553075,64.05701391088985,-0.9969664595651437,-2.2229445614522945,-1.9374499271952175,-4.004510814811752,6.522744015222455,1.9199981689453125,1.0983128244093194,1.8739963531494084,-0.7524703565064215,4.500463062805238,0.5607629983214935,3.1872297079773233,-1.6644275594748024,76.76330551721519,7.1027697672868015,1.3132333548279171,9,-1.0449943542480469,-1.9549942016601562,-1.8024978637695312,-1.5949974060058594,1.8000030517578125,4,0.01253259935632478,1.1034437399700088,81.0,1.5194697104809465,80.12000274658203,1.5689668780089974,80.20999908447266,0.01253259935632478 3129,2019-09-23,79.95999908447266,80.77999877929688,79.80999755859375,80.0199966430664,2361200.0,-0.0078173133396926,-4.388886534141482,-2.0,69.35706413285797,65.79758073143014,-0.2646865843071282,-1.3901404335644827,-1.3179681069867684,-3.3069019245637037,7.042282266577649,0.970001220703125,1.2445646324208184,1.0699993133544865,-1.3884721573297867,3.5284707840387597,-0.15923642198764298,2.299235048696616,-0.8799972534179688,43.062192223873026,-29.107872733803646,1.2292357353421361,9,-0.279998779296875,-1.3249969482421875,-1.4549999237060547,-0.9650001525878906,1.80999755859375,0,0.02663828511513322,5.436315716465529,80.58999633789062,1.1034437399700088,81.0,1.5194697104809465,80.12000274658203,0.02663828511513322 3130,2019-09-24,79.36000061035156,80.48999786376953,79.02999877929688,80.48999786376953,3631000.0,-0.007503732878826441,1.5840754569208229,18.834053916581894,61.77659303557786,66.26792439721288,0.5464047861888446,-0.7249225038465852,-0.7311606169419349,-2.642573363748852,7.393080667521369,1.4599990844726562,1.235774743425992,0.4050006866455078,-2.029699601281706,2.8397009745727217,-0.812349457318092,1.6223508306091077,1.7900009155273438,15.566103939569514,-55.44550250191237,1.2173501439636063,9,0.5849990844726562,-0.7249984741210938,-0.8550014495849609,-0.3650016784667969,3.9099960327148438,1,0.029107831915672122,-4.388886534141482,79.95999908447266,5.436315716465529,80.58999633789062,1.1034437399700088,81.0,0.029107831915672122 3131,2019-09-25,79.80999755859375,80.02999877929688,78.86000061035156,79.52999877929688,1957600.0,0.005670324405006255,2.249989403636672,-0.24778713262350535,62.924273662612926,66.64839920622883,0.1200008843349849,-1.0151037318467928,-1.1806873844462018,-3.0430132574514346,7.72301257722069,1.1699981689453125,1.2741870964984088,0.7204978942871065,-1.5809382156386818,3.021934004212895,-0.4302201606757876,1.8712159492500007,1.2976039123535088,41.48456630740784,-30.50774464265269,1.1507180549628915,9,0.13500213623046875,-1.1749954223632812,-1.2449989318847656,-0.8149986267089844,2.850006103515625,2,0.01942116400416949,1.5840754569208229,79.36000061035156,-4.388886534141482,79.95999908447266,5.436315716465529,80.58999633789062,0.01942116400416949 3132,2019-09-26,79.0,80.01000213623047,78.95999908447266,79.97000122070312,1902600.0,-0.01014907384252306,1.0,-3.464305177111717,48.951036265836365,64.72536747941867,0.9184090667765332,-0.05514112935264848,-0.37607600240853856,-2.183194845449634,7.771689059731754,1.0500030517578125,1.3703808991296142,-0.18649978637695597,-2.2821011806521625,1.9091016078982506,-1.2343004835145592,0.8613009107606473,2.0176974365234344,7.035152760578607,-58.98915849933507,1.0478006971376033,9,0.9449996948242188,-0.36499786376953125,-0.22500038146972656,-0.005001068115234375,3.470001220703125,3,0.03139244755612136,2.249989403636672,79.80999755859375,1.5840754569208229,79.36000061035156,-4.388886534141482,79.95999908447266,0.03139244755612136 3133,2019-09-27,77.55999755859375,79.1500015258789,76.7699966430664,79.05999755859375,3373400.0,-0.018227879005142444,1.8333257645252996,1.546389806512506,40.84012516859034,62.60531270914975,2.313218472276347,1.422343823542434,1.0726446317083997,-0.6938944296451552,8.418396653470177,2.3800048828125,1.278478227513375,-1.6040019989013672,-3.761538473568109,0.5535344757653746,-2.682770236234745,-0.5252337615679892,3.371392004882807,19.700760465678208,-41.95910428744299,1.0787682373333733,9,1.4000015258789062,1.0750045776367188,1.2150020599365234,1.4350013732910156,3.3600006103515625,4,0.05234663893485947,1.0,79.0,2.249989403636672,79.80999755859375,1.5840754569208229,79.36000061035156,0.05234663893485947 3134,2019-09-30,78.7699966430664,79.08999633789062,77.62000274658203,77.87000274658203,2191100.0,0.015600813854571793,-1.1,-0.5999959309895834,52.15946899993071,60.48396069640334,1.0944679852174772,0.28359035600084326,-0.09698770781946564,-1.8251839336946034,9.100053129167781,1.529998779296875,1.1915811358706492,-0.4300025939941463,-2.5326028804021803,1.6725976924138877,-1.4813027371981633,0.6212975492098707,1.9117093451855425,53.7634232179627,-8.316014090049656,1.0513001432040148,9,0.19000244140625,-0.1349945068359375,0.0050029754638671875,0.22500228881835938,2.7000045776367188,0,0.045956619282155,1.8333257645252996,77.55999755859375,1.0,79.0,2.249989403636672,79.80999755859375,0.045956619282155 3135,2019-10-01,78.19999694824219,79.37000274658203,78.0,78.87999725341797,2803500.0,-0.007236253892545896,-1.5370557443291395,-0.7555610186158489,40.655314523379424,57.1168946459704,1.5079409340772116,0.9885451059300863,0.5001727304574217,-1.204856928444869,9.773237768610036,1.3700027465820312,1.0433186155717635,-1.0535022735595732,-2.9815369548880852,0.8745324077689389,-2.017519614223829,-0.08948493289531712,2.2470064792986335,43.86501129196457,-13.028067807265096,0.9640173406642595,10,0.7600021362304688,0.5150032043457031,0.5750026702880859,0.7950019836425781,3.660003662109375,1,0.045652171792117446,-1.1,78.7699966430664,1.8333257645252996,77.55999755859375,1.0,79.0,0.045652171792117446 3136,2019-10-02,76.41000366210938,77.97000122070312,75.81999969482422,77.5999984741211,3282000.0,-0.02288994061364924,1.2279805035399594,1.7499915852303964,33.56710822447282,52.99349474875436,3.0355474915138245,2.8290763537152372,2.2816128129680777,0.6099180179246559,10.881285158152787,2.3799972534179688,0.9181879577618872,-2.7834957122802706,-4.982521281519055,-0.5844701430414858,-3.883008496899663,-1.6839829276608782,3.8163793583629797,14.0812320645603,-39.828694901579325,1.0995127846193955,10,1.9249954223632812,2.0749969482421875,2.3649959564208984,2.5849952697753906,5.4499969482421875,2,0.08977872859805669,-1.5370557443291395,78.19999694824219,-1.1,78.7699966430664,1.8333257645252996,77.55999755859375,0.08977872859805669 3137,2019-10-03,77.02999877929688,77.41000366210938,76.0199966430664,76.5999984741211,2321600.0,0.008114056896648902,1.3361264801861812,-0.36134636961051453,38.506263000897626,49.859694112684004,2.0039190280867274,2.2620505055374736,1.5804648365908633,0.04746201266857497,12.034758201778681,1.3900070190429688,0.6440299041534132,-2.123500442504877,-4.452233910674963,0.2052330256652084,-3.287867176589927,-0.9591337084198273,2.8438735751236237,34.08445195204876,-18.887985235038492,1.1643667340850457,10,1.2700004577636719,1.4550018310546875,1.7475013732910156,1.9650001525878906,3.910003662109375,3,0.07308847166080512,1.2279805035399594,76.41000366210938,-1.5370557443291395,78.19999694824219,-1.1,78.7699966430664,0.07308847166080512 3138,2019-10-04,77.98999786376953,78.06999969482422,76.95999908447266,76.95999908447266,1838400.0,0.01246266519130046,-1.1553435453764334,2.395344298362343,42.93428063455264,46.923829279538964,0.7111052056185372,1.2761182334151897,0.5713614163938843,-0.8517055552433135,12.680753557536573,1.1100006103515625,0.380987978779018,-1.1055011749267578,-3.491675858120459,1.2806735082669434,-2.2985885165236084,0.08758616667009278,1.5595646778832588,61.12665643683941,8.778998588016918,1.1930873415968533,10,0.16500091552734375,0.49500274658203125,0.7875022888183594,1.0050010681152344,1.6300048828125,4,0.05744330657322405,1.3361264801861812,77.02999877929688,1.2279805035399594,76.41000366210938,-1.5370557443291395,78.19999694824219,0.05744330657322405 3139,2019-10-07,78.4800033569336,78.68000030517578,77.62999725341797,77.62999725341797,1908200.0,0.006282927382816217,-1.470577675654328,0.8252496222334154,42.10046292038382,44.73759260007296,-0.012198163396192285,0.7746360284509421,-0.10297939039301696,-1.2938587439305422,13.008706555024338,1.0500030517578125,0.04423092713459198,-0.5829959869384709,-2.9848466283823427,1.818854654505401,-1.7839213076604068,0.617929333783465,0.7711941569729106,74.92961620954813,25.448976559336373,1.2009253207219328,10,-0.5550041198730469,0.00499725341796875,0.2974967956542969,0.5149955749511719,-1.0500030517578125,0,0.031090656315525544,-1.1553435453764334,77.98999786376953,1.3361264801861812,77.02999877929688,1.2279805035399594,76.41000366210938,0.031090656315525544 3140,2019-10-08,77.61000061035156,78.13999938964844,77.36000061035156,77.77999877929688,2308700.0,-0.011085661434355298,-1.3283609282834954,-0.19999640972247154,39.30091780473543,42.11277528253102,0.6520294660308537,1.6695958530439015,0.6290629407919823,-0.3925522718963066,13.884548397566505,1.1200027465820312,-0.2834253756391405,-1.4144989013671818,-3.88611800060265,1.0571201978682865,-2.650308450984909,-0.17868935174945477,1.3667010780283562,62.58743124209718,15.562276657189571,1.2358095496177326,10,0.30500030517578125,0.875,1.1474990844726562,1.3849983215332031,0.3600006103515625,1,0.04973586625428683,-1.470577675654328,78.4800033569336,-1.1553435453764334,77.98999786376953,1.3361264801861812,77.02999877929688,0.04973586625428683 3141,2019-10-09,77.79000091552734,78.27999877929688,77.30999755859375,78.11000061035156,1967200.0,0.002319292665380779,1.9394153074317686,1.8823714208778386,35.44876854003154,40.61252331299715,0.17361720714626472,1.4082162122245023,0.34516616244638954,-0.539724773245922,14.151328055018327,0.970001220703125,-0.6041619076240465,-1.1369987487792912,-3.643378150600711,1.3693806530421284,-2.390188449690001,0.11619095213141861,0.9341646133681252,66.54142239252894,24.379436355278756,1.253189700910707,10,-0.19499969482421875,0.6949996948242188,0.8599987030029297,1.2049980163574219,-0.9500045776367188,2,0.05232034512049766,-1.3283609282834954,77.61000061035156,-1.470577675654328,78.4800033569336,-1.1553435453764334,77.98999786376953,0.05232034512049766 3142,2019-10-10,78.30000305175781,78.48999786376953,77.02999877929688,77.72000122070312,2393300.0,0.006556139995219645,2.0416918332962455,-1.8125074505877024,39.712509339676316,40.48723266534003,-0.49854944322314054,0.8313639289511627,-0.21433477149415125,-1.0602242387925855,14.020697862617999,1.4599990844726562,-0.8212997340778116,-0.5574966430664006,-3.0518502963793566,1.9368570102465554,-1.8046734697228715,0.6896801835900703,0.191829210411953,77.90715210872766,38.464601833197364,1.2471768266564762,10,-0.7050018310546875,0.18499755859375,-0.2650032043457031,0.6949958801269531,-0.23000335693359375,3,0.045466122858775826,1.9394153074317686,77.79000091552734,-1.3283609282834954,77.61000061035156,-1.470577675654328,78.4800033569336,0.045466122858775826 3143,2019-10-11,79.52999877929688,80.02999877929688,78.55000305175781,78.66000366210938,2070000.0,0.015708757083010783,-1.715597614581292,1.4999868459130252,48.167089763527564,40.04363497240635,-1.5865565353790743,-0.40938263877086456,-1.4670170831185771,-2.27546896165903,13.7414643331506,1.7299957275390625,-1.0741058846802787,0.665999221801755,-1.834975431141359,3.166973874744869,-0.584488104669802,1.916486548273312,-3.7099990844726562,83.33333333333334,42.516646707593694,1.2504873264715537,10,-1.6049995422363281,-1.0449981689453125,-1.6274986267089844,-0.5349998474121094,-1.339996337890625,4,0.01772920512701459,2.0416918332962455,78.30000305175781,1.9394153074317686,77.79000091552734,-1.3283609282834954,77.61000061035156,0.01772920512701459 3144,2019-10-14,78.62999725341797,79.52999877929688,78.56999969482422,79.52999877929688,1982300.0,-0.011316503705431913,1.1333276819395584,-1.0344903185070857,46.96590235255693,40.744811397870514,-0.791764888963499,0.4399285978585681,-0.5496922574966163,-1.353026373256057,13.669252135468051,0.9599990844726562,-1.1700950513934316,-0.18750228881836506,-2.6684932348147896,2.2934886571780595,-1.4279977618165844,1.0529931841798543,-2.7257975769042986,53.333282470703125,8.937461330931114,1.240495472998215,10,-0.7049980163574219,-0.14499664306640625,-0.8724994659423828,0.3650016784667969,-1.4699935913085938,0,0.01259068457008028,-1.715597614581292,79.52999877929688,2.0416918332962455,78.30000305175781,1.9394153074317686,77.79000091552734,0.01259068457008028 3145,2019-10-15,79.73999786376953,79.94000244140625,78.80000305175781,78.94999694824219,1805000.0,0.014116757587744999,-1.0917636683068868,-0.8777773068282966,49.72419336705339,42.54004308037947,-1.8554655579867614,-0.7453006719466373,-1.5794676671120556,-2.4284747234935935,12.957585646155442,1.3100051879882812,-1.0421539187590838,0.9459983825683622,-1.4879135421790863,3.3799103073158108,-0.27095757980536916,2.1629543449420936,-3.7532822052001933,90.33330281575522,43.686809735865126,1.2169559623737265,10,-1.7150001525878906,-1.2549972534179688,-2.1174983978271484,-0.7449989318847656,-2.0999984741210938,1,-0.02896911989564166,1.1333276819395584,78.62999725341797,-1.715597614581292,79.52999877929688,2.0416918332962455,78.30000305175781,-0.02896911989564166 3146,2019-10-16,80.01000213623047,80.18000030517578,79.5999984741211,79.73999786376953,2261500.0,0.003386058185281371,-1.1090858648911084,0.34177716399316255,54.156386869907855,44.27894573249172,-1.7445672491315776,-1.079304982121613,-1.7995944116902791,-2.682124412479169,12.250715594043768,0.5800018310546875,-1.11512619236413,1.2215026855468807,-1.2002594942372582,3.6432648653310196,0.010621595654811244,2.43238377543895,-3.942420815246578,94.60323534612003,41.17211196503258,1.2108810898920712,10,-1.44000244140625,-1.5250015258789062,-2.387502670288086,-0.9500007629394531,-2.3100051879882812,2,-0.025496823660295598,-1.0917636683068868,79.73999786376953,1.1333276819395584,78.62999725341797,-1.715597614581292,79.52999877929688,-0.025496823660295598 3147,2019-10-17,81.05000305175781,81.18000030517578,79.16999816894531,80.44999694824219,3903800.0,0.012998386298710196,3.674420255140966,2.222209663746821,64.85108720495346,46.71414646253625,-2.4075411468700736,-2.229684820157402,-2.7508143419500186,-3.6778419447929593,11.402788373179174,2.0100021362304688,-0.9970418805985446,2.2590034484863253,-0.17245555064162943,4.69046244761428,1.043273948922348,3.4747329480503026,-4.817924971406242,95.05713349133642,35.81607000320621,1.2157294995639802,10,-1.9450035095214844,-2.5500030517578125,-3.097505569458008,-1.9900016784667969,-2.4600067138671875,3,-0.051943325790854256,-1.1090858648911084,80.01000213623047,-1.0917636683068868,79.73999786376953,1.1333276819395584,78.62999725341797,-0.051943325790854256 3148,2019-10-18,81.5999984741211,82.33000183105469,80.77999877929688,81.13999938964844,3197200.0,0.006785877873589419,-1.6271231371027706,0.7666573419459844,62.75925502962325,49.009567808007304,-2.6726654161547856,-2.8460523240159716,-3.2495851015237918,-4.183418884130447,11.896576335505921,1.5500030517578125,-0.5997977006731787,2.7584987640380803,0.1353208482229462,5.381676679853214,1.4469098061305061,4.070087721945654,-5.0710450602800705,80.58502813337634,19.798005178020247,1.3115889579075697,10,-1.9199981689453125,-2.5249977111816406,-3.2325000762939453,-2.029998779296875,-3.5999984741210938,4,-0.04325978977090783,3.674420255140966,81.05000305175781,-1.1090858648911084,80.01000213623047,-1.0917636683068868,79.73999786376953,-0.04325978977090783 3149,2019-10-21,82.08999633789062,82.52999877929688,81.70999908447266,81.7699966430664,2899400.0,0.006004875893777406,-2.727315288446533,0.6956528950292737,67.66576444353899,52.16121743454103,-2.901899763458232,-3.3395128360904636,-3.6693577755065263,-4.624101315479578,12.45638166514917,0.9300003051757812,-0.25804359254323117,3.1419967651367244,0.17694093461646787,6.107052595656981,1.659468849876589,4.62452468039686,-5.09695905067251,88.20367438606826,24.231999873658566,1.482527915260129,10,-2.30999755859375,-2.914997100830078,-3.5124969482421875,-2.5199966430664062,-3.6399993896484375,0,-0.04750875953790534,-1.6271231371027706,81.5999984741211,3.674420255140966,81.05000305175781,-1.1090858648911084,80.01000213623047,-0.04750875953790534 3150,2019-10-22,81.66999816894531,82.56999969482422,81.6500015258789,82.52999877929688,2141800.0,-0.005116313651867599,-1.0444542402766945,-2.6875044703526214,77.28213091218757,56.80936880922503,-2.062299036314755,-2.8855244991491418,-3.16386913359473,-4.115374466249406,13.592235555191499,0.9199981689453125,-0.01924670650812743,2.6064987182617188,-0.5965464919171524,5.80954392844059,1.0049761131722903,4.208021323351147,-4.123264732519317,73.5293787656094,3.1127727758564987,1.601522605089433,10,-1.8699989318847656,-2.4749984741210938,-3.0874996185302734,-1.5199966430664062,-2.6899948120117188,1,-0.05522216980471106,-2.727315288446533,82.08999633789062,-1.6271231371027706,81.5999984741211,3.674420255140966,81.05000305175781,-0.05522216980471106 3151,2019-10-23,81.36000061035156,81.75,81.06999969482422,81.44000244140625,1256200.0,-0.003795733629777698,-1.0605955518564758,0.09302531892620784,73.2047212286839,60.530725685781434,-1.3328000026173754,-2.586038166387368,-2.7921424685780494,-3.7296850022831762,14.676799853588923,0.6800003051757812,0.2069771217395271,2.219001007080081,-1.1316988763176141,5.569700890477776,0.5436510653812263,3.8943509487789356,-3.210475222917779,64.41180760470779,-10.16267284766505,1.6753499416988495,10,-0.7999992370605469,-2.1650009155273438,-2.6425018310546875,-1.2099990844726562,-2.80999755859375,2,-0.0457227285250269,-1.0444542402766945,81.66999816894531,-2.727315288446533,82.08999633789062,-1.6271231371027706,81.5999984741211,-0.0457227285250269 3152,2019-10-24,81.4800033569336,81.62999725341797,81.0199966430664,81.25,1884900.0,0.001474960001005332,1.3019275339369774,-2.8749761586877742,70.55361151399799,63.018116991389256,-1.0664286812421864,-2.6464013324984137,-2.825504701620602,-3.796320733509134,15.80503724960735,0.6100006103515625,0.5761996126192628,2.215003585815424,-1.2935630117346335,5.7235701833654815,0.46072028704038814,3.96928688459046,-2.800021052612962,39.1063809836373,-35.63373915691795,1.754283298775032,10,-0.910003662109375,-2.285003662109375,-2.690004348754883,-1.3300018310546875,-3.8400039672851562,3,-0.046391829319552214,-1.0605955518564758,81.36000061035156,-1.0444542402766945,81.66999816894531,-2.727315288446533,82.08999633789062,-0.046391829319552214 3153,2019-10-25,81.62000274658203,82.18000030517578,81.51000213623047,81.68000030517578,2006100.0,0.0017182054968156724,-3.785722070844687,-0.2608551431319866,69.28746698458937,65.49829083939287,-0.9820573695227779,-2.5999400876159484,-2.88641120800267,-3.891177490569703,15.723835934513158,0.6999969482421875,1.013728176103541,2.152002716064459,-1.4105957536591376,5.714601185788055,0.3707034812026677,3.93330195092625,-2.4732183554009737,38.70999497937607,-34.51877805340366,1.7812992348617975,10,-0.9350013732910156,-2.4250030517578125,-2.532501220703125,-1.470001220703125,-3.6100006103515625,4,-0.037123331373794755,1.3019275339369774,81.4800033569336,-1.0605955518564758,81.36000061035156,-1.0444542402766945,81.66999816894531,-0.037123331373794755 3154,2019-10-28,82.38999938964844,83.12000274658203,81.76000213623047,82.01000213623047,3054300.0,0.00943392081787997,-2.0909201251918192,-6.33354526958291,79.72638539102577,68.83186773094535,-1.2992368179267402,-3.2515378947843203,-3.5822111259680156,-4.605666817298598,15.837347712835559,1.5,1.4107589177902042,2.740999221801758,-1.0337970529344176,6.515795496537933,0.853601084433663,4.628397359169853,-2.832429162030195,65.23803641753739,-8.951101423040086,1.8873981373680906,10,-1.2449989318847656,-2.9199981689453125,-3.299997329711914,-2.145000457763672,-4.0500030517578125,0,-0.05328315841934572,-3.785722070844687,81.62000274658203,1.3019275339369774,81.4800033569336,-1.0605955518564758,81.36000061035156,-0.05328315841934572 3155,2019-10-29,81.7699966430664,82.37000274658203,79.72000122070312,81.23999786376953,4154800.0,-0.0075252184873778605,2.0635661239393888,1.3947437107233922,73.46696776399249,70.97748783028808,-0.4034203657197395,-2.4773831748879047,-2.9091606749759933,-3.950443068722521,15.614030522021743,2.6699981689453125,1.6126849067622828,1.9424964904785185,-1.8811125425050221,5.766105523462059,0.030691973986748167,3.8543010069702888,1.350006103515625,60.29395595148605,-14.24860916994485,1.9118045164917712,10,-0.6249961853027344,-2.2999954223632812,-2.6124954223632812,-1.5249977111816406,-4.829994201660156,1,-0.040601685595222925,-2.0909201251918192,82.38999938964844,-3.785722070844687,81.62000274658203,1.3019275339369774,81.4800033569336,-0.040601685595222925 3156,2019-10-30,83.2699966430664,83.8499984741211,81.54000091552734,81.56999969482422,4150000.0,0.018344136744283368,-1.6250054186209826,3.2075487994472276,76.24074421692309,72.24300527606249,-1.5559882299236563,-3.622843821075307,-4.319858155776217,-5.400393886050438,14.537607414337101,2.30999755859375,1.964209334847098,3.099496841430664,-0.6635774425158729,6.862571125377201,1.2179596994573956,4.9810339834039326,-3.5499954223632812,85.95636278995875,11.350322087212774,1.8815371419732663,10,-1.4849967956542969,-3.43499755859375,-3.9799957275390625,-3.0249977111816406,-5.529998779296875,2,-0.05151907600671224,2.0635661239393888,81.7699966430664,-2.0909201251918192,82.38999938964844,-3.785722070844687,81.62000274658203,-0.05151907600671224 3157,2019-10-31,82.66000366210938,83.5,81.77999877929688,83.3499984741211,2548900.0,-0.007325483433988089,2.474757438675719,-0.40588002979957094,67.68366169936533,72.7901615727005,-0.7751107908327697,-2.708294380342622,-3.641928563409678,-4.724070457324316,13.403013064358646,1.720001220703125,2.2071986768160343,2.208003616333002,-1.4052320925238178,5.821239325189822,0.4013857619045922,4.014621470761412,-2.94000244140625,71.18654713324848,-2.219896774783379,1.8066178544284106,10,-0.8750038146972656,-2.8250045776367188,-3.3700027465820312,-2.4150047302246094,-6.790000915527344,3,-0.04972175693521719,-1.6250054186209826,83.2699966430664,2.0635661239393888,81.7699966430664,-2.0909201251918192,82.38999938964844,-0.04972175693521719 3158,2019-11-01,82.47000122070312,83.19000244140625,82.0,83.08999633789062,2585800.0,-0.0022986018992078305,1.9024190547078526,0.8985504041398069,73.58727183260304,73.44810683815206,-0.5014534530162678,-2.2824762389710713,-3.3722238802530455,-4.466891622135691,12.751630373203914,1.19000244140625,2.380914412983401,1.7940010070800838,-1.7309729267016536,5.318974940861821,0.031514040189208004,3.5564879739709596,-2.6674000549316474,66.58600069828402,-8.972929233155739,1.76248696689087,11,-0.6850013732910156,-2.6350021362304688,-3.1800003051757812,-2.2250022888183594,-7.450004577636719,4,-0.05856677288180001,2.474757438675719,82.66000366210938,-1.6250054186209826,83.2699966430664,2.0635661239393888,81.7699966430664,-0.05856677288180001 3159,2019-11-04,80.91999816894531,82.80999755859375,80.44999694824219,82.69999694824219,3055800.0,-0.018794749955317158,1.3600006103515625,2.870988383540067,56.87646330196506,71.18081043701622,0.9668015146804549,-0.569500862492589,-1.7166548721264974,-2.8431939275238562,12.15634693418959,2.3600006103515625,2.296167648532389,0.12199821472168537,-3.2484710618104202,3.492467491253791,-1.5632364235443674,1.8072328529877382,-1.0364490570068483,29.055635503124726,-42.79063312784789,1.6852346382660548,11,0.8650016784667969,-1.0849990844726562,-2.12249755859375,-0.6749992370605469,-6.299995422363281,0,-0.035961395187371736,1.9024190547078526,82.47000122070312,2.474757438675719,82.66000366210938,-1.6250054186209826,83.2699966430664,-0.035961395187371736 3160,2019-11-05,81.47000122070312,81.8499984741211,80.8499984741211,81.05999755859375,1622800.0,0.0067968742486810285,-1.409633238349113,-0.2303392939804893,58.23927901303456,69.5179835241663,0.43074264901372317,-0.8595654781250346,-2.203460071075,-3.322741222960545,11.377930235406582,1.0,2.223357729330175,0.4790012359619169,-2.5473241573422314,3.505326629266065,-1.0341614606901572,1.992163932613991,-1.5071231215210048,30.000112196928047,-37.35784376769304,1.5131626966520757,11,0.3149986267089844,-1.6350021362304688,-2.6725006103515625,-1.2250022888183594,-6.5800018310546875,1,-0.03841910931525927,1.3600006103515625,80.91999816894531,1.9024190547078526,82.47000122070312,2.474757438675719,82.66000366210938,-0.03841910931525927 3161,2019-11-06,81.86000061035156,81.94999694824219,81.29000091552734,81.5999984741211,2705600.0,0.004787030610100551,2.0000173397374765,0.6341458876069966,54.932998791933834,67.78235988838138,0.13312665867297824,-0.9792220203692068,-2.4941232995280274,-3.6452095151718993,10.695085059737217,0.6599960327148438,2.0525819012610214,0.6655006408691406,-1.977627002250415,3.3086282839886962,-0.6560631806906372,1.9870644624289184,-1.8193801036706674,46.22958200965555,-16.896559649902663,1.3215638215597765,11,-0.07500076293945312,-2.0250015258789062,-3.022500991821289,-1.6150016784667969,-6.3899993896484375,2,-0.06010259140314689,-1.409633238349113,81.47000122070312,1.3600006103515625,80.91999816894531,1.9024190547078526,82.47000122070312,-0.06010259140314689 3162,2019-11-07,81.86000061035156,83.02999877929688,81.56999969482422,82.4000015258789,2674200.0,0.0,-1.6071348287818203,-2.0769095337304497,51.69714276038808,65.82787941902569,0.21534351840092825,-0.7366073194732934,-2.3908045993618288,-3.595674485283922,10.05327422362428,1.4599990844726562,1.8204826498387519,0.48750076293944744,-1.7889316869619023,2.763933212840797,-0.6507154620112203,1.6257169878901152,-1.7431925443218574,51.459884501222376,-9.067132424524289,1.1382162249506724,11,-0.07500076293945312,-1.9250030517578125,-3.450000762939453,-1.6150016784667969,-6.3899993896484375,3,-0.05032986459642219,2.0000173397374765,81.86000061035156,-1.409633238349113,81.47000122070312,1.3600006103515625,80.91999816894531,-0.05032986459642219 3163,2019-11-08,80.94000244140625,81.83999633789062,80.83000183105469,81.80000305175781,1614800.0,-0.011238677767966831,1.1489537847182767,1.5925910227609885,42.89249433217776,61.73522485693146,1.1496363380860544,0.3103529246751151,-1.4066741541892895,-2.660367636690623,10.386460793448174,1.029998779296875,1.6402765864422406,-0.502997589111331,-2.620991954389666,1.614996776167004,-1.5619947717504914,0.5559995935278295,-0.7485305672147149,18.99244749620009,-36.4625272015452,1.0589971826391669,11,0.8449974060058594,-0.535003662109375,-2.5475025177001953,-0.6950035095214844,-5.450004577636719,4,-0.06263898618602681,-1.6071348287818203,81.86000061035156,2.0000173397374765,81.86000061035156,-1.409633238349113,81.47000122070312,-0.06263898618602681 3164,2019-11-11,79.62000274658203,81.13999938964844,77.55000305175781,80.58999633789062,6388500.0,-0.016308372312933694,2.46859600691437,1.1278987242951686,38.5984654644639,57.86094682365051,2.2745880444033872,1.8006441730976093,-0.03784797266959572,-1.3269911016205072,11.154202584291584,3.589996337890625,1.4637456777524278,-1.87249755859375,-3.7458202218599865,0.0008251046724865319,-2.8091588902268683,-0.9358362269606317,4.2299957275390625,37.77374650899239,-14.758988638405441,0.9366613316331148,11,1.0799980163574219,0.8199958801269531,-1.3000030517578125,0.6249961853027344,-3.3100051879882812,0,-0.057774503200618055,1.1489537847182767,80.94000244140625,-1.6071348287818203,81.86000061035156,2.0000173397374765,81.86000061035156,-0.057774503200618055 3165,2019-11-12,77.43000030517578,79.6500015258789,77.19999694824219,79.62000274658203,4346000.0,-0.02750568156065858,1.1777818467881944,2.2577493923972973,31.922726255007007,52.93672260565984,4.228938531507808,4.014541747922905,2.206198706446159,0.8993960222480268,12.318266925937298,2.4500045776367188,1.2318120373345494,-3.947000122070307,-6.453210999079545,-1.4407892450610689,-5.200105560574926,-2.693894683565688,6.293998260498043,3.9451678335405354,-45.13991404972307,1.2531054385046219,11,2.9199981689453125,3.009998321533203,0.7749996185302734,2.8149986267089844,-0.20999908447265625,1,-0.03629081166884507,2.46859600691437,79.62000274658203,1.1489537847182767,80.94000244140625,-1.6071348287818203,81.86000061035156,-0.03629081166884507 3166,2019-11-13,77.97000122070312,78.06999969482422,76.80000305175781,77.62999725341797,2715800.0,0.006974052865801772,3.7036832958928496,-0.1552527800228533,34.45526195040826,49.24467818910905,3.193948863474759,3.492958730136621,1.7121568512052363,0.40184393309522193,13.484824947361046,1.2699966430664062,0.8295373671305981,-3.3049991607665987,-6.1838172895777035,-0.42618103195549395,-4.744408225172151,-1.8655900963610463,5.493037280273427,18.780079796418715,-30.26323049134322,1.439409064405553,11,2.0250015258789062,2.354999542236328,0.22999954223632812,2.2749977111816406,-0.5699996948242188,2,-0.0395023955730921,1.1777818467881944,77.43000030517578,2.46859600691437,79.62000274658203,1.1489537847182767,80.94000244140625,-0.0395023955730921 3167,2019-11-14,76.83999633789062,77.81999969482422,76.48999786376953,77.37999725341797,2881500.0,-0.014492816020534538,-1.1451679392600704,-1.5882194547290474,30.537443346494243,44.461363912874745,3.8124903119723683,4.5233007475912075,2.868845233106967,1.5834861160394098,14.07834185977471,1.4800033569335938,0.4668173298355498,-4.224503707885745,-7.72182598825998,-0.7271814275115105,-5.973164848072855,-2.475842567698635,6.2232600361328,6.542029419524126,-41.998696945740335,1.7486611401871173,11,2.920001983642578,3.3300018310546875,1.2000045776367188,3.19000244140625,0.12000274658203125,3,-0.017829192900572055,3.7036832958928496,77.97000122070312,1.1777818467881944,77.43000030517578,2.46859600691437,79.62000274658203,-0.017829192900572055 3168,2019-11-15,78.06999969482422,79.5,77.33000183105469,77.55999755859375,3941400.0,0.0160073323211114,-3.474252589685305,-0.9444467991918507,33.04554456394223,41.81348405309443,2.1151396029091813,3.178228545861174,1.6378142316695516,0.43738612447393166,13.614255827620337,2.660003662109375,-0.07632249746714592,-2.818000411987299,-6.549959939516782,0.913959115542184,-4.6839801757520405,-0.9520206482225575,4.4673959983788905,33.97852285125967,-11.935805048517736,1.8659797637647382,11,1.6899986267089844,2.0999984741210938,-0.029998779296875,0.7299995422363281,-0.75,4,-0.033303426210893994,-1.1451679392600704,76.83999633789062,3.7036832958928496,77.97000122070312,1.1777818467881944,77.43000030517578,-0.033303426210893994 3169,2019-11-18,78.19000244140625,78.44999694824219,76.33000183105469,76.87000274658203,4235800.0,0.0015371172928284604,1.3043566597974052,2.588223854473649,35.37585635810244,39.273103758101975,1.7513339500139864,2.899738261579273,1.5188019913372415,0.3988445697332281,13.181627222369372,2.1199951171875,-0.49794565931487966,-2.502997970581049,-6.375427588443955,1.369431647281857,-4.439212779512502,-0.566783161649596,3.8636014254421696,56.02411991938578,11.435955212831217,1.9362148089314546,11,1.4899978637695312,1.8999977111816406,0.014997482299804688,0.26999664306640625,-0.7900009155273438,0,-0.03453132745020748,-3.474252589685305,78.06999969482422,-1.1451679392600704,76.83999633789062,3.7036832958928496,77.97000122070312,-0.03453132745020748 3170,2019-11-19,77.16000366210938,78.30000305175781,76.91999816894531,78.19999694824219,2332900.0,-0.013173024007368861,1.225804466867655,-0.7878738837673034,24.044236182998972,35.84101902377588,2.3531213945216365,3.76770787378571,2.5620214639957624,1.491570106276015,12.777531593489378,1.3800048828125,-1.0146950088578137,-3.307497024536133,-7.455804652451434,0.8408106033791682,-5.381650838493783,-1.2333432105784823,4.321240001159666,26.1830381855027,-12.628192412210435,2.0741538139576536,11,2.5199966430664062,2.9299964904785156,1.0449962615966797,1.0499954223632812,0.07999420166015625,1,-0.011016149082079818,1.3043566597974052,78.19000244140625,-3.474252589685305,78.06999969482422,-1.1451679392600704,76.83999633789062,-0.011016149082079818 3171,2019-11-20,77.63999938964844,77.68000030517578,76.72000122070312,76.8499984741211,2779400.0,0.006220784146680591,1.2068874799400173,-0.7596211687720997,28.436434901158833,33.25649592830595,1.3539491945304576,3.156568421722781,2.0572530117954955,1.0775693965541109,12.885135474581183,0.9599990844726562,-1.272962614640889,-2.641501235961911,-6.951744942632644,1.6687424707088212,-4.7966230892972845,-0.4863793826265379,3.326120090399172,41.32486798973762,6.335890470833469,2.1551218533353684,11,1.4449996948242188,2.450000762939453,0.6149997711181641,0.5699996948242188,0.44000244140625,2,-0.005409559147952714,1.225804466867655,77.16000366210938,1.3043566597974052,78.19000244140625,-3.474252589685305,78.06999969482422,-0.005409559147952714 3172,2019-11-21,77.69999694824219,77.94000244140625,77.36000061035156,77.83999633789062,1694800.0,0.0007727660879108811,2.4116591123277833,-0.17721421190377318,29.27888694453283,31.743872885234296,0.7172221777343424,2.9501162975249713,1.9742808939767258,1.0633493960716152,12.976405446230393,0.5800018310546875,-1.6160678242366089,-2.392503356933588,-6.81159552063319,2.0265888067660143,-4.602049438783396,-0.1829572750837798,2.802510766906124,43.21753654650564,11.720352534972562,2.2095460818498034,11,1.035003662109375,2.390003204345703,0.8275032043457031,0.5100021362304688,0.720001220703125,3,-0.003860945098403512,1.2068874799400173,77.63999938964844,1.225804466867655,77.16000366210938,1.3043566597974052,78.19000244140625,-0.003860945098403512 3173,2019-11-22,78.58999633789062,78.77999877929688,77.79000091552734,77.94999694824219,2896100.0,0.011454304048960084,-1.062513907874241,-4.571444141689374,39.26267041315434,31.817673435088793,-0.6047807584614446,1.91991230700728,1.0805241567607595,0.21933883828653222,12.505218264060838,1.0800018310546875,-1.9599689614455968,-1.351003646850586,-5.757338593383068,3.055331299681896,-3.55417112011682,0.8521638264156479,1.4952607888483271,92.24478864993803,57.94210212708737,2.2031674732662405,11,-0.5999946594238281,1.5000038146972656,0.21250343322753906,-0.36499786376953125,0.0,4,-0.02074051825132983,2.4116591123277833,77.69999694824219,1.2068874799400173,77.63999938964844,1.225804466867655,77.16000366210938,-0.02074051825132983 3174,2019-11-25,78.0,78.87000274658203,77.58999633789062,78.73999786376953,2978200.0,-0.0075072702046452555,1.5599932861840349,-1.1562477648236893,34.06794575212943,32.05603115699129,-0.30033109077047015,2.2811115775736823,1.6546719302438362,0.8458135063726786,11.478197588036887,1.2800064086914062,-2.3205324317695073,-1.7215000152587834,-6.050867770568104,2.607867740050537,-3.8861838929134507,0.4431838623958839,1.7097315971705314,59.53478469154202,23.668021775519996,2.1646838776546624,11,-0.08499908447265625,2.0900001525878906,1.3775005340576172,0.7999992370605469,0.1699981689453125,0,-0.008717952630458714,-1.062513907874241,78.58999633789062,2.4116591123277833,77.69999694824219,1.2068874799400173,77.63999938964844,-0.008717952630458714 3175,2019-11-26,78.44999694824219,78.69000244140625,77.58999633789062,77.91000366210938,2832200.0,0.0057691916441307,1.1568656783400901,-0.7297227634983968,34.42920268276062,32.05313568280821,-0.6598120891159596,1.6544606780366564,1.1727739604772012,0.44486232052936714,12.029765755508132,1.100006103515625,-2.5471683932252063,-1.1055030822753906,-5.358069644271723,3.1470634797209414,-3.2317863632735566,1.0207801987227754,0.9217616723167623,80.46486045315024,44.012474145032726,2.126283280998168,11,-0.5349960327148438,1.6400032043457031,1.0275020599365234,0.7250022888183594,0.17000579833984375,1,-0.01338426339335641,1.5599932861840349,78.0,-1.062513907874241,78.58999633789062,2.4116591123277833,77.69999694824219,-0.01338426339335641 3176,2019-11-27,78.9800033569336,79.30000305175781,78.47000122070312,78.47000122070312,2081500.0,0.00675597742905043,-2.254895507651802,0.9444601429822826,37.45646162342569,32.82191549135615,-1.1527020007867463,0.8290875292771744,0.6192688159190425,-0.02485427891807035,11.596019806740143,0.850006103515625,-2.6265677804355505,-0.3609970092773409,-4.241150029778922,3.51915601122424,-2.3010735195281313,1.5790795009734495,-2.6500015258789062,83.50519112789051,46.929030797886526,1.9400765102507895,11,-1.06500244140625,1.1099967956542969,0.5174961090087891,0.214996337890625,-0.06000518798828125,2,-0.02203096251212444,1.1568656783400901,78.44999694824219,1.5599932861840349,78.0,-1.062513907874241,78.58999633789062,-0.02203096251212444 3177,2019-11-29,78.55000305175781,79.27999877929688,78.5,78.87999725341797,872900.0,-0.005444419940481504,-2.627898724295169,-0.6470447439675677,39.12648682871428,33.49757574299749,-0.5080558598703533,0.9859389453659162,0.9919199690611435,0.4079818694204391,11.138833687931573,0.779998779296875,-2.436115393004613,-0.5854972839355526,-4.147853957154879,2.9768593892837742,-2.366675620545209,1.1956810526741037,-2.1606011962890648,56.14052307994325,16.623837982186984,1.7811783366096623,11,-0.7350006103515625,1.5399971008300781,1.3274974822998047,0.6449966430664062,0.8699951171875,4,-0.0059834653398223026,-2.254895507651802,78.9800033569336,1.1568656783400901,78.44999694824219,1.5599932861840349,78.0,-0.0059834653398223026 3178,2019-12-02,77.63999938964844,78.83999633789062,76.86000061035156,78.58000183105469,2881400.0,-0.011585023892484836,1.7123387889049142,2.848542297644094,40.64271461979617,34.082782216519014,0.3738523312848656,1.597439264945038,1.8460354075050986,1.3214663048936757,11.006900056075079,1.9799957275390625,-2.326310159477771,-1.2540008544921903,-4.505899412903375,1.9978977039189942,-2.8799501336977755,0.37194842471339484,-1.1923855102539136,31.967131100382716,-7.449052330114391,1.6259492792055914,12,0.37000274658203125,2.450000762939453,2.2425003051757812,1.5550003051757812,2.1699981689453125,0,0.010046352207994325,-2.627898724295169,78.55000305175781,-2.254895507651802,78.9800033569336,1.1568656783400901,78.44999694824219,0.010046352207994325 3179,2019-12-03,78.01000213623047,78.05999755859375,76.80999755859375,77.44999694824219,1956600.0,0.0047656201634560524,2.7879015570994254,-0.5957486526848906,53.31050904378362,37.33459031216176,-0.02723237333924544,1.0521954918224878,1.4436014091450886,0.9381303929530276,11.987939058560853,1.25,-2.032917066805524,-0.7384983062744084,-3.8667697755278567,2.38977316297904,-2.3026340409011397,0.8256374283523229,-1.505340473388685,48.19284860740877,4.112612210739421,1.5641357346267264,12,0.0,2.079998016357422,1.9299983978271484,1.18499755859375,0.9899978637695312,1,0.007434869706160141,1.7123387889049142,77.63999938964844,-2.627898724295169,78.55000305175781,-2.254895507651802,78.9800033569336,0.007434869706160141 3180,2019-12-04,78.33999633789062,78.52999877929688,77.44000244140625,78.05000305175781,1905500.0,0.004230152449988145,2.2537293037873782,0.5178403563984142,52.16371336330361,39.970954585733395,-0.1924839095507025,0.5013926969174918,1.1036845584729775,0.5988219562658799,12.892472298374594,1.089996337890625,-1.838265202605868,-0.25200386047363565,-3.1083671692180417,2.6043594482707704,-1.6801855148458316,1.1761777938985603,-1.7794278472705258,61.44559855378865,13.579918380516368,1.4281816543722028,12,-0.28499603271484375,1.7500038146972656,1.9675045013427734,1.1300048828125,1.0600051879882812,2,-0.002170004810979176,2.7879015570994254,78.01000213623047,1.7123387889049142,77.63999938964844,-2.627898724295169,78.55000305175781,-0.002170004810979176 3181,2019-12-05,76.94000244140625,78.19999694824219,76.9000015258789,78.06999969482422,2820400.0,-0.01787074242952502,-1.1487543900578194,-3.8966324651407525,50.56692853448022,42.336292540171996,1.226782565560427,1.5957064077217353,2.4627762049122737,1.9855772381134642,13.89075553267739,1.4399948120117188,-1.7276493650838063,-1.4059978485107365,-3.902028580311466,1.090032883289993,-2.654013214411094,-0.15798248261037884,-0.32464525956339685,5.263352978242337,-45.85370415721226,1.2480153659003637,12,1.1149978637695312,3.1499977111816406,3.3674983978271484,2.529998779296875,2.8600006103515625,3,0.021835199530376714,2.2537293037873782,78.33999633789062,2.7879015570994254,78.01000213623047,1.7123387889049142,77.63999938964844,0.021835199530376714 3182,2019-12-06,77.73999786376953,78.0,76.62999725341797,77.54000091552734,2900300.0,0.01039765267713011,2.805556732929259,-0.17698887996165039,48.03335843126984,43.31081343107372,0.4839505543612006,0.49669030856074414,1.6564438708004445,1.1786171305418804,14.29822891248741,1.3700027465820312,-1.353604641560338,-0.40000228881835653,-2.2786145579280657,1.4786099802913526,-1.339308423373211,0.539303845736498,1.5600051879882812,50.226292768642836,-2.9323230352060605,0.9393061345548532,12,0.22500228881835938,2.1750030517578125,3.0700016021728516,2.095001220703125,2.529998779296875,4,0.01517880547467465,-1.1487543900578194,76.94000244140625,2.2537293037873782,78.33999633789062,2.7879015570994254,78.01000213623047,0.01517880547467465 3183,2019-12-09,75.87000274658203,77.9000015258789,75.30000305175781,77.69999694824219,4364300.0,-0.024054478628420473,1.3318336862920857,-9.15011062790875,38.56013278487841,43.80994532360138,2.154061923092357,2.0736981956006844,3.544664601293505,3.0460313734360795,15.514449253244452,2.5999984741210938,-1.1141888609553803,-2.0164974212646456,-3.6575019168769956,-0.37549292565229564,-2.8369996690708206,-1.1959951734584706,3.376600189208986,17.647072717910444,-33.69710401085605,0.8205022478061751,12,1.4300003051757812,3.375,4.939996719360352,3.964996337890625,5.569999694824219,0,0.04679050077566016,2.805556732929259,77.73999786376953,-1.1487543900578194,76.94000244140625,2.2537293037873782,78.33999633789062,0.04679050077566016 3184,2019-12-10,75.0199966430664,75.91000366210938,74.93000030517578,75.79000091552734,3080600.0,-0.011203454234142818,-1.0631715896496892,0.4207686952026382,39.256975430398896,44.346364517783414,2.835034790548022,2.6998355629512645,4.364387090577139,3.89710993201615,15.666741107721743,0.9800033569335938,-0.9099426647595976,-2.636503219604492,-4.525254591831313,-0.7477518473776712,-3.58087890571791,-1.6921275334910746,4.068742297363286,2.499899334335045,-49.877810820548085,0.9443756861134128,12,2.0950050354003906,3.960002899169922,5.790002822875977,4.81500244140625,7.1300048828125,1,0.06384965515684349,1.3318336862920857,75.87000274658203,2.805556732929259,77.73999786376953,-1.1487543900578194,76.94000244140625,0.06384965515684349 3185,2019-12-11,74.62000274658203,75.41000366210938,74.30999755859375,75.08000183105469,3374000.0,-0.0053318303703409065,-1.0370304961182264,0.5973980936527753,34.71658832623288,44.041934151428656,2.9442273446229166,3.034076243962147,4.747200631470491,4.292188728539102,15.771673563659006,1.100006103515625,-0.9383889639376264,-2.8959972381591825,-5.2229230016336885,-0.5690714746846766,-4.059460119896443,-1.7325343564219224,4.219211875732427,7.969286288661816,-43.914313393509595,1.163462881737256,12,2.1749954223632812,4.049995422363281,6.189996719360352,5.214996337890625,7.409996032714844,2,0.058697361192721065,-1.0631715896496892,75.0199966430664,1.3318336862920857,75.87000274658203,2.805556732929259,77.73999786376953,0.058697361192721065 3186,2019-12-12,74.88999938964844,75.25,74.45999908447266,75.2300033569336,2845600.0,0.0036182877663961666,3.1579296082879917,0.739140530409832,36.075308087475825,43.70291429129105,2.271973640803111,2.657767650416801,4.520512458006067,4.0111329405858385,15.700275126593006,0.7900009155273438,-0.8555542858473331,-2.4720005035400447,-5.064894156570006,0.12089314948991614,-3.768447330055025,-1.1755536770250643,3.5868778675683615,15.718196404055776,-35.722363640298745,1.2964468265149829,12,1.68499755859375,3.779998779296875,5.920000076293945,4.944999694824219,7.599998474121094,3,0.060221687448082095,-1.0370304961182264,74.62000274658203,-1.0631715896496892,75.0199966430664,1.3318336862920857,75.87000274658203,0.060221687448082095 3187,2019-12-13,75.47000122070312,75.54000091552734,74.6500015258789,74.97000122070312,2725400.0,0.00774471672829069,1.7812507450587702,-1.470571075956468,34.04907784023803,42.970287982451254,1.3512234576210886,2.0763207682267932,3.9714643416601234,3.3838934955383877,15.386350391015128,0.8899993896484375,-0.8040402372718916,-1.8234989166259794,-4.543717175652517,0.8967193424005586,-3.1836080461392555,-0.4633897871127033,2.673525660623824,32.31204401666989,-13.390090877052728,1.36010912951327,12,0.9499969482421875,3.1999969482421875,5.339998245239258,4.364997863769531,6.709999084472656,4,0.05737381424431298,3.1579296082879917,74.88999938964844,-1.0370304961182264,74.62000274658203,-1.0631715896496892,75.0199966430664,0.05737381424431298 3188,2019-12-16,75.47000122070312,75.8499984741211,75.2300033569336,75.52999877929688,3487900.0,0.0,-1.2963067619881885,-0.1199951171875,36.235025528205554,41.07301203627591,1.1298547447689202,1.972688938096809,3.972107880171677,3.3473532713364307,16.097519070228216,0.6199951171875,-0.8391102223000928,-1.6934989929199276,-4.504463883351903,1.117465897512048,-3.0989814381359224,-0.2880165477039327,2.366843314805166,72.49995231646608,27.368284559280113,1.4054824452159902,12,0.9499969482421875,2.6049957275390625,5.389997482299805,4.364997863769531,6.1100006103515625,0,0.0636013693484152,1.7812507450587702,75.47000122070312,3.1579296082879917,74.88999938964844,-1.0370304961182264,74.62000274658203,0.0636013693484152 3189,2019-12-17,75.48999786376953,75.69999694824219,75.0199966430664,75.44999694824219,3603800.0,0.0002649614779774989,1.9565289502927372,-0.6667090539165819,33.10500274780546,38.955377523442785,0.7988065851310893,1.8340774253238976,3.9372036482996577,3.221264353017176,16.40421309527155,0.6800003051757812,-0.8896163825838386,-1.5385021209716854,-4.400766194549746,1.3237619526063753,-2.969634157760723,-0.10737008418264793,2.0646989135856018,76.62335088753586,34.47557866247865,1.4311320367890328,12,0.7649993896484375,2.2350006103515625,5.605001449584961,4.345001220703125,5.230003356933594,1,0.07881844941066496,-1.2963067619881885,75.47000122070312,1.7812507450587702,75.47000122070312,3.1579296082879917,74.88999938964844,0.07881844941066496 3190,2019-12-18,76.30999755859375,76.41999816894531,75.45999908447266,75.62000274658203,4106300.0,0.01086236214106151,1.109897296164326,17.249475491131033,35.24855441624888,37.25333595475041,-0.37932036535517,0.9983165235094873,3.1395645504793066,2.3287221833962235,16.486565833515005,0.9599990844726562,-0.8903040331052523,-0.676002120971674,-3.555236896071051,2.203232654127703,-2.1156195085213625,0.7636152665780145,0.9851232812604707,94.38772134012713,55.097300851968356,1.4396173875496878,12,-0.154998779296875,0.6700019836425781,4.260002136230469,3.5250015258789062,5.350006103515625,2,0.07652999808840222,1.9565289502927372,75.48999786376953,-1.2963067619881885,75.47000122070312,1.7812507450587702,75.47000122070312,0.07652999808840222 3191,2019-12-19,77.22000122070312,77.55000305175781,76.0,76.04000091552734,2991900.0,0.011925090960861917,-1.4603181331024335,1.7101582281980119,43.022014003525705,36.69651990722329,-1.391791038265012,0.05821926452708226,2.25715399886883,1.3679756358970394,16.138751875890417,1.5500030517578125,-1.0674917310590502,0.2550014495849666,-2.610241716564616,3.120244615734549,-1.1776201334898246,1.6876230326597579,-2.910003662109375,88.62063250278209,49.33580954179582,1.4326215830747908,12,-1.1150016784667969,-0.31500244140625,3.174997329711914,2.6149978637695312,3.0400009155273438,3,0.06228952968863921,1.109897296164326,76.30999755859375,1.9565289502927372,75.48999786376953,-1.2963067619881885,75.47000122070312,0.06228952968863921 3192,2019-12-20,77.4000015258789,77.93000030517578,77.0199966430664,77.93000030517578,5944300.0,0.0023310062461838754,2.4339839926297,-0.44915139171758317,48.63637270023088,37.816102120040235,-1.8160709536099233,-0.1532663491434505,2.090965925000745,1.162832405151704,15.854626199579247,0.910003662109375,-1.2705129748850226,0.4500015258789034,-2.402151611632817,3.302154663390624,-0.9760750428769569,1.8760780946347637,-3.0252038574218716,81.78700644958313,39.85906050889231,1.4260765687558623,12,-1.2800025939941406,-0.49500274658203125,2.760000228881836,2.43499755859375,3.5400009155273438,4,0.06576222529128462,-1.4603181331024335,77.22000122070312,1.109897296164326,76.30999755859375,1.9565289502927372,75.48999786376953,0.06576222529128462 3193,2019-12-23,76.95999908447266,77.55999755859375,76.91999816894531,77.47000122070312,1709400.0,-0.005684785952609239,-1.169474868426157,0.9622703978810387,44.08114184857122,38.35212061094826,-1.3468257129370471,0.16691750070359035,2.500300003974914,1.581584367356868,16.1637186547354,0.6399993896484375,-1.3769827475534555,0.091498947143549,-2.6545167564272845,2.8375146507143825,-1.2815089046418677,1.4645067989289657,-2.4429933105468677,66.66666666666666,24.476521706832685,1.3730078517854145,12,-0.8400001525878906,-0.05500030517578125,3.0049991607666016,2.875,2.2300033569335938,0,0.06782745949585522,2.4339839926297,77.4000015258789,-1.4603181331024335,77.22000122070312,1.109897296164326,76.30999755859375,0.06782745949585522 3194,2019-12-24,77.31999969482422,77.41000366210938,76.91999816894531,77.05000305175781,470100.0,0.004677762664165641,1.177780038316125,-0.5294029649797298,44.269672938495845,39.413574456755256,-1.5044720973823758,-0.2599677629093833,2.1421961327193912,1.2274389271275652,16.374645788774608,0.4900054931640625,-1.5201001238319378,0.4854995727539091,-2.2180380921221143,3.1890372376299325,-0.8662692596841026,1.8372684051919208,-2.666474139648429,75.30363121934343,34.08067202786142,1.3517688324380117,12,-1.125,-0.5149993896484375,2.644998550415039,2.5149993896484375,2.1399993896484375,1,0.05509573400212564,-1.169474868426157,76.95999908447266,2.4339839926297,77.4000015258789,-1.4603181331024335,77.22000122070312,0.05509573400212564 3195,2019-12-26,77.4000015258789,77.54000091552734,77.30999755859375,77.45999908447266,1240900.0,0.001034684834072097,1.0909280066583438,-0.22221594280708695,53.034297073551244,41.2979065663192,-1.2836502336912758,-0.44550730736511923,2.0292756635822116,1.1784063394342752,16.557561273159003,0.23000335693359375,-1.4017527797916074,0.6180011749267607,-1.9926304434915068,3.228632793345028,-0.687314634282373,1.9233169841358944,-2.6154169807031167,72.53892769469778,25.66158977523311,1.305315809209134,12,-1.1100006103515625,-0.595001220703125,2.4849987030029297,2.43499755859375,4.1100006103515625,3,0.04289405205908392,1.177780038316125,77.31999969482422,-1.169474868426157,76.95999908447266,2.4339839926297,77.4000015258789,0.04289405205908392 3196,2019-12-27,77.23999786376953,77.5,77.01000213623047,77.31999969482422,1310000.0,-0.0020672307358531317,1.227250658898599,1.3334181078331637,46.39769579174179,42.66997522759739,-0.8439988773638305,-0.44537911355342885,2.1451183436373924,1.3513591036568045,17.27678319436633,0.48999786376953125,-1.2224370813196401,0.5449977874755803,-1.8655187077478956,2.955514282699056,-0.6602604601361577,1.7502560350873182,-2.329596688193746,31.683071089188186,-14.160486391558113,1.2052582476117348,12,-0.7649993896484375,-0.43499755859375,2.6450023651123047,2.595001220703125,4.5500030517578125,4,0.05722431279886275,1.0909280066583438,77.4000015258789,1.177780038316125,77.31999969482422,-1.169474868426157,76.95999908447266,0.05722431279886275 3197,2019-12-30,78.08000183105469,78.0999984741211,77.18000030517578,77.47000122070312,2342000.0,0.010875245863764649,1.8307901779426263,-7.62483311081442,68.69708005168873,46.27687017465108,-1.4246577730650216,-1.3938639150061363,1.2362763425452812,0.5420939283039701,17.877883436343073,0.9199981689453125,-0.9164806015823643,1.4085018157959013,-0.9340766192050012,3.7510802507968037,0.23721259829545716,2.5797910332963454,-3.048816690294899,98.30536966993179,46.87533843383004,1.1712892175004501,12,-1.5200042724609375,-1.2750015258789062,1.507497787475586,1.7549972534179688,4.689994812011719,0,0.027920085220960233,1.227250658898599,77.23999786376953,1.0909280066583438,77.4000015258789,1.177780038316125,77.31999969482422,0.027920085220960233 3198,2019-12-31,78.41999816894531,78.44000244140625,77.77999877929688,77.94000244140625,1714900.0,0.0043544611925891985,1.5384547668652249,0.7868774545363584,81.48148671426088,51.65203505981279,-1.4552229458494423,-1.762808643439996,0.8122427578328768,0.21245218880180516,17.609528656666548,0.660003662109375,-0.6078890073254684,1.7094982147216768,-0.7251328516809252,4.144129281124279,0.4921826815203758,2.926813747922978,-3.204684228183851,98.683933142599,39.36823429701455,1.2173155332013035,12,-1.4699974060058594,-1.6149978637695312,0.9925022125244141,1.4150009155273438,7.0200042724609375,1,0.03213471475773222,1.8307901779426263,78.08000183105469,1.227250658898599,77.23999786376953,1.0909280066583438,77.4000015258789,0.03213471475773222 3199,2020-01-02,78.58999633789062,78.88999938964844,77.93000030517578,78.87999725341797,3392700.0,0.002167791034361821,5.193438830507223,-0.6041739517436501,88.39447909887654,57.55713780232698,-1.2731250596853556,-1.989109895389248,0.5426535571885154,0.05996986571120999,17.427836227288136,0.9599990844726562,-0.2926459536907515,1.85049667358399,-0.6618838755144623,4.362877222682442,0.5943063990347639,3.106686948133216,-3.1167073170775836,84.0423675506767,17.478560416892805,1.2561902745492244,1,-1.1449966430664062,-1.7849960327148438,0.45000457763671875,1.2450027465820312,5.94000244140625,3,0.007634637122719168,1.5384547668652249,78.41999816894531,1.8307901779426263,78.08000183105469,1.227250658898599,77.23999786376953,0.007634637122719168 3200,2020-01-03,78.16999816894531,78.43000030517578,77.47000122070312,78.05999755859375,1831900.0,-0.005344168323148546,2.0475925208292964,-0.37931125200599825,80.82701375583677,61.75769333036154,-0.6275309849270201,-1.668020866090984,0.8696667955163946,0.5044802896507008,17.45791416056524,1.1199951171875,0.001488395487783123,1.4389984130859403,-1.0516391088652028,3.9296359350370835,0.19367965211037586,2.684317174061505,-2.3550381112487315,61.70200677718483,-10.826908289091769,1.2453187609755714,1,-0.2649993896484375,-1.3649978637695312,0.8325023651123047,1.6650009155273438,16.319999694824205,4,0.016502506661690397,5.193438830507223,78.58999633789062,1.5384547668652249,78.41999816894531,1.8307901779426263,78.08000183105469,0.016502506661690397 3201,2020-01-06,78.62000274658203,78.8499984741211,77.97000122070312,78.12999725341797,2675300.0,0.005756742844795104,-1.1728392736040991,4.454570675544458,80.34677662381571,65.28107154409318,-0.9588994607460819,-2.09302100263416,0.33998290876687065,0.07099590892406127,17.28892460269249,0.8799972534179688,0.35914760039999294,1.8050029754638643,-0.8247493697876678,4.4347553207153965,0.4901268028381054,3.1198791480896233,-2.4975387556902717,84.21071417417338,6.322217809021282,1.3148761726257636,1,-0.7150039672851562,-1.81500244140625,0.38249778747558594,1.214996337890625,17.04999542236328,0,0.03675908533053418,2.0475925208292964,78.16999816894531,5.193438830507223,78.58999633789062,1.5384547668652249,78.41999816894531,0.03675908533053418 3202,2020-01-07,78.91999816894531,79.51000213623047,78.1500015258789,78.56999969482422,3262400.0,0.0038157645876746304,-1.2857252764866165,0.7142745928440195,81.42070579472085,69.42991198255426,-1.1405499457143407,-2.424380321143815,-0.041717303513962634,-0.1995497698804911,17.132696817968995,1.3600006103515625,0.6718412957145716,2.0459983825683565,-0.7205257290153213,4.812522494152034,0.6627363267765105,3.4292604383602026,-2.5207806381778823,71.07824987751835,-7.182380016904972,1.3832620557918405,1,-0.7049980163574219,-2.009998321533203,0.08250236511230469,0.9150009155273438,16.220001220703125,1,0.036365975838445586,-1.1728392736040991,78.62000274658203,2.0475925208292964,78.16999816894531,5.193438830507223,78.58999633789062,0.036365975838445586 3203,2020-01-08,79.41999816894531,79.79000091552734,78.08000183105469,79.22000122070312,3037400.0,0.006335529797272033,2.638286474904227,0.5714223433242507,82.91452662680304,73.7237846145884,-1.402377184055922,-2.7877147188568188,-0.6238099147978176,-0.6723223431928886,16.32111968671127,1.7099990844726562,0.8653960704667156,2.3684986114501925,-0.576571800291731,5.313569023192116,0.8959634055792236,3.8410338173211613,-2.6474864855223217,84.05160365290196,5.35320510796771,1.4725352058709624,1,-1.0199966430664062,-2.3699989318847656,-0.4674968719482422,0.41500091552734375,17.06000518798828,2,0.042180792638585096,-1.2857252764866165,78.91999816894531,-1.1728392736040991,78.62000274658203,2.0475925208292964,78.16999816894531,0.042180792638585096 3204,2020-01-09,79.80999755859375,80.33000183105469,79.4000015258789,79.7699966430664,2981900.0,0.004910594291614334,-1.384643223944833,0.20000762951094836,81.58839893133555,76.89646259878664,-1.5667908324686408,-2.95179996524476,-1.1178857515840832,-1.0402143455027613,15.418740150598992,0.9300003051757812,1.0018574839634056,2.518997955322263,-0.5083837659625345,5.54637967660706,1.0053070946798641,4.032688815964661,-2.6150373826761495,81.81803631164203,4.893381041744618,1.5136908606423962,1,-1.1399955749511719,-2.4899978637695312,-0.7599964141845703,0.02500152587890625,20.069999694824205,3,0.0705426018673807,2.638286474904227,79.41999816894531,-1.2857252764866165,78.91999816894531,-1.1728392736040991,78.62000274658203,0.0705426018673807 3205,2020-01-10,79.0,80.20999908447266,78.8499984741211,80.20999908447266,2224800.0,-0.01014907384252306,1.247936594008714,-30.249284760633227,66.36027555565528,79.11452701699925,-0.5654262558597907,-1.8939427478034645,-0.4035351137846135,-0.22025934228345534,13.9717499016054,1.3600006103515625,1.2179447158355288,1.4900005340576143,-1.351836520452224,4.331837588567453,0.06908200680268806,2.9109190613125406,-1.3034331592604644,43.64400478453432,-30.487513751800876,1.4209185272549192,1,-0.24499893188476562,-1.6800003051757812,0.05000114440917969,0.8349990844726562,21.489997863769517,4,0.06999998454806167,-1.384643223944833,79.80999755859375,2.638286474904227,79.41999816894531,-1.2857252764866165,78.91999816894531,0.06999998454806167 3206,2020-01-13,79.4000015258789,79.55999755859375,78.88999938964844,79.16999816894531,2283400.0,0.005063310454163306,1.4363772558920223,-0.190085562778615,67.6678330916012,79.0001662436562,-0.700471663769747,-2.0435141994761636,-0.944864421737563,-0.5990943637078487,12.446562501537974,0.6699981689453125,1.4331104872911737,1.6645019531249972,-1.012962722908071,4.341966629158065,0.32576961510847013,3.003234291141524,-1.2820850866889515,58.666653103298614,-13.8976623317634,1.3387323380165306,1,-0.5,-2.0800018310546875,-0.3275012969970703,0.43499755859375,20.099998474121094,0,0.1900503280591539,1.247936594008714,79.0,-1.384643223944833,79.80999755859375,2.638286474904227,79.41999816894531,0.1900503280591539 3207,2020-01-14,79.80000305175781,79.94999694824219,78.86000061035156,79.16999816894531,2050100.0,0.005037802496118848,1.344096606943624,2.7391116860715825,75.2669268623791,78.30965959344712,-0.9284717646469716,-2.2161113974354834,-1.4647946441331783,-0.9833720836004431,11.224224755999206,1.089996337890625,1.5775038889713073,1.8480033874511719,-0.7574212056056524,4.453427980507996,0.5452910909227597,3.150715683979584,-1.328152949869505,76.44449869791666,3.004701013187116,1.302712296528409,1,-0.9000015258789062,-2.4800033569335938,-0.7275028228759766,0.03499603271484375,18.769996643066406,1,0.19887211165761887,1.4363772558920223,79.4000015258789,1.247936594008714,79.0,-1.384643223944833,79.80999755859375,0.19887211165761887 3208,2020-01-15,80.2699966430664,80.4800033569336,79.62000274658203,79.86000061035156,1612300.0,0.005889643776125553,1.0722670073811253,0.6507823096299167,75.74170286082536,76.90379556699696,-1.238709398759454,-2.4327939841388257,-2.045602951574068,-1.4285220696773848,10.370427079009193,0.8600006103515625,1.8246757356424865,2.0779972076416016,-0.44786577733906086,4.603860192622264,0.8150657151512632,3.34092870013194,-1.5008422645114763,87.1161911181008,13.337459033390587,1.2629314924903337,1,-1.2949943542480469,-2.8749961853027344,-1.329996109008789,-0.43499755859375,16.10000610351564,2,0.18524982394983658,1.344096606943624,79.80000305175781,1.4363772558920223,79.4000015258789,1.247936594008714,79.0,0.18524982394983658 3209,2020-01-16,81.44000244140625,81.5199966430664,80.2699966430664,80.2699966430664,3109300.0,0.014575879497571886,-1.1367415473900426,2.8537002921528125,79.61877636587982,76.76954696811289,-2.19249094501383,-3.3035601328852806,-3.265143779753302,-2.545711593114845,9.588549660777897,1.25,1.8886116325427338,2.950502777099615,0.36375491236188395,5.537250641837346,1.6571288447307495,4.243876709468481,-2.5800018310546875,97.00396042998955,22.115469560677667,1.293373932368868,1,-1.6950035095214844,-3.525005340576172,-3.167499542236328,-1.8650016784667969,13.139999389648438,3,0.18467584067606335,1.0722670073811253,80.2699966430664,1.344096606943624,79.80000305175781,1.4363772558920223,79.4000015258789,0.18467584067606335 3210,2020-01-17,82.1500015258789,82.23999786376953,81.56999969482422,81.94999694824219,3559600.0,0.00871806315309831,2.5263316401309055,0.17094323628182975,83.31076604554866,77.0988791260832,-2.5463288629809995,-3.7456492149403573,-4.035179902667593,-3.223457593789675,9.598783086760687,0.7999954223632812,1.8839240920647597,3.368501663208008,0.5131366821106553,6.22386664430536,1.9408191726593316,4.796184153756684,-2.7580017089843807,97.33738428930326,16.28211933003155,1.4276824905486782,1,-1.9900016784667969,-3.8750038146972656,-4.102500915527344,-2.7600021362304688,11.5,4,0.21582465487786684,-1.1367415473900426,81.44000244140625,1.0722670073811253,80.2699966430664,1.344096606943624,79.80000305175781,0.21582465487786684 3211,2020-01-21,82.02999877929688,82.94999694824219,81.80000305175781,81.98999786376953,3612000.0,-0.0014607759507372364,-4.476284764482552,0.2,79.69925243337755,76.90760653037839,-2.114066523319977,-3.422279125780676,-3.990419240155404,-3.056563096888368,10.700317261490563,1.149993896484375,1.8395706376597047,3.0079990386962834,-0.09327173511427134,6.109269812506838,1.457363651790999,4.558634425601568,-2.0683993530273455,77.50613709791749,-1.3106319059624099,1.5506353869052802,1,-1.5149993896484375,-3.325000762939453,-4.2975006103515625,-2.950000762939453,9.209999084472642,1,0.22503961183931742,2.5263316401309055,82.1500015258789,-1.1367415473900426,81.44000244140625,1.0722670073811253,80.2699966430664,0.22503961183931742 3212,2020-01-22,82.48999786376953,83.02999877929688,82.06999969482422,82.13999938964844,1672500.0,0.0056076934209190465,-2.918380692876606,8.749761586877742,80.05909684602702,76.59033655473661,-2.2511370879805384,-3.669535476802878,-4.521866507925466,-3.4655613927347986,12.17237871136068,1.0,1.8953762163690442,3.213498306274417,-0.15151241857250852,6.578509031121342,1.5309929438509613,4.8960036686978725,-1.9307189331054673,84.164177601772,7.5357632878523475,1.6825053624234625,1,-1.5499992370605469,-3.6499977111816406,-4.867500305175781,-3.4099998474121094,7.670005798339844,2,0.2062068441839715,-4.476284764482552,82.02999877929688,2.5263316401309055,82.1500015258789,-1.1367415473900426,81.44000244140625,0.2062068441839715 3213,2020-01-23,82.18000030517578,82.37000274658203,81.94999694824219,82.30000305175781,1754900.0,-0.0037580017774482277,2.2307872883594,-0.342866485013624,75.97688877308005,75.96683542604156,-1.6857340673900723,-3.1077532989205707,-4.258733609725994,-3.1210167604940438,13.598619622912405,0.5400009155273438,1.936129088804222,2.642500686645505,-0.7753282059381092,6.060329579229119,0.933586240353705,4.351415132937305,-1.1265774047851522,69.20297767298118,-6.219624469620939,1.7089144462918036,1,-1.2400016784667969,-3.1550025939941406,-4.635002136230469,-3.1000022888183594,11.110000610351562,3,0.1994402449353141,-2.918380692876606,82.48999786376953,-4.476284764482552,82.02999877929688,2.5263316401309055,82.1500015258789,0.1994402449353141 3214,2020-01-24,81.58000183105469,82.58999633789062,81.33000183105469,82.29000091552734,1596500.0,-0.007301027888695466,-1.0826371242835615,5.9165236187933115,74.04799311309588,76.82102626575718,-0.9032421560850992,-2.2896330799101605,-3.670984032453134,-2.4902481464348796,14.841665303413997,1.2599945068359375,1.9360609634507284,1.8295021057128906,-1.5370363813027268,5.196040592728508,0.14623286220508191,3.5127713492206993,1.4499969482421875,14.705908752277603,-59.87241813537515,1.683269243507806,1,-0.6350021362304688,-2.555004119873047,-4.3325042724609375,-2.5000038146972656,7.790000915527344,4,0.18129444206383094,2.2307872883594,82.18000030517578,-2.918380692876606,82.48999786376953,-4.476284764482552,82.02999877929688,0.18129444206383094 3215,2020-01-27,80.72000122070312,81.55000305175781,80.37999725341797,80.88999938964844,1934600.0,-0.010541806705674617,-1.7529350518795104,0.23943434951268522,64.00000406901455,76.413489707692,0.25300475750547946,-1.2312819234711583,-2.762877020985414,-1.5894760037945304,15.909263876896846,1.2000045776367188,1.8570065150430537,0.8035015106201229,-2.398421695724039,4.005424716964285,-0.7974600925519582,2.404463113792204,2.2759976196289102,12.830331000371393,-58.02914983923085,1.6009616031720801,1,0.22499847412109375,-1.4750022888183594,-3.7300033569335938,-1.6400032043457031,13.08999633789064,0,0.17170466304201115,-1.0826371242835615,81.58000183105469,2.2307872883594,82.18000030517578,-2.918380692876606,82.48999786376953,0.17170466304201115 3216,2020-01-28,81.66000366210938,82.30000305175781,80.93000030517578,81.08000183105469,2395000.0,0.01164522332991691,-2.1136253294492997,-3.411812225114442,66.83050183424155,75.47610914901004,-0.3718019295618973,-1.9216966396972168,-3.6602668079077887,-2.4904912089114077,16.96097035729923,1.5800018310546875,1.8036453303124915,1.5225036621093722,-1.5070978185908217,4.552105142809566,0.0077029217592752275,3.037304402459469,1.2313551147460942,48.3021008173524,-21.59902824528237,1.5148007403500972,1,-0.3350028991699219,-2.1450042724609375,-5.092504501342773,-2.580005645751953,8.199996948242188,1,0.14682827977061375,-1.7529350518795104,80.72000122070312,-1.0826371242835615,81.58000183105469,2.2307872883594,82.18000030517578,0.14682827977061375 3217,2020-01-29,80.26000213623047,81.88999938964844,80.08999633789062,81.87000274658203,2602400.0,-0.01714427459092205,1.1818299517265616,-2.7758543579490147,54.64603917153561,73.13214651686673,1.229620161221959,-0.3689155151989212,-2.196613178714074,-1.0627603734052684,18.23623497027834,1.8000030517578125,1.894494714271346,0.013502120971679688,-2.857107290505013,2.8841115324483724,-1.4218025847666667,1.448806826710026,2.5309021796875015,6.800231933593751,-58.778264860089294,1.4353047057383437,1,1.2999954223632812,-0.285003662109375,-3.755002975463867,-1.1800041198730469,7.599998474121094,2,0.13680532563283498,-2.1136253294492997,81.66000366210938,-1.7529350518795104,80.72000122070312,-1.0826371242835615,81.58000183105469,0.13680532563283498 3218,2020-01-30,80.94000244140625,81.05000305175781,79.58000183105469,79.58999633789062,2352700.0,0.008472468067239447,-1.1459948320413436,-0.8385127898931886,56.05575916958187,70.51403349505586,0.7315893733141081,-0.8964024661345462,-2.8434001003075196,-1.7318723183651912,19.133126568807157,1.470001220703125,1.9731869510489162,0.5675022125244169,-2.1843089771354727,3.3193134021843065,-0.8084033823055279,1.9434078073543617,1.6888473958300807,45.1828269873215,-17.583809768146523,1.3759055948299461,1,0.36499786376953125,-0.9650039672851562,-4.42750358581543,-1.8600044250488281,-1.19000244140625,3,0.11391155105755812,1.1818299517265616,80.26000213623047,-2.1136253294492997,81.66000366210938,-1.7529350518795104,80.72000122070312,0.11391155105755812 3219,2020-01-31,79.19000244140625,80.79000091552734,79.16000366210938,80.58999633789062,2863600.0,-0.021620953140776722,-1.2328860182688488,-1.0370278273843163,50.92503584402463,66.91561902821985,2.37904464312264,0.9495364914446611,-1.0837057206769032,0.019269829199842547,19.582737625146564,1.779998779296875,1.9371839313689776,-1.2124980926513729,-3.894688416820884,1.4696922315181382,-2.5535932547361284,0.12859706943338267,3.1949395553355515,0.9553753225485099,-61.57686470290987,1.3410951620847555,1,1.904998779296875,0.7849960327148438,-2.6775035858154297,-0.11000442504882812,5.790000915527344,4,0.17805275968458112,-1.1459948320413436,80.94000244140625,1.1818299517265616,80.26000213623047,-2.1136253294492997,81.66000366210938,0.17805275968458112 3220,2020-02-03,79.45999908447266,80.76000213623047,79.33000183105469,80.36000061035156,2873600.0,0.0034094789082268484,-1.4655261998250495,0.6428610354223433,50.295845967481014,63.648573865342456,1.8856382722199214,0.8233524080869756,-1.3074657030444143,-0.23602769214423347,20.485035759727577,1.5699996948242188,1.8679284888035284,-1.0070014953613224,-3.5198411763308,1.5058381856081553,-2.2634213358460613,0.24941834512341643,2.602449078805904,9.553996199880457,-51.25853909215389,1.2564198404847373,2,1.6350021362304688,0.5600013732910156,-2.9599990844726562,-0.3800010681152344,6.989997863769531,0,0.12471688618539001,-1.2328860182688488,79.19000244140625,-1.1459948320413436,80.94000244140625,1.1818299517265616,80.26000213623047,0.12471688618539001 3221,2020-02-04,81.51000213623047,81.88999938964844,79.2300033569336,80.1500015258789,4597800.0,0.025799182926977915,1.5094359993090343,-1.511109227313186,57.251903951171876,61.11444132146966,-0.2747792882459805,-1.0530271681261212,-3.3019316441446875,-2.2809770580624757,21.3813475867214,2.6599960327148438,1.6896509278514884,0.8985015869140653,-1.4967600479638037,3.2937632217919344,-0.29912923052486917,2.096132404353,-2.3499984741210938,86.0806649041713,26.1199856791008,1.1976308174389358,2,-0.6350021362304688,-1.4900016784667969,-4.962501525878906,-2.430004119873047,-4.75,1,0.15090166973380637,-1.4655261998250495,79.45999908447266,-1.2328860182688488,79.19000244140625,-1.1459948320413436,80.94000244140625,0.15090166973380637 3222,2020-02-05,81.79000091552734,82.70999908447266,81.75,81.95999908447266,2758800.0,0.003435146263754296,-6.67999267578125,-0.1249985975383994,56.55173910641422,58.95609135850679,-0.7426079399330661,-1.1668111461148243,-3.5239288441520387,-2.5534443819165773,21.995168237082705,1.1999969482421875,1.3995400247599434,1.0350002288818416,-1.2759762767173015,3.3459767344809848,-0.12048802391772995,2.190488481681413,-2.575397338867191,74.08452520389852,16.83349821522812,1.1554882527995682,2,-0.8549995422363281,-1.6850013732910156,-5.150001525878906,-2.710002899169922,3.5999984741210938,2,0.09866731390746541,1.5094359993090343,81.51000213623047,-1.4655261998250495,79.45999908447266,-1.2328860182688488,79.19000244140625,0.09866731390746541 3223,2020-02-06,82.7699966430664,83.08000183105469,82.0,82.12999725341797,2976200.0,0.0119818525072668,-1.400020345190058,-3.764742841755677,55.82819747634787,56.93166962109034,-1.8216806463485398,-1.9847229758807998,-4.462031219610026,-3.5155030780944685,22.512080437061087,1.2900009155273438,1.1883867525554734,1.8474960327148438,-0.5404015864469898,4.235393651876677,0.653547223133927,3.0414448422957605,-3.5399932861328125,92.09170069404168,38.222198870265316,1.1939488095809148,2,-1.649993896484375,-2.4949951171875,-6.087497711181641,-3.6899986267089844,-6.239997863769531,3,0.061495761431948015,-6.67999267578125,81.79000091552734,1.5094359993090343,81.51000213623047,-1.4655261998250495,79.45999908447266,0.061495761431948015 3224,2020-02-07,85.44000244140625,85.79000091552734,82.26000213623047,83.37000274658203,6740600.0,0.03225813587807491,1.5487386695091017,3.234377607705696,62.303665817751664,56.743187593172244,-4.343309511578937,-4.438901438187941,-7.039233959658702,-6.154418471773994,23.133682430894453,3.529998779296875,0.9914320691708838,4.236001586914057,1.1693705383706003,7.302632635457513,2.7026860626423286,5.769317111185785,-5.978999176025397,94.664655421059,44.38120965905827,1.5333155242717253,2,-2.9650001525878906,-3.8100013732910156,-8.562501907348633,-6.360004425048828,-7.090003967285156,4,-0.06659646861911539,-1.400020345190058,82.7699966430664,-6.67999267578125,81.79000091552734,1.5094359993090343,81.51000213623047,-0.06659646861911539 3225,2020-02-10,84.52999877929688,85.6500015258789,84.37999725341797,85.41000366210938,3423100.0,-0.010650791621096278,-1.1525351402376733,-0.4251231944685039,58.82768133277298,55.85398531523129,-3.169309078015729,-3.26053113722314,-6.059595129404897,-5.2286790670105745,24.35806721783871,1.2700042724609375,0.8196492196725842,3.0494979858398494,-0.17363130584097064,6.2726272775206695,1.4379333399994323,4.661062631680267,-4.562675701904297,80.7926432140232,32.55013443542988,1.6115646458404116,2,-2.0549964904785156,-2.8999977111816406,-7.404998779296875,-5.450000762939453,-10.209999084472656,0,0.00532360799876086,1.5487386695091017,85.44000244140625,-1.400020345190058,82.7699966430664,-6.67999267578125,81.79000091552734,0.00532360799876086 3226,2020-02-11,94.48999786376952,95.2300033569336,92.66000366210938,93.6999969482422,25874400.0,0.11782798093346303,1.2643050397432234,-0.8977233319461461,75.3592522033662,58.15545342987914,-12.424558120534016,-12.68228857236791,-15.849873564641783,-15.113428762764002,26.43970836738211,10.700004577636719,0.9593192869291158,12.254997253417955,5.719606814585319,18.79038769225059,8.98730203400163,15.52269247283428,-14.056860559326154,94.5103463732934,48.71270873193529,3.26769521941632,2,-7.294994354248033,-7.889995574951158,-17.13499832153319,-15.409999847412095,-15.04000091552733,1,-0.08508838075241532,-1.1525351402376733,84.52999877929688,1.5487386695091017,85.44000244140625,-1.400020345190058,82.7699966430664,-0.08508838075241532 3227,2020-02-12,95.66999816894531,96.2699966430664,93.91999816894531,94.0,8915500.0,0.012488097490245043,-1.568301773519774,2.1139192830309703,77.49693098121205,60.53780585339361,-12.503667337971706,-13.293977091418029,-16.829079925902775,-16.22460513537537,28.37699422145609,2.3499984741210938,1.319459124899737,12.641497802734378,3.877265252419292,21.405730353049464,8.259381527576835,17.02361407789192,-13.75717425925292,95.79538461620714,50.7707096448668,4.382116275157545,2,-7.954998016357422,-8.494998931884766,-18.314998626708984,-16.59000015258789,-21.1199951171875,2,-0.1976585804812221,1.2643050397432234,94.48999786376952,-1.1525351402376733,84.52999877929688,1.5487386695091017,85.44000244140625,-0.1976585804812221 3228,2020-02-13,95.13999938964844,96.1500015258789,94.8000030517578,95.12000274658205,5490500.0,-0.005539864005860484,-3.0909290577639785,0.011974050893134166,77.7187118491389,63.51488096507297,-10.893097252521628,-12.21932679075556,-16.070969272403516,-15.621619036953973,30.026577273617317,1.349998474121108,1.6103696012403077,11.367998886108396,1.1815358911541551,21.554461881062636,6.274767388631275,16.461230383585516,-11.50431475195117,91.93434906154599,41.29518867304682,5.093231497477121,2,-7.3899993896484375,-7.965000152587891,-17.577499389648438,-16.060001373291016,-19.44000244140625,3,-0.10248055562906422,-1.568301773519774,95.66999816894531,1.2643050397432234,94.48999786376952,-1.1525351402376733,84.52999877929688,-0.10248055562906422 3229,2020-02-14,96.4800033569336,96.62000274658205,95.0199966430664,95.26000213623048,3045900.0,0.014084548832054677,1.1333414713541452,61.01030141171758,81.59582151629107,66.99265602605186,-10.64167861480891,-13.043548678966388,-17.174515348968086,-16.870043385896537,31.104386579936993,1.6000061035156392,2.221114941299902,11.956002807617182,0.36994789724664656,23.542057717987717,6.162975352431914,17.74903026280245,-11.328201278592033,98.8562146501761,41.640257578219455,5.7930274551852685,2,-8.555000305175781,-8.745002746582031,-18.755002975463867,-17.400005340576172,-17.830001831054688,4,-0.20677864721698314,-3.0909290577639785,95.13999938964844,-1.568301773519774,95.66999816894531,1.2643050397432234,94.48999786376952,-0.20677864721698314 3230,2020-02-18,99.87999725341795,100.0199966430664,96.27999877929688,96.8499984741211,7460100.0,0.03524039985680627,1.2598191071527356,2.4836030717662827,83.24816163623215,69.88112910216967,-12.114445489695598,-15.860317059509072,-20.3043062061614,-20.148176866153506,31.96527044594716,3.7399978637695312,2.9312588115102614,14.469496917724598,1.0760397497658545,27.86295408568334,7.772768333745219,21.166225501703977,-13.122647081522729,98.09783256572825,38.112122153445284,6.696728583979374,2,-8.994998931884751,-10.444999694824205,-21.884996414184556,-20.799999237060533,-20.709999084472642,1,-0.2155586641103967,1.1333414713541452,96.4800033569336,-3.0909290577639785,95.13999938964844,-1.568301773519774,95.66999816894531,-0.2155586641103967 3231,2020-02-19,100.48999786376952,101.3499984741211,99.63999938964844,101.16000366210938,6091300.0,0.006107335073346709,2.2571553133514985,-0.2211241149395245,88.01201665450054,73.37671549640149,-10.89469471848858,-15.827937909566245,-20.586311622722988,-20.638717953670266,32.547548879533714,1.7099990844726562,3.954552065722993,14.15649757385252,-0.7184349067638749,29.031430054468913,6.719031333544322,21.593963814160716,-11.6106242564869,88.4252950871012,20.815079870682567,7.437466240308197,2,-8.81499862670897,-10.384998321533189,-22.45249748229979,-21.409999847412095,-15.860000610351548,2,-0.26042391009325105,1.2598191071527356,99.87999725341795,1.1333414713541452,96.4800033569336,-3.0909290577639785,95.13999938964844,-0.26042391009325105 3232,2020-02-20,99.5,100.41999816894531,98.2300033569336,100.0999984741211,6350400.0,-0.009851705491243257,2.5322557820450506,0.8955123606508653,84.47250895433646,76.55941677173355,-7.966062614761114,-14.227716017417919,-19.298850065771745,-19.520871228194892,32.80267659258106,2.2599945068359233,5.071115654728075,12.315999603271479,-3.546033003725668,28.178032210268626,4.384983299772912,20.247015906770045,-8.375913916686457,71.75572874746227,1.2545428472634654,7.931016303498572,2,-7.694999694824219,-9.395000457763672,-21.389999389648438,-20.420001983642578,-17.779998779296875,3,-0.201507568359375,2.2571553133514985,100.48999786376952,1.2598191071527356,99.87999725341795,1.1333414713541452,96.4800033569336,-0.201507568359375 3233,2020-02-21,98.56999969482422,99.48999786376952,96.62000274658205,98.97000122070312,12101000.0,-0.009346736735434957,2.986118690494521,0.6666709052299633,87.12643369047285,79.31750209092479,-5.09492211983607,-12.65572555382441,-18.015774940203485,-18.444139287680997,32.88673437879305,2.8799972534179545,6.035137184642977,10.566499328613276,-5.889430536019802,27.022429193246353,2.338534396296737,18.794464260929814,-5.605249381165322,56.08218048755794,-22.257050297738168,8.227964932316537,2,-5.7050018310546875,-8.314998626708984,-20.459999084472656,-19.490001678466797,-15.449996948242188,4,-0.24368465778059312,2.5322557820450506,99.5,2.2571553133514985,100.48999786376952,1.2598191071527356,99.87999725341795,-0.24368465778059312 3234,2020-02-24,96.37000274658205,97.30999755859376,95.87999725341795,96.12999725341795,4700900.0,-0.02231913315464573,-2.8648370002267467,-0.6000114440482124,80.1641177283947,81.68821724599387,-1.3203010018799972,-9.792977751133733,-15.453585260679375,-16.128034165823138,33.57596075940066,2.690002441406264,7.056248650700596,7.627002334594735,-8.942395926033456,24.196400595222926,-0.6576967957193602,15.91170146490883,-1.895907764039947,8.958050892374452,-74.85656053988188,8.284699130314097,2,0.6349983215331889,-6.115001678466811,-18.18500137329103,-17.46500396728517,-12.47000122070314,0,-0.21448588989557704,2.986118690494521,98.56999969482422,2.5322557820450506,99.5,2.2571553133514985,100.48999786376952,-0.21448588989557704 3235,2020-02-25,94.58000183105469,97.0,94.4499969482422,96.55999755859376,5117500.0,-0.018574254067776796,-1.276782855702634,-8.249793375293125,73.53259142018575,81.4852549367516,2.2855644618587974,-7.284880171286943,-13.30182897971261,-14.22205382167057,35.05344916533485,2.5500030517577983,8.091393878428079,5.14400138854981,-11.169929646409017,21.457932423508637,-3.012964128929596,13.300966906029217,6.769996643066406,1.8841283197531806,-78.27121966846671,8.156965517479412,2,3.0549964904785156,-4.325000762939453,-15.750003814697266,-15.830001831054688,-9.450004577636719,1,-0.16842884327313767,-2.8648370002267467,96.37000274658205,2.986118690494521,98.56999969482422,2.5322557820450506,99.5,-0.16842884327313767 3236,2020-02-26,93.6500015258789,95.66000366210938,93.44000244140624,94.68000030517578,4371300.0,-0.009832948690749799,-2.0620770938785413,0.5202025261827476,70.86559003249877,80.74843927578345,3.4462954992946493,-5.702956207741323,-12.022125512397565,-13.151723459197058,35.934479886791124,2.220001220703139,8.887917966676511,3.6145011901855497,-12.37424037101708,19.60324275138818,-4.379869590415765,11.608871970786865,7.561996917724613,3.0085847136572594,-74.69610640480602,7.994370780601316,2,3.7449989318847656,-3.395000457763672,-14.432502746582031,-14.980003356933594,-9.239997863769531,2,-0.15461829280304118,-1.276782855702634,94.58000183105469,-2.8648370002267467,96.37000274658205,2.986118690494521,98.56999969482422,-0.15461829280304118 3237,2020-02-27,91.23999786376952,93.31999969482422,91.16000366210938,92.83000183105469,5856400.0,-0.025734155075730736,-1.4685776566757494,1.5436950016295952,64.1876038338658,79.244982829642,5.768431667493331,-2.5594038229560425,-9.301911072877616,-10.62387868930064,37.30786546465503,2.4899978637695312,9.842983755829962,0.6554977416992074,-14.65979735359349,15.970792836991905,-7.002149805947141,8.313145289345556,9.66112073974611,0.9603152141954606,-71.82946148364454,7.6576475476463495,2,5.015003204345717,-0.9849967956542827,-11.629999160766587,-12.569999694824205,-9.259994506835923,3,-0.07244630387016171,-2.0620770938785413,93.6500015258789,-1.276782855702634,94.58000183105469,-2.8648370002267467,96.37000274658205,-0.07244630387016171 3238,2020-02-28,90.16000366210938,90.5,87.4800033569336,89.44000244140625,6957600.0,-0.01183685036109583,3.314299727520436,-0.4528298265396663,58.351029968461944,76.66222821321655,6.780798165619714,-0.7939606693256422,-7.9178598465584855,-9.446455595404046,38.725295616623626,3.7599945068359233,9.483273577504164,-0.8854965209960994,-15.51830172690751,13.74730868491531,-8.201899123951804,6.430906081959606,10.15664804492188,27.26349833169953,-40.99291267719479,7.3164026029557085,2,4.254997253417969,0.09499740600585938,-10.270004272460938,-11.490005493164062,-4.07000732421875,4,-0.09361138086281207,-1.4685776566757494,91.23999786376952,-2.0620770938785413,93.6500015258789,-1.276782855702634,94.58000183105469,-0.09361138086281207 3239,2020-03-02,93.29000091552734,93.36000061035156,88.9800033569336,90.27999877929688,5160600.0,0.034716028463665394,1.7809492899822466,4.180551434747595,64.37008785571629,74.5646644598259,3.520981261421227,-2.965502593359645,-10.701804886790157,-12.467658048478455,40.86611698863174,4.379997253417969,8.99999112656812,1.5395008087158146,-12.006597117745656,15.085598735177285,-5.233548154514921,8.31254977194655,5.999718923496104,61.02940763981552,-5.408219909987594,6.773048963230739,3,1.125,-3.0349998474121094,-13.307502746582031,-14.620002746582031,-6.779998779296875,0,-0.10901487907749174,3.314299727520436,90.16000366210938,-1.4685776566757494,91.23999786376952,-2.0620770938785413,93.6500015258789,-0.10901487907749174 3240,2020-03-03,89.37000274658203,93.91999816894531,88.7699966430664,92.62999725341795,5702000.0,-0.04201948901785102,-1.3094142481294326,-1.0830538847784767,39.52537274481662,69.17725958097213,6.474184382512121,1.828756317835854,-6.500605464338221,-8.446663707763946,43.17459951157658,5.150001525878906,8.431652657238487,-2.875997543334961,-15.198929496071173,9.446934409401251,-9.037463519703067,3.285468433033145,8.974939773874226,23.105126150821373,-38.13815889925047,6.161465976368103,3,4.579998016357422,0.8849983215332031,-9.385004043579102,-10.700004577636719,-2.5200042724609375,1,-0.06120623310501494,1.7809492899822466,93.29000091552734,3.314299727520436,90.16000366210938,-1.4685776566757494,91.23999786376952,-0.06120623310501494 3241,2020-03-04,93.80999755859376,93.95999908447266,90.25,90.43000030517578,5222200.0,0.049681041463115916,1.0163036830484404,-1.036810720487542,46.642595956914015,64.97393591459186,1.1029725144943114,-1.731269367517271,-10.631344760778703,-12.761692753335538,44.76241416357005,4.589996337890625,7.699977713103522,0.948997497558608,-10.29873474930929,12.196729744426506,-4.674868625875334,6.57286362099255,3.665749828780676,97.68516011142712,39.1265616944429,5.623866123433947,3,-0.3249969482422017,-3.55499649047853,-13.714998245239272,-15.139999389648452,-7.909996032714858,2,-0.09252745476039759,-1.3094142481294326,89.37000274658203,1.7809492899822466,93.29000091552734,3.314299727520436,90.16000366210938,-0.09252745476039759 3242,2020-03-05,89.86000061035156,93.16000366210938,89.19000244140625,91.61000061035156,4941300.0,-0.042106353811330544,-1.5695831234630084,-0.5177519000142183,41.51670598226311,59.90618839145745,3.9579526554898194,3.008561125002288,-6.417418263447615,-8.716573681025551,45.761815385692046,4.619995117187514,6.40037672881418,-3.4044994354248104,-13.499962347376325,6.690963476526704,-8.452230891400575,1.643232020550954,6.8160872545876146,36.72837689233834,-16.88102813377491,5.047731455975759,3,2.5349998474121094,0.3950004577636719,-9.440000534057617,-11.19000244140625,-3.69000244140625,3,-0.06064986547100426,1.0163036830484404,93.80999755859376,-1.3094142481294326,89.37000274658203,1.7809492899822466,93.29000091552734,-0.06064986547100426 3243,2020-03-06,87.86000061035156,88.27999877929688,85.41999816894531,86.0999984741211,5978500.0,-0.022256843828349693,1.2000017606305404,-1.0057155064174108,36.43799671825354,55.04773050144176,4.781834764409993,5.701776497167941,-4.157102469548079,-6.651755285508216,46.41890581322875,4.44000244140625,4.774566181889995,-5.658999633789065,-14.857293178503156,3.539293910925025,-10.25814640614611,-1.0598528614320202,8.080400493947167,28.57145409633226,-18.51667034668,4.599146772357046,3,3.3499984741210938,2.395000457763672,-7.092502593994141,-9.19000244140625,1.7600021362304688,4,-0.06692462113100872,-1.5695831234630084,89.86000061035156,1.0163036830484404,93.80999755859376,-1.3094142481294326,89.37000274658203,-0.06692462113100872 3244,2020-03-09,79.75,84.88999938964844,79.58000183105469,83.2699966430664,7946600.0,-0.09230594757583066,-1.7512990747859911,-1.9999956651220052,22.41709119002097,49.3682304758679,11.49520396122773,14.085827346615446,4.11273649553074,1.4909329698183171,46.272863239984446,8.279998779296875,2.9976703678459558,-13.484500122070315,-23.993516055542415,-2.975484188598216,-18.739008088806372,-8.229992155334259,15.138360810763388,1.182184988977698,-37.82376880058921,5.254507966736052,3,7.870002746582031,10.505001068115234,0.8899993896484375,-1.0800018310546875,8.790000915527344,0,0.07949838668201403,1.2000017606305404,87.86000061035156,-1.5695831234630084,89.86000061035156,1.0163036830484404,93.80999755859376,0.07949838668201403 3245,2020-03-10,84.9800033569336,85.01000213623047,80.20999908447266,81.9800033569336,6713600.0,0.06557997939728644,2.137259399621023,-0.8522735400641129,31.135976607388386,44.953828984188966,5.319651855447702,9.371760836890417,-0.8959389828230258,-3.6933622211605837,46.10527692868237,5.260002136230469,1.2268640158502677,-8.27699699401856,-18.70918880581135,2.1551948177742304,-13.493092899914956,-3.060901088122165,8.07135437626475,37.55217355549484,4.599257022234944,5.2160959058963945,3,1.7899971008300781,5.30999755859375,-4.445003509521484,-6.310005187988281,5.2899932861328125,1,0.018004221215084826,-1.7512990747859911,79.75,1.2000017606305404,87.86000061035156,-1.5695831234630084,89.86000061035156,0.018004221215084826 3246,2020-03-11,86.44999694824219,87.83000183105469,82.8499984741211,82.86000061035156,8840300.0,0.017298111711461228,-1.7590041634085,1.1966654459635417,34.31112167743295,41.63421985569642,3.040693548858613,7.661348165000007,-2.117801754753728,-5.11294686553903,43.35505002114815,4.980003356933594,-0.3118288530414475,-6.405003356933591,-17.248661753118625,4.438655039251444,-11.826832555026101,-0.9831741588410807,4.984798076698922,50.589058842961464,21.613149649230536,5.421829198092514,3,0.3200035095214844,3.8400039672851562,-5.892496109008789,-7.779998779296875,4.5400009155273295,2,0.0046269698091301326,2.137259399621023,84.9800033569336,-1.7512990747859911,79.75,1.2000017606305404,87.86000061035156,0.0046269698091301326 3247,2020-03-12,76.76000213623047,85.0,76.41000366210938,82.0199966430664,9075300.0,-0.11208785603327598,-1.8825532394250808,-1.4651810229774647,28.341600661386252,38.299838821576905,11.690028168676605,16.719218437792662,7.685761228670756,4.5550159585847325,40.770959101545614,10.039993286132812,-1.828866135779279,-15.149498367309576,-28.060316033127208,-2.238680701491944,-21.604907200218392,-8.69408953440076,13.252217705444266,2.948598299036395,-21.66502709203147,6.455408832908814,3,8.424999237060547,12.119998931884766,3.687498092651367,1.9099960327148438,13.180000305175781,3,0.119072422293933,-1.7590041634085,86.44999694824219,2.137259399621023,84.9800033569336,-1.7512990747859911,79.75,0.119072422293933 3248,2020-03-13,85.38999938964844,85.5199966430664,76.61000061035156,80.1500015258789,7401700.0,0.11242830918766522,2.240003051762046,-0.9961983528613161,40.33109543935884,35.62883966420385,2.5839830892789735,7.7169768320223255,-0.7390057766939435,-4.0558358014975795,37.99406894625628,8.909996032714844,-3.10144421018812,-6.032001113891596,-19.163629525525394,7.099627297742202,-12.597815319708502,0.5338130919253103,2.7179101868871527,78.63395067749302,49.89028166609603,6.5658142058169,3,-0.20499801635742188,3.490001678466797,-4.869998931884766,-6.720001220703125,1.8300018310546875,4,0.009134544851530091,-1.8825532394250808,76.76000213623047,-1.7590041634085,86.44999694824219,2.137259399621023,84.9800033569336,0.009134544851530091 3249,2020-03-16,76.52999877929688,80.55000305175781,74.83999633789062,78.33999633789062,6787700.0,-0.10375923028084288,-1.2003869086119507,-0.34541952223081257,35.865301524302225,35.222165084146695,9.85267553145215,15.816668953632387,8.2220221161012,4.76416033093318,35.112997622797614,10.550003051757812,-4.291636502536974,-13.894501495361325,-28.370445939622698,0.5814429489000474,-21.13247371749202,-6.656529273230632,9.940203969219041,13.010020991104328,-18.340909168754067,7.237972222130688,3,7.869998931884766,11.564998626708984,4.167503356933594,2.1650009155273438,13.6300048828125,0,0.17104408958681838,2.240003051762046,85.38999938964844,-1.8825532394250808,76.76000213623047,-1.7590041634085,86.44999694824219,0.17104408958681838 3250,2020-03-17,78.3499984741211,80.4000015258789,75.44999694824219,77.5999984741211,7609100.0,0.02378151997719047,1.041236432279377,-0.4143651997976732,38.183496319293006,34.282265124411026,7.046067493372007,12.965754544908592,6.539821090730044,2.921039407492131,31.681706309756397,4.950004577636719,-5.212765070101241,-10.998001861572263,-25.7134554223515,3.7174516992069755,-18.35572864196189,-3.6402750811826365,7.1699981689453125,27.02079023813803,-7.588284946158591,7.35772678038962,3,5.650001525878906,9.744998931884766,3.702503204345703,1.7000007629394531,11.989997863769531,1,0.13005746828153408,-1.2003869086119507,76.52999877929688,2.240003051762046,85.38999938964844,-1.8825532394250808,76.76000213623047,0.13005746828153408 3251,2020-03-18,74.31999969482422,76.0999984741211,63.5,74.5999984741211,11114200.0,-0.05143585013122853,6.682928758176016,-0.3733317057291667,37.25135187275508,33.808336890021245,8.963251259418712,15.741723449095545,10.649123499553951,6.909197757712718,28.499556968277606,14.849998474121094,-6.826083661813939,-13.719500732421878,-28.909802196881785,1.470800732038029,-21.31465146465183,-6.124350000191924,9.491196899414064,49.13715415225183,9.84742226765691,7.595150732229955,3,1.5699996948242188,8.104999542236328,7.732501983642578,5.729999542236328,16.48000335693358,2,0.21461244636351862,1.041236432279377,78.3499984741211,-1.2003869086119507,76.52999877929688,2.240003051762046,85.38999938964844,0.21461244636351862 3252,2020-03-19,79.44999694824219,81.98999786376953,73.61000061035156,74.7699966430664,8906200.0,0.06902579755762872,-1.3942875391143135,-16.71435967302452,42.394538560693206,34.47017487251455,2.45999987996278,9.520746747280981,5.650004732242721,1.7648498849830787,25.531099566580284,8.379997253417969,-7.26596763133611,-7.58700332641601,-22.229237601571285,7.055230948739265,-14.908120463993654,-0.26588618883836546,-15.949996948242188,72.4341479555333,30.316857527691255,7.321117137577639,3,-3.7849960327148438,2.9750022888183594,7.447505950927734,5.320003509521484,11.460006713867188,3,0.14524860111756932,6.682928758176016,74.31999969482422,1.041236432279377,78.3499984741211,-1.2003869086119507,76.52999877929688,0.14524860111756932 3253,2020-03-20,74.55000305175781,82.0,73.16000366210938,80.0,6836600.0,-0.061673934357435956,-1.1482383783773762,-1.16452918650771,37.018560745512026,36.09256037868022,5.8931472146298916,13.206036186901002,10.610518227964263,6.6196188552925435,23.377388559210722,8.839996337890625,-8.459849526611436,-11.28599739074707,-25.885517056840328,3.3135222753461875,-18.585757223793692,-3.9862375577004485,-11.050003051757812,59.7297462257179,19.17833743960162,7.299759833046626,3,1.1149978637695312,7.874996185302734,12.894996643066406,10.739994049072266,13.389999389648438,4,0.20643861515288764,-1.3942875391143135,79.44999694824219,6.682928758176016,74.31999969482422,1.041236432279377,78.3499984741211,0.20643861515288764 3254,2020-03-23,75.69999694824219,76.66000366210938,70.83000183105469,74.9800033569336,8328800.0,0.015425806162421951,3.416656311139753,-0.13210898981160285,40.15270667771855,37.09441927538357,4.5910419001371565,10.991645971658556,9.523081973750507,5.418333407741528,21.625760654831332,5.8300018310546875,-9.23976973336326,-9.102503204345709,-23.487102308514054,5.282095899822636,-16.294802756429874,-1.9102036522615435,-11.459996948242193,65.94592944995777,22.2298239675009,7.192299552084172,3,-0.03499603271484375,6.725002288818359,11.762502670288086,9.59000015258789,13.610000610351562,0,0.15217971911329697,-1.1482383783773762,74.55000305175781,-1.3942875391143135,79.44999694824219,6.682928758176016,74.31999969482422,0.15217971911329697 3255,2020-03-24,78.6500015258789,79.70999908447266,75.83000183105469,78.5,5929100.0,0.03896967895063064,2.418504838118797,0.2083373070116879,38.839810401838506,37.59760691142863,0.724933815702741,7.153793256567866,6.697316789767143,2.4435703658498085,20.293725920411188,4.010002136230469,-9.679458469952152,-5.35599861145019,-19.21559334148914,8.50359611858876,-12.285795976469672,1.5737987535692923,-13.699601525878904,81.89190013988598,43.14350954398512,6.929797365019475,3,-4.140003204345703,3.7749977111816406,9.180000305175781,6.814998626708984,9.150001525878906,1,0.14634458884839607,3.416656311139753,75.69999694824219,-1.1482383783773762,74.55000305175781,-1.3942875391143135,79.44999694824219,0.14634458884839607 3256,2020-03-25,79.16999816894531,85.47000122070312,77.75,77.7699966430664,6252700.0,0.006611527437736964,-9.722262547485204,9.333248563145313,41.71188820785464,39.08319441659178,-1.0463660016324354,5.790238241830849,6.297268276308458,1.8776369377375914,18.985023927259927,7.720001220703125,-8.806020626542448,-4.112001800537115,-17.349240869319033,9.125237268244803,-10.730621334928074,2.506617733853844,-13.53761416894531,56.96719047534674,17.221237092533443,6.618619534390957,3,-4.659999847412109,3.2550010681152344,10.989999771118164,7.994998931884766,7.029998779296875,2,0.14108877639619277,2.418504838118797,78.6500015258789,3.416656311139753,75.69999694824219,-1.1482383783773762,74.55000305175781,0.14108877639619277 3257,2020-03-26,84.62999725341797,84.98999786376953,79.7300033569336,80.0,4821300.0,0.06896550727235407,-1.0348178460276163,3.3071372908049548,47.6232490139888,39.89343370266178,-5.892238052034955,-0.20064328297161182,1.0102408408022256,-3.5872758141340455,18.655209422946132,5.819999694824219,-8.467211553911866,1.678497314453125,-11.042137617300284,14.399132246206534,-4.6818201514235795,8.03881478032983,-17.807356220175777,94.26226774381493,50.90919282864749,6.360317465876702,3,-10.144996643066406,-2.6699981689453125,6.260002136230469,3.200000762939453,4.3300018310546875,3,0.07290565991470177,-9.722262547485204,79.16999816894531,2.418504838118797,78.6500015258789,3.416656311139753,75.69999694824219,0.07290565991470177 3258,2020-03-27,81.72000122070312,83.9000015258789,81.0199966430664,82.54000091552734,4309600.0,-0.034384924106768966,-1.5945886501180488,-0.17710587068250988,51.56972285162225,41.63836940569734,-3.9756614276761297,2.155123024755369,4.047808798724162,-0.6961310210691636,19.696020722733152,3.6100006103515625,-8.48966898538383,-0.8094985961914034,-13.075081665765296,11.45608447338249,-6.94229013097835,5.323292938595543,-13.778518576213273,74.38524483374277,24.636284863418012,6.132791534786947,3,-7.2350006103515625,-0.22500228881835938,9.23499870300293,6.109996795654297,7.25,4,0.11245719902263085,-1.0348178460276163,84.62999725341797,-9.722262547485204,79.16999816894531,2.418504838118797,78.6500015258789,0.11245719902263085 3259,2020-03-30,83.12000274658203,83.86000061035156,81.23999786376953,82.29000091552734,5625200.0,0.017131687530178574,1.2684030438343858,-1.0121977316499038,48.42158721016508,42.77593506023867,-4.852899248277907,-0.04833284741229704,2.7565590402302576,-2.082285098283478,19.971302051520425,2.6200027465820312,-7.195325787599458,1.0990028381347656,-10.08369408591912,12.281699762188651,-4.492345623892177,6.6903513001617085,-14.126808987519382,75.62242092416983,23.325575467351626,5.591348462026942,3,-8.635002136230469,-2.7150039672851562,8.439996719360352,4.709995269775391,3.4699935913085938,0,0.057988444845454845,-1.5945886501180488,81.72000122070312,-1.0348178460276163,84.62999725341797,-9.722262547485204,79.16999816894531,0.057988444845454845 3260,2020-03-31,83.9000015258789,84.75,81.9800033569336,83.04000091552734,6920600.0,0.00938400810301876,1.1640619412059223,1.0361430278518247,47.81040991604256,43.94916373171507,-5.322562711007876,-1.3271876614727631,2.07372901367377,-2.852542172557108,20.044267935798523,2.7699966430664062,-7.177482730976038,2.152501678466791,-8.52977221260187,12.834775569535452,-3.1886352670675393,7.493638624001122,-13.918199319117832,79.6632196039831,26.028797647865858,5.3411369455343305,3,-5.75,-3.6500015258789062,9.729999542236328,3.9299964904785156,11.389999389648438,1,0.06448147716715047,1.2684030438343858,83.12000274658203,-1.5945886501180488,81.72000122070312,-1.0348178460276163,84.62999725341797,0.06448147716715047 3261,2020-04-01,85.12999725341797,86.70999908447266,82.69999694824219,82.98999786376953,11018800.0,0.014660258702851925,-1.9485296592579295,2.4883696172885506,58.4086794564226,45.728512720129444,-5.428799274798195,-3.415946685550608,0.9610667449564971,-4.0717721084642875,19.96259136468324,4.010002136230469,-6.006970116925913,3.8164974212646428,-5.408154344549629,13.041149187078915,-0.7958284616425004,8.428823304171786,-14.218903105820374,77.36385675966956,16.602629492662956,4.612325882907138,4,-6.359996795654297,-5.549995422363281,8.81500244140625,2.700000762939453,13.389999389648438,2,0.03136386566995508,1.1640619412059223,83.9000015258789,1.2684030438343858,83.12000274658203,-1.5945886501180488,81.72000122070312,0.03136386566995508 3262,2020-04-02,84.41000366210938,88.5199966430664,84.0199966430664,85.05000305175781,22956100.0,-0.008457577992928789,-5.33796823622961,-0.29906522064643093,48.82943570508159,47.04083216008162,-4.393233695150542,-3.2940770598076057,1.7776171542047194,-3.345090156690034,20.225574898715998,4.5,-5.094599566462932,3.3690036773681697,-5.082193535023066,11.820200889759406,-0.8565949288274481,7.594602283563788,-12.234997119561768,45.20009358723958,-12.750930450149184,4.22559860619562,4,-4.735004425048828,-5.680004119873047,9.414997100830078,3.419994354248047,12.30999755859375,3,0.021205937785503393,-1.9485296592579295,85.12999725341797,1.1640619412059223,83.9000015258789,1.2684030438343858,83.12000274658203,0.021205937785503393 3263,2020-04-03,81.9800033569336,84.98999786376953,81.04000091552734,84.55999755859375,8378500.0,-0.028788060653367586,1.2965133170838814,4.031244784588608,57.691235146839595,48.98955754553951,-0.8922846955974819,-1.3989003071675938,4.287921930719563,-0.9077741751333974,21.110875401552207,3.9499969482421875,-3.763135936192924,1.2330032348632756,-6.606333840343368,9.072340310069919,-2.686665302740053,5.152671772466604,-8.170497804334104,12.566884736918334,-48.95927143579454,3.919668537603324,4,0.19499588012695312,-3.2500038146972656,11.27499771118164,5.924995422363281,12.629997253417969,4,0.08514266213370081,-5.33796823622961,84.41000366210938,-1.9485296592579295,85.12999725341797,1.1640619412059223,83.9000015258789,0.08514266213370081 3264,2020-04-06,86.08999633789062,86.48999786376953,82.98999786376953,84.48999786376953,5256300.0,0.050134091396196734,1.9166648123011194,-0.6201558410834948,60.25981633205779,51.369558204452765,-3.769910683688508,-5.280286147424505,0.32699030633298776,-4.965401169395477,20.50863434012985,4.5099945068359375,-3.028446432568444,5.025996398925784,-3.149139834795122,13.20113263264669,0.9384282820653311,9.113564515786237,-10.809441676244447,67.51334634819027,1.5554699164780743,4.08756811686045,4,-2.954998016357422,-7.359996795654297,6.245004653930664,1.910003662109375,6.69000244140625,0,0.03345342090048309,1.2965133170838814,81.9800033569336,-5.33796823622961,84.41000366210938,-1.9485296592579295,85.12999725341797,0.03345342090048309 3265,2020-04-07,86.51000213623047,87.91000366210938,85.16999816894531,87.66000366210938,4410100.0,0.004878682962087488,2.321215708215232,-0.7187516391292945,67.86867946270763,54.27586834388088,-3.3053135086563117,-5.881330009279793,0.09172432272281128,-5.295098943288735,19.90494492035712,2.7400054931640625,-1.331894415283827,5.369502258300784,-2.9865590329429494,13.725563549544518,1.1914716126789244,9.547532903922644,-9.90550327644226,73.12840033536716,4.834502148189756,4.178030645621867,4,-2.3850021362304688,-7.780002593994141,5.82499885559082,1.6749954223632812,8.400001525878906,1,0.0009246815360630656,1.9166648123011194,86.08999633789062,1.2965133170838814,81.9800033569336,-5.33796823622961,84.41000366210938,0.0009246815360630656 3266,2020-04-08,86.8499984741211,87.63999938964844,86.0,86.5999984741211,3831600.0,0.003930139053230253,-1.262072884548602,-0.21739101590229082,62.619388310308516,55.94210604347195,-2.7282395661938352,-6.52432844054141,-0.08607620304223929,-5.550515644642246,20.14815740306213,1.6399993896484375,0.09298274204238055,5.689498519897455,-2.721803106123943,14.100800145918853,1.4838477068867633,9.895149332908147,-9.05394983600506,77.67380851840745,9.494515587060334,4.205650813010697,4,-2.0800018310546875,-8.119998931884766,5.25250244140625,1.3349990844726562,10.470001220703125,2,0.09717907414726246,2.321215708215232,86.51000213623047,1.9166648123011194,86.08999633789062,1.2965133170838814,81.9800033569336,0.09717907414726246 3267,2020-04-09,85.9000015258789,87.75,84.93000030517578,86.87999725341797,5770900.0,-0.010938364593354177,1.073528256796329,-3.91998291015625,72.36896117124115,58.253132523429606,-1.764727250815227,-5.1168185558249775,1.0635547748024408,-4.5025616205761025,19.10414271552846,2.8199996948242188,1.4694001398312793,4.282501602172857,-4.115292483092915,12.68029568743863,0.08360455953996393,8.48139864480575,-7.03155808726784,70.7423386805706,1.4325096144346787,4.198897042632888,4,-1.1200027465820312,-7.569999694824219,5.969999313354492,2.5049972534179688,16.0,3,0.1469149580094653,-1.262072884548602,86.8499984741211,2.321215708215232,86.51000213623047,1.9166648123011194,86.08999633789062,0.1469149580094653 3268,2020-04-13,86.16999816894531,87.27999877929688,84.47000122070312,84.58999633789062,3955700.0,0.0031431506201435866,-2.0879228673234125,-1.6122537952510705,71.3760962008754,60.80363352239742,-1.4942452099315062,-5.613173813848036,0.9785237709639318,-4.691676337458958,18.191957681960535,2.80999755859375,2.6258279266883306,4.513498306274414,-3.9649208520553003,12.991917464604128,0.274288727109564,8.752707885439264,-6.336399409888713,64.63407637138981,-4.890535444761483,4.239209579164857,4,-1.3899993896484375,-10.15999984741211,5.155002593994141,2.5050010681152344,12.430000305175781,0,0.1224324390848126,1.073528256796329,85.9000015258789,-1.262072884548602,86.8499984741211,2.321215708215232,86.51000213623047,0.1224324390848126 3269,2020-04-14,89.62000274658203,89.94000244140625,86.4000015258789,87.19000244140625,4787100.0,0.04003718986824878,1.3061897507648035,1.5379730943436314,71.94880393321785,63.485677302083566,-4.386554655906053,-8.466297581649286,-2.186195860110132,-8.041832353011117,16.98687248527157,3.7700042724609375,3.0510958852658803,7.309002685546872,-1.5169878078064443,16.13499317890019,2.896007438870214,11.72199793222353,-8.917764199124449,94.14991547692772,25.10781369161434,4.412995246676658,4,-4.130001068115234,-12.900001525878906,1.112497329711914,-0.4850044250488281,8.519996643066406,1,0.05567951027495188,-2.0879228673234125,86.16999816894531,1.073528256796329,85.9000015258789,-1.262072884548602,86.8499984741211,0.05567951027495188 3270,2020-04-15,88.54000091552734,89.38999938964844,87.0999984741211,87.91999816894531,5804000.0,-0.012050901561659222,-1.0265475672044373,0.25514513115963644,68.33661452297434,64.58878119836709,-2.8822516547807595,-6.939537646716815,-0.8362809710107939,-6.850802291816564,15.716662987124549,2.5200042724609375,3.3826000322326024,5.719500732421878,-3.317675404106822,14.756676868950578,1.2009126641575278,10.238088800686228,-6.729230700795924,74.40582790767736,3.677856171833426,4.518588068264351,4,-3.049999237060547,-11.819999694824219,0.39750099182128906,0.5949974060058594,5.849998474121094,2,0.04788793562149096,1.3061897507648035,89.62000274658203,-2.0879228673234125,86.16999816894531,1.073528256796329,85.9000015258789,0.04788793562149096 3271,2020-04-16,90.2699966430664,90.58000183105469,88.06999969482422,89.11000061035156,4796400.0,0.019539142869329673,1.8202169654835434,1.8709530548206486,62.92393534518327,66.15483671393395,-4.253794931294678,-7.813957278986493,-2.3367837530860385,-8.466246931103,12.856468770714729,2.5100021362304688,3.9344240833190582,6.651996612548828,-2.0349747972640984,15.338968022361755,2.308510907642358,10.995482317455298,-7.483718561134012,94.9262658425423,26.052643791212347,4.343485704906464,4,-4.459995269775391,-13.229995727539062,-1.7399959564208984,-1.1349983215332031,5.530006408691392,3,0.05140143116865148,-1.0265475672044373,88.54000091552734,1.3061897507648035,89.62000274658203,-2.0879228673234125,86.16999816894531,0.05140143116865148 3272,2020-04-17,90.98999786376952,93.3000030517578,89.86000061035156,92.75,3847500.0,0.007976085604057825,1.4055891822966684,-1.5172484099892916,73.61183175206892,67.92379189229277,-4.405559051077091,-8.037151439661514,-2.8232204823979146,-9.067305336248253,11.54956658430845,3.440002441406236,4.537712763523572,6.794997787475566,-2.251862844041028,15.84185841899216,2.271567471717276,11.318428103233856,-7.112598456960001,73.83913126876023,5.428772448379178,4.523430315758295,4,-2.844997406005845,-12.58999633789061,-2.4599971771240092,-1.8099975585937358,4.580001831054702,4,0.06956810616186626,1.8202169654835434,90.2699966430664,-1.0265475672044373,88.54000091552734,1.3061897507648035,89.62000274658203,0.06956810616186626 3273,2020-04-20,89.94000244140625,91.7300033569336,89.05000305175781,89.58000183105469,3508700.0,-0.0115396796023155,-2.774653184470401,-0.2045455530654073,67.68674331685179,68.74900600171432,-2.355389494455835,-6.087150337337135,-1.5786390382815512,-7.9174759921468905,10.037378694048176,2.6800003051757812,4.37852937797399,4.9755023956298885,-3.1925160475688585,13.143520838828636,0.891493174030515,9.059511617229262,-4.554986451405014,51.30434974905942,-15.524785366056243,4.084009221599373,4,-1.0550003051757812,-11.540000915527344,-2.907501220703125,-1.0600013732910156,7.259994506835952,0,0.13297752679364572,1.4055891822966684,90.98999786376952,1.8202169654835434,90.2699966430664,-1.0265475672044373,88.54000091552734,0.13297752679364572 3274,2020-04-21,87.22000122070312,89.88999938964844,86.0999984741211,89.25,3946400.0,-0.03024239656292138,1.290032453762608,-5.638875937778154,57.82281593977015,67.63279894361015,0.6054267662565991,-2.5927812779513033,1.222278058327717,-5.103023431147022,7.883571157480185,3.8400039672851562,4.808784288995753,1.6795009613037166,-5.271822094952142,8.630824017559576,-1.7961605668242129,5.155162489431646,6.080001831054673,15.555583812554403,-47.5991304421102,3.4756615281279273,4,1.6650009155273438,-8.819999694824219,-0.1875,1.6599998474121094,12.0,1,0.13047462845846347,-2.774653184470401,89.94000244140625,1.4055891822966684,90.98999786376952,1.8202169654835434,90.2699966430664,0.13047462845846347 3275,2020-04-22,90.16000366210938,90.6500015258789,88.27999877929688,89.87999725341797,4261100.0,0.03370789268813246,2.761902743549842,-0.1379342744178355,60.968185104603975,67.44933192075409,-1.9694869543912148,-4.876279792603171,-1.571640485603325,-7.9377048410210165,6.398060077813736,3.4300003051757812,5.140018022033502,4.044003295898435,-2.3920966924691527,10.480103284266022,0.8259533017146481,7.262053290082221,2.9959992980956827,56.38892509316873,-4.7631875530113135,3.2180499941837915,4,-1.2750015258789062,-11.760002136230469,-3.912506103515625,-2.0650062561035156,9.879997253417969,2,0.08850926578758256,1.290032453762608,87.22000122070312,-2.774653184470401,89.94000244140625,1.4055891822966684,90.98999786376952,0.08850926578758256 3276,2020-04-23,90.33999633789062,91.87999725341795,89.29000091552734,90.68000030517578,4537100.0,0.0019963694373372753,-1.12295233181682,-1.214272090678728,63.24251201144923,66.43528201411054,-1.7906697287586155,-4.402242699241668,-1.921535464413978,-8.018723287878828,6.120590524640253,2.589996337890611,5.062187172783155,3.6654960632324247,-2.140450471428892,9.471442597893741,0.7625227959017593,6.56846933056309,2.674886532592751,58.88882177851682,-4.104265591840779,2.9029732673306614,4,-1.4549942016601562,-11.939994812011719,-4.292497634887695,-2.2449989318847656,9.360000610351577,3,0.04483067540328367,2.761902743549842,90.16000366210938,1.290032453762608,87.22000122070312,-2.774653184470401,89.94000244140625,0.04483067540328367 3277,2020-04-24,90.8000030517578,91.0,89.01000213623047,90.38999938964844,3564100.0,0.005091949662546558,3.9135897822319343,-1.2058790530685097,71.59648330331268,66.4597694699369,-1.6567397386690743,-4.612808592719219,-2.587642937274339,-8.36921017147894,5.801530338985094,1.9899978637695312,4.6982918419971895,3.817002487182606,-2.183947507931066,9.817952482296278,0.8165274896257699,6.817477484739442,2.0765821307983288,81.3149752638609,11.449946481430473,3.0004749975568368,4,-1.1000022888183452,-8.735000610351548,-11.642503738403306,-8.375003814697251,9.610000610351577,4,0.05506607744440162,-1.12295233181682,90.33999633789062,2.761902743549842,90.16000366210938,1.290032453762608,87.22000122070312,0.05506607744440162 3278,2020-04-27,90.91000366210938,91.37999725341795,89.0199966430664,91.31999969482422,3726300.0,0.0012114604257102979,7.905811392460153,-0.9999813918868974,64.67724683835442,65.65181868161875,-1.1439617235929802,-4.215127942359402,-2.889629382267117,-8.353409272621946,5.497114047671561,2.3600006103515483,4.617090419408356,3.467502975463873,-2.236669790781832,9.171675741709578,0.6154165923410204,6.319589358586725,1.831049786278058,83.21810041235719,12.516286264911557,2.8520863831228533,4,-1.2100028991699219,-8.845001220703125,-11.86500358581543,-8.485004425048828,10.299995422363281,0,0.051259441700551855,3.9135897822319343,90.8000030517578,-1.12295233181682,90.33999633789062,2.761902743549842,90.16000366210938,0.051259441700551855 3279,2020-04-28,87.94000244140625,91.41000366210938,87.88999938964844,91.23999786376952,3356500.0,-0.03266968541484061,-1.0705898192507488,8.048847205939786,53.769111197356864,64.03320720099458,1.7463137324163398,-0.9122828069552043,-0.19328294406307123,-5.27950768203398,5.062774755681643,3.5200042724609375,4.301835449248799,0.25650177001952557,-5.073758176250152,5.586761716289203,-2.4086282031153132,2.9216317431543644,4.668229907495856,1.2532099882021626,-66.28548678318803,2.6651299731348352,4,1.7599983215332031,-5.875,-8.895002365112305,-5.515003204345703,12.229995727539062,1,0.10529900215781574,7.905811392460153,90.91000366210938,3.9135897822319343,90.8000030517578,-1.12295233181682,90.33999633789062,0.10529900215781574 3280,2020-04-29,89.30999755859375,90.02999877929688,87.97000122070312,89.04000091552734,3110700.0,0.01557874777295254,1.4093551596596663,-0.0818172780594496,56.15000005722049,63.28054772455427,0.5554393860283113,-1.956504423355014,-1.936264284569745,-6.541850223983573,4.8006345058343864,2.089996337890625,4.063566196501313,1.355997085571289,-3.70827739744189,6.420271568584468,-1.1761401559353004,3.8881343270778785,3.1680701128127424,35.588945594165835,-29.400875506877142,2.532137241506589,4,0.3900032043457031,-4.7449951171875,-10.264997482299805,-6.884998321533203,11.819999694824205,2,0.11096186242315942,-1.0705898192507488,87.94000244140625,7.905811392460153,90.91000366210938,3.9135897822319343,90.8000030517578,0.11096186242315942 3281,2020-04-30,87.80000305175781,89.0199966430664,87.30000305175781,88.9000015258789,3938100.0,-0.016907340142353844,1.5671762461923877,-4.07411907654921,54.620628542187504,61.17041403456745,1.8754421535606696,-0.24898942714595762,-0.8441575886321147,-4.909536865341693,4.877132518627604,2.0099945068359375,3.4923762163298875,-0.28749771118164347,-5.176043629096682,4.601048206733395,-2.73177067013917,2.156775247775883,4.550503235702976,12.165448315036402,-49.94465631847142,2.4442729589575207,4,1.1899948120117188,-2.2750015258789062,-9.332504272460938,-5.375003814697266,16.659996032714844,3,0.13940771569853005,1.4093551596596663,89.30999755859375,-1.0705898192507488,87.94000244140625,7.905811392460153,90.91000366210938,0.13940771569853005 3282,2020-05-01,86.19999694824219,88.11000061035156,85.80999755859375,87.73999786376953,3162000.0,-0.01822330350686241,1.017540865666148,1.4000027743291326,50.068521654027684,59.212833849809215,3.0447166667730414,1.5726235277912792,0.3426680248887237,-3.208047708200951,5.101280346388344,2.3000030517578125,3.039614015084993,-1.977003479003912,-6.642519021918432,2.6885120639106077,-4.309761250461179,0.355754292453355,6.025499182951805,6.964267224701773,-52.56174282585371,2.332757771457263,5,2.645000457763672,0.3150062561035156,-7.7324981689453125,-3.7749977111816406,16.99000549316405,4,0.1566125345469087,1.5671762461923877,87.80000305175781,1.4093551596596663,89.30999755859375,-1.0705898192507488,87.94000244140625,0.1566125345469087 3283,2020-05-04,88.95999908447266,88.97000122070312,86.05999755859375,86.7699966430664,4212200.0,0.03201858740073593,1.6334794766458383,-1.422078661983344,48.44338736528898,58.170675119311305,0.14648656168331797,-0.6721019171129683,-2.776980745557296,-5.81962874687818,4.912383913908504,2.910003662109375,2.735642912889233,0.43399887084960653,-3.212707351007481,4.080705092706694,-1.3893542400789443,2.2573519817781573,3.0088771038173263,56.24996594024011,1.0580565446243,1.8233531109285455,5,-0.11500167846679688,-1.7999992370605469,-10.737499237060547,-6.534999847412109,16.830001831054688,0,0.1287095851559561,1.017540865666148,86.19999694824219,1.5671762461923877,87.80000305175781,1.4093551596596663,89.30999755859375,0.1287095851559561 3284,2020-05-05,88.97000122070312,89.7699966430664,88.44000244140625,88.77999877929688,3020100.0,0.00011243408648153874,-2.0574750947102567,0.08675900894623896,51.068058529175325,57.0706610553748,0.4591074609633097,-0.47988229705167385,-3.083005096776674,-5.666072649454904,5.112439941717555,1.3299942016601562,2.1255984093325537,0.30000076293944744,-3.1645874750987844,3.7645890009776792,-1.4322933560796685,2.0322948819585633,2.752519822399009,74.88158170681439,21.20634511182562,1.7322941190191194,5,-0.12500381469726562,-1.7999992370605469,-10.980001449584961,-6.545001983642578,11.919998168945312,1,0.13757443740397868,1.6334794766458383,88.95999908447266,1.017540865666148,86.19999694824219,1.5671762461923877,87.80000305175781,0.13757443740397868 3285,2020-05-06,86.58999633789062,89.7300033569336,86.41000366210938,89.22000122070312,3840900.0,-0.0267506446010779,-1.2207428349799951,-13.84195309990363,41.1453340465848,54.61541905927875,2.547330532951449,2.009448287288791,-0.9750757221573281,-3.1283019077506395,5.374158279248189,3.3199996948242188,1.6547126069237237,-2.0840038299560604,-5.5382619136618985,1.3702542537497777,-3.8111328718089794,-0.3568747881031413,4.896023765831174,19.69694342494389,-27.572256437614136,1.7271290418529202,5,2.0200042724609375,0.5800056457519531,-9.144996643066406,-4.164997100830078,15.72000122070314,2,0.15683107062463586,-2.0574750947102567,88.97000122070312,1.6334794766458383,88.95999908447266,1.017540865666148,86.19999694824219,0.15683107062463586 3286,2020-05-07,95.29000091552734,95.4000015258789,90.2300033569336,90.3499984741211,10442000.0,0.10047355289966342,1.0038738371095852,-1.8783244372244141,57.47566340693206,53.04643907079201,-6.00853640157537,-6.351475751705223,-9.821689325812685,-11.622659930693985,5.931960321558042,8.810005187988281,1.815717055283443,6.194000625610357,1.755904270519821,10.632096980700894,3.974952448065096,8.413048803155618,-9.480003356933594,98.85296595573043,52.674975514675424,2.2190481775452677,5,-4.685001373291016,-7.069999694824219,-16.09000015258789,-12.865001678466797,9.389999389648438,3,0.06128655978361941,-1.2207428349799951,86.58999633789062,-2.0574750947102567,88.97000122070312,1.6334794766458383,88.95999908447266,0.06128655978361941 3287,2020-05-08,98.5199966430664,98.7699966430664,95.02999877929688,96.63999938964844,4851100.0,0.033896481231041165,2.1428589746466593,0.3805660575509347,63.865532335035354,52.95624857042323,-8.971765675728463,-9.051617640524555,-13.086090499428707,-14.635400047012524,6.796913817351472,3.7399978637695312,1.7531503611054262,8.792996597290042,2.913623075389509,14.672370119190575,5.8533098363397755,11.732683358240308,-12.51819900512696,98.03304470489368,50.33463863784036,2.9396867609502646,5,-6.229999542236328,-8.614997863769531,-19.344995498657227,-16.09499740600586,4.370002746582031,4,0.06029235326637927,1.0038738371095852,95.29000091552734,-1.2207428349799951,86.58999633789062,-2.0574750947102567,88.97000122070312,0.06029235326637927 3288,2020-05-11,96.72000122070312,97.45999908447266,95.9800033569336,96.4800033569336,3732800.0,-0.018270356107345287,-1.3870939955331048,0.1276586246778808,65.8227825582205,54.29554538829696,-6.996733179543455,-6.767700750882653,-11.307309225120363,-12.626410277123995,7.605578249954929,2.5399932861328125,1.5888345634914458,6.46550102233887,0.06027155262127337,12.870730492056467,3.2628862874800717,9.668115757197668,-10.207475622558604,83.41426709932847,30.34258091711606,3.2026147348588,5,-4.430004119873047,-6.81500244140625,-17.517501831054688,-14.295001983642578,5.9099960327148295,0,0.0668941391547273,2.1428589746466593,98.5199966430664,1.0038738371095852,95.29000091552734,-1.2207428349799951,86.58999633789062,0.0668941391547273 3289,2020-05-12,94.61000061035156,96.66999816894531,94.5500030517578,96.18000030517578,3773600.0,-0.021815556076522413,-1.5088776629602791,-6.541723622723082,57.622467584877334,54.459152891369946,-4.2924959899738155,-4.495163541637126,-9.344383148538213,-10.317882407341827,8.108043966169397,2.1699981689453267,1.158195938187987,4.106000518798822,-2.5778507905687746,10.78985182816642,0.764074864115031,7.447926173482614,-7.60717617041017,66.34305505574214,13.125417136858417,3.341925654683796,5,-2.3200035095214844,-3.7300033569335938,-14.157501220703125,-12.185001373291016,11.779998779296875,1,0.11816932917293044,-1.3870939955331048,96.72000122070312,2.1428589746466593,98.5199966430664,1.0038738371095852,95.29000091552734,0.11816932917293044 3290,2020-05-13,92.77999877929688,94.52999877929688,91.5,94.38999938964844,3256900.0,-0.019342583439899697,2.2063489500496516,1.0254782950972627,53.955903897372316,54.3852945975016,-2.143972656899507,-2.4572070833879565,-7.559380399019773,-8.311072257360436,8.333249773316062,3.1100006103515625,0.9128145592192851,2.0639987945556584,-4.626526677942337,8.754524267053654,-1.2812639416933393,5.409261530804656,-5.306487451230481,29.859454649735472,-21.705547870482757,3.345262736248994,5,-0.4900016784667969,-1.1599998474121094,-11.84749984741211,-10.354999542236328,14.120002746582031,2,0.08741108770267902,-1.5088776629602791,94.61000061035156,-1.3870939955331048,96.72000122070312,2.1428589746466593,98.5199966430664,0.08741108770267902 3291,2020-05-14,94.91000366210938,95.06999969482422,92.16000366210938,92.54000091552734,3990100.0,0.022957586881190872,1.1635699962845627,-1.4720508373375794,56.32113099931664,55.08002896920036,-3.530646277670755,-4.449920576790305,-9.853697506544464,-10.264618117599412,8.346417912626611,2.9099960327148438,1.1659708175419752,3.96200332641601,-2.9804539561975076,10.904460609029528,0.49077468510924405,7.433231967722776,-6.98463292144298,46.90516143995181,-0.85962911206326,3.471228641306762,5,-2.495006561279297,-3.2900047302246094,-13.482503890991211,-12.485004425048828,11.689994812011719,3,0.0779685345164376,2.2063489500496516,92.77999877929688,-1.5088776629602791,94.61000061035156,-1.3870939955331048,96.72000122070312,0.0779685345164376 3292,2020-05-15,97.31999969482422,97.66999816894531,93.7300033569336,95.0199966430664,6715500.0,0.02539243430328697,1.6266632080078125,0.9704642980160378,59.20711731885451,56.27599896404098,-4.690661344786619,-6.705150141506337,-12.276049471682072,-12.485223763173934,7.988131902057187,3.9399948120117188,1.3470779428737245,6.055499267578128,-1.449394619335095,13.56039315449135,2.3030523241215235,9.807946211034732,-8.960843918061826,94.32741364685167,48.938520007464604,3.7524469434566092,5,-4.729999542236328,-5.700000762939453,-15.570001602172852,-14.895000457763672,9.840003967285156,4,0.07562680470027772,1.1635699962845627,94.91000366210938,2.2063489500496516,92.77999877929688,-1.5088776629602791,94.61000061035156,0.07562680470027772 3293,2020-05-18,101.9000015258789,102.7300033569336,98.06999969482422,98.16000366210938,6383600.0,0.047061260228284496,-1.3775493720355856,1.6260838701545117,69.1652894864572,58.28680240373896,-8.093176361254748,-10.902156692777453,-16.750966124093992,-16.84025440683591,8.167139370428048,5.410003662109375,1.8390557262049754,10.037501144409177,1.190928058207362,18.88407423061099,5.614214601308262,14.460787687510091,-13.124412114464349,92.60906871820096,39.91731368637506,4.423286543100911,5,-7.329998016357422,-8.299999237060547,-20.345001220703125,-19.47500228881836,6.529998779296875,0,0.009715386152551853,1.6266632080078125,97.31999969482422,1.1635699962845627,94.91000366210938,2.2063489500496516,92.77999877929688,0.009715386152551853 3294,2020-05-19,98.5999984741211,99.76000213623048,96.1500015258789,98.41000366210938,21394500.0,-0.03238472033702311,1.8764920620928627,0.0508007808914157,62.11212201933986,60.61644551182286,-3.669377780294468,-7.068273387117216,-13.12060802894284,-13.337933755801487,8.92715523309742,5.75,2.5674552811362332,6.168498229980472,-2.8823485256556722,15.219344985616615,1.6430748521623997,10.693921607798544,-8.987144225975399,63.22347597284942,8.022643466643878,4.525423377818073,5,-2.1199951171875,-4.329998016357422,-18.204999923706055,-16.174999237060547,11.590003967285142,1,0.04087219920550589,-1.3775493720355856,101.9000015258789,1.6266632080078125,97.31999969482422,1.1635699962845627,94.91000366210938,0.04087219920550589 3295,2020-05-20,98.13999938964844,99.8000030517578,97.8000030517578,99.13999938964844,5978700.0,-0.004665305188553237,-1.3809627611262085,-5.263301610247761,63.86057809918944,61.32588047762924,-1.563090171394606,-6.302934584772615,-12.497392360840195,-12.677515377195391,9.556893958703695,2.0,3.2002646809461055,5.309499359130854,-4.01904119804945,14.638039916311158,0.6452290805407017,9.973769637721006,-7.740116194975471,56.575174079402004,-3.90124464847959,4.664270278590152,5,-1.0249977111816406,-3.8699989318847656,-17.034997940063477,-15.71500015258789,7.059997558593764,2,0.08406358315985663,1.8764920620928627,98.5999984741211,-1.3775493720355856,101.9000015258789,1.6266632080078125,97.31999969482422,0.08406358315985663 3296,2020-05-21,94.38999938964844,98.75,93.0,98.75,5586900.0,-0.03821071961811673,1.6376143096623819,4.3600006103515625,60.38022801922801,60.938624442539535,2.2862416468287137,-2.354687477072204,-8.67177546987395,-8.744312651594242,9.50570476933586,5.75,3.7401832219209723,1.356999206542966,-7.919595345284506,10.633593758370438,-3.281298069370777,5.995296482456709,-3.250308985239826,14.285703084140508,-50.771934698320365,4.6382972759137395,5,2.7250022888183594,-0.11999893188476562,-13.284997940063477,-11.96500015258789,11.569999694824219,3,0.13253524967818175,-1.3809627611262085,98.13999938964844,1.8764920620928627,98.5999984741211,-1.3775493720355856,101.9000015258789,0.13253524967818175 3297,2020-05-22,95.8000030517578,96.72000122070312,94.3499984741211,94.54000091552734,4849300.0,0.014938061989901774,-1.8902348820007537,-0.28899127519361884,58.97637992368604,60.177913038702364,0.5026954050341175,-3.553064897211698,-9.67583353058761,-9.974467043612108,9.527951132245981,2.3700027465820312,4.831225525771387,2.5170028686523267,-6.775691029603664,11.809696766908317,-2.1293440804756756,7.163349817780329,-3.9648938701976846,28.776999853371255,-35.850010666789856,4.646346949127998,5,1.3149986267089986,-1.5300025939941264,-14.375001907348619,-13.375003814697251,8.349998474121108,4,0.11273481292613718,1.6376143096623819,94.38999938964844,-1.3809627611262085,98.13999938964844,1.8764920620928627,98.5999984741211,0.11273481292613718 3298,2020-05-26,95.56999969482422,97.23999786376952,94.45999908447266,96.91999816894531,5007200.0,-0.0024008700376483283,1.793971621688999,-1.0714255438962041,58.61168567145714,60.28782615943346,0.6173354051808531,-3.115794503741398,-9.312400682988823,-9.56955478166789,9.50066018188536,2.779998779296861,4.828180705808563,2.053999710083005,-7.22184027841962,11.32983969858563,-2.5839202841683004,6.69191970433431,-3.0811968627416917,37.79409619764619,-24.480923301016986,4.63791999425131,5,1.5450019836425781,-1.2999992370605469,-12.29749870300293,-13.145000457763672,10.559997558593736,1,0.12127240770424352,-1.8902348820007537,95.8000030517578,1.6376143096623819,94.38999938964844,-1.3809627611262085,98.13999938964844,0.12127240770424352 3299,2020-05-27,97.1999969482422,98.16999816894531,95.05999755859376,95.66000366210938,4540400.0,0.0170555326841364,-1.2700688871687338,-1.140737056858844,64.1203068165388,61.417204261563064,-0.6779259680178598,-4.233542113309468,-10.501648707578212,-11.016103451861383,9.870313839374866,3.1100006103515483,4.344771095225582,3.2209972381591996,-5.803979165937889,12.245973642256288,-1.2914909638893448,7.733485440207744,-4.096722084668613,61.76463328434101,-5.652659449122488,4.512488202048545,5,0.24500656127928266,-2.92999649047853,-13.557495117187514,-14.774997711181655,8.810005187988281,2,0.11553501758763862,1.793971621688999,95.56999969482422,-1.8902348820007537,95.8000030517578,1.6376143096623819,94.38999938964844,0.11553501758763862 3300,2020-05-28,99.22000122070312,99.83000183105469,97.1500015258789,97.5199966430664,5457700.0,0.020781937611958456,-1.1967262323530792,1.1039038890264947,56.36128101679134,61.421665374615806,-1.886760734563822,-5.768817187765734,-12.107016837323954,-12.83234433532175,10.387453685882644,2.6800003051757812,3.9666449018262426,4.745501327514646,-4.2883129606092325,13.779315615638524,0.22859418345271365,9.262408471576578,-5.5391226475279325,91.06880751366701,26.48663531312289,4.5169071440619355,5,-1.3549995422363281,-4.950000762939453,-15.577499389648438,-16.795001983642578,7.55999755859375,3,0.11056239755834762,-1.2700688871687338,97.1999969482422,1.793971621688999,95.56999969482422,-1.8902348820007537,95.8000030517578,0.11056239755834762 3301,2020-05-29,100.04000091552734,100.4000015258789,97.31999969482422,99.2699966430664,9777300.0,0.008264459632491006,3.1342154041516044,0.4529424700322678,52.668545797244626,60.69515742777026,-2.1261292061901855,-5.928781729823555,-12.364384239611326,-13.44892902677013,11.176794125335373,3.0800018310546875,4.0868279697914005,4.953501129150396,-3.8314329714514628,13.738435229752255,0.5610340788494597,9.345968179451333,-5.816174855326651,94.04957968993148,32.30665861557358,4.392467050300931,5,-2.174999237060547,-5.770000457763672,-16.397499084472656,-17.615001678466797,5.7600021362304545,4,0.05157932812367627,-1.1967262323530792,99.22000122070312,-1.2700688871687338,97.1999969482422,1.793971621688999,95.56999969482422,0.05157932812367627 3302,2020-06-01,99.6999969482422,101.0,99.31999969482422,99.95999908447266,2903300.0,-0.0033986801696677116,-2.2941290867883883,-0.33766323841228363,55.51442186059963,59.178394358230534,-1.5790759172232924,-4.770100218810327,-11.619479043230484,-12.910212124826955,12.030860469828347,1.6800003051757812,4.500375194416662,3.938497161865243,-4.005828748950364,11.88282307268085,-0.0336657935425535,7.910660117273039,-4.965800250237535,80.12228027871807,20.24816692858333,3.9721629554078004,6,-2.6999969482422017,-5.42999649047853,-16.057495117187514,-17.274997711181655,6.910003662109361,0,0.06278838844378543,3.1342154041516044,100.04000091552734,-1.1967262323530792,99.22000122070312,-1.2700688871687338,97.1999969482422,0.06278838844378543 3303,2020-06-02,100.41000366210938,100.5,98.51000213623048,98.66000366210938,4720200.0,0.007121431650953358,1.062181777932372,-6.7307139293997045,61.31927644109651,59.090300405092385,-2.819127078362442,-4.825736982191188,-11.750020385114937,-13.423343451033475,13.046197676887516,1.989997863769517,4.71216667574879,4.07600364685058,-3.443466359462704,11.595473653163864,0.31626864369394525,7.835738650007215,-5.196058564568972,90.06740580142002,29.73051410029693,3.759735003156641,6,-3.410003662109375,-6.140003204345703,-14.527502059936523,-17.985004425048828,5.7599945068359375,1,0.03724726349333718,-2.2941290867883883,99.6999969482422,3.1342154041516044,100.04000091552734,-1.1967262323530792,99.22000122070312,0.03724726349333718 3304,2020-06-03,101.20999908447266,102.3499984741211,100.44000244140624,100.91000366210938,3756300.0,0.00796728805085345,-2.080644069673672,0.17142595563616073,67.14110149258644,59.454803004358716,-3.5871908890279514,-4.913650969874155,-11.98638051060017,-14.026040011818623,14.025314708617136,1.9399948120117188,4.643074501312938,4.2639991760253935,-2.70408671801232,11.232085070063107,0.7799562290065296,7.748042123044257,-5.5450904913686685,78.07692194831375,13.311271038672231,3.4840429470188568,6,-3.5349998474121094,-6.939998626708984,-15.327497482299805,-18.78499984741211,5.840003967285142,2,0.04861177960133101,1.062181777932372,100.41000366210938,-2.2941290867883883,99.6999969482422,3.1342154041516044,100.04000091552734,0.04861177960133101 3305,2020-06-04,100.16999816894531,101.69000244140624,99.79000091552734,101.54000091552734,2534100.0,-0.010275673598804547,1.2754430287220797,-4.566745504946466,61.19147040738346,59.5449410474871,-2.4908967059478755,-2.955643528793786,-10.478310275677558,-12.779851420807958,14.904564286401461,1.900001525878892,3.7147251204698364,2.5449981689453125,-2.575838157085869,7.665834494976494,-0.01541999407028527,5.10541633196091,-4.081183890011545,56.66002317637708,-9.936697876541388,2.560418163015592,6,-1.8199996948242188,-5.899997711181641,-14.287496566772461,-17.744998931884766,4.349998474121094,3,0.05830092916080032,-2.080644069673672,101.20999908447266,1.062181777932372,100.41000366210938,-2.2941290867883883,99.6999969482422,0.05830092916080032 3306,2020-06-05,101.12999725341795,102.97000122070312,100.5,101.3000030517578,3957900.0,0.009583698732364088,-2.4545464245891218,0.12409157482638986,58.63944307196191,59.50750361951775,-2.6756577230424625,-3.642441709247308,-10.96619780286862,-13.532374107801786,15.125877428429307,2.8000030517578125,3.3098800752227646,3.2129974365234233,-2.0121762323335446,8.438171105380391,0.6004106020949393,5.825584270951907,-4.642711629804197,58.744297197479455,-4.165203586400736,2.612586834428485,6,-2.414997100830064,-6.739997863769517,-13.997495651245103,-18.704998016357408,4.260002136230483,4,0.05586870047786907,1.2754430287220797,100.16999816894531,-2.080644069673672,101.20999908447266,1.062181777932372,100.41000366210938,0.05586870047786907 3307,2020-06-08,104.45999908447266,105.11000061035156,100.44000244140624,100.73999786376952,5043500.0,0.03292793356564783,-1.162040160358857,-21.88161378629457,56.15383486776952,59.23440908577468,-5.194289354532671,-6.856133953470419,-13.951678266521583,-16.6398162856691,14.820549411774495,4.669998168945327,2.9483820709918405,6.24599914550781,0.2570682651848273,12.234930025830792,3.2515337053463185,9.2404645856693,-7.454096213091745,90.15148975522351,29.718256758736324,2.9944654401614925,6,-4.375,-9.0,-17.202499389648438,-22.03499984741211,0.45999908447265625,0,0.012827914790632278,-2.4545464245891218,101.12999725341795,1.2754430287220797,100.16999816894531,-2.080644069673672,101.20999908447266,0.012827914790632278 3308,2020-06-09,103.19000244140624,103.54000091552734,101.7699966430664,102.18000030517578,5037000.0,-0.012157731707803543,1.070181543993968,0.27150586150602074,62.226960726730866,59.02403729801826,-3.0505192446111806,-5.35091218174739,-12.251002221233719,-15.159889945953879,14.498721089701567,2.69000244140625,2.991599352802396,4.6525024414062415,-1.6854395310315908,10.990444413844074,1.4835314551873182,7.821473427625165,-5.373689796128261,63.90980678413805,3.6713272063529203,3.168970986218919,6,-2.0600013732910014,-7.6050033569335795,-15.510002136230455,-20.76500320434569,1.2999954223632812,1,0.03314272786152217,-1.162040160358857,104.45999908447266,-2.4545464245891218,101.12999725341795,1.2754430287220797,100.16999816894531,0.03314272786152217 3309,2020-06-10,105.79000091552734,106.72000122070312,102.80999755859376,102.80999755859376,6273500.0,0.02519622456252435,-1.6241605755322164,2.9504921326756732,68.29267669737521,60.34974792919424,-4.809673531859801,-7.452480404233768,-14.42636254612836,-17.551390267983166,14.827102957215722,3.910003662109361,3.1191409281929623,6.69350090026856,-0.13876100231802013,13.52576280285514,3.2773699489752772,10.109631851561844,-7.24431947374201,86.58008276736733,24.809217120137873,3.416130951293289,6,-3.770000457763672,-9.224998474121094,-17.78750228881836,-23.830001831054688,-0.44000244140625,2,0.003591995936566672,1.070181543993968,103.19000244140624,-1.162040160358857,104.45999908447266,-2.4545464245891218,101.12999725341795,0.003591995936566672 3310,2020-06-11,100.88999938964844,105.30999755859376,100.73999786376952,104.51000213623048,7689300.0,-0.04631819154431738,-1.331629048487453,-1.214764653925432,64.73253903750715,61.69019162255674,0.3935112016019531,-2.017166585152893,-9.175051737210836,-12.480603806397824,15.794018818745414,5.050003051757827,3.202115229671861,1.3879993438720675,-4.79787436794868,7.573873055692815,-1.7049375120383132,4.480936199782448,-1.3633995743929717,7.1655578935093915,-58.108047986706744,3.0929368559103763,6,1.7250022888183594,-4.3249969482421875,-12.882499694824219,-19.395000457763672,5.25,3,0.06105663296040609,-1.6241605755322164,105.79000091552734,1.070181543993968,103.19000244140624,-1.162040160358857,104.45999908447266,0.06105663296040609 3311,2020-06-12,102.30999755859376,105.0500030517578,100.26000213623048,104.25,5289300.0,0.014074716795875242,1.7062086742127145,0.5359118700221867,64.74851007342475,62.71620142398176,-0.749436734004945,-3.0086031680093015,-10.259649389161481,-13.717909875457494,16.62880336956755,4.790000915527315,2.9776048368157575,2.4379978179931783,-3.4704142629087613,8.346409898895118,-0.5162082224577915,5.392203858444148,4.410003662109361,31.733679766157913,-36.58029561180802,2.9542060404509662,6,0.30500411987303266,-3.834995269775405,-14.419996261596694,-21.90499877929689,3.2700042724609233,4,0.021601008085323725,-1.331629048487453,100.88999938964844,-1.6241605755322164,105.79000091552734,1.070181543993968,103.19000244140624,0.021601008085323725 3312,2020-06-15,104.68000030517578,105.19000244140624,100.7300033569336,101.31999969482422,3842000.0,0.023164918415961244,1.0365269920013445,-1.7319568979078308,68.81453548943766,63.54900798490854,-2.61358343271975,-5.058282262515718,-12.236585651087694,-15.896929219314018,16.930952198261284,4.459999084472642,3.0955615415669655,4.440000534057617,-1.7109945588289577,10.590995626944192,1.3645029876143298,7.515498080500905,1.9108009338378906,68.421033983879,-3.5984476036213664,3.075497546443289,6,-1.4249992370605469,-5.569999694824219,-15.267499923706055,-24.43000030517578,0.25,0,0.006782566702357551,1.7062086742127145,102.30999755859376,-1.331629048487453,100.88999938964844,-1.6241605755322164,105.79000091552734,0.006782566702357551 3313,2020-06-16,102.88999938964844,104.0,100.11000061035156,104.0,5766100.0,-0.01709974121426172,6.00900405526153,-0.33035726449925296,61.67418961588814,62.94157333194207,-0.48589728066839655,-3.3627186932954203,-9.987875880399457,-13.919464990714744,16.210628047025022,4.569999694824219,3.282604126494107,2.600499725341791,-3.6222582580486176,8.8232577087322,-0.5108792663534132,5.711878717036996,3.5741858673095663,42.05746630254875,-29.96789995490711,3.1113789916952066,6,0.3650016784667969,-3.779998779296875,-11.792501449584961,-21.755001068115234,1.6200027465820455,1,0.01972979678626685,1.0365269920013445,104.68000030517578,1.7062086742127145,102.30999755859376,-1.331629048487453,100.88999938964844,0.01972979678626685 3314,2020-06-17,102.62999725341795,104.8000030517578,102.33999633789062,103.0,3757400.0,-0.002526991328339334,-4.178936547836043,0.3333356244415552,57.540899579860394,62.53595435110618,-0.00367183030594731,-2.9358410042963925,-9.395226183078833,-13.462028011701491,16.0611442325503,2.4600067138671733,3.421033044015502,2.1389976501464645,-4.114327790292961,8.39232309058589,-0.9876650700732483,5.265660370366177,3.5800206176757854,48.461502346039794,-20.28110557677323,3.1266627202197164,6,0.7850036621093892,-3.519996643066392,-11.532499313354478,-21.49499893188475,2.3000030517578267,2,0.018123362176058366,6.00900405526153,102.88999938964844,1.0365269920013445,104.68000030517578,1.7062086742127145,102.30999755859376,0.018123362176058366 3315,2020-06-18,106.38999938964844,106.83999633789062,103.25,103.81999969482422,4698900.0,0.0366364828690986,1.069165975915694,-6.945893560426152,62.426606300414065,62.95675026537864,-3.1162918120211174,-6.372821356016516,-12.785570846570835,-16.986994920990043,16.058084430874263,4.2099990844726705,3.44608127434617,5.486499786376953,-1.1880748624707422,12.161074435224648,2.1492124619531126,8.823787110800794,-6.279998779296875,93.31356264609789,26.624878969204474,3.3372873244238463,6,-2.9150009155273438,-7.220001220703125,-14.805002212524414,-25.255001068115234,-0.769996643066392,3,-0.009775363488051081,-4.178936547836043,102.62999725341795,6.00900405526153,102.88999938964844,1.0365269920013445,104.68000030517578,-0.009775363488051081 3316,2020-06-19,106.9000015258789,109.0,106.38999938964844,107.33999633789062,9268300.0,0.0047937037236236435,-2.575345543855982,-0.1712042273381722,63.99689366282888,63.828201242607456,-3.04160224775309,-6.216262426546763,-12.923328479486315,-17.27161922747287,17.457276913246133,2.6100006103515625,3.2800538383094846,5.371001815795893,-1.074226360018514,11.8162299916103,2.1483877278886894,8.593615903703096,-6.655401000976568,76.37796829810424,10.918095229795739,3.2226140879072016,6,-2.345001220703125,-6.319999694824219,-14.945003509521484,-25.765003204345703,-2.3800048828125,4,-0.0071094679642870195,1.069165975915694,106.38999938964844,-4.178936547836043,102.62999725341795,6.00900405526153,102.88999938964844,-0.0071094679642870195 3317,2020-06-22,106.5999984741211,108.6999969482422,106.02999877929688,106.86000061035156,5090500.0,-0.002806389592849401,-2.814278941259196,0.5909209134573703,62.22835547846782,63.82835621502267,-2.6888816486269747,-5.339420132042221,-12.216266184147955,-16.72334073626149,18.88254106018913,2.6699981689453267,3.4053502252574646,4.530998992919919,-1.6993379977056975,10.761335983545536,1.4158304976071037,7.646167488232734,-6.005181970214849,73.00335556070475,10.215974501642812,3.1151684953128114,6,-2.0449981689453125,-5.599998474121094,-14.582500457763672,-25.46500015258789,-0.8199996948242188,0,-0.009568448946216668,-2.575345543855982,106.9000015258789,1.069165975915694,106.38999938964844,-4.178936547836043,102.62999725341795,-0.009568448946216668 3318,2020-06-23,107.16000366210938,110.45999908447266,103.5,103.6999969482422,22929100.0,0.005253332045067838,-2.6062165719910344,-13.307608791337719,61.86677508698324,63.11436714720134,-2.935186180334341,-5.256093811691684,-12.363016270017908,-17.040151206654087,19.938042998441972,6.959999084472656,3.5965735121703233,4.5115039825439425,-1.3166696246346135,10.339677589722498,1.5974171789546574,7.4255907861332275,-6.228979818359377,59.359676032716195,-1.4319785135915737,2.9140868035892815,6,-1.8750038146972656,-5.430004119873047,-15.055004119873047,-26.025005340576172,-1.6800003051757812,1,-0.02081003434793738,-2.814278941259196,106.5999984741211,-2.575345543855982,106.9000015258789,1.069165975915694,106.38999938964844,-0.02081003434793738 3319,2020-06-24,108.43000030517578,109.13999938964844,104.56999969482422,105.45999908447266,66903100.0,0.011851405372016233,1.0820047062422011,0.8583801900729898,66.32410800202523,63.291208143258906,-4.236868971541426,-5.946510147352825,-13.307700889396727,-18.02915669253133,20.840562906538594,4.569999694824219,3.669098359200177,5.220000457763675,-0.5616411735974367,11.001642089124786,2.329179642083119,8.11082127344423,-6.92723794698243,71.84467354970059,10.09539564941717,2.8908208156805544,6,-3.145000457763672,-6.700000762939453,-14.34499740600586,-25.314998626708984,-1.0500030517578267,2,-0.03615233937021567,-2.6062165719910344,107.16000366210938,-2.814278941259196,106.5999984741211,-2.575345543855982,106.9000015258789,-0.03615233937021567 3320,2020-06-25,110.19000244140624,111.58000183105469,108.51000213623048,109.77999877929688,55407300.0,0.016231689857760134,-1.0813578784571642,0.138048314341196,67.35632264546335,63.58096509570763,-5.072344898065097,-7.212307507042809,-14.680415380315637,-19.49939174383961,21.623124602343722,3.1500015258789062,3.772683193719274,6.431502532958973,0.18122497093730772,12.681780094980638,3.3063637519481404,9.556641313969806,-8.149805879636133,82.7970411552863,19.81389396272928,3.1251387810108335,6,-4.345001220703111,-7.900001525878892,-14.815000534057603,-27.07500076293944,-3.3100051879882812,3,-0.047735747524168315,1.0820047062422011,108.43000030517578,-2.6062165719910344,107.16000366210938,-2.814278941259196,106.5999984741211,-0.047735747524168315 3321,2020-06-26,105.1999969482422,109.8499984741211,104.7300033569336,109.1500015258789,25367800.0,-0.04528546494785202,-1.0940710611429134,-9.634071455154746,51.33284834306752,61.63855541277762,0.414284810773637,-1.9140410818301206,-9.408892975132531,-14.278426735194799,21.87788237013062,5.459999084472642,3.3742666409757334,1.183497238159191,-4.842459888061512,7.209454364379894,-1.8294813249511606,4.196475801269543,-2.396615964929339,21.039561423221855,-36.916289812941606,3.012978563110354,6,0.6450042724609233,-2.909996032714858,-9.507495880126967,-22.084995269775405,3.190002441406236,4,0.003992450670378567,-1.0813578784571642,110.19000244140624,1.0820047062422011,108.43000030517578,-2.6062165719910344,107.16000366210938,0.003992450670378567 3322,2020-06-29,105.95999908447266,106.26000213623048,103.9499969482422,105.79000091552734,9096800.0,0.007224355116705716,4.999980183500561,-0.04303746124948107,55.08255837881805,60.90615194199205,-0.1621019765596401,-2.2988779729294464,-9.895953981780252,-14.805176016132307,21.931415072074312,2.3100051879882812,3.438017451625413,1.6304992675781307,-4.094209302370032,7.355207837526294,-1.2318550173959437,4.492853552552205,-2.454488433340444,30.445526324237864,-25.651877676993276,2.8623542849740797,6,1.0,-2.9949989318847656,-10.267498016357422,-22.84499740600586,1.94000244140625,0,-0.013590057133336386,-1.0940710611429134,105.1999969482422,-1.0813578784571642,110.19000244140624,1.0820047062422011,108.43000030517578,-0.013590057133336386 3323,2020-06-30,104.1500015258789,106.1999969482422,104.0,105.9000015258789,10833800.0,-0.017081894811558085,-1.14633529092142,-10.294228525267032,46.90098634206877,59.72393936001521,2.0622952397781518,-0.204824324573309,-7.794570498964248,-12.785730358222693,22.23834185018986,2.1999969482422017,3.375937798458395,-0.3664981842041044,-5.788456644304958,5.055460275896749,-3.077477414254531,2.3444810458463223,7.430000305175781,2.6212902967760763,-47.5704980987567,2.7109792300504245,6,3.2649993896484375,-1.1300010681152344,-8.457500457763672,-21.03499984741211,3.9499969482421875,1,0.015650477479954183,4.999980183500561,105.95999908447266,-1.0940710611429134,105.1999969482422,-1.0813578784571642,110.19000244140624,0.015650477479954183 3324,2020-07-01,106.12999725341795,106.25,103.8499984741211,105.68000030517578,9599900.0,0.019011000465968042,5.956501547987616,-0.2571411132812419,61.1299793189749,59.579869695410856,0.705138300142309,-1.894456962733031,-9.366477647657362,-14.585270429082755,22.124305698890005,2.4000015258789062,3.0284433058443767,1.367497634887684,-3.865974960176061,6.600970229951429,-1.2492386626441885,3.9842339324195564,5.298404541015643,29.495443585438636,-25.059103694380646,2.61673629753187,7,1.4100036621093892,-2.809997558593736,-10.43749618530272,-23.014995574951158,8.95999908447267,2,-0.0061245068623935195,-1.14633529092142,104.1500015258789,4.999980183500561,105.95999908447266,-1.0940710611429134,105.1999969482422,-0.0061245068623935195 3325,2020-07-02,106.01000213623048,107.33999633789062,105.3499984741211,106.9499969482422,6411900.0,-0.0011306427993298396,1.3139596261583133,-2.088891526228407,58.31835070700504,58.948920478097094,0.8555303893461712,-1.385548238871209,-8.926153969640879,-14.269155235690292,22.319714403480248,1.9899978637695312,3.0318505402256477,0.9555023193359489,-3.831734633798746,5.742739272470644,-1.4381161572313914,3.349120795903289,5.115263525390617,36.00006103515649,-20.555459786497025,2.393618476567347,7,1.5299987792968608,-1.645000457763686,-10.152500152587905,-22.895000457763686,10.059997558593736,3,0.01292326280143774,5.956501547987616,106.12999725341795,-1.14633529092142,104.1500015258789,4.999980183500561,105.95999908447266,0.01292326280143774 3326,2020-07-06,106.77999877929688,107.68000030517578,106.1999969482422,106.5999984741211,5256500.0,0.007263433898217375,-2.0204046679279064,-0.19149074322075857,55.08720387590855,58.15545918892384,0.07456224185497717,-1.8029985222597986,-9.366072732285986,-14.995596046543966,22.265626672360916,1.6699981689452983,3.243288455074861,1.4429988861083984,-3.0253289361092754,5.911326708326072,-0.7911650250004385,3.6771627972172354,4.0542561948242195,76.5012768771688,20.560724116690636,2.23416391110884,7,0.7600021362304688,-2.329998016357422,-10.71249771118164,-23.664997100830078,6.80999755859375,0,0.0009364906842503906,1.3139596261583133,106.01000213623048,5.956501547987616,106.12999725341795,-1.14633529092142,104.1500015258789,0.0009364906842503906 3327,2020-07-07,105.8000030517578,107.58999633789062,105.5500030517578,106.44000244140624,5572500.0,-0.009177708735178314,-2.578937505855923,-3.5555461365659307,57.33737618105555,57.65219264382077,1.0383369787951153,-0.7562385048596099,-8.075410929591271,-13.996142167093595,21.665212460342342,2.0399932861328267,2.980453862125472,0.39600296020506676,-4.057115172119069,4.849121092529202,-1.830556105957001,2.6225620263671345,4.754881662363303,50.913933299601624,-6.50254867904043,2.2265590661620687,7,1.9149971008300923,-0.7550010681152202,-9.732501983642564,-22.685001373291,9.449996948242202,1,0.024480115909104594,-2.0204046679279064,106.77999877929688,1.3139596261583133,106.01000213623048,5.956501547987616,106.12999725341795,0.024480115909104594 3328,2020-07-08,106.61000061035156,106.62999725341795,105.37000274658205,106.25,4300400.0,0.007655931334874522,5.3000686655988405,-0.5625014901175405,59.76448452726393,56.92334559106951,0.15881830323073132,-1.3669663754112094,-8.562471100144023,-14.77331136515484,21.008909870795527,1.259994506835909,2.633706280493186,1.0350006103515597,-3.321762372215588,5.391763592918707,-1.143380880932014,3.2133821016351334,3.6766886541695385,72.0626845097469,12.955230829724378,2.178381491283577,7,1.1049995422363281,-1.5649986267089844,-10.975000381469727,-23.494998931884766,8.760002136230483,2,0.012100186738035701,-2.578937505855923,105.8000030517578,-2.0204046679279064,106.77999877929688,1.3139596261583133,106.01000213623048,0.012100186738035701 3329,2020-07-09,106.16999816894531,106.72000122070312,105.0500030517578,106.66000366210938,3956600.0,-0.0041272154477740575,4.4753983540536275,-1.3611240622218455,49.35521321164462,54.92322232064521,0.27326251851131644,-0.9455127578317502,-7.702239203119632,-14.324101918582002,19.64059954961289,1.6699981689453267,2.3478828999912054,0.5759983062744141,-3.788020846597604,4.940017459146432,-1.606011270161602,2.75800788271043,3.8592234639597933,42.585410145655175,-11.691429634491051,2.1820095764360103,7,0.6800003051757812,-0.4849967956542969,-10.534997940063477,-19.389995574951172,9.319999694824205,3,0.018178396330992053,5.3000686655988405,106.61000061035156,-2.578937505855923,105.8000030517578,-2.0204046679279064,106.77999877929688,0.018178396330992053 3330,2020-07-10,107.0500030517578,107.19000244140624,105.29000091552734,105.81999969482422,4557900.0,0.008288639898176964,1.5165547521966343,-2.5101827920156654,50.430296968596004,54.82293883459282,-1.228144472484317,-1.4127983888499358,-8.187290470140056,-15.243977347630178,18.973766100512687,1.900001525878892,2.0430528558768657,1.1480030059814368,-2.651088093689239,4.947094105652113,-0.7515425438539012,3.0475485558167748,2.7320496547959436,76.04570679306872,23.549776515490336,1.8995455498353355,7,-1.2850036621093608,-1.3650016784667827,-11.077503204345689,-20.270000457763658,9.819999694824247,4,0.07510502622074244,4.4753983540536275,106.16999816894531,5.3000686655988405,106.61000061035156,-2.578937505855923,105.8000030517578,0.07510502622074244 3331,2020-07-13,104.5199966430664,107.5500030517578,104.2300033569336,106.88999938964844,5752500.0,-0.023633875166431895,-1.2508554004670662,-1.9268262425644842,44.71006753914427,53.67043985240684,1.3357258915197008,1.3610463279294152,-5.234907169417298,-12.778698093143106,18.284876682654975,3.3199996948242045,1.4103854668224471,-1.4925033569335966,-4.966328470296375,1.9813217564291818,-3.229415913614986,0.24440919974779263,5.024773894190034,8.630770593163957,-39.5662413946185,1.7369125566813917,7,1.2450027465820312,1.3250045776367188,-8.209997177124023,-17.739994049072266,11.5,0,0.11050519922231561,1.5165547521966343,107.0500030517578,4.4753983540536275,106.16999816894531,5.3000686655988405,106.61000061035156,0.11050519922231561 3332,2020-07-14,105.38999938964844,106.54000091552734,103.56999969482422,103.56999969482422,7881900.0,0.008323792331845103,-2.2637381524286213,-0.7679314707330971,45.568342102488295,53.52236827023123,0.4205959187592896,0.5765207363806439,-5.612134148986897,-13.693218650128301,17.438169136955178,2.970001220703125,0.5635961004770991,-0.6580005645751896,-4.088734289988707,2.772733160838328,-2.3733674272819485,1.0573662981315692,3.926980265082591,45.728596978532444,-1.0127737462858022,1.7153668627067566,7,0.2350006103515625,0.4550018310546875,-8.837499618530273,-15.989997863769531,9.75,1,0.0778062149704084,-1.2508554004670662,104.5199966430664,1.5165547521966343,107.0500030517578,4.4753983540536275,106.16999816894531,0.0778062149704084 3333,2020-07-15,104.91999816894531,106.08000183105469,104.52999877929688,105.51000213623048,4476300.0,-0.0044596377590385705,-1.2627736413300736,-0.3241780583606938,40.845067619816625,51.26848919254698,1.1301554435037957,1.2715975833244215,-4.733635378790126,-13.256070774417282,16.768209842285664,1.5500030517578125,0.5630096297374365,-1.229501724243164,-4.375110583700632,1.916107135214304,-2.802306153971898,0.34330270548556996,4.052162688191302,33.919531041833324,-9.247956190361421,1.5728044297287318,7,0.7050018310546875,0.9250030517578125,-7.147499084472656,-13.489997863769531,10.480003356933594,2,0.09845598562078717,-2.2637381524286213,105.38999938964844,-1.2508554004670662,104.5199966430664,1.5165547521966343,107.0500030517578,0.09845598562078717 3334,2020-07-16,104.48999786376952,104.86000061035156,103.43000030517578,104.5,5751200.0,-0.004098363635914204,2.9177910391605613,0.016952659278727467,34.02465440005123,48.56918960288545,1.4561913570211402,1.94796223988196,-3.8920342787596525,-12.826630100216661,15.945923905312315,1.4899978637695312,0.3643707462917263,-1.752502059936532,-4.550795891620041,1.045791771746977,-3.1516489757782864,-0.35335514409477753,4.158033323628359,25.72807893084822,-11.913208860236182,1.399146915841753,7,1.0650024414062642,1.355003356933608,-6.132497787475572,-12.069995880126939,10.520004272460966,3,0.10412484548997214,-1.2627736413300736,104.91999816894531,-2.2637381524286213,105.38999938964844,-1.2508554004670662,104.5199966430664,0.10412484548997214 3335,2020-07-17,105.3499984741211,105.7300033569336,104.08999633789062,104.87000274658205,4009300.0,0.008230458684407527,1.645160893373531,-47.98932112883963,50.54705155323014,48.064728233698965,0.5506281044230263,1.0604207874259828,-4.245228085647909,-13.653613950601368,14.51168953456132,1.6400070190429688,0.5986561060730367,-0.8405014038085881,-3.665776514769547,1.984773707152371,-2.2531389592890747,0.5721361516718986,2.8805902426990144,46.601866237544534,6.577168573490596,1.4126375554804822,7,0.15999984741210938,0.49500274658203125,-6.057497024536133,-11.479999542236328,9.91000366210939,4,0.09625058886108362,2.9177910391605613,104.48999786376952,-1.2627736413300736,104.91999816894531,-2.2637381524286213,105.38999938964844,0.09625058886108362 3336,2020-07-20,106.13999938964844,106.27999877929688,105.02999877929688,105.4000015258789,3632400.0,0.007498822277832273,1.4509884586328379,1.5416759385828729,50.65502304643881,47.32224455207488,-0.3796255444638348,0.2219421464344009,-4.7892631207800065,-14.39081964352475,12.632768077581314,1.25,0.28108327838458536,-0.012500381469720878,-2.8179698495827665,2.7929690866433248,-1.4152351155262437,1.390234352586802,1.7065422542401194,87.13821712614748,44.005661929108726,1.4027347340565248,7,-0.6499977111816406,-0.2949981689453125,-6.549997329711914,-12.259998321533203,9.270004272460938,0,0.10109292838360506,1.645160893373531,105.3499984741211,2.9177910391605613,104.48999786376952,-1.2627736413300736,104.91999816894531,0.10109292838360506 3337,2020-07-21,105.58000183105469,106.4800033569336,105.25,106.3499984741211,3602400.0,-0.00527602752792522,1.3883411725491648,-1.0405390079696473,55.72458186451684,46.87336647843632,0.16302702406164826,0.7395217118579325,-4.088863966137794,-13.742266346389542,10.822788931528809,1.2300033569335938,0.041845702227362835,-0.5214981079101619,-3.3297981778358974,2.2868019620155735,-1.9256481428730297,0.8826519270527058,1.913216505736841,70.49178277509569,21.31632733664911,1.4041500349628713,7,-0.09000015258789062,0.2649993896484375,-5.034999847412109,-11.700000762939453,10.610000610351548,1,0.09888231323122554,1.4509884586328379,106.13999938964844,1.645160893373531,105.3499984741211,2.9177910391605613,104.48999786376952,0.09888231323122554 3338,2020-07-22,104.93000030517578,106.33999633789062,104.73999786376952,105.66000366210938,4655300.0,-0.006156483373802368,-1.8828587335298608,0.9480604409214763,44.62367135094936,46.347639605025726,0.6142546821101007,1.2794911476574953,-3.245091031563689,-12.989345345747168,9.78166679533202,1.599998474121108,-0.18639435053661657,-1.0599994659423828,-3.8684245576412906,1.748425625756525,-2.464212011791844,0.34421307990707817,2.2381605890864904,49.18027866022963,-2.381931066328903,1.404212545849455,7,0.5600013732910156,0.9150009155273438,-3.747499465942383,-11.049999237060547,10.309997558593736,2,0.09730295487256413,1.3883411725491648,105.58000183105469,1.4509884586328379,106.13999938964844,1.645160893373531,105.3499984741211,0.09730295487256413 3339,2020-07-23,104.51000213623048,105.27999877929688,104.36000061035156,105.20999908447266,6640800.0,-0.004002650983739531,1.1904813805631245,0.9588955195802612,43.45550121630852,45.572662299216006,0.8649816171462277,1.4659133170296599,-2.5641846894596796,-12.517802243712524,8.670941425003491,0.9199981689453125,-0.4169050272358703,-1.2839977264404183,-3.9171033858769704,1.3491079329961337,-2.6005505561586943,0.03255510327785771,2.359105910904873,17.57341275541697,-34.471944976505085,1.3165528297182774,7,0.9799995422363139,2.4499969482421733,-3.3275012969970845,-10.630001068115249,11.75,3,0.10420054700078496,-1.8828587335298608,104.93000030517578,1.3883411725491648,105.58000183105469,1.4509884586328379,106.13999938964844,0.10420054700078496 3340,2020-07-24,104.93000030517578,105.2300033569336,104.2300033569336,104.5199966430664,4990000.0,0.004018736583679461,-1.0202219482120838,-0.5857220708446985,41.67418045873846,45.23534151250425,0.1258729803672196,0.6657788047742486,-2.6540194538546302,-12.820698722609023,6.957826792566168,1.0,-0.7824035132706229,-0.6009994506835881,-2.253505754822683,1.051506853455507,-1.4272526027531285,0.22525370138595235,1.663979122602811,31.110975477430557,-17.103884899785918,0.8262531520695451,7,0.05500030517578125,2.4850006103515625,-3.667499542236328,-11.049999237060547,11.75,4,0.09606405986598943,1.1904813805631245,104.51000213623048,-1.8828587335298608,104.93000030517578,1.3883411725491648,105.58000183105469,0.09606405986598943 3341,2020-07-27,105.62000274658205,106.2699966430664,104.3499984741211,104.52999877929688,7958900.0,0.00657583569426734,-1.6482649759280208,2.658522515816931,49.16820676335737,45.63532647482303,-0.4377147239707284,0.00933405493815087,-3.0677002772304576,-13.45929236143526,6.513454597596838,1.9199981689453125,-0.8541274342642566,0.06800270080567827,-1.5774522569150946,1.7134576585264512,-0.7547247780547082,0.8907301796660647,0.7208583513883156,61.7777506510423,13.32993235555574,0.8227274788603876,7,-0.665000915527358,1.884998321533189,-4.297504425048842,-10.705005645751967,11.27999877929686,0,0.09127058453859394,-1.0202219482120838,104.93000030517578,1.1904813805631245,104.51000213623048,-1.8828587335298608,104.93000030517578,0.09127058453859394 3342,2020-07-28,104.5199966430664,105.5,104.0,105.0,3670000.0,-0.010414751703376912,1.0270224293380483,-0.4403684494186925,40.59406144568137,45.607436899919115,0.5877069609568508,1.0497485256179573,-1.7761508314889909,-12.250681836125693,6.222249956670941,1.6200027465820455,-1.0563057234007118,-0.9600032806396541,-2.655546481351621,0.7355399200723127,-1.8077748809956375,-0.1122316802836707,1.75,22.22211354121836,-22.27862110505207,0.8477716003559823,7,0.43500518798828125,2.985004425048828,-1.9524955749511719,-7.784996032714844,14.360000610351548,1,0.10419065603524769,-1.6482649759280208,105.62000274658205,-1.0202219482120838,104.93000030517578,1.1904813805631245,104.51000213623048,0.10419065603524769 3343,2020-07-29,105.77999877929688,106.37000274658205,104.54000091552734,105.22000122070312,3606200.0,0.012055129895701677,1.1034437399699906,-1.166653421282683,48.365470949522035,47.20086096097143,-0.6006386734791107,-0.08630181070842013,-2.9736688194662406,-13.361715828623247,6.056655119149236,1.8500061035156392,-0.9059813481201502,0.21849899291991903,-1.3605664244682032,1.7975644103080413,-0.5710337157741492,1.0080317016139873,-2.3499984741210938,75.10534668636741,29.108099575961788,0.789532708694062,7,-0.5399971008300781,1.7250022888183594,-3.0024986267089844,-9.044998168945312,9.05999755859375,2,0.09841183382719798,1.0270224293380483,104.5199966430664,-1.6482649759280208,105.62000274658205,-1.0202219482120838,104.93000030517578,0.09841183382719798 3344,2020-07-30,105.4800033569336,105.9499969482422,104.58999633789062,104.72000122070312,2689400.0,-0.0028360316300362065,-1.666636747821562,1.3571525885558584,43.08371015326669,46.37160080541994,-0.16253493062895075,0.1712826588620402,-2.507001696079328,-12.783490781371512,5.931226106826413,1.3600006103515767,-0.8404869713147889,-0.04899673461913778,-1.6053895789915344,1.5073961097532589,-0.8271931568053361,0.7291996875670606,-1.9912030029296943,62.44732665681569,19.414459373402238,0.7781964221861989,7,-0.24000167846679688,2.0249977111816406,-1.972503662109375,-8.015003204345703,8.80999755859375,3,0.09252933443516387,1.1034437399699906,105.77999877929688,1.0270224293380483,104.5199966430664,-1.6482649759280208,105.62000274658205,0.09252933443516387 3345,2020-07-31,107.37999725341795,107.41999816894531,105.0500030517578,105.62999725341795,4119200.0,0.018012835002052308,1.5901560063703049,2.3026251066606434,63.339553566599115,47.78099308543775,-1.9492786329817733,-1.7084028431574296,-4.199979972852034,-14.474890280463654,5.723059781874046,2.369995117187514,-0.5765938993603612,1.7824974060058452,0.028873371777692114,3.536121440233998,0.9056853888917686,2.6593094231199217,-3.8335728515624936,98.83038196071041,49.320704544950736,0.8768120171140752,7,-1.6699981689452983,0.12500381469727984,-3.872497558593736,-9.914997100830064,4.190002441406264,4,0.08269701164040466,-1.666636747821562,105.4800033569336,1.1034437399699906,105.77999877929688,1.0270224293380483,104.5199966430664,0.08269701164040466 3346,2020-08-03,106.87999725341795,108.73999786376952,106.81999969482422,107.9800033569336,4548000.0,-0.004656360707665064,-2.1475348325286805,-0.628574916294651,57.19805837409094,47.944712697612644,-1.4899558541985698,-1.2654050644417936,-3.373613979076822,-13.79055727345171,5.592387623419174,1.9199981689452983,-0.13444509669125182,1.2774974822997933,-0.49083106787759334,3.04582603247718,0.3933332072111,2.1616617573884866,-3.178629900878903,60.75946310928537,10.326544709806491,0.8841642750886933,8,-0.5099983215331889,-0.23999786376951704,-2.81249618530272,-8.184997558593736,6.319999694824247,0,0.09169164767586513,1.5901560063703049,107.37999725341795,-1.666636747821562,105.4800033569336,1.1034437399699906,105.77999877929688,0.09169164767586513 3347,2020-08-04,108.38999938964844,108.41999816894531,106.37999725341795,106.62999725341795,2991200.0,0.014128014362221553,1.241759623728275,-1.5999930642252662,65.23266640319909,50.234601036751506,-2.8602251609586347,-2.7103851970280175,-4.5784303917951945,-14.95085284053539,5.60293682681146,2.040000915527358,-0.0630152121161558,2.6579998016357393,0.49374836340503236,4.822251239866446,1.5758740825203859,3.740125520751093,-4.386314206435557,91.66669694206409,37.52790875639785,1.082125719115351,8,-2.020000457763672,-2.3050003051757812,-4.322498321533203,-9.694999694824219,3.3300018310546875,1,0.07851279808239586,-2.1475348325286805,106.87999725341795,1.5901560063703049,107.37999725341795,-1.666636747821562,105.4800033569336,0.07851279808239586 3348,2020-08-05,107.9000015258789,109.16000366210938,107.26000213623048,108.73999786376952,3112500.0,-0.004520692559541906,1.2618958955867625,-0.47727006723394577,64.89084965491145,52.616306418818496,-2.128457968912798,-2.233290441871162,-3.7752335239238164,-14.248243880752653,5.783655152357467,1.900001525878892,-0.05786372196753575,2.103501892089838,-0.24036207273888976,4.447365856918566,0.9315699096754742,3.275433874504202,-3.612137581832627,72.4288814691152,14.089239418410926,1.171931982414366,8,-1.3199996948242188,-1.6049995422363281,-2.937501907348633,-9.205001831054688,3.6800003051757812,2,0.10176084867714841,1.241759623728275,108.38999938964844,-2.1475348325286805,106.87999725341795,1.5901560063703049,107.37999725341795,0.10176084867714841 3349,2020-08-06,108.0999984741211,108.3000030517578,107.18000030517578,107.31999969482422,4016600.0,0.0018535398092114352,-1.1132175965912094,-0.9285740236149113,62.74328874483301,54.957318450606785,-1.9731592342328526,-2.4045663548891127,-3.705797723908404,-14.090839343219471,6.079902338430892,1.120002746582017,-0.07923790023865251,2.206998825073242,-0.3507727193711787,4.764770369517663,0.9281130528510317,3.4858845972954526,-3.422363352629773,74.20912334371633,13.790513169900535,1.2788857722222071,8,-1.5199966430664062,-1.8049964904785156,-2.882497787475586,-9.404998779296875,4.1699981689453125,3,0.06234965734419573,1.2618958955867625,107.9000015258789,1.241759623728275,108.38999938964844,-2.1475348325286805,106.87999725341795,0.06234965734419573 3350,2020-08-07,115.08999633789062,118.0,113.08999633789062,113.23999786376952,13771200.0,0.06466233082734885,-3.567442025514097,2.3717966274111064,76.33902911296,57.97629871167375,-8.23656338737527,-9.234818374793122,-10.404704072283579,-20.70822101996606,7.112372004715323,9.900001525878906,0.3043666790269697,8.79499702453613,3.958960279037683,13.631033770034577,6.376978651786899,11.21301539728536,-10.053771733149858,74.95694514387843,17.178003787430058,2.418018372749227,8,-4.089996337890625,-4.374996185302734,-9.659996032714844,-16.394996643066406,0.8400039672851562,4,-0.006951042208869218,-1.1132175965912094,108.0999984741211,1.2618958955867625,107.9000015258789,1.241759623728275,108.38999938964844,-0.006951042208869218 3351,2020-08-10,116.06999969482422,116.6500015258789,113.5999984741211,115.05999755859376,4812500.0,0.00851510459741811,1.8110552092452545,0.5459475509623236,80.12636488847541,62.36877687198419,-8.46894807107661,-9.808020282387474,-11.102661598191602,-21.24177905517986,8.624050136323763,3.0500030517578125,0.8127721442501326,9.197500228881836,2.760447722264189,15.634552735499483,5.9789739755730125,12.41602648219066,-9.737397550557532,83.3907069794499,26.095430449360514,3.218526253308821,8,-4.799999237060547,-5.354999542236328,-10.117498397827148,-17.375,-2.309997558593736,0,-0.03876970803680169,-3.567442025514097,115.08999633789062,-1.1132175965912094,108.0999984741211,1.2618958955867625,107.9000015258789,-0.03876970803680169 3352,2020-08-11,113.58999633789062,116.1999969482422,113.27999877929688,116.08000183105469,4763100.0,-0.02136644579524527,1.1391961456126602,-2.465346759024985,72.50518969397163,65.0509678435897,-5.103781423270007,-7.043309599447554,-8.352654070796774,-18.407130503071073,10.413262101669085,2.9199981689453267,1.306311960276389,6.307497024536133,-0.7469420239583258,13.361936073030591,2.7802775002889035,9.834716548783362,-6.090654408050611,59.242109182138755,0.8823217021471592,3.527219524247232,8,-2.2949981689453125,-2.8749961853027344,-7.594995498657227,-14.894996643066406,-1.67999267578125,1,-0.0034333955649431536,1.8110552092452545,116.06999969482422,-3.567442025514097,115.08999633789062,-1.1132175965912094,108.0999984741211,-0.0034333955649431536 3353,2020-08-12,115.25,116.23999786376952,114.06999969482422,114.2699966430664,3512200.0,0.014613995207566122,-2.144931141813015,-0.3935747770934829,76.22069361168693,68.73285489452529,-5.899603814510442,-8.31610637594008,-9.740686414186598,-19.620996770341776,12.301833588065461,2.650001525878892,1.736201073960558,7.451000595092779,-0.3484390948399749,15.250440285025533,3.551280750126409,11.350720440059149,-6.700592263143989,74.58410279516485,10.608024804099152,3.899719844966376,8,-3.7249984741210938,-4.534999847412109,-8.869998931884766,-16.55500030517578,-4.529998779296875,2,-0.03062905665333515,1.1391961456126602,113.58999633789062,1.8110552092452545,116.06999969482422,-3.567442025514097,115.08999633789062,-0.03062905665333515 3354,2020-08-13,115.37000274658205,117.1500015258789,114.88999938964844,115.1500015258789,3030500.0,0.001041238582056847,-5.108068540322082,0.22449027255530796,75.86719112117272,70.12481462281124,-4.9943904007511435,-7.988803708662985,-9.607506129526357,-19.307997160595576,14.13659867599627,2.2600021362304688,2.4317874302545164,7.027003097534191,-1.3005081576926187,15.354514352761,2.8632474699207933,11.190758725147589,-5.875535783411635,46.43594110298305,-20.801056123138963,4.163755627613402,8,-3.180004119873061,-4.655002593994155,-8.990001678466811,-16.675003051757827,-4.800003051757827,3,-0.0328508349250225,-2.144931141813015,115.25,1.1391961456126602,113.58999633789062,1.8110552092452545,116.06999969482422,-0.0328508349250225 3355,2020-08-14,115.48999786376952,116.08999633789062,114.33000183105469,115.6999969482422,2027600.0,0.0010400894021911355,2.5555521304552213,-0.9545359966708956,75.16571853643234,72.12122130751584,-4.294627640042648,-7.705236687568529,-9.434176308626846,-19.03699939208282,16.250753653103505,1.7599945068359375,2.999140261183868,6.639998245239241,-2.1425311311052297,15.422527621583711,2.2487335570669984,11.031262933411483,-5.144977596916149,57.10587896673983,-10.374643953014491,4.391264688172236,8,-3.2999992370605327,-4.774997711181626,-9.222497940063462,-16.7949981689453,-3.0999984741210795,4,-0.027881212921151644,-5.108068540322082,115.37000274658205,-2.144931141813015,115.25,1.1391961456126602,113.58999633789062,-0.027881212921151644 3356,2020-08-17,116.87000274658205,117.31999969482422,115.81999969482422,115.9800033569336,3308700.0,0.011949129001113779,-1.4793250860666591,-4.238110808355534,81.04576792984487,73.87823258825426,-4.591355207639708,-8.685468452154808,-10.529721125982363,-20.022320154859642,18.344591413115005,1.8300018310547017,3.76757712051905,7.483502960205087,-1.8928458522575795,16.859851772667753,2.7953285539737465,12.171677366436427,-5.759484506414012,88.86146420134078,15.009321316115418,4.688174406231335,8,-4.280002593994155,-6.155002593994155,-11.145002365112319,-18.175003051757827,-7.8700027465820455,0,-0.008043145540473251,2.5555521304552213,115.48999786376952,-5.108068540322082,115.37000274658205,-2.144931141813015,115.25,-0.008043145540473251 3357,2020-08-18,116.0199966430664,117.7300033569336,115.86000061035156,117.68000030517578,2363300.0,-0.007273090472657673,1.1249913302815924,-1.8651739331698571,76.28335754399332,75.14406679815224,-2.8443253314643187,-7.392224657749111,-9.506619488153689,-18.86574638160006,20.49807865090581,1.8700027465820312,4.167297643793589,6.11149711608887,-3.5312234574476946,15.754217689625435,1.2901368293205877,10.932857402857152,-4.220530226915173,53.2785518339712,-19.571743748689165,4.821360286768282,8,-3.4299964904785156,-5.304996490478516,-10.214996337890625,-17.324996948242188,-5.469993591308608,1,-0.019479353320348336,-1.4793250860666591,116.87000274658205,2.5555521304552213,115.48999786376952,-5.108068540322082,115.37000274658205,-0.019479353320348336 3358,2020-08-19,115.13999938964844,116.93000030517578,114.91999816894531,116.69000244140624,2700400.0,-0.00758487570142985,-1.0200970732343175,0.9337347182645378,74.07775058427984,76.40345144697967,-0.9267946680787844,-6.016573540270429,-8.419241438870927,-17.63472192456858,22.797122998495077,2.0100021362304688,4.72913198758954,4.7209999084472685,-4.892978046134189,14.334977863028726,-0.08598906884346036,9.527988885737997,-2.7204796151123247,23.823446914023492,-48.26314702421446,4.806988977290726,8,0.404998779296875,-4.424999237060547,-9.404998779296875,-16.44499969482422,-3.1200027465820312,2,-0.02805276832257353,1.1249913302815924,116.0199966430664,-1.4793250860666591,116.87000274658205,2.5555521304552213,115.48999786376952,-0.02805276832257353 3359,2020-08-20,115.4000015258789,115.86000061035156,114.51000213623048,114.55999755859376,2268800.0,0.00225813911419781,-1.8723530318894785,-0.5419369764030633,71.7698111457006,75.89576056172864,-0.04737629951863198,-5.7117366981568125,-8.548384334595866,-17.560975292521363,25.172783816844245,1.3499984741210795,5.1220932919072055,4.436502075195307,-5.000270844879026,13.87327499526964,-0.2818843848418595,9.154888535232473,-2.422433728796406,31.470565135926577,-35.69505772117705,4.718386460037169,8,0.10499954223632812,-4.685001373291016,-9.665000915527344,-16.705001831054688,-1.1600036621093892,3,-0.04055459482924073,-1.0200970732343175,115.13999938964844,1.1249913302815924,116.0199966430664,-1.4793250860666591,116.87000274658205,-0.04055459482924073 3360,2020-08-21,115.01000213623048,115.25,113.37999725341795,114.33999633789062,2841000.0,-0.0033795440597196302,2.2521743745563594,0.7976221832681206,72.20098086194184,75.01516233655823,0.36887360612027464,-4.772539597925515,-7.871393634784312,-16.848561035119474,27.38651950244475,2.0200042724609517,5.6050849629099275,3.5425025939941577,-5.60990284350315,12.694908031491465,-1.033700124754489,8.118705312742804,2.989997863769517,37.47132404010127,-29.244519937881314,4.576202718748651,8,0.4949989318847514,-4.010002136230483,-9.31000137329103,-16.190002441406264,-1.4900054931640767,4,-0.038605359176909104,-1.8723530318894785,115.4000015258789,-1.0200970732343175,115.13999938964844,1.1249913302815924,116.0199966430664,-0.038605359176909104 3361,2020-08-24,115.26000213623048,116.08999633789062,114.76000213623048,115.02999877929688,2713500.0,0.0021737239836225886,-2.454545454545545,0.34328562156254594,70.14662299941071,74.7530993704959,-0.00906041952259784,-4.493699658916668,-7.871357952595261,-16.7910587348551,29.566280596343532,1.329994201660142,6.187553227411854,3.3105026245117273,-5.55616319252411,12.177168441547565,-1.1228302840061843,7.743835533029639,2.6475978088378724,43.218442413060615,-19.501008907853382,4.433332908517916,8,0.2949981689452983,-4.260002136230483,-9.582502365112319,-16.26499938964845,-0.9000015258789205,0,-0.024900248944901726,2.2521743745563594,115.01000213623048,-1.8723530318894785,115.4000015258789,-1.0200970732343175,115.13999938964844,-0.024900248944901726 3362,2020-08-25,115.41000366210938,115.55999755859376,114.5999984741211,115.55999755859376,2322300.0,0.0013014187324202897,11.800508646996747,-0.652137857829988,72.47156101113362,74.33652908154555,0.14109337948760015,-3.9906190065693465,-7.8408295328758015,-16.618067640076745,32.00467052356056,0.9599990844726705,5.897127714461192,2.916003799438471,-5.346560302811795,11.178567901688737,-1.2152782516866694,7.047285850563611,2.4070442291259724,57.18322996049928,-4.1300829031418544,4.131282051125134,8,0.14499664306640625,-4.410003662109375,-9.742502212524414,-16.415000915527344,0.31999969482421875,1,-0.05554114425709755,-2.454545454545545,115.26000213623048,2.2521743745563594,115.01000213623048,-1.8723530318894785,115.4000015258789,-0.05554114425709755 3363,2020-08-26,116.19000244140624,116.23999786376952,114.73999786376952,115.11000061035156,2953400.0,0.006758502335555638,1.5423886618735418,-7.200305188198612,73.39501561398916,74.0618429140807,-0.5493093956076649,-4.164241800737244,-8.369806667927449,-17.028458882720017,34.23722754995586,1.5,5.441349069492375,3.175502395629863,-4.603640461161348,10.954645252421074,-0.7140690327657495,7.065073824025475,1.5383044370727674,98.25190868203572,36.97654925951902,3.8895714283956053,8,-0.6350021362304545,-5.190002441406236,-10.522500991821275,-15.284999847412095,-2.779998779296861,2,-0.0485411762728265,11.800508646996747,115.41000366210938,-2.454545454545545,115.26000213623048,2.2521743745563594,115.01000213623048,-0.0485411762728265 3364,2020-08-27,115.23999786376952,116.62000274658205,115.0,116.62000274658205,2464800.0,-0.008176302243523947,1.347821760283033,-1.2777801325252272,50.66667209200279,71.33972664247742,0.42500887600122894,-2.5777129862224086,-7.166262131361705,-15.776243539166472,36.627848072176256,1.6200027465820455,5.253563230128989,1.7374980926513501,-5.234141865142632,8.709138050445333,-1.7483218862456482,5.2233180715483485,2.401342822208264,57.407328915826696,-2.049108058243192,3.4858199788969935,8,0.3150024414062642,-4.239997863769517,-9.572496414184556,-13.699996948242173,-0.43999481201171875,3,-0.02794169802493074,1.5423886618735418,116.19000244140624,11.800508646996747,115.41000366210938,-2.454545454545545,115.26000213623048,-0.02794169802493074 3365,2020-08-28,116.26000213623048,116.3499984741211,114.87999725341795,115.25,2797900.0,0.008851130608894753,1.4706010578618607,-0.7318830163644358,50.84146165105433,67.98369261150069,-0.5300212071717141,-3.054969067998556,-8.03686111361371,-16.491743962288453,38.46123855901579,1.4700012207031392,4.8333346195928755,2.313502120971691,-4.127222510680866,8.754226752624248,-0.9068601948545876,5.53386443679797,1.2961116810961073,82.17822530083181,24.68563497587907,3.2203623158262764,8,-0.7050018310547017,-5.260002136230483,-10.035001754760756,-14.72000122070314,-3.8100051879882812,4,-0.017374885905248605,1.347821760283033,115.23999786376952,1.5423886618735418,116.19000244140624,11.800508646996747,115.41000366210938,-0.017374885905248605 3366,2020-08-31,116.68000030517578,117.11000061035156,115.41000366210938,115.48999786376952,3926100.0,0.0036125766491312827,-1.5185310772778136,1.1782177469916808,66.7388826389882,66.92319539983346,-1.0949514061720436,-2.849211866005561,-8.31593457212827,-16.607133401903752,39.945080029961794,1.6999969482421875,4.420397787237931,2.2435001373291072,-3.371864030827524,7.8588643054857386,-0.5641819467492155,5.05118222140743,0.792591180872634,82.86852831840385,24.539844767390747,2.807682084078318,8,-1.4350013732910156,-5.680000305175781,-10.479999542236328,-15.139999389648438,-2.4599990844726562,0,-0.027082650444329892,1.4706010578618607,116.26000213623048,1.347821760283033,115.23999786376952,1.5423886618735418,116.19000244140624,-0.027082650444329892 3367,2020-09-01,116.9000015258789,117.33000183105469,115.9499969482422,116.62999725341795,2938100.0,0.0018855092571796739,1.4424759641352238,0.2268938811099236,60.59048844673097,65.42461071788358,-1.3153160702416358,-2.528619639216629,-8.379877612034619,-16.5029854063703,41.78918337669793,1.3800048828124858,4.027500412834442,2.038001251220706,-2.8966486426617735,6.972651145103185,-0.42932369572054085,4.505326198161953,0.4907380755169015,83.39769704574988,26.004700065704426,2.467324946941241,9,-1.5450019836425781,-5.900001525878906,-10.670000076293945,-15.360000610351562,-1.4100036621093892,1,-0.021727980174277794,-1.5185310772778136,116.68000030517578,1.4706010578618607,116.26000213623048,1.347821760283033,115.23999786376952,-0.021727980174277794 3368,2020-09-02,118.87999725341795,119.1999969482422,117.13999938964844,117.83000183105469,3600400.0,0.016937516695418653,1.4378744170718143,3.888810398417375,68.18648278130293,65.02646312183938,-3.02736138093384,-3.8407625735059554,-10.195643256873936,-18.148338588799078,43.61739126772028,2.2999954223632955,3.407463218488303,3.468997192382801,-0.5654078264690412,7.5034022112346435,1.451794682956887,5.486199701808715,-5.5,92.59259913356856,32.41680299725242,2.0172025094259185,9,-2.5900001525878764,-7.009998321533189,-12.649995803832994,-17.009994506835923,-1.6499938964843608,2,-0.02649725748032683,1.4424759641352238,116.9000015258789,-1.5185310772778136,116.68000030517578,1.4706010578618607,116.26000213623048,-0.02649725748032683 3369,2020-09-03,114.83999633789062,119.1500015258789,113.93000030517578,118.6999969482422,4411900.0,-0.03398385774618762,1.1932733241011437,-3.6762070844687282,47.60500807073239,62.293577256149455,1.033536356644717,0.7695261218913743,-6.075913405293392,-13.848876915369345,44.9103438685913,5.220001220703125,2.858978314820149,-0.908003616333005,-3.056047318939136,1.240040086273126,-1.9820254676360634,0.1660182349700534,-1.3435990905761912,17.267487900814864,-41.50809289992838,1.0740218513030644,9,1.7250022888183594,-2.9449996948242188,-8.46749496459961,-12.549995422363281,5.230003356933594,3,-0.01245204389918142,1.4378744170718143,118.87999725341795,1.4424759641352238,116.9000015258789,-1.5185310772778136,116.68000030517578,-0.01245204389918142 3370,2020-09-04,114.29000091552734,116.0,112.20999908447266,115.48999786376952,4691000.0,-0.0047892323223787114,2.414413361743075,0.31087998924768956,39.87440848263736,58.92999786539686,1.64348952839471,1.3244185354882916,-5.507675013792323,-13.022740284937314,43.4602358977088,3.7900009155273438,2.376971900580898,-1.417999267578125,-3.6459427898895456,0.8099442547332956,-2.5319710287338353,-0.3040275064224147,4.909996032714858,29.756830711433015,-24.17156151391273,1.1139717611557125,9,1.4149971008300781,-2.1650009155273438,-7.917499542236328,-12.0,7.279998779296875,4,0.004462351318094804,1.1932733241011437,114.83999633789062,1.4378744170718143,118.87999725341795,1.4424759641352238,116.9000015258789,0.004462351318094804 3371,2020-09-08,111.56999969482422,113.8499984741211,111.08000183105469,112.62999725341795,5686500.0,-0.023799118023574928,-1.7156919210429866,0.8833335452614968,34.77071607687249,54.7410150949234,4.22983045484159,3.88941787918381,-2.6397939419033065,-10.067234189557638,41.753385901944554,3.2099990844726562,1.8886294615274295,-3.9130004882812557,-6.798799948904261,-1.0272010276582506,-5.355900218592751,-2.4701007579697603,7.5800018310546875,6.03446007907514,-45.99428803665081,1.442899730311502,9,3.5699996948242188,1.2199974060058594,-4.962499618530273,-9.279998779296875,5.099998474121094,1,0.00788740033902502,2.414413361743075,114.29000091552734,1.1932733241011437,114.83999633789062,1.4378744170718143,118.87999725341795,0.00788740033902502 3372,2020-09-09,113.1999969482422,114.55999755859376,111.63999938964844,111.63999938964844,4024200.0,0.014609637517939422,-2.743593254822194,-1.471699199631518,43.6848881369874,51.43988981970099,2.5181908227425254,2.3491467379178204,-4.124422560358369,-11.461353688358244,40.221080137907514,2.9899978637695455,1.438649752649681,-2.263503265380848,-5.207838352115118,0.6808318213534221,-3.735670808747983,-0.7913357220137129,5.627204589843743,26.10832995084124,-28.270071988888613,1.4721675433671344,9,1.9400024414062358,-0.4099998474121236,-6.6949977874756,-10.909996032714858,2.1000061035155966,2,0.009010638692219075,-1.7156919210429866,111.56999969482422,2.414413361743075,114.29000091552734,1.1932733241011437,114.83999633789062,0.009010638692219075 3373,2020-09-10,111.72000122070312,114.9499969482422,111.26000213623048,113.11000061035156,3862000.0,-0.013074167556875183,-2.194804079583626,-0.8910266442348993,38.902287116580204,50.132735933542925,3.6849476091497593,3.7430313543393225,-2.45490813268772,-9.734926198538162,38.64882273368501,3.6899948120117188,0.9899582946887904,-3.5669990539550724,-6.955009680882199,-0.17898842702794582,-5.261004367418636,-1.8729937404915091,6.7973123291015725,7.930599923800592,-47.30707804489098,1.6940053134635669,9,3.4199981689453125,1.4699974060058594,-5.492502212524414,-9.430000305175781,3.2399978637695312,3,0.033745046561705294,-2.743593254822194,113.1999969482422,-1.7156919210429866,111.56999969482422,2.414413361743075,114.29000091552734,0.033745046561705294 3374,2020-09-11,111.58000183105469,113.41999816894531,110.4499969482422,112.27999877929688,3098100.0,-0.0012531273551623645,-1.0067530298422156,0.5035951479224985,39.497852042020035,48.87233486587244,3.6332543846369276,3.7782477539505237,-2.186940329039871,-9.30337664829112,36.68257764932263,2.970001220703111,0.4593321638433281,-3.517498397827154,-7.288305061278493,0.2533082656241845,-5.402901729552823,-1.6320950661014848,6.639819250000016,20.36043714344608,-35.59098762140813,1.8854033317256658,9,3.244995117187514,1.6099967956542969,-5.142499923706055,-8.615001678466797,1.1699981689453125,4,0.05063632759599401,-2.194804079583626,111.72000122070312,-2.743593254822194,113.1999969482422,-1.7156919210429866,111.56999969482422,0.05063632759599401 3375,2020-09-14,112.2699966430664,113.48999786376952,111.63999938964844,112.9499969482422,3939000.0,0.006183857328273312,1.1022684416547275,0.9714332425068323,41.08524909966711,46.02193113928121,2.5901373248267703,2.987837677078332,-2.7344421024496626,-9.741792594945892,34.951906509353364,1.9099960327148295,-0.18412195597441894,-2.6665035247802678,-6.636455678375114,1.3034486288145786,-4.651479601577691,-0.6815274479828446,5.483634990019553,40.4444376627601,-16.41051235589068,1.9849760767974203,9,2.5550003051757955,2.5550003051757955,-5.832494735717773,-9.249996185302734,0.8000030517578125,0,0.06947540113104234,-1.0067530298422156,111.58000183105469,-2.194804079583626,111.72000122070312,-2.743593254822194,113.1999969482422,0.06947540113104234 3376,2020-09-15,115.93000030517578,116.1500015258789,112.4800033569336,113.12000274658205,4821500.0,0.03260001577933069,1.2584604116586537,-4.132347496325443,51.282043565065635,44.987659485762826,-1.326988967032662,-0.7865249406351609,-6.231308356880177,-13.129254540446851,33.221688581909824,3.8800048828125,-0.19698794075236492,1.0405002593994084,-2.8546222116190876,4.935622730417904,-0.9070609761098467,2.9880614949086635,1.385413246819553,96.14033256102505,37.70235375471489,1.947561235509248,9,-1.1050033569335795,-1.1050033569335795,-5.072500228881836,-9.400001525878906,-3.5100021362304688,1,0.04865004204952661,1.1022684416547275,112.2699966430664,-1.0067530298422156,111.58000183105469,-2.194804079583626,111.72000122070312,0.04865004204952661 3377,2020-09-16,113.76000213623048,117.41999816894531,113.48999786376952,116.41000366210938,5758900.0,-0.018718176168661782,-1.4639422559498196,-0.9430618605964506,44.393167129582594,42.3439577466828,0.3919805476980258,1.2706244739195967,-3.8884317836815825,-10.703911186661884,31.45819279493554,3.9300003051757955,-0.35024106047177384,-1.0164981842040817,-4.904651981458571,2.8716556130504074,-2.960575082831326,0.9275787144231629,-3.3100051879882812,47.4893057142733,-5.668240329983888,1.944076898627241,9,1.039997100830064,1.0649948120117188,-2.7675018310547017,-6.18500137329103,-2.1200027465820455,2,0.02558013342185106,1.2584604116586537,115.93000030517578,1.1022684416547275,112.2699966430664,-1.0067530298422156,111.58000183105469,0.02558013342185106 3378,2020-09-17,111.91000366210938,112.79000091552734,110.11000061035156,110.94000244140624,5859000.0,-0.016262292891887298,-1.038019262009747,-0.3660379857258502,42.62295857780149,41.790396691912704,1.2843770969751205,3.021127304889305,-1.909600308399206,-8.608489259933748,29.64265138681248,3.6500015258789205,-0.7873363739224004,-2.7049968719482393,-6.792778220169737,1.3827844762732582,-4.748887546058995,-0.6611061978374835,5.5099945068359375,24.623852981205175,-26.83963310285271,2.0438906741107497,9,1.8549957275390625,2.7449951171875,-0.9050045013427734,-4.250003814697266,0.46999359130857954,3,0.030292192643330385,-1.4639422559498196,113.76000213623048,1.2584604116586537,115.93000030517578,1.1022684416547275,112.2699966430664,0.030292192643330385 3379,2020-09-18,110.72000122070312,112.6500015258789,107.79000091552734,112.20999908447266,8822900.0,-0.01063356628062695,3.1012615849163505,-1.5360783388390524,37.81881012891804,41.56199687483278,2.0433819881338025,4.050194365123687,-0.5877517767840459,-7.130069133503724,27.874531964631643,4.8600006103515625,-1.222184505797884,-3.660999298095703,-8.081810502952052,0.7598119067606461,-5.871404900523885,-1.4505936956675214,6.6999969482421875,30.42576470243372,-16.44396080260505,2.210405602428177,9,1.8849983215332031,2.7749977111816406,0.39999961853027344,-2.4650001525878906,1.05999755859375,4,0.03829477797166714,-1.038019262009747,111.91000366210938,-1.4639422559498196,113.76000213623048,1.2584604116586537,115.93000030517578,0.03829477797166714 3380,2020-09-21,110.56999969482422,110.66999816894531,108.9000015258789,109.91999816894531,4562600.0,-0.0013547825526112334,3.1647054599635585,-0.43624326026513466,36.404084495851876,41.743482254719375,1.799438734910396,4.0585930451623256,-0.33329833874545045,-6.711469016638702,26.670667667240323,1.8199996948242188,-1.984223535207633,-3.589000701904297,-8.31238862025478,1.1343872164461857,-5.950694661079538,-1.2273067427290556,6.464798583984376,28.868116014365132,-12.892479907406535,2.361693959175241,9,2.0349998474121094,2.924999237060547,0.8824996948242188,-2.3149986267089844,2.25,0,0.01971601981724369,3.1012615849163505,110.72000122070312,-1.038019262009747,111.91000366210938,-1.4639422559498196,113.76000213623048,0.01971601981724369 3381,2020-09-22,112.38999938964844,112.61000061035156,110.63999938964844,111.63999938964844,4332100.0,0.01646015826939906,2.3109196286608196,1.153843445191732,40.63148098783448,41.40421479370239,0.12067895639242465,2.121316536734099,-1.9439818468031405,-8.225449738232186,25.21916528600554,2.0400009155273438,-2.1918241361439215,-1.6255008697509794,-6.382317202766103,3.1313154632641442,-4.003909036258534,0.7529072967565753,4.27500699462891,47.7673913405159,10.807907538967449,2.3784081665075583,9,0.21500015258789062,1.1049995422363281,-0.9375,-3.4949989318847656,-2.589996337890639,1,0.006050363100530642,3.1647054599635585,110.56999969482422,3.1012615849163505,110.72000122070312,-1.038019262009747,111.91000366210938,0.006050363100530642 3382,2020-09-23,109.0,112.83000183105469,108.66000366210938,112.8000030517578,3542000.0,-0.030162820607334884,1.1606204712830426,-5.066670735677064,30.612241231507056,40.48309858424981,3.187450099518685,5.277028052436975,1.592210206958228,-4.5204897559570725,23.736656774948287,4.1699981689453125,-2.3458725713099966,-4.695000076293951,-9.898963717255612,0.5089635646677095,-7.296981896774781,-2.0930182558131207,7.310006165527341,24.007913981619826,-5.670038985852219,2.60198182048083,9,3.604999542236328,4.494998931884766,2.6525001525878906,-0.10499954223632812,0.510002136230483,2,0.03137612999032391,2.3109196286608196,112.38999938964844,3.1647054599635585,110.56999969482422,3.1012615849163505,110.72000122070312,0.03137612999032391 3383,2020-09-24,110.5500030517578,112.1500015258789,108.1500015258789,108.20999908447266,4184700.0,0.01422021148401642,-2.252033730620245,-0.6157900231692465,40.669867097815555,40.6133224793382,1.6249056434930225,3.4602337063238053,0.22457702850790895,-5.787390845397994,22.040634686809028,4.0,-2.1525146747996757,-2.862997055053725,-8.108774671681914,2.3827805615744637,-5.4858858633678125,-0.24010824673963782,5.419202903769545,54.76193719980051,22.54279883894658,2.622888808314093,9,2.05499649047853,2.9449958801269673,1.1024971008300923,-1.495002746582017,-0.9800033569335795,3,0.009859758550891495,1.1606204712830426,109.0,2.3109196286608196,112.38999938964844,3.1647054599635585,110.56999969482422,0.009859758550891495 3384,2020-09-25,112.0199966430664,112.55999755859376,109.70999908447266,110.25,5134700.0,0.013297092272538169,-1.00000000000001,0.756407539394023,45.2530209672839,41.076408242406735,0.2502001180877187,1.8304868726060448,-1.0283428478941232,-6.963020131929412,20.091627286444968,2.849998474121108,-2.2018178648201427,-1.2320034027099638,-6.439194498590183,3.9751876931702554,-3.8355989506500805,1.371592145230153,3.622041110860934,82.69219796647305,48.08947053234655,2.603595547940112,9,0.5850028991699219,1.4750022888183594,1.1100025177001953,-2.964996337890625,-1.6299972534179688,4,0.003213717382072767,-2.252033730620245,110.5500030517578,1.1606204712830426,109.0,2.3109196286608196,112.38999938964844,0.003213717382072767 3385,2020-09-28,114.23999786376952,114.4800033569336,112.48999786376952,112.87000274658205,5850900.0,0.019817901153637685,1.1513501921776437,0.7740100087500971,55.702690071744335,41.56759118759325,-1.856164639672059,-0.5782547731124197,-3.0287227876070375,-8.83475751257295,18.149326618548546,2.4600067138671875,-1.9754602176264484,1.0889980316161996,-3.948117434014648,6.126113497247047,-1.4295597011992243,3.6075557644316234,1.0879584166218166,96.20844512261243,55.596433309627685,2.518557732815427,9,-1.634998321533189,-0.7449989318847514,-1.1299972534179545,-5.184997558593736,-3.1199951171874716,0,-0.021533605833975678,-1.00000000000001,112.0199966430664,-2.252033730620245,110.5500030517578,1.1606204712830426,109.0,-0.021533605833975678 3386,2020-09-29,113.5199966430664,114.83999633789062,113.29000091552734,114.3499984741211,3221100.0,-0.006302531811683942,-1.4031061851645947,-0.6058429118774072,50.711110674069076,42.26958491475842,-1.6918942224259013,-0.11292099425315882,-2.118406635132118,-7.906057847471999,15.920746108565991,1.5499954223632812,-1.7546279363861004,0.5269969940185604,-4.234748841671006,5.288742829708127,-1.853875923826223,2.9078699118633438,1.5064414227303615,80.26904755659613,36.26001247753626,2.3808729178447865,9,-2.204998016357422,-0.024997711181640625,-0.26749610900878906,-4.464996337890625,2.5,1,-0.006166287605197329,1.1513501921776437,114.23999786376952,-1.00000000000001,112.0199966430664,-2.252033730620245,110.5500030517578,-0.006166287605197329 3387,2020-09-30,114.36000061035156,115.08999633789062,112.01000213623048,113.36000061035156,5174400.0,0.007399612333731209,1.504069024550597,-1.2048166191745564,56.038424784851784,43.760192271097345,-2.724330427143215,-1.2152802997446912,-2.7363577124260274,-8.581933862595918,13.337385120668706,3.079994201660142,-1.5777969114041497,1.4940010070800724,-2.954156716782663,5.942158730942808,-0.7300778548513023,3.718079869011447,-6.569999694824219,89.48132171114035,39.218714860412575,2.224078861931368,9,-2.920001983642578,-0.8650016784667969,-1.0825004577636719,-5.305000305175781,2.9000015258789205,2,-0.0398740602855594,-1.4031061851645947,113.5199966430664,1.1513501921776437,114.23999786376952,-1.00000000000001,112.0199966430664,-0.0398740602855594 3388,2020-10-01,115.7300033569336,116.43000030517578,113.88999938964844,115.0,4306500.0,0.011979737139473423,1.384980460844679,0.7300033569335938,58.98657603471788,46.11216626063066,-3.906267437795208,-2.9864915902551274,-3.842855069934913,-9.749435103884537,10.270073842725942,2.5400009155273438,-1.8673910474574313,3.021503448486328,-0.6925448630022544,6.735551759974911,1.1644792927420298,4.8785276042306265,-7.794002532958984,89.58338063859837,34.07029782650874,1.8570241557442932,10,-3.44000244140625,-2.235004425048828,-2.452503204345703,-6.6750030517578125,7.8299942016601705,3,-0.05374579659796108,1.504069024550597,114.36000061035156,-1.4031061851645947,113.5199966430664,1.1513501921776437,114.23999786376952,-0.05374579659796108 3389,2020-10-02,113.41000366210938,115.6999969482422,113.0,114.41000366210938,4014900.0,-0.020046657111629895,-1.9670176732955655,-1.3698567143588725,52.30583861429011,47.87902782934601,-1.3014213661653713,-0.8212207387417862,-1.2673358070567389,-7.204678059986179,8.877307039539051,2.7300033569335938,-1.8868526640618768,0.773003387451169,-2.8214022693078675,4.367409044210206,-1.0241994409283564,2.5702062158306944,-5.134242858886722,31.67425578850321,-24.681413645870116,1.7972028283795183,10,-1.1200027465820312,0.08499526977539062,-0.13250350952148438,-4.355003356933594,9.3699951171875,4,-0.033859481908897204,1.384980460844679,115.7300033569336,1.504069024550597,114.36000061035156,-1.4031061851645947,113.5199966430664,-0.033859481908897204 3390,2020-10-05,114.8000030517578,114.98999786376952,113.41999816894531,113.45999908447266,2657000.0,0.01225640900065339,-1.2112581464945025,-1.340003967285142,47.483302844081344,48.640341368929,-2.266657280121507,-2.2883794018645602,-2.3939353221637845,-8.330335629522054,8.260908661570092,1.579994201660142,-1.6753050610093538,2.1375026702880717,-1.5130772953569078,5.788082635933051,0.31221268746558906,3.9627926531105544,-6.198072668457016,63.122218808363584,11.311635450415665,1.8252899828224867,10,-2.5100021362304545,-1.3050041198730327,-1.5225028991699077,-5.745002746582017,6.919998168945327,0,-0.038414665025061856,-1.9670176732955655,113.41000366210938,1.384980460844679,115.7300033569336,1.504069024550597,114.36000061035156,-0.038414665025061856 3391,2020-10-06,112.4499969482422,114.47000122070312,111.8000030517578,113.61000061035156,3335500.0,-0.020470435897602668,-1.1707377588110373,-0.8656718117480926,47.10560215713171,50.472937027331746,0.10365490651786047,0.13801002710026467,0.1753498702059062,-5.760979331119074,8.220672399743108,3.0,-1.2729836228435687,-0.25650329589842613,-3.872691085239751,3.3596844934428987,-2.0645971905690885,1.5515905987722363,-3.5349437680664124,14.038753392446642,-36.73554719068746,1.8080938946706653,10,-0.15999603271485796,1.045001983642564,0.8275032043456889,-2.279998779296889,12.700004577636705,1,-0.011827427636768362,-1.2112581464945025,114.8000030517578,-1.9670176732955655,113.41000366210938,1.384980460844679,115.7300033569336,-0.011827427636768362 3392,2020-10-07,114.22000122070312,114.5199966430664,112.62000274658205,113.0199966430664,3367400.0,0.01574036745661811,1.111109698256663,-1.0344834390045115,55.121941647190035,52.07872308837335,-0.9476821563357305,-1.635513622466874,-1.3148247393431518,-7.337594798769558,7.906758567495829,2.0699996948242045,-0.7487296064883537,1.462500762939456,-2.2113038870619164,5.136305412940828,-0.3744015620612373,3.2994030879401492,-5.004350155527334,52.26781003290708,-1.7393975255484548,1.8369023250006877,10,-1.1500015258789062,-0.7250022888183594,-1.0975017547607422,-3.595001220703125,12.58999633789064,2,0.015759021214552638,-1.1707377588110373,112.4499969482422,-1.2112581464945025,114.8000030517578,-1.9670176732955655,113.41000366210938,0.015759021214552638 3393,2020-10-08,115.48999786376952,115.5999984741211,114.27999877929688,114.88999938964844,2254800.0,0.011118863854785221,2.219512648982592,0.4999968210977267,60.53909413548356,53.77717566261776,-1.6128577961966073,-2.749561508176029,-2.3250846155365252,-8.477983917545075,7.287701986624406,1.3799972534179688,-0.39850045387001387,2.543997573852522,-1.28908519133671,6.377080339041754,0.627456191257906,4.460538956447138,-5.985772828993731,94.61539966352292,36.071035921967734,1.9165413825946134,10,-1.3749961853027202,-1.9949989318847514,-2.312498092651353,-4.774997711181626,12.739997863769545,3,0.015326039528971602,1.111109698256663,114.22000122070312,-1.1707377588110373,112.4499969482422,-1.2112581464945025,114.8000030517578,0.015326039528971602 3394,2020-10-09,117.2300033569336,117.5199966430664,115.5199966430664,115.58000183105469,3340100.0,0.01506628734391846,-1.2598718097922836,2.7500095367674824,63.74896600039191,54.67120632135637,-2.834144568891219,-4.263154097231592,-3.7701078877450698,-10.024256398663482,7.268437999532925,2.029998779296889,0.6313965237961554,4.001502990722656,-0.2207461275411191,8.223752108986432,1.8903784315907757,6.112627549854537,-7.448747311341805,94.9301816251429,31.283979022593087,2.1111245591318863,10,-2.5700035095214844,-3.7600021362304688,-3.150005340576172,-5.915004730224609,11.419990539550781,4,0.05399636629188742,2.219512648982592,115.48999786376952,1.111109698256663,114.22000122070312,-1.1707377588110373,112.4499969482422,0.05399636629188742 3395,2020-10-12,120.06999969482422,121.36000061035156,117.4000015258789,118.05999755859376,6498700.0,0.024225848814860118,-1.3783819698535291,1.2181819863225805,65.213938811925,56.282631670007035,-5.319599266757919,-6.839496524206396,-6.337290958044434,-12.644693594754642,7.625998162200818,4.129997253417969,1.341055624483701,6.4514991760253935,1.270044950668293,11.632953401382494,3.860772063346843,9.042226288703944,-9.824419213383948,86.50626312798873,19.990143831253206,2.59072711267855,10,-3.4899978637695312,-5.494998931884766,-5.840002059936523,-8.755001068115234,8.930000305175781,0,0.0225701598347674,-1.2598718097922836,117.2300033569336,2.219512648982592,115.48999786376952,1.111109698256663,114.22000122070312,0.0225701598347674 3396,2020-10-13,121.56999969482422,123.41999816894531,120.06999969482422,120.8000030517578,5326500.0,0.012492712616077872,-2.004478413635726,0.38308249985767046,76.91647173874625,58.60241466488419,-6.210747527646774,-8.321968922401737,-7.525303780259435,-13.854306210650435,7.196882526038611,3.3499984741210938,1.9138656989344867,7.669499206542966,1.448680159045054,13.890318254040878,4.55908968279401,10.779908730291922,-10.435265603071045,82.87037723839818,10.523796737932258,3.1104095237489537,10,-3.9599990844726562,-5.965000152587891,-7.655000686645508,-10.255001068115234,6.279998779296875,1,0.0012338695916380704,-1.3783819698535291,120.06999969482422,-1.2598718097922836,117.2300033569336,2.219512648982592,115.48999786376952,0.0012338695916380704 3397,2020-10-14,116.66999816894531,122.23999786376952,116.4499969482422,122.0500030517578,6618700.0,-0.0403060091978229,1.0104189018429774,-6.987049789447462,61.460659773735756,58.8773128581084,-1.0600938418919412,-3.3653215455441483,-2.412500352404919,-8.711976238593138,5.8590681895013565,5.790000915527315,1.9308439682684195,2.623997879028323,-3.717930674966638,8.965926433023284,-0.5469663979691575,5.794962156025804,-4.306737669472923,26.148791567264716,-46.42185988581655,3.1709642769974797,10,0.94000244140625,-1.0649986267089844,-2.7049999237060547,-5.354999542236328,12.520004272460909,2,0.07268366752396815,-2.004478413635726,121.56999969482422,-1.3783819698535291,120.06999969482422,-1.2598718097922836,117.2300033569336,0.07268366752396815 3398,2020-10-15,115.3000030517578,116.9499969482422,114.06999969482422,115.80999755859376,3287400.0,-0.011742479975046183,1.0645191282233477,0.09479443196515426,56.16542239719467,59.30615550065335,0.2709885822140734,-1.821735664456014,-0.8254387694955767,-7.101486465945825,5.700492125664789,2.879997253417983,2.1298075044057043,1.0845027923583785,-5.1979826530097455,7.366988237726503,-2.0567399303256906,4.225745515042448,-1.8310687853381182,13.155118263794163,-55.733719423879975,3.1412427226840633,10,2.309997558593764,0.30499649047852984,-1.3350048065185405,-3.985004425048814,14.379989624023423,3,0.09982648917770764,1.0104189018429774,116.66999816894531,-2.004478413635726,121.56999969482422,-1.3783819698535291,120.06999969482422,0.09982648917770764 3399,2020-10-16,114.95999908447266,116.77999877929688,114.8499984741211,115.80999755859376,3761400.0,-0.0029488634716905437,-2.6074782348285526,1.6666816264248518,51.456312177826526,59.74760098218059,0.9543404201354093,-1.2098230415312088,-0.2742912578331982,-6.546549809004759,5.821103015240587,1.9300003051757812,2.127951186294979,0.5324989318847599,-5.535841635358963,6.600839499128483,-2.5016713517371016,3.5666692155066215,-0.8899993896484375,9.518711603127809,-53.60461413990494,3.0341702836218616,10,2.6500015258789062,0.6450004577636719,-0.7950000762939453,-3.645000457763672,12.919998168945298,4,0.11543142613732638,1.0645191282233477,115.3000030517578,1.0104189018429774,116.66999816894531,-2.004478413635726,121.56999969482422,0.11543142613732638 3400,2020-10-19,112.75,115.5500030517578,112.01000213623048,115.47000122070312,3037500.0,-0.019224070129373882,1.4583298012122285,3.2000071806194543,48.53110220967055,59.905989876907135,3.177068515154275,1.235199449936772,1.900181311445806,-4.16454074126176,6.0556769215184,3.5400009155273153,1.8712745017030556,-1.7865001678466825,-7.637522099351642,4.064521763658277,-4.712011133599162,1.1390107979057973,10.669998168945312,6.485522533467929,-52.218927139459325,2.925510965752479,10,4.965000152587891,2.854999542236328,1.257497787475586,-1.4350013732910156,15.309997558593778,0,0.1410199015209257,-2.6074782348285526,114.95999908447266,1.0645191282233477,115.3000030517578,1.0104189018429774,116.66999816894531,0.1410199015209257 3401,2020-10-20,113.06999969482422,114.20999908447266,112.6999969482422,113.9000015258789,2745000.0,0.002838134765625,1.0827659507297729,0.3051475950588473,47.48929464805162,59.05791798811397,3.3014475274698043,1.0211084891910502,1.5160477751589951,-4.3220164479574805,6.164574991906831,1.5100021362304545,1.9801806046769457,-1.5005004882812472,-7.306735101628291,4.305734125065797,-4.403617794954769,1.402616818392275,10.121798553466803,10.361661791707636,-42.613548449866954,2.903117306673524,10,4.645000457763672,2.5349998474121094,1.754997253417983,-1.7550010681152344,15.670005798339844,1,0.14088617978394646,1.4583298012122285,112.75,-2.6074782348285526,114.95999908447266,1.0645191282233477,115.3000030517578,0.14088617978394646 3402,2020-10-21,112.41999816894531,113.79000091552734,112.20999908447266,112.66999816894531,3029700.0,-0.005748664788478464,-3.716436265913594,0.3012041547936391,43.37203841644745,57.15046735266552,4.1004760897655075,2.0453299078952227,2.1729902367209917,-3.506191791574409,6.46435497573513,1.5800018310546875,2.1184595056268734,-2.3215019226074247,-7.6158500327495915,2.972846187534742,-4.968675977678501,0.32567213246365156,10.548164157104495,8.299523548444101,-38.390781726933334,2.647174055071083,10,5.295001983642578,3.1850013732910156,2.404998779296889,-1.1049995422363281,19.479995727539062,2,0.137253162751235,1.0827659507297729,113.06999969482422,1.4583298012122285,112.75,-2.6074782348285526,114.95999908447266,0.137253162751235 3403,2020-10-22,111.63999938964844,113.76000213623048,110.87999725341795,112.7699966430664,3604500.0,-0.006938256466831549,-1.1735873392429899,4.519989013671875,46.2227834548674,55.203113736496135,4.779540269558623,3.06849896891336,2.897494337712331,-2.5745588502455945,6.74112480526039,2.8800048828125284,2.44034101492187,-3.156000518798834,-8.288648007334416,1.9766469697367484,-5.722324263066625,-0.5896767745310427,11.108999732604985,12.881388808069264,-34.23327080992587,2.56632374426779,10,5.509998321533203,3.9650001525878906,3.1724987030029297,-0.3250007629394531,21.300003051757784,3,0.15720174800883302,-3.716436265913594,112.41999816894531,1.0827659507297729,113.06999969482422,1.4583298012122285,112.75,0.15720174800883302 3404,2020-10-23,112.37999725341795,112.62000274658205,110.9000015258789,112.5,2269300.0,0.0066284294859835224,8.55534363277954,0.10619737899279502,44.68831185794459,52.922488519387194,3.6645902909095156,2.4842216366061365,2.1055878163410995,-3.1698537264299347,7.187955836883966,1.7200012207031392,2.4384484153747223,-2.4340026855468864,-7.528038999041144,2.660033627947371,-4.981020842294015,0.11301547120024225,9.894241794082049,32.11987446639231,-12.434161870268923,2.5470181567471264,10,4.770000457763686,3.2250022888183736,1.8300018310547017,-1.0649986267089702,21.349998474121108,4,0.15394194558798224,-1.1735873392429899,111.63999938964844,-3.716436265913594,112.41999816894531,1.0827659507297729,113.06999969482422,0.15394194558798224 3405,2020-10-26,111.77999877929688,112.04000091552734,110.0199966430664,111.18000030517578,2764700.0,-0.005339014849484958,2.6071416407245183,-4.9998728463342035,48.40704182635305,49.754774084676846,3.313429206461649,3.046678458020054,2.6417669609780745,-2.410566323980902,7.653146660996339,2.3600006103515483,2.167792544924808,-2.911001205444336,-8.17921438909687,2.3572119782081984,-5.545107797270603,-0.2768946136180688,10.03847059643985,42.00479977858381,-6.144456578200277,2.6341065918262676,10,4.349998474121094,4.005001068115234,1.2700004577636719,-0.4650001525878906,21.360000610351562,0,0.1440329097328905,8.55534363277954,112.37999725341795,-1.1735873392429899,111.63999938964844,-3.716436265913594,112.41999816894531,0.1440329097328905 3406,2020-10-27,112.81999969482422,113.55999755859376,111.12999725341795,111.77999877929688,2628900.0,0.009303998272363279,-1.0769198165035905,1.7333392673219485,46.55171960202363,48.09822517670882,1.007681901868935,2.0570106676368596,1.504227312616564,-3.2989420720861915,7.817681161888313,2.4300003051758097,1.646963704271954,-1.8360004425048828,-7.146104548476671,3.474103663466906,-4.491052495490777,0.8190516104810115,8.290561316952292,74.27055380841944,25.54170223360451,2.655052052985898,10,0.6649971008300781,2.9650001525878906,0.22999954223632812,-1.5050010681152344,18.370002746582003,1,0.13508241362341278,2.6071416407245183,111.77999877929688,8.55534363277954,112.37999725341795,-1.1735873392429899,111.63999938964844,0.13508241362341278 3407,2020-10-28,109.8000030517578,111.93000030517578,109.66000366210938,111.3000030517578,3661800.0,-0.026768273809922416,-1.5505597750613331,-1.4423064226240692,37.097514754490874,45.97956877196396,3.297449155663088,4.972827052950322,4.416983990324937,-0.1965127005848757,8.62935638661621,3.1599960327148438,0.7160855289058361,-4.627997207641613,-10.36596199933004,1.1099675840468137,-7.496979603485826,-1.7590148117973996,10.645124097896101,3.4146205305218826,-37.87777846147951,2.868982395844213,10,3.4199981689453267,5.984996795654311,3.2499961853027486,1.514995574951186,21.999999999999986,2,0.17249546370666557,-1.0769198165035905,112.81999969482422,2.6071416407245183,111.77999877929688,8.55534363277954,112.37999725341795,0.17249546370666557 3408,2020-10-29,109.51000213623048,111.04000091552734,108.9000015258789,109.27999877929688,2895900.0,-0.002641174020647452,-3.323240418924022,-0.15333557128907196,31.262124631770433,43.73577015573551,2.9946902509601188,5.030884542697066,4.622533330766743,0.19534970081784309,9.086139777214953,2.1399993896484375,-0.7396984973794076,-4.606998062133769,-10.710443378723312,1.4964472544557736,-7.658720720428548,-1.5552754038389907,10.072315134419853,13.090152997323425,-20.532695400912733,3.0517226582947727,10,2.7150001525878764,6.274997711181626,3.539997100830064,1.8049964904785014,23.450004577636733,3,0.204456134814067,-1.5505597750613331,109.8000030517578,-1.0769198165035905,112.81999969482422,2.6071416407245183,111.77999877929688,0.204456134814067 3409,2020-10-30,109.56999969482422,109.76000213623048,107.55999755859376,108.86000061035156,4040500.0,0.000547872864791854,3.0366909546506586,3.0869074866485637,20.538707420723952,40.62550406807478,2.3352979317095617,4.92074209541056,4.4686582370735835,0.1970820665844144,10.035358260056404,2.2000045776367188,-1.5210262322785582,-4.355000305175778,-10.784951609457693,2.074950999106136,-7.5699759573167285,-1.1400246530348284,8.944086001348978,33.500035603840914,6.295324715705057,3.214975652140956,10,1.3149986267089844,5.9199981689453125,3.479999542236328,1.7449989318847656,23.579994201660156,4,0.21328833450463125,-3.323240418924022,109.51000213623048,-1.5505597750613331,109.8000030517578,-1.0769198165035905,112.81999969482422,0.21328833450463125 3410,2020-11-02,110.38999938964844,111.13999938964844,108.75,111.13999938964844,3145000.0,0.007483797545934978,5.373331705729167,-1.0563393902923888,17.3862144697723,37.280717381599295,1.2799248016092974,3.9562553121819093,3.574946693388952,-0.4775536981692028,10.843078230767485,2.3899993896484375,-2.059790036958347,-3.314500427246088,-9.918223345226508,3.289222490734332,-6.616361886236305,-0.012638968255870964,6.809595730015232,47.166697184244555,25.887839473905288,3.301861458990213,11,0.2849998474121094,5.099998474121094,2.6599998474121094,0.9249992370605469,20.729995727539062,0,0.2114321629399274,3.0366909546506586,109.56999969482422,-3.323240418924022,109.51000213623048,-1.5505597750613331,109.8000030517578,0.2114321629399274 3411,2020-11-03,111.12000274658205,112.38999938964844,110.70999908447266,111.25,3341400.0,0.006612948283085673,-2.5368257053140484,0.17332967122393939,28.604478933272446,35.639877439024296,0.2729266066770606,3.290193196631037,2.770134931463801,-1.0791457497449244,11.247404131417222,2.0,-2.4392735132073824,-2.5179973602294723,-9.201219026195972,4.165224305737027,-5.859608193212722,0.8236134727537774,4.922840665753242,73.70608361055058,50.852078260749806,3.341610832983251,11,-0.4600028991699219,4.369995117187486,1.9299964904785014,0.19499588012693891,19.439994812011733,1,0.1981641117601909,5.373331705729167,110.38999938964844,3.0366909546506586,109.56999969482422,-3.323240418924022,109.51000213623048,0.1981641117601909 3412,2020-11-04,116.0199966430664,116.87999725341795,112.80999755859376,113.91000366210938,5025900.0,0.04409641626502814,1.125329428989752,-16.231058160691955,52.18179977037829,36.301990362969946,-4.540150112282149,-1.5473697715328854,-2.15410713743843,-5.8587736447984184,11.664561314695801,5.759994506835909,-2.4608210934279384,2.291996765136716,-4.4722136839726545,9.056207214246086,-1.0901084594179622,5.674101989691394,-8.459999084472642,90.7725253378587,63.93671165888223,3.3821052245546834,11,-3.799999237060547,-0.529998779296875,-3.6149978637695312,-4.4199981689453125,15.209999084472656,2,0.1307533721536822,-2.5368257053140484,111.12000274658205,5.373331705729167,110.38999938964844,3.0366909546506586,109.56999969482422,0.1307533721536822 3413,2020-11-05,117.26000213623048,119.30999755859376,116.27999877929688,117.56999969482422,7669700.0,0.01068786010207301,-1.6695974241599405,-0.14691876294921605,56.609206490073944,37.62653421098432,-5.474862575242511,-2.791071643389273,-3.429597314743077,-6.941399374830425,12.735230134858936,3.290000915527358,-2.440740557857211,3.443502044677743,-3.4626026010389808,10.349606690394467,-0.009550278180626037,6.896554367536112,-9.513604583740232,82.55323044797207,51.31577797720505,3.4530523228583623,11,-3.8250045776367188,-1.7700042724609517,-4.792503356933608,-5.660003662109389,12.09999847412108,3,0.12399795881493336,1.125329428989752,116.0199966430664,-2.5368257053140484,111.12000274658205,5.373331705729167,110.38999938964844,0.12399795881493336 3414,2020-11-06,123.55999755859376,127.02999877929688,122.70999908447266,127.0,8931300.0,0.053726721026698065,1.4685712541852678,11.09686946249308,75.15123888074716,40.59811166147256,-11.199997619390302,-9.05687537417252,-9.66197636871388,-13.041631624804225,13.677311273213022,9.769996643066392,-2.073111055159387,9.426997756958016,1.37678516007432,17.477210353841713,5.401891458516175,13.452104055399857,-15.351056005859377,81.01749752503768,44.722066496994586,4.025106298441846,11,-6.264999389648452,-6.264999389648452,-10.66749763488771,-11.95999908447267,6.440002441406236,4,0.076076475728448,-1.6695974241599405,117.26000213623048,1.125329428989752,116.0199966430664,-2.5368257053140484,111.12000274658205,0.076076475728448 3415,2020-11-09,122.77999877929688,126.95999908447266,122.56999969482422,125.4800033569336,6190600.0,-0.0063127128092326235,-1.8140996955580824,0.7848844945973312,72.11845970270028,43.43886056154774,-9.717451033062076,-8.499198809468965,-8.854913589203093,-12.124413806093031,13.490365784914243,4.3899993896484375,-1.718934717689237,8.511499023437494,-0.03538163126772531,17.058379678142714,4.238058696084892,12.784939350790097,-13.441793792968738,73.95833284636727,32.962150698845754,4.27344032735261,11,-5.4850006103515625,-5.4850006103515625,-9.88749885559082,-11.180000305175781,7.029998779296903,0,0.08445997084450285,1.4685712541852678,123.55999755859376,-1.6695974241599405,117.26000213623048,1.125329428989752,116.0199966430664,0.08445997084450285 3416,2020-11-10,121.72000122070312,123.23999786376952,118.5999984741211,119.02999877929688,4454400.0,-0.008633308105004511,-1.614081915986461,-0.9962955113804942,70.79608484874957,47.183146127576485,-8.115672925653996,-7.828772558819026,-7.793151161413135,-10.940111247345243,12.358790589051567,4.639999389648423,-1.363097675846376,7.4440013885498075,-1.1300770501471078,16.018079827246723,3.15696216920135,11.731040607898265,-11.320288606796865,62.658248222490684,16.802171124645938,4.287039219348458,11,-4.4250030517578125,-4.4250030517578125,-8.82750129699707,-10.120002746582031,8.289993286132812,1,0.07722637037638758,-1.8140996955580824,122.77999877929688,1.4685712541852678,123.55999755859376,-1.6695974241599405,117.26000213623048,0.07722637037638758 3417,2020-11-11,125.1500015258789,126.02999877929688,122.04000091552734,122.62999725341795,3931600.0,0.028179430420449014,-1.156757380929797,0.9368037120232394,77.00921476375561,52.2661561422415,-10.213334879360715,-11.163243750785156,-11.188585688385444,-14.219809105664808,12.720436894808559,4.30999755859375,-0.9390124690904571,10.450001525878903,0.6293727321149021,20.270630319642905,5.539687128996903,15.360315922760904,-13.75247174204921,82.51165345657704,31.1425988691051,4.910314396882002,11,-7.855003356933594,-7.855003356933594,-12.257501602172852,-13.550003051757812,6.769996643066378,2,0.043228094021206864,-1.614081915986461,121.72000122070312,-1.8140996955580824,122.77999877929688,1.4685712541852678,123.55999755859376,0.043228094021206864 3418,2020-11-12,126.80999755859376,127.8000030517578,124.7300033569336,125.41000366210938,3557800.0,0.013264051238318197,-1.224641887670753,0.555552191630692,77.82492986278562,58.63129196913724,-10.237877492114592,-12.560721794866723,-12.857844918537367,-15.727265681570401,13.968324908675712,3.0699996948242045,-0.44830981298460415,11.534497833251962,0.316273932379886,22.752721734124037,5.925385882815931,17.143609783687992,-14.474519635036032,89.23907608078227,33.97134101200538,5.609111950436035,11,-8.534996032714858,-9.129997253417983,-13.527498245239272,-15.20999908447267,3.410003662109361,3,0.03485528155540729,-1.156757380929797,125.1500015258789,-1.614081915986461,121.72000122070312,-1.8140996955580824,122.77999877929688,0.03485528155540729 3419,2020-11-13,128.22999572753906,128.52000427246094,126.30999755859376,127.33000183105469,3397600.0,0.011197840834979766,1.9864733901065854,0.6428555858310562,80.7476753863328,65.67145429319952,-9.758842846522128,-13.634647125213931,-14.140555538442271,-17.005196788211137,15.32506035315766,2.2100067138671733,0.6562062393096539,12.29099617004394,-0.3305842302000883,24.912576570287982,5.980205969921926,18.601786370165954,-14.65735579372533,97.07652847369899,38.47334606491006,6.310790200122018,11,-8.614994049072266,-10.189994812011719,-14.424995422363281,-16.62999725341797,4.0200042724609375,4,0.00881232878782523,-1.224641887670753,126.80999755859376,-1.156757380929797,125.1500015258789,-1.614081915986461,121.72000122070312,0.00881232878782523 3420,2020-11-16,128.64999389648438,130.11000061035156,127.55999755859376,129.82000732421878,3444500.0,0.0032753504089457763,1.9142892020089124,-1.3000237360550992,80.29086320249677,71.4143858786689,-8.176069925589957,-13.49423834017,-14.397824462038898,-17.307345548973956,16.53741618158633,2.5500030517577983,2.0436383280917028,11.915994644165039,-1.8141454989604426,25.64613478729052,5.050924572602298,18.78106471572778,-13.582617528805926,87.31532195574952,29.426020971536396,6.8650700715627435,11,-7.189994812011719,-9.814994812011719,-14.584993362426758,-16.77999496459961,3.5800018310546875,0,0.010493635192877493,1.9864733901065854,128.22999572753906,-1.224641887670753,126.80999755859376,-1.156757380929797,125.1500015258789,0.010493635192877493 3421,2020-11-17,129.0,132.33000183105472,128.72000122070312,130.60000610351562,3648500.0,0.002720607229855343,-2.3425874906399056,1.3675108896945336,90.920724513065,75.71871085007852,-6.39564547595765,-13.269976185302454,-14.489991909437308,-17.456594385587067,17.934152127765497,3.680007934570341,3.753552941192268,11.469500732421878,-3.182937115832118,26.12193858067586,4.143281808294887,18.79571965654887,-12.127508723200776,67.63846904979552,2.740406188279266,7.326218924126993,11,-4.6949996948242045,-9.055000305175753,-13.42249870300293,-16.025001525878906,3.919998168945284,1,0.006279050841812239,1.9142892020089124,128.64999389648438,1.9864733901065854,128.22999572753906,-1.224641887670753,126.80999755859376,0.006279050841812239 3422,2020-11-18,127.8499984741211,130.50999450683594,127.83999633789062,129.6300048828125,3222900.0,-0.00891474051068919,-1.9666470281565374,1.1124997615823304,87.70559687797038,79.17386533762257,-3.7896022738295585,-11.494032202245933,-13.142746493952956,-16.122619735290826,19.165830024448656,2.6699981689453125,5.5755190573868845,9.547999191284177,-5.588341099790966,24.68433948235932,1.9798290457466123,17.11616933682174,-8.813455719726107,41.05257557368526,-29.143094755829182,7.56817014553757,11,-2.384998321533189,-7.904998779296847,-11.242498397827148,-13.614997863769531,5.150001525878906,2,0.016894767762958285,-2.3425874906399056,129.0,1.9142892020089124,128.64999389648438,1.9864733901065854,128.22999572753906,0.016894767762958285 3423,2020-11-19,129.19000244140622,130.22999572753906,127.11000061035156,127.3000030517578,2427000.0,0.010481063615783714,-1.7488892025785976,-1.0617935870454982,88.32032014848704,80.63709658959367,-3.6424091308068114,-12.070690528098453,-14.218156881246301,-17.240090288759603,20.004245588275378,3.1199951171875,7.186968200977276,10.01050300598142,-5.529144267212871,25.55015027917571,2.2406793693842815,17.780326642578558,-8.292375416278873,47.8405787183125,-25.88163089073045,7.769823636597145,11,-3.7250022888183167,-9.245002746581974,-12.582502365112276,-14.290004730224581,3.949996948242216,3,0.021131633067173583,-1.9666470281565374,127.8499984741211,-2.3425874906399056,129.0,1.9142892020089124,128.64999389648438,0.021131633067173583 3424,2020-11-20,129.67999267578122,130.33999633789062,128.36000061035156,129.66000366210938,4387800.0,0.003792787561848865,1.9552255801771847,0.010576201125422017,88.1677912002579,82.42035564487784,-3.545869603297149,-11.803317029983475,-14.42789117058041,-17.534053523091572,20.894714301262646,1.9799957275390625,8.189385363594738,9.635493469238256,-6.2330166509875085,25.50400358946402,1.7012384091253665,17.569748529351145,-7.181833177824046,49.233552958508156,-26.697388533353276,7.934255060112885,11,-4.214992523193317,-9.734992980956974,-13.072492599487276,-14.779994964599581,3.6000061035156534,4,0.00416416236444439,-1.7488892025785976,129.19000244140622,-1.9666470281565374,127.8499984741211,-2.3425874906399056,129.0,0.00416416236444439 3425,2020-11-23,127.87999725341795,130.14999389648438,126.91000366210938,129.8699951171875,4177200.0,-0.01388028627410176,1.5411733730660946,-99.55458015281403,81.81474287415776,83.64465098103432,-1.057576004159742,-9.20737271429222,-12.38502163507988,-15.544591901551954,21.410219502289703,3.239990234375,9.061035300199052,7.030498123168925,-8.705670263582348,22.7666665099202,-0.8375860702067115,14.898582316544562,-4.005379828827117,17.896566771300723,-55.90683855870289,7.868084193375638,11,-0.6949958801269247,-7.934997558593707,-11.27249717712401,-12.579998016357408,6.9700088500976705,0,0.03417268408226559,1.9552255801771847,129.67999267578122,-1.7488892025785976,129.19000244140622,-1.9666470281565374,127.8499984741211,0.03417268408226559 3426,2020-11-24,128.05999755859378,129.02000427246094,125.76000213623048,127.47000122070312,4692200.0,0.00140757201315167,1.5976011574749718,-0.2964808900714372,77.84460657603377,83.73747229350967,-0.272307496559435,-8.629530420338085,-12.433039579045158,-15.544450467198715,22.40314844769268,3.2600021362304545,8.9972170375638,6.448498535156276,-9.125662104652406,22.02265917496497,-1.3385817847480723,14.235578855060623,-3.001626317098001,48.42103403357947,-22.276041020109908,7.787080319904345,11,0.4700050354003622,-8.114997863769531,-11.399997711181669,-12.759998321533232,4.369995117187443,1,0.032562847481215185,1.5411733730660946,127.87999725341795,1.9552255801771847,129.67999267578122,-1.7488892025785976,129.19000244140622,0.032562847481215185 3427,2020-11-25,128.74000549316406,129.6300048828125,127.76000213623048,128.78999328613278,3562700.0,0.005310072993396364,1.161839157508495,-0.084725598717167,77.25548159217496,83.67420026344182,-0.43529578075293784,-8.240333720238425,-12.900485980659226,-16.0228858772262,23.060259077384238,1.870002746582017,9.104722904346488,6.181506347656253,-8.65445111733996,21.017463812652466,-1.2364723848418464,13.599485080154366,-2.9800033569335795,65.06565785287233,-3.961017293327245,7.417978732498108,11,0.30499649047854405,-8.795005798339815,-12.080005645751953,-13.135005950927734,3.1100006103515625,2,0.032468482968980306,1.5976011574749718,128.05999755859378,1.5411733730660946,127.87999725341795,1.9552255801771847,129.67999267578122,0.032468482968980306 3428,2020-11-27,131.89999389648438,132.47000122070312,128.8699951171875,129.1199951171875,2278400.0,0.024545504648810335,-1.1951264898259195,-55.613553113584736,73.27010125987307,82.84335869383519,-3.126079228625599,-10.15770529635006,-15.747170846505327,-18.973813524997524,23.734617847945145,3.7299957275390625,9.443673320276446,8.221995162963864,-5.826315651172649,22.270305977100378,1.1978397558956146,15.246150570032114,-6.139991760253892,91.50510578253605,23.003972517144774,7.024155407068254,11,-2.784992218017578,-11.884994506835938,-15.239994049072266,-16.294994354248047,-0.3699951171875,4,0.00833969791066802,1.161839157508495,128.74000549316406,1.5976011574749718,128.05999755859378,1.5411733730660946,127.87999725341795,0.00833969791066802 3429,2020-11-30,132.94000244140622,133.05000305175778,130.1300048828125,131.89999389648438,5746000.0,0.007884826330909922,3.634881805851743,0.37410395740709224,77.94281560862282,82.58246451673807,-3.8305337265472303,-9.862792232194707,-16.416968018739965,-19.789565704916242,24.11539797614018,2.919998168945284,9.336914538788335,8.093503570556607,-4.858859748528772,21.045866889641985,1.6173219110139314,14.569685230099296,-6.106400451660122,98.49107549332035,29.41287215340776,6.476181659542688,11,-3.534999847412081,-12.63500213623044,-16.562503814697237,-17.335002899169893,0.25,0,0.0015044151088410285,-1.1951264898259195,131.89999389648438,1.161839157508495,128.74000549316406,1.5976011574749718,128.05999755859378,0.0015044151088410285 3430,2020-12-01,133.72999572753906,133.94000244140622,132.24000549316406,132.91999816894528,3967100.0,0.00594247985275187,1.7641979903238627,0.7788374072009642,83.52876125986054,81.76113526638203,-4.273558583122167,-9.2909062865469,-16.815101447296684,-20.3624833275569,25.127756141459756,1.699996948242159,9.09057646835609,7.716497039794916,-3.887186736087756,19.32018081567759,1.914655151853566,13.518338927736252,-5.777441546630854,97.43268085535057,26.404648386383727,5.801841887941339,12,-3.879993438720703,-12.979995727539062,-17.352497100830078,-18.124996185302734,1.330001831054716,1,-0.003364966444469264,3.634881805851743,132.94000244140622,-1.1951264898259195,131.89999389648438,1.161839157508495,128.74000549316406,-0.003364966444469264 3431,2020-12-02,133.13999938964844,134.24000549316406,132.41000366210938,133.63999938964844,2926700.0,-0.0044118474294478904,1.1529278713244533,-0.6172858111671851,76.50964205597973,80.51714028616084,-3.391162160560498,-7.343128665255719,-15.890694765996798,-19.516241342490645,26.687941362392927,1.8300018310546875,8.605650884664783,6.025500869750971,-3.6458653849808513,15.696867124482793,1.1898177423850598,10.861183997116882,-3.9899555566406377,83.02460596199194,12.893602798129749,4.835683127365914,12,-3.139995574951172,-12.239997863769531,-17.1825008392334,-17.53499984741211,-0.21000671386721592,2,0.012843673739720174,1.7641979903238627,133.72999572753906,3.634881805851743,132.94000244140622,-1.1951264898259195,131.89999389648438,0.012843673739720174 3432,2020-12-03,131.19000244140622,132.97000122070312,131.08999633789062,131.64999389648438,3587800.0,-0.014646214189436346,-4.696952882970361,0.9199829101563068,64.25784199190953,77.84353160209668,-1.0253923776861882,-4.425245743606837,-13.5127652595462,-17.33262789102119,28.24266221785959,2.0500030517578125,8.074167575396302,3.317003631591774,-4.971328070019325,11.605335333202888,-0.8271622192137897,7.461169482397324,-1.0219662763671806,43.20303242983617,-23.49840686653279,4.144165850805554,12,-1.189998626708956,-10.290000915527315,-16.55500411987302,-15.585002899169893,-2.5,3,0.009451865319758834,1.1529278713244533,133.13999938964844,1.7641979903238627,133.72999572753906,3.634881805851743,132.94000244140622,0.009451865319758834 3433,2020-12-04,131.80000305175778,131.97999572753906,130.67999267578122,131.6300048828125,2029200.0,0.004649749211065091,3.9058244320963844,-0.36956810190398226,62.268076698813175,74.9657855463806,-1.3703353313731554,-4.1003196446406065,-13.728890885054966,-17.69558857408242,29.197866798389978,1.300003051757841,7.307456979624021,3.200004196166958,-3.582685597437006,9.982693989770922,-0.19134070063503827,6.59134909296894,2.4400024414062784,40.632552821018564,-21.30848232614685,3.3913448968019826,12,-1.7999992370605185,-10.900001525878878,-17.297502517700167,-16.195003509521456,-3.300003051757784,4,0.00037938581638874425,-4.696952882970361,131.19000244140622,1.1529278713244533,133.13999938964844,1.7641979903238627,133.72999572753906,0.00037938581638874425 3434,2020-12-07,132.96000671386722,133.08000183105472,131.91999816894528,132.08000183105472,2637400.0,0.008801241542110594,1.0714441416894749,5.176555066870985,64.09422730516098,72.9968393720476,-2.253074517730738,-4.764256275938209,-14.520808906884184,-18.592433067238844,28.775716689527954,1.2799987792969318,6.697372664387672,3.8900074005127294,-2.7227908895141866,10.502805690539645,0.5836082554992856,7.196406545526187,1.2087985229491949,64.04510756121819,5.09424355138448,3.306399145013457,12,-2.9600028991699503,-12.06000518798831,-18.95500564575198,-17.355007171630888,-8.27000427246098,0,-0.01075517345338095,3.9058244320963844,131.80000305175778,-4.696952882970361,131.19000244140622,1.1529278713244533,133.13999938964844,-0.01075517345338095 3435,2020-12-08,133.14999389648438,133.42999267578122,131.82000732421878,132.83000183105472,2442900.0,0.0014289047309241631,2.6591007612145825,0.3636253294492672,63.71447762006859,71.42682504360705,-1.8069142739780375,-4.361112140939525,-14.404481877223276,-18.52921642849242,28.403627600114184,1.6099853515624432,5.903591070165959,3.561494827270508,-2.58442619848077,9.7074158530218,0.4885343143948546,6.634455340146147,0.9490350891113337,69.38180695986892,11.053579665683102,3.072960512875643,12,-2.1499900817871094,-11.654991149902344,-19.962495803833008,-17.659996032714844,-5.8699951171875,1,0.00030047725689685834,1.0714441416894749,132.96000671386722,3.9058244320963844,131.80000305175778,-4.696952882970361,131.19000244140622,0.00030047725689685834 3436,2020-12-09,131.1199951171875,133.8800048828125,130.57000732421878,133.8800048828125,3660500.0,-0.015245954730385258,1.398540468819086,-8.625244385104004,60.21237489033617,69.5331465211805,0.7853839321097951,-1.6767494522927961,-12.062230770780928,-16.267861658607018,29.047606159192235,3.3099975585937216,5.023457138487956,1.0614963531494084,-3.868174660756978,5.991167367055795,-1.4033391538037847,3.5263318601026015,2.9106531422119133,16.61595766259079,-42.084161978623584,2.4648355069531958,12,0.43500518798828125,-8.64499282836914,-18.03749656677246,-15.629997253417969,-1.269989013671875,2,0.030048829988781778,2.6591007612145825,133.14999389648438,1.0714441416894749,132.96000671386722,3.9058244320963844,131.80000305175778,0.030048829988781778 3437,2020-12-10,130.55999755859378,131.8800048828125,130.03999328613278,130.72999572753906,4164500.0,-0.004270878427757974,-2.0413246068675823,0.061593321539131676,54.49769614802379,67.44732373097503,1.822334933982404,-0.7279919179530907,-11.217130120656435,-15.46847413189596,29.14892563020811,1.840011596679716,4.4063901098535325,0.2309989929199503,-4.124943602531658,4.586941588371545,-1.946972304805854,2.4089702906457546,3.332225063398397,13.541737033050069,-44.60985086458068,2.1779712977258003,12,1.580001831054659,-7.034996032714872,-17.484998703002958,-15.069999694824247,1.7400054931640057,3,0.018152536469861813,1.398540468819086,131.1199951171875,2.6591007612145825,133.14999389648438,1.0714441416894749,132.96000671386722,0.018152536469861813 3438,2020-12-11,131.22999572753906,131.6300048828125,129.69000244140622,130.57000732421878,2405300.0,0.0051317262674166475,1.6575253702329957,-3.8823265416035695,55.029220483450075,64.90136871706696,1.1703809415160151,-1.1066132114009974,-11.63252759312337,-15.88237732078585,28.9098932848399,1.9400024414062784,4.087812938500917,0.6799972534179801,-3.3613477313433577,4.721342238179318,-1.3406752389626888,2.700669745798649,2.6500091552734375,36.75399495986875,-21.59515242036744,2.0206724923806716,12,0.7350082397460938,-5.969993591308594,-17.374998092651367,-15.739997863769531,-0.8300018310546875,4,-0.019355279805132297,-2.0413246068675823,130.55999755859378,1.398540468819086,131.1199951171875,2.6591007612145825,133.14999389648438,-0.019355279805132297 3439,2020-12-14,129.36000061035156,132.97000122070312,129.22999572753906,131.02000427246094,5296700.0,-0.014249753700137258,-2.8958118095843597,-2.515201257716336,54.78038098739722,61.7071042423488,2.770495628791423,0.8984433292717142,-9.449620004160053,-13.7578550538787,28.664843200266084,3.7400054931640625,3.7141525981765824,-1.2464981079101562,-5.181471276485382,2.68847506066507,-3.2139846921977835,0.720988476377471,4.184804077148442,2.795798426871167,-58.16409965960119,1.9674865842876132,12,2.375,-2.9399986267089844,-14.897502899169922,-13.870002746582031,1.0,0,-0.006648118477843745,1.6575253702329957,131.22999572753906,-2.0413246068675823,130.55999755859378,1.398540468819086,131.1199951171875,-0.006648118477843745 3440,2020-12-15,130.0,130.71000671386722,128.77999877929688,129.69999694824222,2896000.0,0.004947428777278606,1.2441737711025733,-0.18072433128043144,56.085338326431376,59.43773716128787,1.7274100626246423,0.384481281802465,-9.807629186544887,-14.14372789191043,28.082041388765933,1.930007934570341,3.304207803699228,-0.6739990234374886,-4.5128000830152075,3.1648020361402303,-2.5933995532263623,1.245401506351385,3.113323791503916,23.921563934249658,-37.028881337782934,1.91940052978886,12,1.3300018310546875,-3.579998016357422,-12.705001831054688,-12.705001831054688,1.100006103515625,1,-0.040846135066105904,-2.8958118095843597,129.36000061035156,1.6575253702329957,131.22999572753906,-2.0413246068675823,130.55999755859378,-0.040846135066105904 3441,2020-12-16,129.80999755859378,130.64999389648438,129.11000061035156,130.64999389648438,3262000.0,-0.0014615572415863642,2.6666666666666665,-2.7999593103099207,53.46276501710085,58.23828416408691,1.5593600876473488,0.6727714571015042,-9.256271044290315,-13.709141182472266,27.127180495294457,1.5399932861328125,2.6707079579105084,-0.9045013427734148,-4.685598105962839,2.8765954204160096,-2.7950497243681127,0.9860470388212832,3.1600036621093466,24.582295444945252,-34.36677560507313,1.8905483815947106,12,1.520004272460909,-3.3899955749512003,-12.514999389648466,-12.514999389648466,1.6000061035155966,2,-0.01949001484384827,1.2441737711025733,130.0,-2.8958118095843597,129.36000061035156,1.6575253702329957,131.22999572753906,-0.01949001484384827 3442,2020-12-17,130.00999450683594,130.75999450683594,129.64999389648438,130.32000732421878,4132200.0,0.0015406898698375748,-1.1553116157800394,0.3690644868302007,42.43393444205127,56.034490580002256,1.3123879565615653,0.6776358276134147,-9.142199195995104,-13.643343861338693,26.415695461293254,1.1100006103515625,1.8238125679268364,-0.8125041961669979,-4.365619214407218,2.7406108220732364,-2.589061705287122,0.9640533129531264,2.4572064208984443,29.355489519148133,-24.423097029128716,1.7765575091201171,12,1.32000732421875,-1.8699913024902344,-12.714996337890625,-12.714996337890625,-6.739997863769531,3,-0.0012305854171227315,2.6666666666666665,129.80999755859378,1.2441737711025733,130.0,-2.8958118095843597,129.36000061035156,-0.0012305854171227315 3443,2020-12-18,131.91999816894528,132.13999938964844,129.50999450683594,130.30000305175778,8782600.0,0.014691206390358813,1.5534058250125218,-5.225574641925002,46.182610195315206,54.0443109011305,-0.6468249326937041,-1.0723360215887965,-10.750406285486463,-15.293866921535951,26.04307712723566,2.6300048828125,1.2733291364294246,0.9609996795653899,-2.5373846777902997,4.459384036921094,-0.7881924991124549,2.7101918582432347,-3.139999389648409,74.94027589622505,25.709714464139495,1.7491921786778486,12,-0.5899963378905966,-2.434993743896456,-14.624999999999972,-14.624999999999972,-4.150001525878878,4,0.002880570710180219,-1.1553116157800394,130.00999450683594,2.6666666666666665,129.80999755859378,1.2441737711025733,130.0,0.002880570710180219 3444,2020-12-21,130.22000122070312,131.22999572753906,127.62999725341795,130.0,3259400.0,-0.012886574983612675,2.2142983651226285,0.13580363197950418,37.701468246797106,51.15397652632256,0.6969166617256803,0.7064092939558293,-8.818238645938195,-13.33685040085821,25.332808221872664,4.2900009155273295,1.02903504067595,-0.7659976959228629,-4.230994784445073,2.6989993925993616,-2.4984962401839823,0.9665008483382564,1.9199981689453125,57.42799868050459,13.704182642777582,1.7324985442611098,12,0.5349998474121094,-0.21999740600585938,-12.242500305175781,-12.540000915527344,-4.1399993896484375,0,0.0013822198901394245,1.5534058250125218,131.91999816894528,-1.1553116157800394,130.00999450683594,2.6666666666666665,129.80999755859378,0.0013822198901394245 3445,2020-12-22,132.25,132.41999816894528,130.25999450683594,131.92999267578122,3061300.0,0.015588993705017318,5.545429324456019,1.4545706755445875,47.167406944070756,49.704535643404185,-1.6474151382433604,-1.0323422771646165,-10.679246691906485,-15.125753435504024,25.19511285089265,2.199996948242159,0.8273793690752598,1.0455009460449105,-2.134207055051803,4.225208947141624,-0.5443530545034605,2.6353549465932815,-4.6200027465820455,96.45097836214987,55.31498456924465,1.5898540005483568,12,-1.9500007629394531,-2.2499961853027344,-13.42249870300293,-14.209999084472656,-3.830001831054716,1,-0.014291110696774578,2.2142983651226285,130.22000122070312,1.5534058250125218,131.91999816894528,-1.1553116157800394,130.00999450683594,-0.014291110696774578 3446,2020-12-23,132.22999572753906,132.8699951171875,130.94999694824222,132.25,2152300.0,-0.00015126103940221736,2.0476294277928706,-0.06251192065610736,53.773565057552865,49.624076633351855,-1.6242010257724928,-0.7208737529316522,-10.535356796317615,-14.85433851628163,25.469704584149323,1.919998168945284,0.47557907827376766,0.8169967651367074,-2.023291902730989,3.657285433004404,-0.6031475687971408,2.2371410990705556,-4.599998474121108,87.78626621065003,44.97386336000841,1.4201443339338473,12,-1.9299964904785156,-2.229991912841797,-12.082496643066406,-13.394996643066406,-0.339996337890625,2,-0.00854563760519056,5.545429324456019,132.25,2.2142983651226285,130.22000122070312,1.5534058250125218,131.91999816894528,-0.00854563760519056 3447,2020-12-24,132.91999816894528,133.83000183105472,132.58999633789062,132.77999877929688,901100.0,0.005218199075102348,-3.769212711640709,-6.998474446985612,54.04039069587202,49.51420665695429,-2.172716630579771,-1.1401197479105747,-10.932935610186163,-15.310476038529941,25.72753301986024,1.6000061035156534,0.11119044912913978,1.2979995727538665,-1.3206350348365845,3.9166341803443174,-0.011317731041373236,2.607316876549106,-5.080401000976551,85.3225324156729,40.48973397937516,1.3093173037952275,12,-2.189998626708956,-2.9199943542480185,-10.794998168945256,-12.974998474121037,-3.550003051757784,3,-0.011360175501331726,2.0476294277928706,132.22999572753906,5.545429324456019,132.25,2.2142983651226285,130.22000122070312,-0.011360175501331726 3448,2020-12-28,133.0,134.75999450683594,131.39999389648438,134.22999572753906,2569100.0,0.0006018795678361943,1.93450695309741,-8.78572207084647,50.15646845736775,49.00043859806213,-2.207367764378631,-1.194741496119292,-10.669389249211434,-15.14594963206838,25.23886515560749,3.3600006103515625,-0.05930920694217434,1.3230010986328011,-1.3654940801011435,4.011496277366746,-0.021246490734171175,2.6672486879997734,-4.800978552246107,75.3156355566304,31.553460248966886,1.3442475893669676,12,-1.8050041198730469,-2.740001678466797,-10.295000076293917,-13.055000305175753,-2.399993896484375,0,-0.07315791997694432,-3.769212711640709,132.91999816894528,2.0476294277928706,132.22999572753906,5.545429324456019,132.25,-0.07315791997694432 3449,2020-12-29,133.13999938964844,133.97000122070312,131.64999389648438,133.52000427246094,1672500.0,0.0010526269898378793,2.6250149011754047,0.30894813234254237,49.960744264767044,48.31992814676609,-1.9610073818829221,-1.3902692019500478,-10.446169401118922,-15.041317576632906,24.6146951760085,2.32000732421875,-0.06503236785550826,1.453000640869135,-1.2566787962387025,4.162680077976972,0.09816092231523044,2.8078403594230394,-4.41610009716797,64.00010850694444,22.50876572366306,1.354839718553917,12,-1.9450035095214844,-2.8800010681152344,-10.434999465942354,-13.19499969482419,-7.8600006103515625,1,-0.04033350436532712,1.93450695309741,133.0,-3.769212711640709,132.91999816894528,2.0476294277928706,132.22999572753906,-0.04033350436532712 3450,2020-12-30,133.27999877929688,133.83000183105472,132.50999450683594,133.52000427246094,1673100.0,0.0010515201313672229,2.0697822962685595,0.6315852875040154,59.963119888515244,49.042189799145476,-1.7732902460710136,-1.6503226890656038,-10.142588177921624,-15.044998220289642,23.78887663354492,1.3200073242187784,-0.12413562289196989,1.6154998779296932,-1.0294520239627047,4.260451779822091,0.2930239269834942,2.937975828875892,-4.073211869667972,61.15494288963975,15.834729664905048,1.3224759509462,12,-2.085002899169922,-3.020000457763672,-10.574998855590792,-13.334999084472628,-7.180000305175781,2,-0.05402158624089515,2.6250149011754047,133.13999938964844,1.93450695309741,133.0,-3.769212711640709,132.91999816894528,-0.05402158624089515 3451,2020-12-31,134.85000610351562,135.0,133.10000610351562,133.14999389648438,2080600.0,0.011779766946266035,-1.1111186463666882,-7.0832220738762794,68.1012925539724,51.89411847824782,-2.8532367730389296,-3.2524044998523323,-11.251941720609011,-16.483821207033245,22.997176258747764,1.899993896484375,0.01353169766235851,3.1000068664550895,0.1601157667269888,6.03989796618319,1.630061316591025,4.569952416319154,-5.198962586110156,95.8335099393888,44.572933301980136,1.4699455498640537,12,-3.5350074768066406,-4.470005035400391,-11.28500556945798,-14.905006408691378,-10.400009155273423,3,-0.047682666989532385,2.0697822962685595,133.27999877929688,2.6250149011754047,133.13999938964844,1.93450695309741,133.0,-0.047682666989532385 3452,2021-01-04,132.42999267578122,134.97999572753906,130.46000671386722,134.30000305175778,3433100.0,-0.017945964539865966,1.7987585092662348,-1.0999982048612358,54.41174655639957,52.80846696281275,-0.060174469443211365,-0.7744367730523152,-8.368942897827822,-13.90576531011169,22.231732170826028,4.519989013671847,0.037302950722136075,0.617993927001919,-2.3244710027441045,3.5604588567479425,-0.8532385378711069,2.089226391874945,-2.244053510116288,43.39182544457155,-9.302884879155215,1.4712324648730148,1,-1.1149940490722372,-1.1149940490722372,-8.192491531372028,-12.484992980956974,-7.9399948120117045,0,-0.004077575443614312,-1.1111186463666882,134.85000610351562,2.0697822962685595,133.27999877929688,2.6250149011754047,133.13999938964844,-0.004077575443614312 3453,2021-01-05,131.85000610351562,132.24000549316406,130.46000671386722,131.94999694824222,2544200.0,-0.004379571126954085,4.235229440143526,0.053470743270273784,60.11374045706914,55.29871943062075,0.568637986611435,-0.20080752962687143,-7.298019130159304,-13.196009909273556,21.578470445982855,1.9699859619140057,0.13146554497635066,0.0355072021484375,-2.906999784660343,2.978014188957218,-1.4357462912559527,1.5067606955528277,3.149993896484375,30.616771921097392,-27.217061187573595,1.4712534934043928,1,0.7799911499023438,-0.5350074768066406,-7.355005264282198,-11.905006408691378,-7.450004577636719,1,-0.01880933539268148,1.7987585092662348,132.42999267578122,-1.1111186463666882,134.85000610351562,2.0697822962685595,133.27999877929688,-0.01880933539268148 3454,2021-01-06,131.52999877929688,131.97999572753906,129.61000061035156,130.72000122070312,4486000.0,-0.002427055816497381,1.7719379651276925,-8.100717228747888,56.38030079742631,56.322374303215824,1.2225773107424516,0.006929439796039105,-6.504527054882857,-12.748693246385216,20.515697961530048,2.3699951171875,0.4075750077632563,-0.21299972534180256,-3.1074101655033246,2.6814107148197195,-1.6602049454225494,1.2342054947389443,3.4499969482421875,35.62149139817517,-25.407244756830842,1.447205220080757,1,0.7750015258789062,-0.21500015258789062,-6.964998245239258,-11.514999389648438,-7.849998474121094,2,-0.007070574655305473,4.235229440143526,131.85000610351562,1.7987585092662348,132.42999267578122,-1.1111186463666882,134.85000610351562,-0.007070574655305473 3455,2021-01-07,133.19000244140622,135.44999694824222,133.16000366210938,133.80999755859378,4928100.0,0.012620722858021072,-5.735346916793908,-0.7654283776656567,62.55571829555286,57.29816910743804,-0.3241527170213203,-1.739087099394368,-7.642651645008499,-14.272358239843143,19.73628194744953,3.919998168945341,0.5444093326134691,1.445003509521456,-1.4535536763071377,4.34356069535005,-0.004275083392855095,2.894282102435767,-3.580001831054659,61.301439657198806,-4.158347400526814,1.449278592914297,1,-0.6600036621093466,-1.6500053405761435,-8.33500099182126,-12.88500213623044,-11.190002441406222,3,-0.05938886941299637,1.7719379651276925,131.52999877929688,4.235229440143526,131.85000610351562,1.7987585092662348,132.42999267578122,-0.05938886941299637 3456,2021-01-08,135.05999755859378,135.19999694824222,132.22999572753906,133.25999450683594,2951200.0,0.014040056182221372,1.8557678905475778,-2.903253593226793,66.688685819632,58.70353523230026,-1.9562123855253901,-3.477042336173497,-8.991805635095176,-16.01579136410851,19.276441359897863,2.9700012207031534,1.0341293731762562,3.117998504638706,-0.11766348806875726,6.353660497346169,1.5001675082849886,4.735829500992423,-5.449996948242216,93.3219240718,22.332886079209544,1.6178309963537263,1,-2.5299987792969034,-3.5200004577637003,-9.759996414184599,-14.309997558593778,-13.75999450683598,4,-0.06634087995289295,-5.735346916793908,133.19000244140622,1.7719379651276925,131.52999877929688,4.235229440143526,131.85000610351562,-0.06634087995289295 3457,2021-01-11,132.92999267578122,135.53999328613278,132.75,134.0,3074800.0,-0.015770804985306475,-2.9021084980152403,-0.594447505616079,53.28987980862423,59.051692049106535,0.1959673731602436,-1.2230879675087465,-6.257613438759876,-13.756753306638132,19.03929446421461,2.789993286132784,1.184838662029307,0.8694938659667741,-2.326408936827306,4.0653966687608545,-0.728457535430266,2.4674452673638143,-3.2031921386718523,55.98644462056238,-13.903693124036053,1.5979514013970375,1,-0.3549957275390341,-1.3449974060058594,-7.479990005493136,-12.029991149902315,-9.889991760253878,0,-0.06379294511978117,1.8557678905475778,135.05999755859378,-5.735346916793908,133.19000244140622,1.7719379651276925,131.52999877929688,-0.06379294511978117 3458,2021-01-12,128.69000244140622,133.47000122070312,127.66999816894531,132.8800048828125,5374600.0,-0.03189641516581154,1.1601520765611149,3.915863327819214,45.72387499573532,58.5809287969919,4.202196247552109,2.969081958311534,-1.44089888762457,-9.397024216679284,18.715542604549718,5.8000030517578125,1.117055137262895,-3.2434967041016023,-6.76376753843158,0.27677413022837527,-5.003632121266577,-1.4833612869366277,6.8499908447265625,12.960672240231727,-56.08902628841861,1.7601354171649868,1,2.914993286132841,2.8949928283691406,-3.2399997711181356,-7.790000915527315,-8.590003967285128,1,-0.03263660344982122,-2.9021084980152403,132.92999267578122,1.8557678905475778,135.05999755859378,-5.735346916793908,133.19000244140622,-0.03263660344982122 3459,2021-01-13,128.5,129.89999389648438,128.44999694824222,129.13999938964844,2917300.0,-0.0014764351371641116,-2.9188815803041606,0.15274439540269966,38.31777033694794,56.17588995792886,4.095481609821036,3.2584123248564083,-0.6664233649166391,-9.091323654883126,18.01457974723179,1.449996948242159,0.9758517715292783,-3.3904991149902344,-7.060935735157955,0.27993750517748595,-5.2257174250740945,-1.5552808049063742,7.039993286132784,10.54640846271971,-52.76368197725074,1.8352183100838584,1,3.1049957275390625,3.084995269775362,-3.049997329711914,-7.599998474121094,-10.589996337890625,2,-0.0319066029114482,1.1601520765611149,128.69000244140622,-2.9021084980152403,132.92999267578122,1.8557678905475778,135.05999755859378,-0.0319066029114482 3460,2021-01-14,124.69000244140624,130.41999816894528,123.9000015258789,129.02999877929688,6359700.0,-0.029649786448200488,-1.2027022498988236,6.781250745058792,30.998011897849253,52.053303218359616,7.329637287755858,7.0095862708631245,3.6693902538186336,-5.1803811574097125,17.900273659267118,6.519996643066378,0.7804858197488613,-6.9349967956543,-11.765946585816536,-2.1040470054920632,-9.350471690735432,-4.519521900573167,10.692590942382807,6.786954250473618,-51.220047640495274,2.415474895081122,1,5.029994964599624,5.029994964599624,0.7600002288818501,-3.7900009155273295,-5.470001220703111,3,-0.008100105192515916,-2.9188815803041606,128.5,1.1601520765611149,128.69000244140622,-2.9021084980152403,132.92999267578122,-0.008100105192515916 3461,2021-01-15,127.27999877929688,127.9000015258789,124.75,124.75,4741000.0,0.020771483576702332,-1.490120984765328,-0.5829495193828956,37.02852354057173,50.121833994378754,3.970445175669255,4.4484023025057695,1.6226133572792492,-7.657338828290392,17.779790328273027,3.2099990844726705,0.6125096686961342,-4.218500518798834,-9.371335478937795,0.9343344413401127,-6.7949179988683,-1.6420830387293677,7.643290930175766,29.03779764655304,-24.46001742040762,2.576417480069475,1,2.4399986267089844,2.4399986267089844,-1.0324954986572266,-6.379997253417969,-7.9000015258789205,4,-0.04148333461608822,-1.2027022498988236,124.69000244140624,-2.9188815803041606,128.5,1.1601520765611149,128.69000244140622,-0.04148333461608822 3462,2021-01-19,129.85000610351562,130.42999267578122,127.12000274658205,128.69000244140622,4033800.0,0.020191761069035863,1.853468120650906,0.4584996924116248,43.499809186504784,48.275841630982704,1.1130266626430227,1.966624345158408,-0.52107642444156,-10.100610524083407,17.297321019891772,3.309989929199176,0.33585043904537315,-1.6404937744140682,-6.803545036380797,3.5225574875526604,-4.222019405397418,0.9410318565692819,4.63235207861328,62.173508541015764,10.963112280742394,2.5815256309833634,1,-0.13000869750976562,-0.13000869750976562,-2.8350048065185547,-8.950004577636719,-8.960006713867188,1,-0.06584522641409674,-1.490120984765328,127.27999877929688,-1.2027022498988236,124.69000244140624,-2.9188815803041606,128.5,-0.06584522641409674 3463,2021-01-20,132.30000305175778,132.41999816894528,129.5,130.1199951171875,4230400.0,0.018867900139250215,1.4132234531548848,1.8793112520059276,48.417490453198496,47.39108492606851,-1.4152545626689061,-0.4779485668306904,-2.547472106636718,-12.42079294254819,16.158777300969156,2.919998168945284,-0.16544015875541618,0.7905029296874773,-4.381991602495759,5.962997461870714,-1.795744336404141,3.3767501957790955,1.7590608641211247,98.59160605086443,46.97492330314064,2.586247266091622,1,-2.5800056457519247,-2.5800056457519247,-4.467502593994112,-11.400001525878878,-12.330001831054659,2,-0.06999245595336667,1.853468120650906,129.85000610351562,-1.490120984765328,127.27999877929688,-1.2027022498988236,124.69000244140624,-0.06999245595336667 3464,2021-01-21,130.39999389648438,132.71000671386722,129.85000610351562,132.71000671386722,2687200.0,-0.014361368945170039,1.4761772651909617,-1.0596350502908527,44.91165544274723,45.430633497978995,0.3437562914073453,1.5138525955110254,-0.4403049725821404,-10.385530950921435,15.78119094814459,2.860000610351591,-0.3708093989172312,-1.1185058593750057,-6.2821724531573295,4.045160734407304,-3.7003391562661534,1.463327437516142,3.252707523794527,73.77966564046584,22.404138355810716,2.5818332968911575,1,-0.6799964904785156,-0.6799964904785156,-1.7874908447265625,-9.499992370605469,-6.829994201660156,3,-0.07898769865387989,1.4132234531548848,132.30000305175778,1.853468120650906,129.85000610351562,-1.490120984765328,127.27999877929688,-0.07898769865387989 3465,2021-01-22,130.36000061035156,131.32000732421878,129.1199951171875,130.44000244140622,2501600.0,-0.0003066969939014008,1.3913025450504186,0.034632635131998185,41.61373780992808,42.64452816356745,-0.0669421883188761,1.480919409150431,-0.16420174528047937,-10.225430833850993,15.100976708596356,2.2000122070312784,-0.6325283412992917,-1.0639991760253906,-6.240460537227818,4.112462185177023,-3.6522298566266045,1.5242315045758232,2.9025928141513475,70.47733515825205,23.70406110803644,2.588230680601207,1,-0.6400032043457031,-0.6400032043457031,-1.2824993133544922,-9.459999084472656,-7.910003662109361,4,-0.0955047322027518,1.4761772651909617,130.39999389648438,1.4132234531548848,132.30000305175778,1.853468120650906,129.85000610351562,-0.0955047322027518 3466,2021-01-25,131.10000610351562,132.39999389648438,129.66999816894528,130.75,2892600.0,0.005676630022240836,-1.1752869370683519,-4.3749761586893285,47.3495680223415,41.98449352064715,-1.59553261666818,0.6871477746433072,-0.620458175623412,-10.846513225192297,14.126391294213416,2.729995727539091,-0.8083037705121399,-0.26749420166015625,-5.431566884216579,4.896578480896281,-2.8495305429383677,2.314542139618055,1.7880836450423203,71.1985783950436,23.006258816580157,2.582036341278217,1,-2.4150047302246094,-1.3800086975097656,-2.225004196166992,-10.200004577636719,-12.260009765625,0,-0.09061788199637555,1.3913025450504186,130.36000061035156,1.4761772651909617,130.39999389648438,1.4132234531548848,132.30000305175778,-0.09061788199637555 3467,2021-01-26,131.41000366210938,132.71000671386722,130.0,130.02000427246094,3219000.0,0.0023645884375396165,-2.7901981497487514,3.9713575725869736,49.113613393302856,42.361131120376875,-2.395754062022121,0.27217973999358946,-0.7478302608906517,-11.038090522675333,12.804679945133069,2.710006713867216,-1.2382804019007096,0.11800308227537926,-4.994394119033245,5.230400283584004,-2.438195518378933,2.6742016829296915,-7.510002136230469,63.78833280203966,12.820407055674679,2.556198600654316,1,-3.104999542236328,-1.6900062561035156,-2.535001754760742,-10.510002136230469,-12.800003051757812,1,-0.0915455906966095,-1.1752869370683519,131.10000610351562,1.3913025450504186,130.36000061035156,1.4761772651909617,130.39999389648438,-0.0915455906966095 3468,2021-01-27,123.2699966430664,130.0,122.4499969482422,129.69000244140622,7023100.0,-0.06194358718665838,1.1448869516779663,-4.618711235523334,37.346813174072885,42.25324699116853,5.469778262133445,8.059055888293983,7.430465159248627,-2.85740964660593,12.637854966873025,8.960006713867173,-2.1691682355740625,-7.535503768920904,-13.705900178769355,-1.3651073590724678,-10.620701973845115,-4.450305563996693,9.44001007080081,7.992192147531081,-43.06148128227541,3.085198204924218,1,4.31000518798831,5.724998474121094,6.465005874633789,-2.3699951171875,1.410003662109375,2,-0.0193071900562255,-2.7901981497487514,131.41000366210938,-1.1752869370683519,131.10000610351562,1.3913025450504186,130.36000061035156,-0.0193071900562255 3469,2021-01-28,127.7699966430664,129.60000610351562,124.5,125.79000091552734,5000200.0,0.03650523341077028,-1.2368459798423257,-0.3084102709145653,42.36188657620207,43.51589973320773,0.9558559897443786,3.305601096484253,2.976055588462458,-7.225648284621357,12.462014559492452,6.330009460449219,-2.651327018584368,-2.767003631591791,-8.976894934805301,3.442887671621719,-5.871949283198546,0.3379420200149639,4.94001007080081,51.85179952409259,2.0078821145947643,3.104945651606752,1,-0.18999481201169033,1.2249984741210938,2.6375064849853516,-6.8699951171875,-0.709999084472642,3,-0.061047159953780517,1.1448869516779663,123.2699966430664,-2.7901981497487514,131.41000366210938,-1.1752869370683519,131.10000610351562,-0.061047159953780517 3470,2021-01-29,126.08000183105469,129.22999572753906,125.37000274658205,126.55999755859376,4597400.0,-0.013226851815084761,-3.0631635586823247,-0.242422607717272,37.28046040906515,43.54389271859589,3.200303521639114,4.667856618307098,4.679403050375981,-5.40359982193587,12.27667151799919,3.859992980957017,-2.728706643202031,-4.096998596191412,-10.469998534521721,2.2760013421388976,-7.283498565356581,-0.9104986270262572,6.424804687500028,35.380130874479285,-8.593812916388309,3.1864999691651557,1,1.5000000000000284,2.9149932861328125,4.2975006103515625,-5.180000305175781,0.2299957275390767,4,-0.019908011578187,-1.2368459798423257,127.7699966430664,1.1448869516779663,123.2699966430664,-2.7901981497487514,131.41000366210938,-0.019908011578187 3471,2021-02-01,128.41999816894528,129.35000610351562,125.20999908447266,126.29000091552734,4070200.0,0.01855961535459172,1.0751846632465019,-4.437533776265823,43.64968289988366,43.56054535341576,1.1611268357405606,1.9198738536324527,2.3689421578432075,-7.553164245843405,11.704605602507549,4.140007019042969,-2.6001128179077,-1.4355018615723054,-7.4548510797554,4.583847356610775,-4.445176470663853,1.574172747519242,3.8837121582031955,58.187091017251134,15.082748340722887,3.0096746090915407,2,-0.8399963378905682,0.5749969482422159,1.7300033569336222,-7.519996643066378,-1.009994506835909,0,-0.046488096136313106,-3.0631635586823247,126.08000183105469,-1.2368459798423257,127.7699966430664,1.1448869516779663,123.2699966430664,-0.046488096136313106 3472,2021-02-02,131.88999938964844,132.41000366210938,128.07000732421878,128.6300048828125,3456000.0,0.027020723175358752,1.0186015152321508,1.5305158265367365,54.60563679080576,44.248117168705456,-2.2228235479406067,-1.6787257003547325,-0.9935192847899543,-10.836648770906237,11.954955864626871,4.339996337890597,-1.8316087567329475,2.0614990234375057,-3.91391163276856,8.036909679643571,-0.9262063046655271,5.0492043515405385,-9.440002441406236,94.77907708900494,45.88464277843175,2.987705328103034,2,-4.309997558593722,-2.8950042724609375,-1.7399978637695312,-10.989997863769531,-5.9000015258789205,1,-0.09894611503639195,1.0751846632465019,128.41999816894528,-3.0631635586823247,126.08000183105469,-1.2368459798423257,127.7699966430664,-0.09894611503639195 3473,2021-02-03,129.3699951171875,132.64999389648438,128.75,131.85000610351562,3918400.0,-0.019106863932995988,-1.0967702240416088,-0.7607408482215992,51.17344880671106,44.94387198692366,-0.18120465948800302,0.6808642842426593,1.5637603910182065,-8.119256638490555,12.191097185688236,3.899993896484375,-1.3853578840104603,-0.33450469970702557,-6.235753422455019,5.566744023040982,-3.2851290610810224,2.6161196616669713,-6.720798034667951,59.7545860652515,5.761142920366353,2.950624361374001,2,-1.789993286132784,-0.375,0.9950065612792969,-8.469993591308594,-2.2499923706054545,2,-0.0831722571921657,1.0186015152321508,131.88999938964844,1.0751846632465019,128.41999816894528,-3.0631635586823247,126.08000183105469,-0.0831722571921657 3474,2021-02-04,130.60000610351562,130.85000610351562,129.3699951171875,130.30999755859378,7396000.0,0.009507699101433342,2.746822729555375,-0.11693841137019712,58.56770093676259,46.82764566768305,-1.5420201399857376,-0.6560265824251985,0.37028991471680683,-9.140487999368275,12.810731084749596,1.480010986328125,-1.236345251575102,0.9420059204101676,-4.913153550572616,6.797165391392937,-1.9855738150812101,3.8695856559015596,-7.550777148437476,72.44638141871972,11.966031448104943,2.927579735491386,2,-3.020004272460909,-1.605010986328125,0.12749099731445312,-9.440010070800781,-4.9700088500976705,3,-0.04532929189641499,-1.0967702240416088,129.3699951171875,1.0186015152321508,131.88999938964844,1.0751846632465019,128.41999816894528,-0.04532929189641499 3475,2021-02-05,125.27999877929688,129.58999633789062,124.5500030517578,129.02000427246094,10319100.0,-0.040735123090285486,1.0655754107843656,-12.896190676629697,47.31327472520264,46.82361307911207,3.3320042586581167,4.2593793728493665,5.7238002956153196,-3.6515343105456424,12.685030116459501,6.050003051757827,-1.5601674876715492,-3.9825012207031136,-9.90137713617213,1.9363746947659024,-6.941939178437622,-1.0230632629686056,-1.8467392265624767,9.012303119013197,-53.15492935269585,2.9594379577345054,2,2.300003051757841,3.714996337890625,5.447498321533203,-4.120002746582031,2.5,4,0.014208164085575126,2.746822729555375,130.60000610351562,-1.0967702240416088,129.3699951171875,1.0186015152321508,131.88999938964844,0.014208164085575126 3476,2021-02-08,126.0999984741211,126.26000213623048,122.54000091552734,126.1999969482422,5742600.0,0.006545336069716967,32.816832541522274,0.026737520654417216,44.7138355222389,46.33474887121608,1.9312587701572568,2.881434011815884,4.941720050383367,-4.354544028479495,13.097115221462518,3.720001220703139,-1.627078202879261,-2.714501571655262,-8.119831227457752,2.6908280841472276,-5.417166399556493,-0.01183674375401722,6.549995422363281,35.21266103051987,-25.8403448130002,2.7026648279012417,2,1.4499969482421875,2.8949966430664062,4.627498626708984,-4.94000244140625,1.2000045776367045,0,0.0016653377241377942,1.0655754107843656,125.27999877929688,2.746822729555375,130.60000610351562,-1.0967702240416088,129.3699951171875,0.0016653377241377942 3477,2021-02-09,124.4499969482422,125.98999786376952,124.0500030517578,125.91999816894531,3342900.0,-0.013084865549919167,1.409930529887355,14.700236514837167,38.678973740556835,46.48276671193651,2.7827990661610897,4.07235338939158,6.589327638730012,-2.561310815246756,13.420831315870297,2.0499954223632955,-1.6527955517711916,-3.940503311157201,-9.316857732261795,1.435851109947393,-6.628680521709484,-1.252326100604904,7.997797088623045,18.89215982951211,-35.866995189775864,2.6881772105522965,2,3.1450004577636577,4.544998168945298,6.397502899169908,-3.1699981689453267,0.4600067138671733,1,0.023784707002429295,32.816832541522274,126.0999984741211,1.0655754107843656,125.27999877929688,2.746822729555375,130.60000610351562,0.023784707002429295 3478,2021-02-10,124.48999786376952,125.66000366210938,124.31999969482422,125.11000061035156,2880000.0,0.0003214215870488424,-1.7916775941952967,0.42177022566382244,40.993611170859,46.330736111342844,3.278861955058204,3.90160257565897,6.4454767851776325,-2.4268541228961453,14.375344807364804,1.3400039672851562,-1.9613709291917871,-3.690502166748061,-9.338824750535807,1.9578204170396702,-6.51466345864192,-0.8663408748541883,7.759640310668985,23.465652597435216,-27.69422144514477,2.8241612918938688,2,3.1049995422363423,4.504997253417983,6.825000762939467,-3.209999084472642,-0.29999542236328125,2,0.01204916078190843,1.409930529887355,124.4499969482422,32.816832541522274,126.0999984741211,1.0655754107843656,125.27999877929688,0.01204916078190843 3479,2021-02-11,124.4000015258789,125.4499969482422,123.45999908447266,125.43000030517578,3085300.0,-0.0007229202300179649,2.719649758281804,1.6612809942779414,40.93123125012623,46.73637731590518,3.174371987061761,3.866948645570062,6.394908545565357,-2.1421514273883986,15.446662375256,1.9899978637695455,-2.397884765351108,-3.575498580932617,-9.467356341546207,2.3163591796809726,-6.521427461239426,-0.6295697006258223,7.655443903381382,26.383004511626446,-21.410773353885965,2.945928880306798,2,3.194995880126953,4.594993591308594,7.57249641418457,-3.1200027465820312,1.7099990844726562,3,0.02186496131302129,-1.7916775941952967,124.48999786376952,1.409930529887355,124.4499969482422,32.816832541522274,126.0999984741211,0.02186496131302129 3480,2021-02-12,123.68000030517578,124.0500030517578,122.68000030517578,123.80999755859376,2713000.0,-0.005787791092215944,3.4917516102809456,0.12621107522741445,38.702799247375985,46.18672357673766,3.931578663989157,4.7509890439344815,6.937612833360788,-1.2272588269712799,15.388512015463485,1.720001220703125,-1.7621591227525641,-4.244999694824216,-10.271210179198164,1.7812107895497178,-7.258104937011183,-1.231894452637249,8.185136233809857,30.64513482694394,-13.601997684358356,3.013105242186969,2,3.914997100830078,5.314994812011719,8.129999160766602,-2.4000015258789062,0.7099990844726562,4,0.01576646946499527,2.719649758281804,124.4000015258789,-1.7916775941952967,124.48999786376952,1.409930529887355,124.4499969482422,0.01576646946499527 3481,2021-02-16,122.0,123.37999725341795,121.37999725341795,122.9800033569336,4247500.0,-0.013583443572367737,1.2472021842465437,7.538646634191323,36.24671496903638,44.14684337431885,5.146323308557328,6.340209086431969,8.436159232008606,0.6107821080784532,15.421901850108785,2.3000030517578267,-1.6637258401488282,-5.661000061035153,-12.243159998947391,0.9211598768770841,-8.952080029991265,-2.3699200920790275,9.67863382651646,13.449081659335475,-27.156093490404388,3.2910799689561205,2,5.014995574951172,6.459995269775362,10.034997940063477,-0.49500274658200283,0.3600006103515625,1,0.047377039174564484,3.4917516102809456,123.68000030517578,2.719649758281804,124.4000015258789,-1.7916775941952967,124.48999786376952,0.047377039174564484 3482,2021-02-17,121.3000030517578,122.9499969482422,120.83000183105469,121.88999938964844,6105200.0,-0.005737679903624615,-1.7712376583225478,0.602035017243944,46.32052163717553,43.60762924437046,4.678106780817799,6.71088930577811,9.005690909312548,1.5204823222012323,16.420888432340817,2.119995117187514,-1.2363913146831038,-5.933496856689473,-13.009153385915297,1.1421596725363514,-9.4713251213024,-2.395668592076561,9.966685311834723,9.730870445663589,-33.553829200313295,3.5378282646129144,2,4.540000915527358,6.884994506835952,10.734994888305678,0.20499420166019888,2.1800003051757955,2,0.049464137255131435,1.2472021842465437,122.0,3.4917516102809456,123.68000030517578,2.719649758281804,124.4000015258789,0.049464137255131435 3483,2021-02-18,123.04000091552734,123.23999786376952,119.5999984741211,120.8499984741211,6125900.0,0.014344582192855393,1.8108143138248558,-3.7118915843375717,40.14995042961004,41.5612125213535,2.174437392731363,4.470805831481002,7.133091638993278,-0.022314453268833745,18.207084657760785,3.6399993896484233,-1.224037562175596,-3.7304988861083928,-10.619650472285201,3.15865270006843,-7.175074679196797,-0.28592309301998853,7.600486256112902,58.803475874804725,15.916626383838455,3.4445757930884082,2,1.5549964904785156,3.4949989318847656,9.039995193481445,-1.4900054931640625,-0.05000305175782671,3,0.015198331702434453,-1.7712376583225478,121.3000030517578,1.2472021842465437,122.0,3.4917516102809456,123.68000030517578,0.015198331702434453 3484,2021-02-19,120.0999984741211,123.72000122070312,119.4000015258789,123.0999984741211,4961100.0,-0.023894688065100866,1.0377330651052818,-1.3698614865806416,38.16310522788344,40.54452702165136,3.8759816263828526,6.9562437926185225,9.866199528328849,3.076323523769119,20.101745638797418,4.319999694824219,-2.073996932786713,-6.155501556396487,-13.431342050916783,1.1203389381238082,-9.793421803656628,-2.5175813091363466,9.65724960171761,15.05369287185087,-27.59372214194626,3.6379202472601446,2,2.7300033569335938,5.955005645751967,11.494997024536133,1.4499969482421875,3.3600006103515625,4,0.03405498767068216,1.8108143138248558,123.04000091552734,-1.7712376583225478,121.3000030517578,1.2472021842465437,122.0,0.03405498767068216 3485,2021-02-22,117.91000366210938,119.8499984741211,117.4000015258789,119.1500015258789,5138500.0,-0.018234761364161134,-1.1681368428515004,0.41333262125651044,29.07210699983598,38.806557185828815,5.487690629970544,8.60697663273423,11.813461347939125,5.378382568052146,22.016717933478002,2.6999969482421875,-2.724847457459745,-7.722996520996091,-15.623763628426076,0.1777705864338941,-11.673380074711076,-3.7726129672810913,10.81151975873334,8.06965444394145,-31.264924017547216,3.950383553714996,2,3.7849960327148438,7.145000457763686,13.684991836547852,3.6399917602539062,6.7299957275390625,0,0.06954453984871911,1.0377330651052818,120.0999984741211,1.8108143138248558,123.04000091552734,-1.7712376583225478,121.3000030517578,0.06954453984871911 3486,2021-02-23,119.22000122070312,119.6500015258789,115.88999938964844,117.87999725341795,6390200.0,0.0111101477220521,2.4181766478590925,-1.0806502224218562,22.396532832641398,36.99739708494933,3.463340969514036,6.705098691172012,10.336391395028159,4.200700878416512,24.488343749153586,3.7600021362304688,-3.8356655906384844,-5.818998718261724,-13.775283891698251,2.1372864551748023,-9.797141304979988,-1.840856131543461,8.142939572743927,42.52874907190337,9.785864397522289,3.9781425867182625,2,1.5550003051757812,5.080001831054702,10.499996185302734,2.3299942016601562,6.069999694824219,1,0.04336519137736361,-1.1681368428515004,117.91000366210938,1.0377330651052818,120.0999984741211,1.8108143138248558,123.04000091552734,0.04336519137736361 3487,2021-02-24,119.37999725341795,119.51000213623048,116.7699966430664,117.72000122070312,4425000.0,0.0013420234111443108,1.8541637692273796,1.238799341824307,25.740660663197588,35.30262480632029,2.8033347763558965,5.900137568165761,10.025790622137734,4.161881912346644,27.134746840539204,2.7400054931640767,-4.12323585103276,-5.057502365112313,-12.801910474873168,2.686905744648527,-8.92970641999274,-1.185298310231886,6.376731743497288,44.57212065938202,14.616236585946087,3.872204054880423,2,1.290000915527358,4.920005798339872,10.340000152587905,2.7649993896484375,8.270004272460952,2,0.024962333937801118,2.4181766478590925,119.22000122070312,-1.1681368428515004,117.91000366210938,1.0377330651052818,120.0999984741211,0.024962333937801118 3488,2021-02-25,120.88999938964844,125.33999633789062,119.73999786376952,124.48999786376952,11337300.0,0.01264870305722221,1.1132087965555466,-2.1686789625837153,26.736921452677976,33.72547927327048,0.8146380711371677,4.429808415176495,8.358025610883374,2.761192607428228,27.146888825460223,5.9599990844726705,-4.364252994454148,-3.4285003662109403,-11.32018547663472,4.463184744212839,-7.374342921422823,0.5173421890009564,-5.0,52.91006999668989,27.15870844890922,3.9458425552118923,2,-0.27500152587890625,3.410003662109389,8.829998016357422,2.2349967956542827,10.509994506835938,3,0.02142446836265699,1.8541637692273796,119.37999725341795,2.4181766478590925,119.22000122070312,-1.1681368428515004,117.91000366210938,0.02142446836265699 3489,2021-02-26,119.97000122070312,121.66000366210938,118.87999725341795,119.75,5118000.0,-0.007610209062703377,-1.836731516298017,-0.06111147609773283,33.87977509248388,33.18958770050468,1.1623947579901994,4.991400426161192,9.166602472019719,3.8233074088311554,27.232076238506586,2.7800064086914205,-4.278039409851772,-3.958498764038083,-11.90275730992235,3.9857597818461983,-7.930628036980224,0.013630508904057592,-3.8910018920898466,43.174636493545286,14.673625829907131,3.9721292729421385,2,0.6449966430664062,4.330001831054702,9.749996185302734,4.204994201660156,11.459991455078097,4,0.02517293166906498,1.1132087965555466,120.88999938964844,1.8541637692273796,119.37999725341795,2.4181766478590925,119.22000122070312,0.02517293166906498 3490,2021-03-01,123.56999969482422,123.93000030517578,120.2699966430664,120.30999755859376,5812900.0,0.030007488851303332,-1.191616356123267,14.818109307809618,43.42856939029,33.98757152508842,-2.7433397054102358,1.2582273009229112,5.474085471062409,0.36560785181498545,27.053148088637464,3.9599990844726562,-4.243701292259743,-0.23300018310547443,-8.113194743691821,7.647194377480872,-4.173097463398648,3.707097097187699,-7.305780426025393,81.26987074429006,51.40294110422211,3.940097280293171,3,-2.9550018310546875,0.730003356933608,6.149997711181641,2.339996337890611,6.450004577636719,0,-0.0008901886430624506,-1.836731516298017,119.97000122070312,1.1132087965555466,120.88999938964844,1.8541637692273796,119.37999725341795,-0.0008901886430624506 3491,2021-03-02,122.4499969482422,124.55999755859376,122.41999816894531,123.9000015258789,4797700.0,-0.00906371084687252,-1.8344322677459148,-0.44478638879462423,44.65811565225258,33.802859748985874,-1.7352747806545779,2.011153107152566,6.492772913150688,1.6603642978337234,26.756562801778266,2.1399993896484517,-4.242281840608712,-1.0545028686523352,-8.64528485409592,6.536279116791263,-4.849893861374127,2.740888124069457,-6.004262138061534,66.2777188732712,33.575809055318004,3.7953909927217975,3,-1.8349990844726705,1.850006103515625,7.270000457763658,4.619998931884737,7.660003662109361,1,0.017884871343295528,-1.191616356123267,123.56999969482422,-1.836731516298017,119.97000122070312,1.1132087965555466,120.88999938964844,0.017884871343295528 3492,2021-03-03,118.83999633789062,121.94000244140624,118.62000274658205,121.44000244140624,5390200.0,-0.029481426707405056,-1.1842151494009423,1.7931019967904105,37.32614364834531,33.48910343995646,1.6640718632479832,4.841582291890404,9.950973308573765,5.3976388427975905,27.85750571400387,3.8299942016601562,-4.203647533501652,-4.012003326416021,-10.765103567334307,2.741096914502265,-7.388553446875164,-0.6354532059568783,-2.2163762971557617,3.273717278437766,-29.33260640571543,3.3765501204591435,3,1.7750015258789062,5.460006713867202,10.362503051757812,8.229999542236314,10.19000244140625,2,0.05427469519014294,-1.8344322677459148,122.4499969482422,-1.191616356123267,123.56999969482422,-1.836731516298017,119.97000122070312,0.05427469519014294 3493,2021-03-04,118.61000061035156,121.5199966430664,117.41000366210938,119.19000244140624,4884200.0,-0.0019353394027809001,-1.7583885057118134,0.22307710365388028,37.09316813285157,33.370221540508474,1.3405623325578375,4.452411821280307,9.961791911786264,5.734584975858283,29.190005039293194,4.109992980957031,-3.934239684898003,-3.7039993286132784,-9.967378957167682,2.5593802999411253,-6.835689142890473,-0.5723095143360837,-1.8120530436735862,16.783188428065916,-15.924187130248793,3.1316898142772005,3,2.0049972534179688,5.659996032714844,10.40250015258789,8.459995269775376,12.149993896484375,3,0.07621617796989022,-1.1842151494009423,118.83999633789062,-1.8344322677459148,122.4499969482422,-1.191616356123267,123.56999969482422,0.07621617796989022 3494,2021-03-05,124.68000030517578,125.3499984741211,118.54000091552734,120.0199966430664,7944300.0,0.05117612059344734,1.2699991861979167,-8.034463707874233,51.799857079219954,35.895527104884465,-4.48286326497778,-2.196453411241663,3.793434429399298,-0.21986470618548992,30.18015438405025,6.80999755859375,-3.92565152592303,2.6620006561279297,-2.396184516762304,7.720185829018163,0.13290806968281288,5.1910932425730465,-7.71121176307355,91.5617303939326,56.173058404058295,2.5290925864451195,3,-4.060001373291016,-0.410003662109375,3.6074981689453125,4.109996795654297,6.109992980957003,4,0.05389792729275156,-1.7583885057118134,118.61000061035156,-1.1842151494009423,118.83999633789062,-1.8344322677459148,122.4499969482422,0.05389792729275156 3495,2021-03-08,127.05999755859376,128.46000671386722,123.8499984741211,124.08999633789062,7416000.0,0.0190888454250282,-1.6724709087612228,0.6373388168881293,58.88342877226671,39.94962665373172,-6.066384768506339,-4.67600120741298,1.2752642994534398,-2.514645936247021,29.824158520431137,4.610008239746122,-3.815751958609752,4.952997970581066,-0.40085085092505324,10.306846792087185,2.2760735598280064,7.629922381334126,-9.755960619210782,87.33023738802736,47.13534337430126,2.6769244107530588,3,-4.444995880126953,-2.790000915527358,1.2275009155273295,1.9349975585937358,2.839996337890611,0,0.034393162294625634,1.2699991861979167,124.68000030517578,-1.7583885057118134,118.61000061035156,-1.1842151494009423,118.83999633789062,0.034393162294625634 3496,2021-03-09,126.30999755859376,129.83999633789062,125.45999908447266,129.02000427246094,6409500.0,-0.005902723236352436,1.0137960790091238,-0.9124597979880921,58.780226780072795,43.620689555606745,-4.699060793314061,-4.120734124258533,1.8761724281617234,-1.7068767194862602,29.15067905280958,4.379997253417969,-3.4081566413646556,4.192498016357433,-1.1950413804417082,9.580037413156575,1.4987283179578696,6.886267714756997,-8.336602432741728,71.60095849312323,26.414402119418675,2.6937696983995685,3,-2.684997558593764,-2.040000915527358,1.9775009155273295,2.684997558593736,5.160003662109361,1,0.029372233279841176,-1.6724709087612228,127.05999755859376,1.2699991861979167,124.68000030517578,-1.7583885057118134,118.61000061035156,0.029372233279841176 3497,2021-03-10,127.41000366210938,129.1199951171875,126.05999755859376,128.42999267578122,4027800.0,0.008708780973614827,1.5500044504914194,0.3763787773855086,57.834356467630315,47.075960112823665,-5.073786367456918,-5.257150660750085,0.6145384247068932,-2.6638915868099673,28.44080391789769,3.059997558593736,-2.4752947389943643,5.14450378417969,-0.6593693744118241,10.948376942771205,2.2425672048839402,8.04644036347544,-8.487280439294253,80.45057033287013,35.458590075146645,2.9019365792957563,3,-3.785003662109375,-3.1400070190429688,0.8774948120117188,1.584991455078125,5.639999389648409,2,0.021191404682811,1.0137960790091238,126.30999755859376,-1.6724709087612228,127.05999755859376,1.2699991861979167,124.68000030517578,0.021191404682811 3498,2021-03-11,125.98999786376952,130.19999694824222,123.87999725341795,127.86000061035156,8824500.0,-0.011145167235892317,-1.0755322094286268,1.833355772970774,61.16799484314166,50.10798452956344,-3.1896977743288346,-3.919986490047947,1.850504221781705,-1.0858252256651753,27.574666198017972,6.319999694824261,-1.4693520642556024,3.6494979858398295,-2.3120361906401428,9.611032162319816,0.6687308975998434,6.630265074079816,-6.193892791748354,63.89364908306527,14.490305109749627,2.9807670882399933,3,-2.1849975585937216,-1.7200012207031108,2.2975006103515767,3.004997253417983,6.0000076293945455,3,0.02412890679476365,1.5500044504914194,127.41000366210938,1.0137960790091238,126.30999755859376,-1.6724709087612228,127.05999755859376,0.02412890679476365 3499,2021-03-12,127.12000274658205,127.66999816894531,124.68000030517578,126.56999969482422,6122500.0,0.00896900469856643,2.624253241348697,-0.2941188470247499,68.19438403126755,52.85974171189427,-3.574737184773994,-5.097098373357667,0.5412822977468608,-2.0441650664420905,26.474851393047384,2.9899978637695312,-0.5448528221404274,4.643502807617196,-1.6317058331394634,10.91871144837387,1.5058984872388663,7.781107127995526,-6.283508486938771,51.49614264928686,-3.00610521388289,3.137604320378335,3,-3.31500244140625,-3.750000000000014,1.1674957275390483,1.8749923706054545,3.4300003051757386,4,0.028634295796156728,-1.0755322094286268,125.98999786376952,1.5500044504914194,127.41000366210938,1.0137960790091238,126.30999755859376,0.028634295796156728 3500,2021-03-15,125.62999725341795,128.57000732421878,124.08000183105469,128.32000732421878,5599600.0,-0.011721251266289423,1.815041578873069,-4.890900263559391,62.57354400308641,54.85034486198692,-1.9688352539285603,-3.640145731573668,1.8265483992426965,-0.354128679026644,25.14951972207338,4.490005493164091,0.2750429129781651,3.0559974670409957,-3.3570265233244783,9.46902145740647,-0.15051452814174127,6.262509462223733,-3.8571527249147834,27.68987475479082,-27.156783499959985,3.206511995182735,3,-1.824996948242159,-2.584999084472628,2.657501220703139,3.3649978637695455,6.4899978637695455,0,0.041072961438550326,2.624253241348697,127.12000274658205,-1.0755322094286268,125.98999786376952,1.5500044504914194,127.41000366210938,0.041072961438550326 3501,2021-03-16,127.77999877929688,128.80999755859378,124.83999633789062,125.8000030517578,4433200.0,0.017113759236514037,-1.035893282627337,-0.7360551356410447,65.28383521740562,57.95675503632695,-3.669112536580684,-5.6232276089254185,-0.5580443677084759,-2.2946758862397303,23.504698097224903,3.9700012207031534,1.0025350188024902,4.916999053955081,-1.895608373220739,11.7296064811309,1.510695340367164,8.323302767542998,-5.164439008819798,61.708887882903085,5.3327857053781145,3.4063037135879126,3,-3.9749984741210795,-4.735000610351548,0.5074996948242188,1.214996337890625,3.9499969482421875,1,0.016590977754266323,1.815041578873069,125.62999725341795,2.624253241348697,127.12000274658205,-1.0755322094286268,125.98999786376952,0.016590977754266323 3502,2021-03-17,127.3000030517578,128.02000427246094,125.5199966430664,126.33000183105469,3471800.0,-0.00375642300927026,1.074691975535323,0.4899006635275515,62.11720359888029,60.73720342144126,-2.081785373533066,-4.923088728267501,-0.24503803479345265,-1.5955118991291073,21.658600877323124,2.5000076293945312,1.3206769738672222,4.137003326416007,-2.9101944699737743,11.184201122805803,0.6134044282211164,7.660602224610898,-3.925999563504206,54.11401840953638,-2.588958100190176,3.5235988981948947,3,-2.9300041198730185,-4.255004882812472,0.9724922180175923,1.6949920654297017,6.02000427246098,2,0.03275725113101435,-1.035893282627337,127.77999877929688,1.815041578873069,125.62999725341795,2.624253241348697,127.12000274658205,0.03275725113101435 3503,2021-03-18,124.91000366210938,126.54000091552734,124.81999969482422,125.37999725341795,3835000.0,-0.018774543066402694,-4.292299024613543,-0.48452886581720184,58.84670498850669,61.52018652247312,1.4481362214621356,-2.514742419981218,1.965454560293196,1.0144374162047995,19.40789908042571,2.4800033569335795,1.6582056335273592,1.6535037994384822,-5.436315190843885,8.743322789720835,-1.8914056957027015,5.198413294579666,-0.8534008278569161,17.547623272093706,-39.178440287885905,3.544909495141179,3,2.11499404907228,-1.8650054931640483,3.3849925994873047,4.084991455078125,7.589996337890625,3,0.06516691338563807,1.074691975535323,127.3000030517578,-1.035893282627337,127.77999877929688,1.815041578873069,125.62999725341795,0.06516691338563807 3504,2021-03-19,124.19000244140624,125.70999908447266,122.95999908447266,124.7300033569336,8848300.0,-0.005764159791803336,1.2000067138876767,1.1489537847183418,51.23802385402999,60.67069708711348,2.33709192589896,-1.552199704265334,2.504197838969745,1.940619109761684,17.457776768382626,2.75,2.5261494403937945,0.7290023803710852,-6.211842444167942,7.6698472049100985,-2.7414200318984285,4.199424792640599,6.00999450683598,21.025703893339386,-31.249237012560183,3.4704224122695098,3,2.3899955749512003,-1.145004272460909,4.104993820190444,4.804992675781264,8.729995727539048,4,0.06280701262920041,-4.292299024613543,124.91000366210938,1.074691975535323,127.3000030517578,-1.035893282627337,127.77999877929688,0.06280701262920041 3505,2021-03-22,126.11000061035156,127.0999984741211,124.63999938964844,124.66000366210938,4850700.0,0.01546016693132124,-2.3020000204815205,-2.6851749812796877,57.08204725144092,60.48201047282105,0.2996797116099401,-2.979117294411978,0.36800006127538154,0.24963955910898505,14.846386136218742,2.909996032714858,3.54945419718932,2.2390007019043026,-4.276962660467262,8.754964064275867,-1.01898097928148,5.496982383090085,3.945196380615272,53.84619397447191,3.204434654243606,3.257981681185782,3,0.4699974060058736,-3.065002441406236,2.184995651245117,2.8849945068359375,5.970001220703153,0,0.03520737784408334,1.2000067138876767,124.19000244140624,-4.292299024613543,124.91000366210938,1.074691975535323,127.3000030517578,0.03520737784408334 3506,2021-03-23,124.38999938964844,127.33000183105469,124.22000122070312,126.94000244140624,3653200.0,-0.013638896299885794,-1.1522500118796826,-1.7586264956275486,61.586639296426775,60.89893078713177,1.920666364084994,-0.8979730496091491,1.7870727861407545,2.174376867871075,11.863175682429253,3.1100006103515625,3.708751981090245,0.26049957275390057,-5.877828258498283,6.398827404006099,-2.8086643428721914,3.3296634883799925,5.523293643188509,28.26084662067926,-27.20060648445174,3.069163915626097,3,2.1899986267089986,-1.3450012207031108,3.904996871948242,4.6049957275390625,9.6199951171875,1,0.06214322506204906,-2.3020000204815205,126.11000061035156,1.2000067138876767,124.19000244140624,-4.292299024613543,124.91000366210938,0.06214322506204906 3507,2021-03-24,122.36000061035156,125.3000030517578,122.30999755859376,125.27999877929688,3673100.0,-0.016319630108992622,1.0202693994958427,1.145095950741104,57.28154908319913,60.467103480471486,3.5302306742672016,1.4405866835886059,3.55501674208611,4.447606648100674,8.915525645964845,2.990005493164034,3.3823379798749187,-1.9184993743896541,-7.706052398264319,3.8690536494850107,-4.8122758863269866,0.9752771375476783,7.414226543518112,0.9960758804949309,-56.90590323323737,2.8937765119373347,3,3.199996948242216,0.6849975585937642,5.3774948120117045,6.0999946594238,9.770004272460938,2,0.07657727256005598,-1.1522500118796826,124.38999938964844,-2.3020000204815205,126.11000061035156,1.2000067138876767,124.19000244140624,0.07657727256005598 3508,2021-03-25,123.4800033569336,124.27999877929688,121.1500015258789,124.20999908447266,4259300.0,0.00915334047887617,6.1954363687386,0.24999869359600763,47.115394490701696,58.12499353151972,2.253748278716955,0.5529177821381239,2.3172591697820337,3.5844474806934272,8.363600194544944,3.1299972534179688,3.1190084527711406,-0.9279968261718778,-6.508511084193401,4.652517431849645,-3.7182539551826466,1.8622603028388909,5.995654613125055,37.70229313910065,-15.28340814543131,2.790257129010763,3,1.4999961853027486,-0.43500518798826704,3.5324974060058594,4.704994201660156,7.969993591308622,3,0.07968904842706781,1.0202693994958427,122.36000061035156,-1.1522500118796826,124.38999938964844,-2.3020000204815205,126.11000061035156,0.07968904842706781 3509,2021-03-26,122.98999786376952,124.72000122070312,121.0199966430664,123.87000274658205,4274700.0,-0.003968298346637256,1.8682185672125524,1.2054931962124926,39.23851406554168,55.532212427348085,2.3426592140637297,1.3499890631314884,2.6875133648791945,4.330096731797056,7.518856954926287,3.7000045776367188,2.7759164857713756,-1.569002151489272,-6.796138609689407,3.658134306710849,-4.18257038058934,1.0445660776107957,5.98612071963835,31.22027893817271,-16.701423098759044,2.6135682291000637,3,1.9249992370605753,0.05500030517580967,2.5750007629394673,4.579998016357422,5.4899978637695455,4,0.07732337833491365,6.1954363687386,123.4800033569336,1.0202693994958427,122.36000061035156,-1.1522500118796826,124.38999938964844,0.07732337833491365 3510,2021-03-29,123.45999908447266,124.66999816894531,121.9000015258789,122.55999755859376,3256000.0,0.003821458889882612,-1.4954996752342953,-1.0227233319461293,42.35106219605837,52.984126536087274,1.7125677815583344,0.9184117819902298,2.2235796896863462,4.107974592045608,7.39839191928392,2.7699966430664062,2.429668024092692,-1.0935009002685518,-6.325248425168297,4.138246624631179,-3.7093746627184174,1.5223728621813137,4.879629743707881,38.66878661290225,-5.999151720457775,2.615873762449867,3,1.0600013732910156,-0.41500091552732954,0.9825038909912109,4.009998321533189,10.670005798339844,0,0.07662400092843025,1.8682185672125524,122.98999786376952,6.1954363687386,123.4800033569336,1.0202693994958427,122.36000061035156,0.07662400092843025 3511,2021-03-30,124.63999938964844,125.38999938964844,122.27999877929688,123.52999877929688,4592500.0,0.009557754041196853,1.3831416728539776,1.2333319204849091,42.59753869741806,50.81527488036925,0.04505599968501883,-0.0939221142047586,0.9799876387193365,3.1735754572503367,7.378194238144059,3.1100006103515625,1.7908392170171368,-0.023000717163085938,-5.1601936198702845,5.114192185544098,-2.591597168516685,2.5455957341905133,3.114058863722974,82.83753939087092,40.932141279522426,2.5685964513535944,3,-0.4650001525878906,-1.5950012207031108,-1.2649974822998047,1.8299980163574077,14.240005493164062,1,0.05969193258856986,-1.4954996752342953,123.45999908447266,1.8682185672125524,122.98999786376952,6.1954363687386,123.4800033569336,0.05969193258856986 3512,2021-03-31,125.29000091552734,125.93000030517578,124.1500015258789,124.25,4160400.0,0.0052150315232823985,-1.8709707190716733,0.9369372465461544,48.049062827194014,49.61553686244562,-1.0281715987456295,-0.24867928842861886,0.18978462418655795,2.697209289220723,6.34509787741695,1.779998779296875,1.423645813397826,0.3045005798339844,-4.042590305535725,4.651591465203694,-1.8690448628508705,2.478046022518839,1.9253324090196742,86.9653989346825,45.8650891828422,2.173545442684854,3,-1.1150016784667969,-1.8050041198730327,-2.7524986267089844,0.42499542236326704,13.829994201660156,2,0.06959847974769962,1.3831416728539776,124.63999938964844,-1.4954996752342953,123.45999908447266,1.8682185672125524,122.98999786376952,0.06959847974769962 3513,2021-04-01,127.6500015258789,127.66000366210938,124.8499984741211,125.86000061035156,4281700.0,0.018836304518368596,2.104969208526351,1.7211532113120347,51.38236413160274,49.63157467106481,-3.3063252401304197,-1.999200835009134,-2.364867520827474,0.5065307534580938,4.8559322101157765,2.8100051879882812,0.8009591412044017,2.212501144409174,-1.1002552227565445,5.5252575115748925,0.5561229608263147,3.8688793279920333,-6.6300048828125,99.84936557744919,57.582874460534136,1.656378183582862,4,-3.3100013732910156,-3.845001220703111,-5.165000915527344,-1.9350051879882955,8.159996032714872,3,0.03509599140917641,-1.8709707190716733,125.29000091552734,1.3831416728539776,124.63999938964844,-1.4954996752342953,123.45999908447266,0.03509599140917641 3514,2021-04-05,131.39999389648438,131.66000366210938,128.22999572753906,128.47000122070312,4316100.0,0.02937714317101059,-1.0117326985206598,1.6368665794330381,63.46242781357504,50.340505844635274,-6.622446908800285,-5.502026712045748,-6.208697134857118,-3.151207492579374,4.897163828025786,4.010002136230469,0.39946662595382065,5.626493835449224,1.400065907042432,9.852921763856031,3.513279871245828,7.739707799652621,-10.247197113037103,97.33596609923057,51.02693513094778,2.113213964203403,4,-5.059993743896484,-6.864990234375,-8.942493438720703,-5.684997558593764,6.600006103515625,0,0.00038054074642679403,2.104969208526351,127.6500015258789,-1.8709707190716733,125.29000091552734,1.3831416728539776,124.63999938964844,0.00038054074642679403 3515,2021-04-06,131.42999267578122,131.99000549316406,130.3699951171875,130.3699951171875,4906600.0,0.00022830122290939947,-2.0566303909713826,0.3617748151234149,59.45104701698924,50.10321781358666,-6.502222420962312,-5.46820802765248,-6.332829989421498,-3.075386767264348,5.531352156209461,1.6200103759765625,0.26463513385557746,5.4379928588866875,0.5339927314972215,10.341992986276168,2.9859927951919474,7.889992922581428,-9.85690761718746,94.23262172843745,47.81142601415402,2.452000063694739,4,-4.924991607665987,-6.729988098144503,-8.97249221801755,-5.714996337890611,5.210006713867216,1,-0.02244538623325787,-1.0117326985206598,131.39999389648438,2.104969208526351,127.6500015258789,-1.8709707190716733,125.29000091552734,-0.02244538623325787 3516,2021-04-07,130.02000427246094,131.10000610351562,129.08999633789062,130.91000366210938,3057100.0,-0.010728056622498094,2.1653590609268183,-0.8396239995393787,56.71937384654359,50.04075389840272,-4.70434480303652,-3.96954477499375,-5.059156929218432,-1.5497784339380871,5.700047269894465,2.3399963378905966,0.4346291545757879,3.842504119873041,-1.3823206674044854,9.067328907150568,1.2300917262342637,6.4549165135118045,-7.821903987792965,74.8724461247269,28.208851579782667,2.612412393638766,4,-3.515003204345703,-5.319999694824219,-7.562503814697266,-4.305007934570327,8.099990844726562,2,0.031610525113804355,-2.0566303909713826,131.42999267578122,-1.0117326985206598,131.39999389648438,2.104969208526351,127.6500015258789,0.031610525113804355 3517,2021-04-08,130.11000061035156,130.91000366210938,129.61000061035156,130.8800048828125,2422800.0,0.0006921730113316205,2.1325305634709073,0.865173933169887,64.49275547220202,51.97157178523609,-4.0000406611914485,-4.05478360460171,-5.297227048831218,-1.577225046133833,5.877858877142172,1.3000030517578125,0.28783771008693293,3.7975006103515625,-1.694124928835862,9.289126149538987,1.0516878407578645,6.543313379945275,-7.324386013173822,73.6694252848999,22.35941305929059,2.745812769593712,4,-3.604999542236328,-5.409996032714844,-7.652500152587891,-4.395004272460952,11.410003662109375,3,0.06740453640243227,2.1653590609268183,130.02000427246094,-2.0566303909713826,131.42999267578122,-1.0117326985206598,131.39999389648438,0.06740453640243227 3518,2021-04-09,129.02999877929688,130.52999877929688,128.17999267578122,130.52999877929688,2388100.0,-0.008300682699164952,2.1333414713542047,1.948041139052375,63.224042531193035,54.63663050364179,-2.2908921636571904,-2.883177104930269,-4.118484771720077,-0.4668240337085763,6.217179799173423,2.3500061035156534,0.1327465572387183,2.5654987335205135,-3.0553080873231124,8.18630555436414,-0.24490467690128526,5.3759021439423265,-5.692120728359953,22.30979643001664,-31.47476332633685,2.810403410421811,4,-2.0849952697753906,-4.329994201660156,-6.572498321533203,-3.315002441406264,11.169998168945341,4,0.07819884083816309,2.1325305634709073,130.11000061035156,2.1653590609268183,130.02000427246094,-2.0566303909713826,131.42999267578122,0.07819884083816309 3519,2021-04-12,130.75999450683594,131.0,128.22999572753906,128.49000549316406,2435800.0,0.013407701650049564,1.0145485617897727,-1.5133260091145833,62.838204466253714,56.91297964477461,-3.1321886823635765,-4.560300633060109,-5.872672182546921,-2.1787254425735796,6.628651150655224,2.7700042724609375,0.310605374699108,4.113494873046875,-1.823509353441949,10.050499099535699,1.1449927598024487,7.081996986291287,-6.902988809365382,67.71635568478115,13.363762065954987,2.968502113244414,4,-3.6249923706054688,-5.494991302490234,-8.317497253417969,-5.044998168945327,4.2400054931640625,0,0.03862039816385754,2.1333414713542047,129.02999877929688,2.1325305634709073,130.11000061035156,2.1653590609268183,130.02000427246094,0.03862039816385754 3520,2021-04-13,130.78999328613278,131.19999694824222,129.66999816894528,130.30000305175778,4516400.0,0.00022941863381054084,1.3358803522339613,0.2158557734966323,69.48843044326733,59.90085650542453,-2.2496588604122394,-4.410008002176198,-5.8725309173914155,-2.196977937887965,7.081416214996072,1.5299987792969318,0.7594093957826971,3.8854938507079737,-2.308426355688397,10.079414057104344,0.7885337475097742,6.982453953906159,-6.4450076009206185,86.42373900433853,27.58222631410753,3.096960103198189,4,-2.7199897766112997,-4.28499221801755,-8.344995498657198,-5.074996948242173,3.560012817382841,1,0.0551265928892104,1.0145485617897727,130.75999450683594,2.1333414713542047,129.02999877929688,2.1325305634709073,130.11000061035156,0.0551265928892104 3521,2021-04-14,129.89999389648438,130.78999328613278,129.61000061035156,130.67999267578122,2921500.0,-0.006804797272994212,1.3599853515625773,-1.5918659691080637,74.67277950926177,62.85904724787649,-0.5979439033360165,-3.5342429296883893,-5.0375485488446685,-1.3058769162036583,7.483037857624478,1.1799926757812216,1.4594500967441206,2.8894947052001925,-3.438618753352472,9.217608163752871,-0.2745620240761468,6.053551434476532,-5.096307022795102,56.95360223121567,-8.824721399969448,3.164056729276337,4,-1.4799919128417969,-3.3949928283691406,-6.457494735717773,-4.184997558593764,6.260009765625,2,0.051886110930344564,1.3358803522339613,130.78999328613278,1.0145485617897727,130.75999450683594,2.1333414713542047,129.02999877929688,0.051886110930344564 3522,2021-04-15,131.47000122070312,131.80000305175778,130.1199951171875,131.10000610351562,3241200.0,0.012086277120766153,2.2621551954017427,-0.4743534567080262,75.39734236897502,65.52737816314007,-1.3400490063286838,-5.033918024658675,-6.757329229247503,-2.8472796630069297,8.030374163289917,1.900009155273409,2.154234803108892,4.251002120971677,-2.384591635259085,10.886595877202438,0.9332052428563031,7.568798999087051,-6.235135229845369,90.88395344818217,20.663818981588307,3.317796878115378,4,-1.3850021362304688,-4.965000152587891,-7.522502899169922,-5.755004882812514,4.580001831054659,3,0.050581834903316025,1.3599853515625773,129.89999389648438,1.3358803522339613,130.78999328613278,1.0145485617897727,130.75999450683594,0.050581834903316025 3523,2021-04-16,133.05000305175778,133.55000305175778,131.32000732421878,131.99000549316406,3540000.0,0.012017964679275073,1.1650469615715136,2.8648960739029254,79.90491824248,67.35432154412952,-2.3171830995285916,-6.2956025320030875,-8.390592960416086,-4.410594926392292,8.973641656464828,2.2299957275390057,2.8631174496571816,5.424003982543923,-1.6023211634020242,12.450329128489884,1.910841409570935,8.937166555516896,-7.409828690761657,90.60151669859913,14.81001512724437,3.51316257297298,4,-2.1850051879882812,-5.765003204345689,-9.102504730224581,-7.335006713867173,4.679992675781278,4,0.06366028580554217,2.2621551954017427,131.47000122070312,1.3599853515625773,129.89999389648438,1.3358803522339613,130.78999328613278,0.06366028580554217 3524,2021-04-19,131.99000549316406,133.63999938964844,131.91999816894528,133.58999633789062,2575700.0,-0.007966911193390769,1.0235344804373332,-1.5094288017504867,74.49746073662106,69.02614529075528,-1.3015643418089837,-4.871026585145927,-7.436925708307143,-3.3477289758355653,9.420036246149701,1.7200012207031534,3.4345606969068285,3.974006271362299,-3.1149085870290207,11.062921129753619,0.42954884216663913,7.518463700557959,-5.717044836907007,59.05721101056378,-20.544810485697518,3.5444574291956625,4,-1.0800094604492188,-4.660007476806641,-7.952507019042969,-6.275009155273452,4.769989013671875,0,0.062201614617732215,1.1650469615715136,133.05000305175778,2.2621551954017427,131.47000122070312,1.3599853515625773,129.89999389648438,0.062201614617732215 3525,2021-04-20,130.55000305175778,131.69999694824222,128.47999572753906,131.69999694824222,3332400.0,-0.010909935460839515,4.600031844598132,0.7187502980249647,66.7232862990277,70.13769111880906,0.0005413245528700372,-3.2478543009108023,-5.950672851781562,-1.8844617713234868,9.841452076040369,3.510009765625,3.7653739556430423,2.312003707885708,-4.803628519816954,9.42763593558837,-1.2458124059656086,5.869819821737039,-3.5403385221615906,40.11639254094088,-37.462153673242895,3.5578161138513296,4,0.35999298095705967,-3.220005035400362,-6.962501525878878,-4.835006713867173,9.099990844726591,1,0.03408653270178763,1.0235344804373332,131.99000549316406,1.1650469615715136,133.05000305175778,2.2621551954017427,131.47000122070312,0.03408653270178763 3526,2021-04-21,132.1199951171875,132.5,129.80999755859378,130.96000671386722,3368400.0,0.012025982602292817,1.8020885487446954,-1.0086909216356763,68.37010208792911,70.56850740944542,-1.3859925187784086,-4.43650343947489,-7.4816525592169825,-3.424697549550501,10.254082842374993,2.6900024414062216,3.540569978800235,3.495495986938465,-3.5797120306628756,10.570704004539806,-0.04210802186219098,7.033099995739136,-4.447297101586088,70.5425737655471,-5.606999130084802,3.5376040088006677,4,-1.2099990844726562,-4.789997100830078,-8.694995880126939,-6.404998779296889,9.19000244140625,2,0.016878678994425966,4.600031844598132,130.55000305175778,1.0235344804373332,131.99000549316406,1.1650469615715136,133.05000305175778,0.016878678994425966 3527,2021-04-22,131.72999572753906,132.8800048828125,130.58999633789062,132.0,3324500.0,-0.0029518574331047764,1.2561504521230618,-0.2327646308256986,62.27437129690293,70.46298838341318,-0.8292334318743428,-3.4873323324344767,-7.0031756692407185,-3.017765396243334,10.171336095803095,2.290008544921875,3.4266872903209844,2.6369968414306584,-3.9130297125331026,9.187023395394434,-0.6380164355512363,5.912010118412553,-3.460567574532945,62.9844514232655,-9.74725818611212,3.2750132769818876,4,-0.7949981689453125,-4.399997711181641,-8.304996490478501,-6.014999389648452,9.720001220703125,3,0.033629454780618184,1.8020885487446954,132.1199951171875,4.600031844598132,130.55000305175778,1.0235344804373332,131.99000549316406,0.033629454780618184 3528,2021-04-23,133.32000732421878,133.91000366210938,131.39999389648438,131.75,3020100.0,0.012070231900473072,-1.211443321144332,-5.8147499293586815,56.63905450324501,69.77419394307888,-1.9519833712442676,-4.534862311085618,-8.485699023889339,-4.631882489432854,9.886845132360811,2.510009765625,3.518373702154264,3.735008239746122,-2.5109862652863626,9.981002744778593,0.612010987229894,6.8580054922623646,-4.513522047548435,89.13452162501704,18.708936957506666,3.1229972525162384,4,-2.1250076293945597,-5.855007171630888,-9.612508773803725,-7.605010986328168,8.379989624023409,4,0.020477014533159865,1.2561504521230618,131.72999572753906,1.8020885487446954,132.1199951171875,4.600031844598132,130.55000305175778,0.020477014533159865 3529,2021-04-26,132.5,133.41000366210938,131.91000366210938,133.41000366210938,2721700.0,-0.006150669660740515,2.296690029846742,-0.5796174629708716,53.508220735143546,67.99861508662069,-0.9601722484141249,-3.126137864107534,-7.562614544847946,-3.8575996591817443,9.746234447964504,1.5,3.4411454903549554,2.4395008087158203,-3.100598129221737,7.9795997466533635,-0.33054866025295837,5.209550277684599,-3.081092517076968,74.0331196731308,6.345542462047561,2.7700494689687747,4,-1.3050003051757812,-5.034999847412109,-7.465002059936509,-6.785003662109389,8.479995727539062,0,0.03947166586821926,-1.211443321144332,133.32000732421878,1.2561504521230618,131.72999572753906,1.8020885487446954,132.1199951171875,0.03947166586821926 3530,2021-04-27,132.91999816894528,133.24000549316406,131.47999572753906,133.11000061035156,3008600.0,0.0031697975014739477,6.822053438220534,0.20879305141020596,60.16827458097204,66.38700342792183,-1.1692099712050776,-2.9524521300132562,-7.84931857336889,-4.333958197614521,9.531586716933017,1.760009765625,3.491541036217484,2.386499023437466,-2.3358077447129233,7.108805791587841,0.02534563936228551,4.747652407512646,-2.9621591445198874,75.85356050286853,8.699949398222401,2.3611533840751897,4,-1.7249984741210653,-5.4549980163573935,-8.107500076293903,-7.205001831054673,9.400009155273466,1,0.02888953047539089,2.296690029846742,132.5,-1.211443321144332,133.32000732421878,1.2561504521230618,131.72999572753906,0.02888953047539089 3531,2021-04-28,132.08000183105472,132.63999938964844,131.52999877929688,132.35000610351562,2011400.0,-0.0063195632670932644,1.6117942734045418,1.4210568583356482,56.56229160228377,64.29422000940058,0.014014338968905804,-1.6089839796668457,-6.828880972180954,-3.546358389267624,9.580808064493072,1.389999389648409,3.416690832855892,1.1745025634765796,-2.6866810599912583,5.035686186944417,-0.7560892482573536,3.1050943752105127,-1.6479030501072316,44.879584520636946,-20.563749977061825,1.9305918117339207,4,-0.8850021362304972,-4.615001678466825,-7.2675037384033345,-6.365005493164105,12.429992675781222,2,0.057313688374357685,6.822053438220534,132.91999816894528,2.296690029846742,132.5,-1.211443321144332,133.32000732421878,0.057313688374357685 3532,2021-04-29,134.00999450683594,134.07000732421878,132.14999389648438,132.14999389648438,3401800.0,0.014612300492317543,-1.0645298899891198,-6.888782141848705,65.69985982310976,62.71588018502611,-1.6961594326897682,-3.0063373814689953,-8.529718946798738,-5.486920829971666,10.026394744163069,1.9900054931640625,3.2832252249105807,2.6684955596923885,-0.41349507058174595,5.750486189966523,1.127500244555307,4.20949087482947,-3.1605471401490206,97.75234024070943,25.743637533101406,1.5409953151370677,4,-2.7349929809570312,-6.464992523193345,-9.197496414184556,-8.294998168945327,9.5,3,0.05447357175576517,1.6117942734045418,132.08000183105472,6.822053438220534,132.91999816894528,2.296690029846742,132.5,0.05447357175576517 3533,2021-04-30,132.1300048828125,133.17999267578122,131.50999450683594,133.05000305175778,4138400.0,-0.014028726968774996,1.8305595427449124,-0.4946225091675606,54.278609762769136,60.46934118793144,0.04425873249576284,-0.8153096642940625,-6.49378950561379,-3.6382802956283626,10.775148957564626,2.5,3.108149060000983,0.5645057678222543,-1.9946771428859051,3.1236886785304137,-0.7150856875318254,1.844097223176334,-0.829679122071127,25.096766211654085,-45.494576990982324,1.2795914553540746,4,-0.8550033569335938,-4.585002899169908,-7.82750701904294,-6.415008544921889,13.259994506835938,4,0.07053653009167515,-1.0645298899891198,134.00999450683594,1.6117942734045418,132.08000183105472,6.822053438220534,132.91999816894528,0.07053653009167515 3534,2021-05-03,131.44999694824222,132.77999877929688,130.91000366210938,132.58000183105472,4192300.0,-0.005146506542351159,1.444440011967778,1.2282686215647303,51.9808028722422,58.83128747384416,0.7147774017483073,-0.13846260169023594,-5.567748797534264,-3.0124158768456653,10.250914169146371,1.8699951171875,2.7702999870762994,-0.11800231933591476,-2.6766020728030355,2.440597434131206,-1.3973021960694894,1.1612975573976598,2.6200103759765625,17.088375327146874,-49.372852996042425,1.2792998767335608,5,0.4900054931640625,-3.9049949645996236,-7.437498092651381,-5.735000610351605,15.820007324218722,0,0.07797641869885985,1.8305595427449124,132.1300048828125,-1.0645298899891198,134.00999450683594,1.6117942734045418,132.08000183105472,0.07797641869885985 3535,2021-05-04,128.47999572753906,131.1300048828125,127.08999633789062,130.83000183105472,4891800.0,-0.02259415207040727,1.7389775101897254,2.079642432753617,46.21131869608229,56.36920043030563,3.7551645933921804,2.7396645886003057,-2.310552934219629,-0.11741181340573803,9.686954521008564,4.360000610351591,2.088365571829172,-2.9405036926269474,-5.848827545649385,-0.03217983960450965,-4.3946656191381805,-1.4863417661157143,5.526811523437516,19.914000026232753,-45.777380806263295,1.4541619265112258,5,2.100006103515625,-0.49499130249022016,-4.499998092651353,-3.7999954223632812,18.029998779296875,1,0.09729141045823275,1.444440011967778,131.44999694824222,1.8305595427449124,132.1300048828125,-1.0645298899891198,134.00999450683594,0.09729141045823275 3536,2021-05-05,134.1300048828125,135.33000183105472,131.41999816894528,131.46000671386722,8802900.0,0.04397578878547859,-1.8436232487168642,-1.136166482695903,55.828227012193665,55.652962176449044,-1.7653901559322094,-2.726431643233326,-7.644024113405237,-5.77791169187293,9.490023463870292,6.850006103515653,1.690152918597846,2.5040054321289062,-0.5640842942847257,5.572095158542538,0.9699605689220903,4.038050295335722,-7.040008544921875,85.43693994818652,21.984942524036384,1.5340448632068153,5,-2.9200057983398438,-5.325004577636719,-10.347505569458008,-9.830001831054673,11.220001220703125,2,0.0610601814900531,1.7389775101897254,128.47999572753906,1.444440011967778,131.44999694824222,1.8305595427449124,132.1300048828125,0.0610601814900531 3537,2021-05-06,138.8800048828125,138.97999572753906,132.21000671386722,133.67999267578122,8150200.0,0.03541340361651368,1.507406172469712,1.9475714506146695,61.21585340293241,56.16149538752541,-6.028458497072847,-7.1524256944569515,-12.02092233443264,-10.501946336382957,9.634088126528011,6.769989013671847,1.6847931726682077,6.815505218505848,2.4339824651144397,11.197027971897256,4.62474384181013,9.006266595201566,-11.790008544921875,99.15903406341958,37.52438282033239,2.1907613766957055,5,-5.845008850097656,-7.315006256103516,-15.27000617980957,-14.580001831054673,6.3799896240234375,3,0.04053851833295985,-1.8436232487168642,134.1300048828125,1.7389775101897254,128.47999572753906,1.444440011967778,131.44999694824222,0.04053851833295985 3538,2021-05-07,139.1199951171875,140.19000244140622,138.35000610351562,138.58000183105472,5831400.0,0.0017280402213226687,-2.6800488288700124,0.1038446189419755,64.16366734746211,57.34543390000526,-5.989007770229648,-6.954290570256234,-11.926008861627864,-10.725010038752828,10.420480629894675,1.8399963378905966,1.5311994293861062,6.5509956359863395,1.3869357899802992,11.71505548199238,3.968965712983305,9.133025558989374,-11.554398803710939,91.8320089642434,28.637375083517306,2.5820299230030206,5,-5.4799957275390625,-6.599994659423828,-15.289997100830078,-14.819992065429673,6.55999755859375,4,0.03155548838217337,1.507406172469712,138.8800048828125,-1.8436232487168642,134.1300048828125,1.7389775101897254,128.47999572753906,0.03155548838217337 3539,2021-05-10,135.80999755859378,139.72000122070312,135.69000244140622,138.33000183105472,5251600.0,-0.0237923927168453,-1.9202947826999373,-4.666732600525832,59.726323618455815,57.29632823750346,-2.413964608677361,-3.4220093036431365,-8.28300623934497,-7.387303090839481,10.765654870126296,4.029998779296903,1.5116812813888032,2.9884979248047046,-2.295582136376538,8.272577985985947,0.34645789421406903,5.63053795539534,-7.486936877441451,66.56486380081152,0.43235776841335394,2.6420400305906218,5,-2.169998168945341,-2.169998168945341,-11.737497329711942,-11.509994506835952,9.100006103515597,0,0.07053973936581115,-2.6800488288700124,139.1199951171875,1.507406172469712,138.8800048828125,-1.8436232487168642,134.1300048828125,0.07053973936581115 3540,2021-05-11,138.0,138.25,134.66999816894528,135.11000061035156,3151400.0,0.016125487672300265,1.112095855820188,-1.146823210274234,60.629074664345346,57.74819302217697,-4.2550525091428995,-5.316753372269886,-10.223746221085293,-9.54679903981031,10.945938483413475,3.580001831054716,1.57412547170577,4.818000030517567,-0.852194862692869,10.488194923728003,1.9829025839123346,7.653097477122799,-8.964922813232448,75.02849059853777,9.063300572441193,2.83509744660522,5,-4.3600006103515625,-4.3600006103515625,-12.562498092651367,-13.699996948242173,8.449996948242188,1,0.06717394400334009,-1.9202947826999373,135.80999755859378,-2.6800488288700124,139.1199951171875,1.507406172469712,138.8800048828125,0.06717394400334009 3541,2021-05-12,136.63999938964844,137.3800048828125,135.85000610351562,135.97999572753906,3903400.0,-0.009855076886605474,-2.326146089033371,0.22837501781952385,58.574926344244226,56.95653374674746,-2.4364070901928017,-3.6110592721517776,-8.589040664858686,-8.160856769050099,11.160379267685927,2.149993896484375,1.7357470737323695,3.120999145507824,-2.529014092063619,8.771012383079267,0.2959925267221024,5.946005764293545,-6.935626687602564,55.51372240079395,-10.381196391840689,2.825006618785723,5,-3.0,-3.0,-11.037496566772461,-12.33999633789061,8.05999755859375,2,0.07223357114516515,1.112095855820188,138.0,-1.9202947826999373,135.80999755859378,-2.6800488288700124,139.1199951171875,0.07223357114516515 3542,2021-05-13,138.1199951171875,139.10000610351562,136.44999694824222,137.07000732421878,3737900.0,0.01083135051339279,-1.3144098402164535,1.590881768160127,58.415129105883835,57.41614700709354,-3.6566214438152826,-4.8141329219500335,-9.655091031119866,-9.609234749381699,11.198570280689065,2.650009155273409,1.809353265867685,4.268495178222651,-1.6501145698084372,10.187104926253738,1.3091903042071067,7.227800052238194,-7.786484630779995,62.499896339828965,-0.4365581668753009,2.9593048740155465,5,-4.4799957275390625,-4.4799957275390625,-12.517492294311523,-13.819992065429673,7.540008544921875,3,0.05234586766524174,-2.326146089033371,136.63999938964844,1.112095855820188,138.0,-1.9202947826999373,135.80999755859378,0.05234586766524174 3543,2021-05-14,141.52000427246094,143.08999633789062,138.72999572753906,139.05999755859378,5331100.0,0.02461634285744596,-1.7948628914330989,2.3428907748648853,64.50161885496254,58.80734878295135,-6.240879827365205,-7.954907660060741,-12.585697180925678,-12.988031592995128,11.001028081848721,4.970001220703125,2.118348586082476,7.245004272460932,0.42446660529589053,14.065541939625973,3.834735438878397,10.655273106043467,-10.595104268753516,81.35400941985787,19.00241475306798,3.4102688335825224,5,-6.4300079345703125,-6.4300079345703125,-15.917501449584961,-17.22000122070311,4.3000030517578125,4,0.026427290287347693,-1.3144098402164535,138.1199951171875,-2.326146089033371,136.63999938964844,1.112095855820188,138.0,0.026427290287347693 3544,2021-05-17,140.19999694824222,140.47000122070312,139.16999816894528,140.14999389648438,5452200.0,-0.009327355033691087,3.406703390488109,0.020326388328930835,61.374998092651516,60.49220204923683,-3.966251292446316,-6.311906434428693,-10.997631549788565,-11.627128279633553,10.764466847980009,2.3500061035156534,2.0968175214485996,5.514497375488304,-1.703651210352632,12.73264596132924,1.905423082567836,9.123571668408772,-8.30188923780014,65.67695940472633,4.8253533104850845,3.6090742929204653,5,-2.944999694824247,-5.110000610351591,-14.377492904663114,-15.89999389648439,4.830001831054659,0,0.039086988921705146,-1.7948628914330989,141.52000427246094,-1.3144098402164535,138.1199951171875,-2.326146089033371,136.63999938964844,0.039086988921705146 3545,2021-05-18,135.0,139.97999572753906,134.86000061035156,139.97999572753906,8235600.0,-0.0370898506521502,1.0562247027137994,-99.5938358253935,54.015398954798115,60.29077670952621,2.52097761872497,-0.8025821119072134,-5.6612000955555,-6.4484711790814515,11.439297050026955,5.339996337890653,2.3393398811888346,0.09200057983397869,-6.858794652006935,7.0427958116748925,-3.3833970360864782,3.5673981957544356,-2.20654119936205,1.7010870270560905,-58.6439667391412,3.4753976159204587,5,2.6500015258789062,0.089996337890625,-8.799997329711914,-10.730003356933594,10.600006103515625,1,0.07340743453414356,3.406703390488109,140.19999694824222,-1.7948628914330989,141.52000427246094,-1.3144098402164535,138.1199951171875,0.07340743453414356 3546,2021-05-19,134.35000610351562,134.66999816894528,132.49000549316406,133.66999816894528,6709200.0,-0.004814769603587954,2.303039060422955,-0.13654789517387333,50.48462311706423,59.098417788874194,3.5821632758796227,0.02429001362162353,-4.855333254162986,-5.823494048240917,11.641804178143609,2.5099945068359375,2.6979380577595578,-0.6694938659667855,-7.502527010520566,6.163539278586995,-4.086010438243676,2.747022706310105,8.739990234375,17.547190724951452,-36.49362185025407,3.4165165722768838,5,3.4399948120117188,0.739990234375,-7.062503814697266,-10.080009460449219,10.989990234375,2,0.09006319534815366,1.0562247027137994,135.0,3.406703390488109,140.19999694824222,-1.7948628914330989,141.52000427246094,0.09006319534815366 3547,2021-05-20,136.16000366210938,136.67999267578122,134.30000305175778,134.58999633789062,4445900.0,0.013472255127395805,-1.2139501213608874,2.3088073600358063,55.75549508022957,58.16417642584836,1.5039103937938592,-1.514452442332356,-6.520673685592328,-7.659254671720987,11.90166205258997,2.3799896240234375,3.5168345999724977,0.9190032958984489,-5.750294564790806,7.588301156587704,-2.4156456344461787,4.2536522262430765,6.717992858886731,34.62265413909406,-22.126000026869185,3.334648930344633,5,1.6299972534179688,-1.07000732421875,-8.697502136230469,-11.890007019042969,8.879989624023438,3,0.06272027802911495,2.303039060422955,134.35000610351562,1.0562247027137994,135.0,3.406703390488109,140.19999694824222,0.06272027802911495 3548,2021-05-21,136.05000305175778,137.42999267578122,135.78999328613278,137.33999633789062,3719000.0,-0.0008078775513591374,1.2313129950071968,-0.8216479415309438,56.67828945619514,57.825505963374944,1.265742635472094,-1.2537196521278986,-6.218533613296444,-7.577195727296271,11.886000103290073,1.6399993896484375,3.715861591416626,0.6725028991698991,-5.9427810550895686,7.287786853429367,-2.635139077959849,3.980144876299647,6.620233648681676,44.61152211282678,-16.445281069132086,3.3076419771297405,5,1.7399978637695597,-0.9600067138671591,-7.755002975463839,-11.780006408691378,8.940002441406278,4,0.0706357985651469,-1.2139501213608874,136.16000366210938,2.303039060422955,134.35000610351562,1.0562247027137994,135.0,0.0706357985651469 3549,2021-05-24,137.72999572753906,138.41000366210938,136.19000244140622,136.60000610351562,4432000.0,0.012348347211298183,-1.2769278923275187,-0.8759655078600722,63.95173710873742,58.19469067941851,-0.1265667287233896,-2.6580858709500035,-7.719332674235687,-9.277880053938446,11.953058589660678,2.360000610351591,3.406985954934953,2.0909957885742188,-4.458507994398275,8.640499571546712,-1.1837561029120138,5.365747680060451,4.7366363487548995,69.95990742853418,3.5460220612090296,3.2747518914862406,5,0.06000518798828125,-2.6399993896484375,-8.65499687194827,-13.009994506835952,7.100006103515625,0,0.058738196817224475,1.2313129950071968,136.05000305175778,-1.2139501213608874,136.16000366210938,2.303039060422955,134.35000610351562,0.058738196817224475 3550,2021-05-25,136.75999450683594,138.8800048828125,136.72999572753906,137.97000122070312,6094300.0,-0.007042773911225542,-2.3858297989931634,-1.0708122341502937,54.61888113949499,57.75513010111303,0.7253168479356589,-1.4605336776031663,-6.529680073941222,-8.336656450675747,12.254316661035006,2.1500091552734375,2.9501622736318893,0.9289947509765568,-5.509088956514404,7.3670784584675175,-2.2900471027689377,4.148036604722051,5.507105037795441,66.82299564205123,2.6990975236837045,3.2190418537454812,5,1.0300064086914062,-1.6699981689453125,-7.639997482299805,-11.9949951171875,8.580001831054688,1,0.060470931592846444,-1.2769278923275187,137.72999572753906,1.2313129950071968,136.05000305175778,-1.2139501213608874,136.16000366210938,0.060470931592846444 3551,2021-05-26,139.64999389648438,140.8699951171875,136.6300048828125,136.77999877929688,6267100.0,0.021131906301034453,-1.6750871247857981,-2.3718836303105966,51.44680465528077,56.98087182882381,-1.8917513382417042,-3.9572186475648436,-9.231228882524988,-11.26398894879702,12.736784867023648,4.239990234375,2.918542909336878,3.4404945373535156,-2.9590427894725906,9.840031864179622,0.24072587394047673,6.6402632007665545,2.4215637671176466,81.43070480826631,20.84052009927467,3.1997686634130504,5,-1.8599929809570312,-4.55999755859375,-10.529996871948242,-14.884994506835938,6.6399993896484375,2,0.04260660556449225,-2.3858297989931634,136.75999450683594,-1.2769278923275187,137.72999572753906,1.2313129950071968,136.05000305175778,0.04260660556449225 3552,2021-05-27,141.30999755859375,142.16000366210938,139.80999755859378,140.47999572753906,8141100.0,0.011886886750169579,-1.1659060704717876,0.28919973629364976,53.90653324434642,55.8036400943109,-3.4102955662471572,-5.314774479367628,-10.66413306884391,-12.91341117784583,12.808813583248574,2.510009765625,2.7315025824550787,4.735498046874994,-1.961628258253569,11.432624352003558,1.3869348943107127,8.084061199439276,-8.819992065429688,86.6561268609345,28.777817510358474,3.3485631525642843,5,-3.9849929809570312,-6.220001220703125,-12.190000534057617,-16.544998168945312,5.44000244140625,3,0.0285188510998724,-1.6750871247857981,139.64999389648438,-2.3858297989931634,136.75999450683594,-1.2769278923275187,137.72999572753906,0.0285188510998724 3553,2021-05-28,141.4499969482422,142.60000610351562,141.41000366210938,141.80999755859375,4197700.0,0.0009907252994636462,-4.409259580371077,-0.43373471826454635,61.34352222682558,55.8001427758858,-3.979786936522885,-4.975857804190241,-10.493675266580311,-13.032646888157956,13.227170380285697,1.290008544921875,2.7174387859452622,4.409497833251947,-2.2824998810601187,11.101495547564014,1.0634989760959286,7.755496690407966,-8.766591491699216,82.05914979313768,24.23535567322584,3.3459988571560286,5,-3.9049911499023438,-6.3600006103515625,-12.317499160766602,-16.68499755859375,6.589996337890625,4,0.025379967588152308,-1.1659060704717876,141.30999755859375,-1.6750871247857981,139.64999389648438,-2.3858297989931634,136.75999450683594,0.025379967588152308 3554,2021-06-01,141.6999969482422,142.91000366210938,141.4499969482422,141.66000366210938,3752700.0,0.0017674090165691325,-5.347762629780741,-0.11109227313186114,58.07154721603636,56.25082591602338,-4.4640816900508185,-4.657366253870293,-10.400700755518642,-13.255109069506034,13.978131615076006,1.4600067138671875,2.615837445409568,4.146997833251959,-2.308070176033283,10.6020658425372,0.919463828609338,7.37453183789458,-8.619927465820297,80.73237342248873,24.048628102693357,3.2275340046426164,6,-3.9999923706054688,-6.6100006103515625,-12.369997024536133,-16.79999542236328,5.160003662109375,1,0.02321812714028204,-4.409259580371077,141.4499969482422,-1.1659060704717876,141.30999755859375,-1.6750871247857981,139.64999389648438,0.02321812714028204 3555,2021-06-02,140.97999572753906,142.11000061035156,139.94000244140622,141.8000030517578,3589500.0,-0.005081166098868106,2.013881235959858,-20.503624570774512,59.73966915546568,57.279164364734655,-3.13644240655654,-3.1124580593330506,-9.400916858882425,-12.53798275810351,14.355814388819049,2.169998168945341,1.961662959584089,2.801996612548834,-2.2145015282720806,7.818494753369748,0.2937475421383624,5.310245682959305,-7.310130194335926,69.2673836031159,11.921934864337345,2.5082490704104607,6,-2.3749923706054688,-5.8899993896484375,-11.649995803833008,-16.079994201660156,5.029998779296875,2,0.02730888225416206,-5.347762629780741,141.6999969482422,-4.409259580371077,141.4499969482422,-1.1659060704717876,141.30999755859375,0.02730888225416206 3556,2021-06-03,142.32000732421875,142.86000061035156,140.02000427246094,140.22000122070312,4503700.0,0.009504976856925307,-1.2719970703125,-2.560960178637886,59.485116143154066,57.6935667050596,-3.6062535819182244,-4.013193876077764,-10.384356951463758,-13.902964838813773,15.05653671412563,2.839996337890625,1.5127623668277295,3.732508087158209,-1.2294762842960836,8.694492458612501,1.2515159014310768,6.213500272885341,-8.095733503281252,80.9678975398941,23.27169919446468,2.4809921857271418,6,-2.9700088500976562,-7.230010986328125,-12.990007400512695,-17.420005798339844,4.579986572265625,3,0.021219708110273183,2.013881235959858,140.97999572753906,-5.347762629780741,141.6999969482422,-4.409259580371077,141.4499969482422,0.021219708110273183 3557,2021-06-04,144.50999450683594,144.77000427246094,142.5,142.99000549316406,3484000.0,0.015387767495178561,1.2254850629048424,0.7238021885399561,57.14283631316031,57.74518302250018,-5.0145698521651525,-6.071035274917193,-12.119530115120796,-16.071431237373616,14.946456061761031,2.4499969482421875,1.788014672118436,5.64099578857423,0.014803773654847419,11.267187803493613,2.8278997811145246,8.454091796033936,-9.764576895428121,94.6167770796016,38.264362385149475,2.813096007459696,6,-4.029991149902344,-8.579994201660156,-15.179994583129883,-19.60999298095703,3.260009765625,4,0.012317478700150986,-1.2719970703125,142.32000732421875,2.013881235959858,140.97999572753906,-5.347762629780741,141.6999969482422,0.012317478700150986 3558,2021-06-07,143.50999450683594,144.82000732421875,142.9600067138672,143.91000366210938,2758200.0,-0.006919936599628751,-1.480026041931579,-0.26316582006545264,58.03008226869692,57.08722137360679,-3.1794381415898556,-4.9806446731141705,-10.703065463883888,-14.98780636662812,14.542560609005314,1.8600006103515625,2.3030154566580165,4.421495819091803,-1.5762039466826536,10.419195584866259,1.4226459362045887,7.420345701979016,-7.9626099625438655,73.15550191360047,17.239737607540462,2.998849882887227,6,-2.7849884033203125,-7.55499267578125,-14.099992752075195,-18.52999114990233,5.3899993896484375,0,0.022576863056110952,1.2254850629048424,144.50999450683594,-1.2719970703125,142.32000732421875,2.013881235959858,140.97999572753906,0.022576863056110952 3559,2021-06-08,145.38999938964844,145.67999267578125,143.89999389648438,143.89999389648438,4960300.0,0.013100166920589906,-1.3892512980163647,-3.7249284760633223,80.0462794221602,59.91248784945847,-4.31206358166105,-6.436124058344603,-12.120376517106479,-16.76937146857216,15.13215869744911,2.1699981689453125,2.555100172953871,5.822500610351568,-0.5886809289982011,12.233682149701337,2.6169098406766977,9.028091380026439,-8.915352567363698,94.94784356258775,30.845200580520455,3.205590769674879,6,-4.2350006103515625,-9.0050048828125,-15.979997634887695,-20.40999603271483,2.9499969482421875,1,0.018226796255651267,-1.480026041931579,143.50999450683594,1.2254850629048424,144.50999450683594,-1.2719970703125,142.32000732421875,0.018226796255651267 3560,2021-06-09,147.27000427246094,147.9499969482422,145.58999633789062,145.58999633789062,4125000.0,0.01293077165351697,-1.8095112669276392,1.1275179469323802,84.88119651288953,63.627420278081665,-5.07849988976983,-7.995993794850904,-13.521453867159494,-18.478170256089186,16.262415563834466,2.55999755859375,2.879590855821533,7.239005279541004,0.016010989250929697,14.461999569831079,3.627508134395981,10.850502424686027,-9.690715947756615,91.42505291514335,20.548064272190842,3.611497145145032,6,-3.3900070190429688,-9.750007629394531,-17.527502059936495,-22.29000091552733,2.1399993896484375,2,-0.0027840269587473543,-1.3892512980163647,145.38999938964844,-1.480026041931579,143.50999450683594,1.2254850629048424,144.50999450683594,-0.0027840269587473543 3561,2021-06-10,146.50999450683594,148.6999969482422,146.22000122070312,147.60000610351562,3592200.0,-0.00516065555494194,-1.9700580200100508,-0.6488133622764553,79.62215535651109,66.48471162387774,-3.624187584278161,-6.80766829023176,-12.319514257148967,-17.590990553503133,17.50802718322936,2.4799957275390625,2.8198389253911955,5.985495758056629,-1.6015150996730654,13.572506615786324,2.191990329191782,9.779001186921477,-7.478806974836317,64.6773625908452,-10.340015368036902,3.7935054288648513,6,-2.1899948120117188,-6.4499969482421875,-17.22749137878418,-21.52999114990233,-1.899993896484375,3,-0.0034127364599462195,-1.8095112669276392,147.27000427246094,-1.3892512980163647,145.38999938964844,-1.480026041931579,143.50999450683594,-0.0034127364599462195 3562,2021-06-11,145.35000610351562,146.64999389648438,144.3699951171875,146.5800018310547,4072700.0,-0.007917469434252089,2.3285143067173073,1.128424441800238,75.1079938075037,68.0140973550642,-2.0460181384793827,-5.352688410844564,-10.742918237890649,-16.350322124044624,18.072829855411786,2.279998779296875,3.26342240039034,4.464006805419928,-3.326854452434077,12.254868063273932,0.5685761764929111,8.359437434346944,-4.771809064917193,41.63769086810429,-35.68806299983722,3.8954306289270026,6,-1.0300064086914062,-4.8950042724609375,-15.342506408691406,-19.74000549316405,-0.95001220703125,4,0.010663830257185314,-1.9700580200100508,146.50999450683594,-1.8095112669276392,147.27000427246094,-1.3892512980163647,145.38999938964844,0.010663830257185314 3563,2021-06-14,145.25999450683594,145.57000732421875,144.55999755859375,144.99000549316406,3477800.0,-0.0006192748049530516,1.2696475106295433,-0.2195040256050813,72.23859558045507,69.58821383999961,-1.518398931455522,-5.236603247083451,-10.304836934804797,-16.218454300352107,17.716092983521904,1.010009765625,3.6568750010596602,4.186995697021473,-3.8437834005541163,12.217774794597062,0.17160614823367837,8.202385245809268,-3.3823094826944953,28.333328035146053,-47.86184048799957,4.015389548787798,6,-0.9399948120117188,-4.6649932861328125,-12.959997177124023,-17.824996948242188,-0.6899871826171875,0,0.01727942902756263,2.3285143067173073,145.35000610351562,-1.9700580200100508,146.50999450683594,-1.8095112669276392,147.27000427246094,0.01727942902756263 3564,2021-06-15,145.67999267578125,146.75999450683594,145.00999450683594,145.3800048828125,3169600.0,0.0028913547076139245,-2.3653569646996684,1.1111111111111112,77.22828815787145,71.53139372915582,-1.468937967286621,-5.507369527375943,-10.485600496758423,-16.563391311981718,17.43924684120622,1.75,3.884774320599263,4.332994079589838,-3.942581319884482,12.608569479064158,0.19520637985269218,8.470781779326984,-2.7107377437836817,30.25397239323257,-45.17995706727544,4.137787699737156,6,-1.3199920654296875,-5.084991455078125,-12.599992752075195,-17.199993133544922,-0.92999267578125,1,0.022103249468644615,1.2696475106295433,145.25999450683594,2.3285143067173073,145.35000610351562,-1.9700580200100508,146.50999450683594,0.022103249468644615 3565,2021-06-16,144.91000366210938,146.27999877929688,143.25999450683594,145.8000030517578,4184100.0,-0.005285482237670891,2.2648856409960327,-2.9667853509664295,68.4432193668784,72.52673853179185,-0.0925884189205135,-4.170715827997668,-9.481358814637673,-15.72141797510369,18.323096882397948,3.0200042724609375,3.8944277952895447,3.0675048828125,-4.783806227332718,10.918815992957718,-0.8581506722601091,6.993160437885109,3.7899932861328125,30.33103703620595,-42.51252170243776,3.9256555550726095,6,0.6899948120117188,-4.31500244140625,-11.270004272460938,-16.110000610351562,-0.910003662109375,2,0.02366981291215109,-2.3653569646996684,145.67999267578125,1.2696475106295433,145.25999450683594,2.3285143067173073,145.35000610351562,0.02366981291215109 3566,2021-06-17,146.4499969482422,147.8800048828125,144.80999755859375,144.99000549316406,3494600.0,0.010627239301737035,-2.3736208457694756,-1.640440962161606,68.17538759376224,73.75257756296983,-1.100905913926539,-5.014842604327612,-10.718919698323162,-17.191556930896894,20.053843588880788,3.07000732421875,4.066919649028307,4.002498626708984,-3.260613119968639,11.265610373386608,0.3709427533701728,7.634054500047796,2.1411999511718705,69.04751681930927,-1.9642092755812826,3.6315558733388187,6,-0.6199951171875,-5.8549957275390625,-12.80999755859375,-17.649993896484375,-1.4799957275390625,3,0.020211722605315563,2.2648856409960327,144.91000366210938,-2.3653569646996684,145.67999267578125,1.2696475106295433,145.25999450683594,0.020211722605315563 3567,2021-06-18,144.6999969482422,146.49000549316406,144.2899932861328,146.22999572753906,5430900.0,-0.01194947105815558,1.1463342017119464,-1.0479505027068832,60.317460317460316,74.0067306794991,0.7586616562817028,-2.732331504771224,-8.683488242623753,-15.386119367348442,21.292456539314454,2.20001220703125,4.242859360624152,1.8254989624023494,-4.862594934368872,8.51359285917357,-1.518547985983247,5.169545910787946,3.7845759033203024,31.168814011632325,-36.857343861424596,3.3440469483856075,6,1.279998779296875,-4.1049957275390625,-11.05999755859375,-15.899993896484375,0.1200103759765625,4,-0.0006219512079382872,-2.3736208457694756,146.4499969482422,2.2648856409960327,144.91000366210938,-2.3653569646996684,145.67999267578125,-0.0006219512079382872 3568,2021-06-21,145.66000366210938,146.19000244140625,145.0800018310547,145.97000122070312,3801900.0,0.0066344625716237005,1.9600016276041667,0.2026129450483694,62.02917709180206,72.00483042057041,0.15165440713005296,-3.0941028918335576,-9.306206146790203,-16.154570609690268,22.413911455361042,1.4900054931640625,4.379769237120769,2.3050056457519474,-3.6604749683673106,8.270486259871205,-0.6777346613076816,5.2877459528115764,2.720077622558591,51.94813344474646,-13.873000884538598,2.9827403070596294,6,0.3199920654296875,-5.06500244140625,-12.020004272460938,-16.860000610351562,-0.540008544921875,0,-0.008650348303902766,1.1463342017119464,144.6999969482422,-2.3736208457694756,146.4499969482422,2.2648856409960327,144.91000366210938,-0.008650348303902766 3569,2021-06-22,145.82000732421875,146.0,145.00999450683594,145.7100067138672,2621900.0,0.0010984735554486758,3.2129151650920424,-0.3548434731246308,65.22015348989417,69.82027008468205,0.06600288730501802,-2.7583704794533332,-9.175879043834442,-16.191995847055125,23.345747735300336,0.9900054931640625,4.4494799165898655,2.0605087280273438,-3.372359290455705,7.493376746510393,-0.6559252812141949,4.776942737268882,2.457672224892576,55.411408396278446,-9.56179124623175,2.7164340092415262,6,0.1599884033203125,-5.225006103515625,-10.730010986328125,-15.57000732421875,-1.19000244140625,1,-0.008572211885991221,1.9600016276041667,145.66000366210938,1.1463342017119464,144.6999969482422,-2.3736208457694756,146.4499969482422,-0.008572211885991221 3570,2021-06-23,145.02999877929688,145.67999267578125,144.50999450683594,145.39999389648438,2416200.0,-0.005417696511051173,1.516144910415436,-3.3635733111388544,58.82733021994517,67.50973395839694,0.5641812396690966,-1.3882005373250763,-8.099700809001064,-15.255773899656106,24.133636699306308,1.3100128173828125,4.569411645520489,0.8569999694824162,-3.4813898722556758,5.195389811220508,-1.3121949513866298,3.026194890351462,3.1473270689689343,20.612899798108597,-40.588177105130484,2.1691949208690406,6,0.5400009155273438,-4.43499755859375,-8.857501983642578,-14.779998779296875,-1.0099945068359375,2,-0.0019306266403750216,3.2129151650920424,145.82000732421875,1.9600016276041667,145.66000366210938,1.1463342017119464,144.6999969482422,-0.0019306266403750216 3571,2021-06-24,145.60000610351562,146.07000732421875,144.8699951171875,145.3800048828125,2181500.0,0.003930271868002766,1.0689800320959721,-0.5946057406796437,53.96944469449696,65.16100627917398,-0.1659321556766713,-1.570091787632748,-8.342322979213009,-15.71213193881158,24.532995766148417,1.20001220703125,4.125566891547123,1.1295066833496037,-2.6876669637308055,4.946680330430013,-0.7790801401905867,3.038093506889794,2.4789731179215835,59.545706755444584,2.4652655420303944,1.9085868235401995,6,-0.03000640869140625,-5.0050048828125,-9.23000717163086,-14.78500747680664,-0.69000244140625,3,-0.010989052448102776,1.516144910415436,145.02999877929688,3.2129151650920424,145.82000732421875,1.9600016276041667,145.66000366210938,-0.010989052448102776 3572,2021-06-25,145.33999633789062,146.24000549316406,144.8000030517578,145.7899932861328,3376100.0,-0.0017857812824551011,1.1333031929923707,-2.0454293244555415,57.04386742862513,63.472703151192874,0.1033799064252321,-1.046330271451751,-7.8018131953467105,-15.394237067795501,24.68388373027686,1.44000244140625,3.3489047484746095,0.6679969787597599,-2.861326139934391,4.197320097453911,-1.0966645805873156,2.4326585381068355,2.642603189254544,47.97667977914586,-6.778304495054108,1.764661559347082,6,0.23000335693359375,-3.839996337890625,-8.89999771118164,-13.28499984741211,-0.839996337890625,4,-0.0025457212502422166,1.0689800320959721,145.60000610351562,1.516144910415436,145.02999877929688,3.2129151650920424,145.82000732421875,-0.0025457212502422166 3573,2021-06-28,145.0399932861328,145.5800018310547,144.41000366210938,145.27000427246094,2826000.0,-0.0020641465482107435,1.752917100491868,0.5111389915567461,48.46623551689829,60.276919524418076,0.4122460065791529,-0.48863624673833783,-7.269948858648604,-14.997268469735104,24.676875492480104,1.1699981689453125,2.7433319145253563,0.18849411010742756,-2.999519436418069,3.376507656632924,-1.4055126631553208,1.7825008833701759,2.8481541406061694,34.42562806947328,-14.615465099810422,1.594006773262746,6,0.5300064086914062,-2.7949981689453125,-8.599994659423828,-12.984996795654297,-2.8199920654296875,0,-0.001516726227917542,1.1333031929923707,145.33999633789062,1.0689800320959721,145.60000610351562,1.516144910415436,145.02999877929688,-0.001516726227917542 3574,2021-06-29,144.99000549316406,145.33999633789062,144.13999938964844,144.69000244140625,3197200.0,-0.00034464834033831604,1.4000305180437933,-1.3042987926230596,38.10023636745901,56.90547696892703,0.39567583131130846,-0.18923361436441155,-6.949728048180816,-14.869261162012776,24.550741559536565,1.1999969482421875,2.262349017367825,-0.025994110107433244,-2.8478003315055105,2.795812111290644,-1.436897220806486,1.3849090005916196,2.805578875176849,40.47636347783122,-3.0711128723781087,1.4109031106990453,6,1.0199966430664062,-2.5450057983398438,-8.550006866455078,-12.935009002685547,-3.0600128173828125,1,0.0008965419621944637,1.752917100491868,145.0399932861328,1.1333031929923707,145.33999633789062,1.0689800320959721,145.60000610351562,0.0008965419621944637 3575,2021-06-30,144.8300018310547,145.32000732421875,144.22999572753906,145.2100067138672,3139000.0,-0.0011035495968507725,2.633335028737094,-1.2666700574741874,40.645931957438556,53.84664856489107,0.6069668629173464,0.28879854989867226,-6.469356320593903,-14.546430980966136,24.969546922662555,1.0900115966796875,1.8759271291663708,-0.3784980773925781,-2.4724213507223283,1.715425195937172,-1.4254597140574674,0.6684635592723112,2.87487074005611,32.857163617339744,-7.686328574658255,1.046961636664875,6,0.4850006103515625,-2.1650009155273438,-8.390003204345703,-12.775005340576172,-2.600006103515625,2,-0.0013809082766945702,1.4000305180437933,144.99000549316406,1.752917100491868,145.0399932861328,1.1333031929923707,145.33999633789062,-0.0013809082766945702 3576,2021-07-01,145.33999633789062,145.5,144.2899932861328,144.5399932861328,2655000.0,0.003521331909053238,1.1607062574079372,-2.105244137487954,49.93991749646465,52.69358825144711,-0.08609319235526414,0.017554623443686523,-6.697064566050159,-14.902073385787247,25.247741542068958,1.2100067138671875,1.3650941480180165,-0.01950302124024006,-1.6118749643021033,1.5728689218216232,-0.8156889927711575,0.7766829502906774,2.2759786719346664,57.142545739903795,16.04605501805878,0.7961859715309278,7,-0.149993896484375,-2.6749954223632812,-8.89999771118164,-13.28499984741211,-2.3499908447265625,3,-0.0090820978305306,2.633335028737094,144.8300018310547,1.4000305180437933,144.99000549316406,1.752917100491868,145.0399932861328,-0.0090820978305306 3577,2021-07-02,146.2899932861328,146.7100067138672,145.32000732421875,145.94000244140625,2603400.0,0.006536376580288383,1.3360986805831592,0.43748688702817146,55.603909171210546,51.9796695936036,-0.8792981102977535,-0.8350661288508263,-7.335343304620125,-15.664281213324273,25.243014168295307,1.3899993896484375,1.1483454979769192,0.8414939880371151,-0.7499350682311103,2.4329230443053405,0.04577945990300236,1.6372085161712278,1.238862113632706,83.65711164414468,39.25472277111214,0.7957145281341189,7,-0.864990234375,-2.0349960327148438,-9.849994659423828,-14.234996795654297,-3.089996337890625,4,-0.009433246888762126,1.1607062574079372,145.33999633789062,2.633335028737094,144.8300018310547,1.4000305180437933,144.99000549316406,-0.009433246888762126 3578,2021-07-06,146.75,146.92999267578125,145.14999389648438,146.14999389648438,2357400.0,0.0031444851663056106,2.7083637982007183,1.7143479966865762,55.796349136548635,50.93258022100966,-1.3057415905165044,-1.0960912431101804,-7.523118204792269,-15.932556118210414,25.25406970954917,1.779998779296875,0.8246074126368512,1.1395004272461051,-0.2703365970733671,2.5493374515655773,0.434581915086369,1.8444189394058412,0.6934781819069258,93.54863408898247,45.400314805879745,0.7049185121597317,7,-1.2150039672851562,-2.4300003051757812,-10.542499542236328,-14.695003509521484,-2.160003662109375,1,-0.015332197614991494,1.3360986805831592,146.2899932861328,1.1607062574079372,145.33999633789062,2.633335028737094,144.8300018310547,-0.015332197614991494 3579,2021-07-07,148.0399932861328,148.13999938964844,145.57000732421875,146.72000122070312,1777400.0,0.008790414215555709,2.3815590021583093,2.1999643965210316,66.05120372094771,51.73523283223216,-2.511862596415824,-2.2950423493895187,-8.49384168085004,-17.01993286322994,25.209414621313293,2.5699920654296875,0.7762566831891036,2.296994018554699,0.5232683495652566,4.070719687544141,1.4101311840599635,3.183856853049434,-4.779998779296875,97.44230153836547,45.09703308439394,0.8868628344947269,7,-1.899993896484375,-3.7199935913085938,-11.722492218017578,-15.984996795654297,-3.29998779296875,2,-0.0393136471857356,2.7083637982007183,146.75,1.3360986805831592,146.2899932861328,1.1607062574079372,145.33999633789062,-0.0393136471857356 3580,2021-07-08,146.86000061035156,148.02000427246094,146.00999450683594,147.52000427246094,2407500.0,-0.007970769584544346,1.4216931703281552,-0.5000057798790849,52.183189683189674,51.536760053198016,-1.1677909533703144,-1.2093447835181905,-7.015248028954375,-15.63063187646543,24.660268673266554,2.029998779296875,0.5859082175094557,1.1375015258789176,-0.5701611193223926,2.845164171080228,0.28367020327826253,1.9913328484795727,-3.5024060058593705,66.75333116672083,15.838328223049558,0.8538313226006558,7,-0.720001220703125,-2.5400009155273438,-10.46500015258789,-14.805004119873047,-1.9199981689453125,3,-0.03356943969822379,2.3815590021583093,148.0399932861328,2.7083637982007183,146.75,1.3360986805831592,146.2899932861328,-0.03356943969822379 3581,2021-07-09,146.00999450683594,147.2899932861328,144.50999450683594,145.88999938964844,3245300.0,-0.005787866675629805,1.074631624496117,-0.1818097748185139,57.714925539448096,51.61132206551168,-0.28330452378310156,-0.4202652716917612,-5.843281853569977,-14.54731045195237,23.601827603802207,2.779998779296875,0.3003087861268625,0.3124954223632699,-1.3609212023434054,1.9859120470699452,-0.524212889990082,1.1492037347166217,-2.5567518066406194,41.322258465884254,-11.591058304222486,0.8367083123533424,7,0.1300048828125,-1.649993896484375,-9.162494659423828,-13.954998016357422,-5.279998779296875,4,-0.025888630378106736,1.4216931703281552,146.86000061035156,2.3815590021583093,148.0399932861328,2.7083637982007183,146.75,-0.025888630378106736 3582,2021-07-12,146.89999389648438,147.19000244140625,145.3300018310547,146.19000244140625,2007900.0,0.006095468961933026,1.883702774952095,5.9168362156663274,57.36335069425567,52.5998904185514,-1.0378926214427224,-1.2524008081066995,-6.456560133057508,-15.185273598972515,23.254856075360593,1.8600006103515625,0.22348818607468957,1.1249954223632699,-0.622583624411277,2.8725744691378168,0.25120589897599643,1.9987849457505433,-3.3530160624999894,65.8401150082389,12.27575971666026,0.8737895233872677,7,-0.7599945068359375,-1.2999954223632812,-9.679996490478516,-14.84499740600586,-6.229995727539091,0,-0.026616668248982678,1.074631624496117,146.00999450683594,1.4216931703281552,146.86000061035156,2.3815590021583093,148.0399932861328,-0.026616668248982678 3583,2021-07-13,147.77000427246094,149.58999633789062,146.11000061035156,146.80999755859375,2583000.0,0.0059224670668782675,-1.9491481589241264,1.3521384053298946,60.67903968446297,55.10864634266295,-1.6538457760483993,-2.0287405468578186,-6.973427455287151,-15.82341274738073,23.19760712693359,3.4799957275390625,0.23065034411547458,1.8695053100585994,-0.07208742138959678,3.8110980415067957,0.8987089443344871,2.8403016757827118,-4.1311660073632765,64.17339745226374,10.394781949104264,0.9707963657241017,7,-0.8600082397460938,-1.4950027465820312,-9.56500244140625,-14.875003814697266,-7.940002441406222,1,-0.03092648840824619,1.883702774952095,146.89999389648438,1.074631624496117,146.00999450683594,1.4216931703281552,146.86000061035156,-0.03092648840824619 3584,2021-07-14,148.89999389648438,149.83999633789062,148.02000427246094,148.49000549316406,2316500.0,0.00764694857787207,-1.6963028268511298,0.4270682667090519,70.4329177314518,58.41831142866442,-2.425996012265159,-3.062123583047253,-7.70794036049989,-16.665662850573142,22.88206935048793,2.0699920654296875,0.2481366785509067,2.8384948730468693,0.4838178906434507,5.193171855450288,1.66115638184516,4.015833364248579,-5.023109308475,82.36393773958152,23.382553113482572,1.1773384912017155,7,-1.8349990844726562,-2.3499984741210938,-10.559989929199219,-15.979991912841797,-8.009994506835938,2,-0.028945585864765477,-1.9491481589241264,147.77000427246094,1.883702774952095,146.89999389648438,1.074631624496117,146.00999450683594,-0.028945585864765477 3585,2021-07-15,148.33999633789062,150.13999938964844,148.11000061035156,149.33999633789062,3348600.0,-0.003760897122555007,-1.7808365209757322,-2.4390933789869367,64.48199106408376,60.03409738062209,-1.4703708849160932,-2.3526032991895818,-6.655072765403162,-15.78329296832203,23.306863132881638,2.029998779296875,0.4258606175141608,2.106997680664051,-0.38989548322675205,4.603890844554854,0.8585510987186638,3.3554442626094385,-4.105325044888389,68.02839270614254,8.741719706310185,1.2484465819454007,7,-1.0149993896484375,-1.6399993896484375,-9.569999694824219,-14.990001678466797,-6.529998779296875,3,-0.02426851107995487,-1.6963028268511298,148.89999389648438,-1.9491481589241264,147.77000427246094,1.883702774952095,146.89999389648438,-0.02426851107995487 3586,2021-07-16,149.41000366210938,150.1999969482422,148.08999633789062,148.08999633789062,2476700.0,0.007213208511758884,-2.1969528829703613,-1.32000732421875,69.81505198691337,61.613113249033525,-2.1258941515964977,-3.3618478982232887,-7.3917591114194465,-16.542350066836093,23.364376889816352,2.1100006103515625,0.7786773535598286,3.0290046691894474,0.15546113708060716,5.902548201298288,1.5922329031350273,4.465776435243868,-4.702906121375435,83.77835568366963,22.108416640951305,1.4367717660544248,7,-2.0550079345703125,-2.6800079345703125,-8.710006713867188,-14.925006866455078,-6.8700103759765625,4,-0.029917683629886227,-1.7808365209757322,148.33999633789062,-1.6963028268511298,148.89999389648438,-1.9491481589241264,147.77000427246094,-0.029917683629886227 3587,2021-07-19,144.61000061035156,148.2100067138672,143.2899932861328,147.5,7154600.0,-0.03212638333516826,1.2830620864473326,-2.1893813288944375,48.544370360115956,60.80733782942989,2.6940487985405923,1.5084038021573463,-2.460469305005944,-11.458706425298885,22.723619371563945,6.1200103759765625,1.0158022802326627,-1.7664985656738281,-4.651385190343831,1.1183880589961745,-3.2089418780088295,-0.3240552533388268,5.589996337890625,19.102845508707,-44.11255303773553,1.442443312334997,7,2.1349945068359375,2.1199951171875,-2.420001983642578,-9.310001373291016,-2.1100006103515625,0,-0.026830819904821723,-2.1969528829703613,149.41000366210938,-1.7808365209757322,148.33999633789062,-1.6963028268511298,148.89999389648438,-0.026830819904821723 3588,2021-07-20,144.39999389648438,145.69000244140625,144.11000061035156,144.7899932861328,7189700.0,-0.00145222815144741,-2.2577828815932293,0.1349479141917328,48.02407473838804,58.804323498034364,2.833638482297232,1.7066758879656732,-2.1266460706081602,-10.987511153840444,22.048234520825133,1.5800018310546875,1.1202896703049419,-1.9135047912597543,-4.916872639274345,1.0898630567548366,-3.4151887152670497,-0.4118208672524588,5.8000030517578125,16.06367615169569,-47.9614499555627,1.5016839240073012,7,2.345001220703125,2.3300018310546875,-2.012493133544922,-8.909996032714844,-4.5399932861328125,1,-0.025830996434895948,1.2830620864473326,144.61000061035156,-2.1969528829703613,149.41000366210938,-1.7808365209757322,148.33999633789062,-0.025830996434895948 3589,2021-07-21,144.57000732421875,146.1199951171875,143.64999389648438,143.99000549316406,4700000.0,0.0011773783581754405,-2.920558993424319,-1.4871865096443522,49.1298721592795,58.46506599537768,2.368742941290634,1.515936901749967,-2.06160713836249,-10.878006018784248,21.387762817752165,2.470001220703125,1.0973977613233785,-1.6809913635253793,-4.778159542213814,1.4161768151630554,-3.2295754528695966,-0.13240727418116194,5.491789550781249,18.524071775892452,-47.40112818719615,1.5485840893442104,7,2.17498779296875,2.1599884033203125,-2.112506866455078,-8.145008087158203,-6.990005493164034,2,-0.03278692158141694,-2.2577828815932293,144.39999389648438,1.2830620864473326,144.61000061035156,-2.1969528829703613,149.41000366210938,-0.03278692158141694 3590,2021-07-22,144.75,144.94000244140625,142.44000244140625,144.66000366210938,4335700.0,0.0012450208664482876,9.638270242192066,0.15516560995501302,47.98084977054398,57.383502021055,2.076317930184331,1.3848962228801156,-2.0702107789821866,-10.832077466526584,21.10038830840532,2.5,1.0381933108262729,-1.4869987487792855,-4.609830704822144,1.6358332072635733,-3.0484147268007007,0.07441722924212968,5.17636080322265,29.768030847944882,-35.72860838636497,1.561415978021429,7,1.5699996948242188,1.5699996948242188,-2.2724990844726562,-7.975002288818359,-6.3699951171875,3,-0.026666670883257804,-2.920558993424319,144.57000732421875,-2.2577828815932293,144.39999389648438,1.2830620864473326,144.61000061035156,-0.026666670883257804 3591,2021-07-23,144.0,145.42999267578125,143.89999389648438,145.42999267578125,4278200.0,-0.005181347150259086,1.1398693926330616,-15.889454052221092,42.05416280608868,55.682481144592,2.8063320802321527,2.1174442155722204,-1.1101595463462388,-9.84034060454735,20.595827740388156,1.529998779296875,0.7199457588592395,-2.156998443603527,-5.427046892217646,1.1130500050105923,-3.792022667910601,-0.5219742192964532,5.626906468750008,27.0363328158924,-34.66926724753494,1.6350242243070625,7,2.3199996948242188,2.3199996948242188,-0.9025001525878906,-6.105003356933594,-6.100006103515625,4,-0.015208350287543415,9.638270242192066,144.75,-2.920558993424319,144.57000732421875,-2.2577828815932293,144.39999389648438,-0.015208350287543415 3592,2021-07-26,144.97000122070312,145.72000122070312,143.6300048828125,143.6300048828125,3705900.0,0.006736119588216072,-2.119406044318932,-0.9370651756370311,44.03486200626305,53.83312806923645,1.714018218056026,1.1787371081077538,-1.9022192195827188,-10.502868876492755,19.961462821971548,2.089996337890625,0.6639144930579732,-1.1684974670410213,-4.462108673906243,2.125113739824201,-2.8153030704736466,0.47830813639160397,4.369429086953119,68.7501036604581,10.615042448258862,1.6468056034326146,7,1.3499984741210938,1.3499984741210938,-1.7574996948242188,-7.075004577636719,-7.9499969482421875,0,-0.01676214329936343,1.1398693926330616,144.0,9.638270242192066,144.75,-2.920558993424319,144.57000732421875,-0.01676214329936343 3593,2021-07-27,144.82000732421875,145.07000732421875,143.55999755859375,144.85000610351562,4110400.0,-0.0010346547231935288,5.425556782027141,-0.022387209911407684,38.31646341936048,50.26463314567076,1.5662574094874913,1.3822751520411316,-1.6819671754581407,-10.039480336350493,19.50017745708731,1.510009765625,0.6071074520149011,-1.3074920654296989,-4.617975918810259,2.0029917879508616,-2.962733992119979,0.3477498612605814,4.243445868787489,64.67417444811173,11.035698371749412,1.6552419266902838,7,1.4999923706054688,1.4999923706054688,-1.5325088500976562,-6.925010681152344,-7.0800018310546875,1,-0.01601993652040623,-2.119406044318932,144.97000122070312,1.1398693926330616,144.0,9.638270242192066,144.75,-0.01601993652040623 3594,2021-07-28,145.1199951171875,145.49000549316406,144.3000030517578,145.0,2975000.0,0.002071452684691222,1.7673964728008233,-4.0,43.255797448590336,47.90616718839371,0.7528602685475505,1.1515665969934616,-1.8642080736481716,-10.118068014832204,19.075897863230626,1.19000244140625,0.4884785433045522,-1.0140037536621094,-4.3155829136515536,2.287575406327335,-2.6647933336568315,0.6367858263326127,3.6785200457547376,81.70712418239843,28.499573032387005,1.650789579994725,7,1.2000045776367188,1.2000045776367188,-1.8324966430664062,-7.224998474121094,-8.989990234375,2,-0.03624582885761796,5.425556782027141,144.82000732421875,-2.119406044318932,144.97000122070312,1.1398693926330616,144.0,-0.03624582885761796 3595,2021-07-29,144.6300048828125,146.9199981689453,143.6999969482422,145.5,4198600.0,-0.003376448806929222,-1.3589657600858513,-7.250254323499491,44.497646081080916,45.093122087745655,0.7389535861821912,1.7136658624980043,-1.0920998965964372,-9.44528100769324,18.809195852991202,3.220001220703125,0.23129124440146143,-1.4939941406250057,-4.8133665673046835,1.8253782860546721,-3.153680353964859,0.16569207271484743,3.9141697712682912,31.845450293141266,-21.920959797718726,1.659686213339843,7,0.6949996948242188,1.6899948120117188,-1.3425064086914062,-6.735008239746094,-8.6300048828125,3,-0.04874509309095365,1.7673964728008233,145.1199951171875,5.425556782027141,144.82000732421875,-2.119406044318932,144.97000122070312,-0.04874509309095365 3596,2021-07-30,144.02000427246094,145.17999267578125,141.1999969482422,143.0,6600300.0,-0.0042176629313247505,1.3832444755104185,-1.1724252841307703,38.25452318752015,43.94980573523501,0.5632049245785993,2.339661200215488,-0.18029849117161234,-8.642199597886133,18.447866955373456,3.9799957275390625,-0.27910839243338614,-2.0379951477050895,-5.473464102342234,1.3974738069320551,-3.755729625023662,-0.3202606703865172,4.280003493112872,49.30081682521221,-2.816970553762502,1.7177344773185652,7,0.0399932861328125,1.67999267578125,-0.9375038146972656,-6.125007629394531,-9.550003051757812,4,-0.039161222207565904,-1.3589657600858513,144.6300048828125,1.7673964728008233,145.1199951171875,5.425556782027141,144.82000732421875,-0.039161222207565904 3597,2021-08-02,144.91000366210938,145.2899932861328,144.02000427246094,144.8699951171875,4333500.0,0.0061796928429798115,2.175020981155108,0.03922389935225216,38.35503074749528,42.875467514024706,-0.31264133798993043,1.41344354467617,-0.8102832949516312,-9.349546651685671,17.597846540536345,1.269989013671875,-0.6981180931889526,-1.078996276855463,-4.55009431320795,2.3921017594970237,-2.8145452950317065,0.6565527413207803,2.964003454424528,64.86024339363932,13.678037636279242,1.7355490181762427,8,-0.850006103515625,0.7899932861328125,-1.8275032043457031,-7.015007019042969,-11.240005493164091,0,-0.048374919525710824,1.3832444755104185,144.02000427246094,-1.3589657600858513,144.6300048828125,1.7673964728008233,145.1199951171875,-0.048374919525710824 3598,2021-08-03,144.5,145.4600067138672,144.02999877929688,145.0800018310547,3953600.0,-0.002829367550534312,1.134321729921771,-14.496948893974066,30.968880511512737,40.85757955316173,0.12632438094087206,1.735204886543272,-0.13612219685302307,-8.734747038663528,16.59219782181652,1.4300079345703125,-1.3374481287697222,-1.3764999389648551,-4.889344107402479,2.136344229472769,-3.132922023183653,0.37992214525394274,2.9735665064364127,57.69234873261379,10.022560957595331,1.7564220842188107,8,-0.44000244140625,1.1999969482421875,-0.9650001525878906,-6.605003356933594,-13.059997558593778,1,-0.05176467631514925,2.175020981155108,144.91000366210938,1.3832444755104185,144.02000427246094,-1.3589657600858513,144.6300048828125,-0.05176467631514925 3599,2021-08-04,142.22000122070312,144.39999389648438,142.14999389648438,143.8699951171875,4615200.0,-0.015778538265030284,-1.513954479584008,2.8448080818710375,26.95784759134017,38.52169042213909,2.277413087617475,3.7490438188104918,2.3328271161809937,-6.279174217206446,15.391756683344425,2.350006103515625,-1.4272777382404627,-3.3654991149902287,-7.082062786816948,0.35106455683649074,-5.223780950903603,-1.5072172790768548,4.87715111224162,17.83223871996927,-26.136144032241987,1.8582818359133633,8,1.839996337890625,3.4799957275390625,1.6874961853027344,-4.325004577636719,-11.410003662109347,2,-0.031500461883605335,1.134321729921771,144.5,2.175020981155108,144.91000366210938,1.3832444755104185,144.02000427246094,-0.031500461883605335 3600,2021-08-05,141.92999267578125,143.5,141.6999969482422,142.82000732421875,4369100.0,-0.002039154425767631,-1.6666591314962589,0.5394048125473949,20.0799560546875,36.08011189420562,2.3751039164590395,3.8480633321756272,2.8435828437170017,-5.789704414005655,14.18865224578571,1.8000030517578125,-1.5076402019985267,-3.4090072631835824,-7.412536039331229,0.5945215129640644,-5.410771651257392,-1.4072428751097732,4.813330334081343,17.136010659636653,-20.89627995977557,2.001764388073823,8,2.1300048828125,3.7700042724609375,2.2975082397460938,-4.034996032714844,-11.909988403320312,3,-0.04086513134836833,-1.513954479584008,142.22000122070312,1.134321729921771,144.5,2.175020981155108,144.91000366210938,-0.04086513134836833 3601,2021-08-06,142.22999572753906,142.75999450683594,141.47000122070312,141.99000549316406,5236700.0,0.002113739640944967,-1.0156164318241423,-0.2696475106295433,35.124969482421875,35.09012383600105,2.0088767128615928,3.4260053972950004,2.6791967926534994,-5.920806128402148,13.881359820216957,1.2899932861328125,-1.6240386174181367,-2.920004272460943,-7.141139230336023,1.3011306854141367,-5.030571751398497,-0.809436793523389,4.180727718626315,19.0474551510771,-20.496126840580533,2.1105674789375444,8,1.8300018310546875,3.470001220703125,1.7600059509277344,-4.334999084472656,-13.309997558593778,4,-0.04380226333883519,-1.6666591314962589,141.92999267578125,-1.513954479584008,142.22000122070312,1.134321729921771,144.5,-0.04380226333883519 3602,2021-08-09,142.99000549316406,144.0,142.69000244140625,142.8000030517578,4645800.0,0.0053435266009633775,-5.390174916263491,0.7917090539165819,41.754456724840416,35.47212309216549,1.0487560302913153,2.4854817946871606,2.0129164692888253,-6.498116254051354,13.315297573193055,1.7700042724609375,-1.7263156925280043,-1.9644950866699276,-6.206493219277036,2.2775030459371806,-4.085494152973467,0.1565039796336123,3.1080743631259224,38.095292727418745,-4.235822396528988,2.1209990663035536,8,1.0699920654296875,2.709991455078125,0.9374961853027344,-5.095008850097656,-15.920005798339844,0,-0.05958461392511982,-1.0156164318241423,142.22999572753906,-1.6666591314962589,141.92999267578125,-1.513954479584008,142.22000122070312,-0.05958461392511982 3603,2021-08-10,143.1999969482422,143.8300018310547,142.47999572753906,143.2899932861328,2608300.0,0.001468574354926977,1.307676256553379,-0.4736588499839383,42.02553321502861,35.33542706621418,0.6535248515255887,2.01908166324489,1.8965137843044886,-6.484170700556376,11.86731171429588,1.350006103515625,-1.6671463541430853,-1.526003265380865,-5.619157430668423,2.567150899906693,-3.572580348024644,0.520573817262914,2.604197933564933,59.04437037808562,13.135816150983267,2.0465770826437844,8,0.8600006103515625,2.5,1.6400032043457031,-5.305000305175781,-14.289993286132812,1,-0.06655027222340937,-5.390174916263491,142.99000549316406,-1.0156164318241423,142.22999572753906,-1.6666591314962589,141.92999267578125,-0.06655027222340937 3604,2021-08-11,144.58999633789062,144.75999450683594,142.94000244140625,143.30999755859375,2417800.0,0.009706699855243972,1.2469105568532892,-14.222787385554426,49.18365376830279,35.856094587016614,-0.9158751329135555,0.30528436133829473,0.610125196526667,-7.628380483679422,10.08180594636348,1.8199920654296875,-1.6811813421887507,0.07949600219725994,-3.5113856426812333,3.670377647075753,-1.7159448202419867,1.8749368246365066,0.9379466679025938,94.8328718583759,44.94597606526516,1.795440822439253,8,-1.2599945068359375,1.1100006103515625,0.33750152587890625,-6.694999694824219,-16.589996337890625,2,-0.09094677522333106,1.307676256553379,143.1999969482422,-5.390174916263491,142.99000549316406,-1.0156164318241423,142.22999572753906,-0.09094677522333106 3605,2021-08-12,144.74000549316406,145.38999938964844,144.69000244140625,144.9600067138672,2223900.0,0.0010374794873282411,-3.3748807934388707,-0.17187611758815535,54.02177031866001,37.60801093492104,-1.1718749465233884,-0.13518664578700168,0.5908175354441028,-7.55988932818741,7.984000254046306,0.8000030517578125,-1.5946069775206126,0.4095046997070426,-2.7020419954981207,3.521051394912206,-1.146268647895539,1.9652780473096243,-3.540008544921875,83.41851530356051,29.375421559284,1.55577334760258,8,-1.2750015258789062,0.959991455078125,0.4899940490722656,-6.845008850097656,-19.110008239746108,3,-0.09624158771520974,1.2469105568532892,144.58999633789062,1.307676256553379,143.1999969482422,-5.390174916263491,142.99000549316406,-0.09624158771520974 3606,2021-08-13,144.94000244140625,145.35000610351562,144.07000732421875,144.3000030517578,2618200.0,0.0013817668968627572,-1.327289877789954,-2.9090719933416564,49.82207114258202,38.882126534375125,-1.371917990541533,-0.7243743305039629,0.483341656954849,-7.510541219563038,5.859589131464367,1.279998779296875,-1.6213942656457618,0.8330017089843693,-1.1962206359002607,2.8622240538689994,-0.18160946345795992,1.8476128814266986,-3.6562054443359386,84.53620680614546,31.016963222102433,1.0146111724423215,8,-1.4749984741210938,0.7599945068359375,0.2899971008300781,-7.045005798339844,-20.040000915527344,4,-0.10293913286621414,-3.3748807934388707,144.74000549316406,1.2469105568532892,144.58999633789062,1.307676256553379,143.1999969482422,-0.10293913286621414 3607,2021-08-16,140.72999572753906,142.66000366210938,139.27999877929688,141.0,7114200.0,-0.02904654783326044,-1.1324964259755763,-0.42188207805831723,33.62686229834645,39.177457844023316,2.439320257571808,3.351901815845963,4.668255744766668,-3.04072573980892,6.883543619799551,5.660003662109375,-1.7482830552123119,-3.183004760742193,-5.694356371033024,-0.6716531504513625,-4.4386805658876085,-1.9273289555967779,4.660003662109375,23.73153524380346,-27.204473037337383,1.2556758051454195,8,1.6050033569335938,4.010002136230469,4.5200042724609375,-2.8349990844726562,-12.999992370605469,0,-0.08391954748196384,-1.327289877789954,144.94000244140625,-3.3748807934388707,144.74000549316406,1.2469105568532892,144.58999633789062,-0.08391954748196384 3608,2021-08-17,140.66999816894528,141.85000610351562,140.08000183105472,140.55000305175778,4718500.0,-0.00042633099136835106,-2.339638394656837,-0.44441932749364227,31.8367697744317,39.71956030881126,2.122055080750471,3.286637188398089,4.73418406593953,-2.736513918723489,7.962833881041822,1.770004272460909,-1.7529912328296007,-3.0565025329590014,-5.94174523485961,-0.17125983105839282,-4.499123883909306,-1.6138811820086971,4.680007934570341,22.749578572765973,-23.290526676458807,1.4426213509503067,8,1.6650009155273722,4.069999694824247,5.2000007629394815,-2.775001525878878,-9.729995727539062,1,-0.09668016386683542,-1.1324964259755763,140.72999572753906,-1.327289877789954,144.94000244140625,-3.3748807934388707,144.74000549316406,-0.09668016386683542 3609,2021-08-18,139.83000183105472,141.77000427246094,139.67999267578122,140.24000549316406,4480000.0,-0.005971396522531647,-4.887174417604697,-3.4168362156660907,30.952401135930216,40.92760976228268,2.891443566475374,3.956150535763328,5.509865165971917,-1.6468845540567258,9.086527470831351,2.090011596679716,-1.863705529437766,-3.6594985961913835,-6.996367229380553,-0.322629963002214,-5.327932912785968,-1.9910642795967988,5.398604125976533,9.001685708934723,-37.229757596665756,1.6684343165945832,8,2.5049972534179403,4.909996032714815,6.762496948242159,-1.490005493164091,-10.400009155273494,2,-0.0780948153182397,-2.339638394656837,140.66999816894528,-1.1324964259755763,140.72999572753906,-1.327289877789954,144.94000244140625,-0.0780948153182397 3610,2021-08-19,140.88999938964844,141.60000610351562,139.41999816894528,139.60000610351562,3799000.0,0.007580616067461854,-1.642419198224385,-3.1462969854858898,38.00766095369047,41.247908814645854,1.8644788114133064,2.7322268640539846,4.335936143803565,-2.4560555073808246,9.778401134849366,2.180007934570341,-1.8431918468832862,-2.4065010070800668,-5.880111431043815,1.0671094168836817,-4.143306219061941,-0.6696957950981925,4.219634423828126,26.523866024474362,-18.52126090296075,1.7368052119818744,8,1.4449996948242188,3.8499984741210938,5.9174957275390625,-2.4250030517578125,-13.110000610351562,3,-0.09148981081332519,-4.887174417604697,139.83000183105472,-2.339638394656837,140.66999816894528,-1.1324964259755763,140.72999572753906,-0.09148981081332519 3611,2021-08-20,141.80999755859375,143.27999877929688,140.3699951171875,141.02000427246094,3274000.0,0.0065299039884367804,-1.7846770484263093,0.6124010834979478,38.14983924630074,40.84739576147478,0.9818954056950417,1.7283608078313648,3.334849085272367,-3.1361721257139834,10.412956564741776,2.910003662109375,-1.5244979349988341,-1.3770027160644531,-4.895026324024855,2.1410208918959484,-3.136014520044654,0.3820090879157476,3.18304355419923,63.249969482421875,19.8557581954178,1.7590118039801987,8,0.5250015258789062,2.9300003051757812,5.2024993896484375,-3.1949996948242188,-15.499999999999986,4,-0.11409633018638521,-1.642419198224385,140.88999938964844,-4.887174417604697,139.83000183105472,-2.339638394656837,140.66999816894528,-0.11409633018638521 3612,2021-08-23,142.5399932861328,142.97000122070312,141.1999969482422,141.50999450683594,3186700.0,0.005147702842583035,-1.1454676604953113,1.3038070036505514,42.68654710920158,40.92084174971622,0.2026647947237734,0.8505909441581707,2.5679708196597346,-3.629984759251016,11.223531919971979,1.7700042724609375,-1.064182911318028,-0.5255065917968693,-3.950879617838723,2.8998664342449842,-2.238193104817782,1.1871799212240433,2.338786979990232,80.82887626547141,37.622183655746355,1.7126865130209223,8,-0.20499420166015625,1.2050094604492188,4.50250244140625,-3.8949966430664062,-14.439987182617188,0,-0.12375468353533337,-1.7846770484263093,141.80999755859375,-1.642419198224385,140.88999938964844,-4.887174417604697,139.83000183105472,-0.12375468353533337 3613,2021-08-24,142.5,143.08999633789062,141.75999450683594,142.3000030517578,2367100.0,-0.0002805758946019532,-1.0781050699154815,0.19417202453260643,51.25447440598759,41.1509329316812,0.14854216200734527,0.7461171800038073,2.572758190954147,-3.389325641436386,12.021095417313902,1.3300018310546875,-0.9271986010084845,-0.4494995117187557,-3.7805331360153787,2.8815341125778673,-2.115016323867053,1.2160173004295416,2.2668046363865244,79.79278093363233,31.997646294625824,1.6655168121483086,8,-0.16500091552734375,0.5999984741210938,4.237495422363281,-1.69000244140625,-14.739997863769517,1,-0.10364909924958876,-1.1454676604953113,142.5399932861328,-1.7846770484263093,141.80999755859375,-1.642419198224385,140.88999938964844,-0.10364909924958876 3614,2021-08-25,139.86000061035156,142.32000732421875,139.80000305175778,142.32000732421875,3633400.0,-0.018526311506304793,1.0487783697951465,-12.300221255817503,42.3390343927146,39.8528511621317,2.2875976686348167,3.132448252432681,5.1326089046713435,-0.621851374500153,13.335968810315624,2.699996948242216,-0.9720665436153411,-2.8264991760253793,-6.264844982614335,0.6118466305635764,-4.545672079319843,-1.1073262727309157,4.797067908893155,11.399025176998624,-38.610593386278666,1.719172903294474,8,2.4550018310546875,3.2399978637695312,6.877494812011719,1.345001220703125,-13.09999847412108,2,-0.06377805040768136,-1.0781050699154815,142.5,-1.1454676604953113,142.5399932861328,-1.7846770484263093,141.80999755859375,-0.06377805040768136 3615,2021-08-26,137.58000183105472,140.55000305175778,137.41999816894528,140.55000305175778,4204800.0,-0.016302007502837723,1.107746529526042,1.2073142743721041,34.99032657178434,38.204879543154185,3.8500109429691918,5.1196866324060295,7.32913557601583,1.7731793555715285,14.462060064313517,3.1300048828125,-1.106651825212026,-4.753997802734347,-8.753196041154467,-0.7547995643142258,-6.753596921944393,-2.7543986835243004,6.969525293391058,2.7304376355659095,-49.08084537207023,1.9995991192100535,8,2.769996643066378,4.589996337890597,9.157493591308565,3.764999389648409,-12.12000274658206,3,-0.05923832713188604,1.0487783697951465,139.86000061035156,-1.0781050699154815,142.5,-1.1454676604953113,142.5399932861328,-0.05923832713188604 3616,2021-08-27,138.3800048828125,138.64999389648438,137.17999267578122,137.88999938964844,3351800.0,0.005814820766903095,1.854416971600476,-0.16498494672270433,35.1577414610133,38.374977227894945,2.2591922088998047,4.084920292387096,6.4035893255684755,1.1165415549235718,15.705184015466505,1.4700012207031534,-1.432058721447305,-3.671994781494135,-7.955881833588478,0.6118922706002081,-5.813938307541292,-1.5300512554469776,5.884341083413261,20.30476249490121,-31.86832891911554,2.141943526047169,8,1.8499908447265625,3.6699905395507812,7.939994812011719,2.964996337890625,-12.980003356933594,4,-0.07660070623998216,1.107746529526042,137.58000183105472,1.0487783697951465,139.86000061035156,-1.0781050699154815,142.5,-0.07660070623998216 3617,2021-08-30,137.89999389648438,138.58000183105472,135.6199951171875,136.92999267578122,3628600.0,-0.0034687886211206553,1.5407596594629618,1.9795721358951783,33.22784168333371,38.529540773328506,2.5653221449841794,4.229690116264123,6.806307276734572,1.737145039326208,17.217349984030193,2.960006713867216,-1.8805994187469253,-3.8015052795410043,-8.244938577663362,0.6419280185813534,-6.023221928602197,-1.5797886304798112,5.9392908723147,30.52206702427107,-19.923376868807576,2.2217166490611815,8,1.5500030517578125,3.3700027465820312,8.420005798339844,3.44500732421875,-13.299995422363281,0,-0.08404638760601202,1.854416971600476,138.3800048828125,1.107746529526042,137.58000183105472,1.0487783697951465,139.86000061035156,-0.08404638760601202 3618,2021-08-31,137.02000427246094,137.97999572753906,136.57000732421878,137.52999877929688,4458900.0,-0.006381360862742325,-1.0000000000000404,-0.5257668711656288,25.245273415864375,37.895415471098964,3.2107570562153853,4.764861593035107,7.566236073637242,2.7712819373552975,18.898100138963724,1.409988403320284,-2.371372986122651,-4.3074951171875,-9.010724542340313,0.39573430796531284,-6.659109829763906,-1.9558804046110936,6.161737324209213,20.895620963260548,-22.946377035903033,2.351614712576407,8,2.42999267578125,4.249992370605469,9.299995422363281,4.3249969482421875,-13.840003967285156,1,-0.06509997001027756,1.5407596594629618,137.89999389648438,1.854416971600476,138.3800048828125,1.107746529526042,137.58000183105472,-0.06509997001027756 3619,2021-09-01,137.74000549316406,138.80000305175778,137.3800048828125,137.6300048828125,2754800.0,0.005254716087086164,-3.6557270430496605,-0.21568979445292163,27.931883779103174,36.775884673922604,2.4173194736001165,3.891542960762706,6.726906923298088,2.1835565971316555,19.680465034151638,1.7799987792968466,-2.3105576780620822,-3.3634941101074105,-8.30827931058613,1.5812910903713089,-5.835886710346784,-0.8911015098680366,4.836796385147466,43.0021696539389,3.9942279277468202,2.472392600239363,9,1.709991455078125,3.5299911499023438,8.579994201660156,3.6049957275390625,-16.520004272460938,2,-0.07245537214261899,-1.0000000000000404,137.02000427246094,1.5407596594629618,137.89999389648438,1.854416971600476,138.3800048828125,-0.07245537214261899 3620,2021-09-02,136.1300048828125,138.25999450683594,135.05000305175778,138.22000122070312,3807900.0,-0.011688692799068257,1.9585407701178785,-18.999861284505478,24.493331896102177,35.258494968344976,3.6667007969146255,5.317368033474025,8.221879205983157,3.9173349088494263,20.547782140913455,3.2099914550781534,-2.2713563369065923,-4.683495330810558,-10.083541027308172,0.7165503656870555,-7.383518179059365,-1.9834724825617513,5.8902524546091115,28.800048828125757,-4.26509518354084,2.700022848248805,9,2.9399948120117188,4.8549957275390625,10.189994812011719,5.214996337890625,-18.940002441406264,3,-0.06883128193999688,-3.6557270430496605,137.74000549316406,-1.0000000000000404,137.02000427246094,1.5407596594629618,137.89999389648438,-0.06883128193999688 3621,2021-09-03,136.0,136.49000549316406,135.41999816894528,136.3699951171875,2448500.0,-0.0009550053489266741,2.508129471209258,0.1770314667445426,32.06974858257381,34.078850687608565,3.2250341602678247,5.224572835156209,8.214597606954385,4.185828889265338,21.36974896299505,1.0700073242187784,-2.1592111179496953,-4.502000427246088,-10.264584399326907,1.2605835448347307,-7.383292413286512,-1.6207084412056645,5.3232319088552345,25.333251953125757,-8.544363341730335,2.88129198604041,9,3.0699996948242188,4.2550048828125,9.822502136230469,5.345001220703125,-19.720001220703125,4,-0.07750000673181867,1.9585407701178785,136.1300048828125,-3.6557270430496605,137.74000549316406,-1.0000000000000404,137.02000427246094,-0.07750000673181867 3622,2021-09-07,134.47000122070312,136.78999328613278,134.22000122070312,136.08999633789062,4403800.0,-0.011249991024241734,-1.4245264006448743,4.378422962718575,28.854018237702036,31.589911113354614,3.9000534014508332,6.412309194199338,9.595082809373082,5.821757326133934,23.03438250599693,2.569992065429659,-2.282364730872956,-5.605998992919922,-11.834969478898387,0.622971493058543,-8.720484235909169,-2.491513749930675,6.22590780244235,5.458513101564226,-28.594612796679375,3.1144852429892382,9,3.8000030517578125,5.370002746582031,10.409996032714844,6.875,-18.01000213623047,1,-0.0674499859633213,2.508129471209258,136.0,1.9585407701178785,136.1300048828125,-3.6557270430496605,137.74000549316406,-0.0674499859633213 3623,2021-09-08,133.66999816894528,134.66000366210938,132.33000183105472,134.66000366210938,6635700.0,-0.005949305008518646,3.7070482884048683,0.6111163439077864,28.932948975927985,30.100346067044992,3.705469578867479,6.810942038750142,10.242865007539365,6.698885351332393,24.84292323468705,2.330001831054659,-2.53002815504351,-5.929502105712913,-12.594995509631502,0.7359912982056755,-9.262248807672222,-2.5967554037536047,6.248801917907116,20.71091321594768,-15.828996884063844,3.3327467019593002,9,2.770004272460966,5.225006103515653,11.209999084472685,7.675003051757841,-14.409996032714801,2,-0.06785366813097904,-1.4245264006448743,134.47000122070312,2.508129471209258,136.0,1.9585407701178785,136.1300048828125,-0.06785366813097904 3624,2021-09-09,131.44000244140622,133.75,130.24000549316406,131.19999694824222,8684000.0,-0.01668284400453557,-2.2500123625112147,-0.242428445924012,20.07599440671875,28.443198048704367,5.15789130889155,8.437874983510056,12.293200174576157,9.010746862571352,27.394312377126063,3.5099945068359375,-3.0105099226482537,-7.501998138427751,-14.670100698326337,-0.33389557852916596,-11.086049418377058,-3.9179468584784445,7.4163658896345055,14.962575961095387,-21.900622034624853,3.584051279949296,9,3.080001831054716,6.375000000000028,13.439994812011747,10.809997558593778,-13.880004882812457,3,-0.06284237661904035,3.7070482884048683,133.66999816894528,-1.4245264006448743,134.47000122070312,2.508129471209258,136.0,-0.06284237661904035 3625,2021-09-10,130.80999755859378,132.21000671386722,129.07000732421878,131.77000427246094,6570000.0,-0.004793098532490436,2.413021304120571,-3.9999364231682266,14.516129032257965,26.14968555662044,5.282043395027216,8.401520229395459,12.737677758975394,9.74277793217206,30.481529066629022,3.1399993896484375,-3.7144940019372257,-7.435502624511685,-14.931092964359834,0.06008771533646495,-11.18329779443576,-3.68770745458761,6.66775271838668,22.53877459051242,-10.53282609247574,3.747795169924076,9,3.125007629394503,6.420005798339815,14.06999969482419,12.184997558593722,-13.430000305175824,4,-0.07331241125965926,-2.2500123625112147,131.44000244140622,3.7070482884048683,133.66999816894528,-1.4245264006448743,134.47000122070312,-0.07331241125965926 3626,2021-09-13,130.02000427246094,132.16999816894528,129.57000732421878,131.89999389648438,6763200.0,-0.006039242419364599,1.148754390057823,1.9583088293730215,9.768666522839013,23.543110538787698,5.321023431440665,8.449651189160647,13.31269762202578,10.606171125870844,33.42711904050348,2.5999908447265057,-4.163062691463438,-7.479496002197266,-15.137797439543561,0.17880543514903025,-11.308646720870428,-3.6503452835241035,5.944352273022417,12.305682328036612,-14.116671925546912,3.8291507186731546,9,3.9150009155273438,7.209999084472656,14.859992980957031,13.174995422363281,-11.460006713867173,0,-0.09867713743624429,2.413021304120571,130.80999755859378,-2.2500123625112147,131.44000244140622,3.7070482884048683,133.66999816894528,-0.09867713743624429 3627,2021-09-14,128.91999816894528,131.24000549316406,127.97000122070312,130.91999816894528,6053700.0,-0.00846028355152606,1.477262218523089,1.0638356586882238,9.145627698632524,21.754261014650826,5.602412296967515,9.08532609542425,14.14988992247433,11.780153003738093,34.77476180466777,3.2700042724609375,-4.354929509499158,-7.9890022277832315,-16.384282389173876,0.40627793360741293,-12.186642308478554,-3.7913621470879093,5.803375516710446,14.200248154804381,-5.245100313396218,4.197640080695319,9,4.465003967285185,7.760002136230497,15.959999084472685,14.49500274658206,-6.979995727539048,1,-0.09804529606868373,1.148754390057823,130.02000427246094,2.413021304120571,130.80999755859378,-2.2500123625112147,131.44000244140622,-0.09804529606868373 3628,2021-09-15,127.06999969482422,128.83999633789062,125.3499984741211,128.55999755859378,8735700.0,-0.014349972854457382,2.404883567736196,0.7449989318847798,9.602042729403266,19.71761200912861,6.585064083579567,10.397279688931803,15.69532913818594,13.66873266637171,36.325769745763616,3.5699996948241903,-4.700481746034086,-9.159000778198248,-18.42917133631562,0.11116977991912336,-13.794086057256948,-4.523915499139548,6.30269949784099,20.476201288822484,0.012508079303810149,4.635085279058689,9,4.734996795654297,8.299999237060547,17.80999755859375,16.345001220703125,-10.220001220703125,2,-0.08349728996484551,1.477262218523089,128.91999816894528,1.148754390057823,130.02000427246094,2.413021304120571,130.80999755859378,-0.08349728996484551 3629,2021-09-16,128.91000366210938,129.6300048828125,125.95999908447266,127.4000015258789,9045100.0,0.014480239015536078,1.4881356633554284,-1.0134257054639664,21.832391433670296,19.42195195774729,3.7557620305290698,8.11319826008338,13.52428086542335,11.891494283650957,37.66040304906196,3.6700057983398438,-4.9760274634686255,-6.77299690246582,-16.42847782074989,2.8824840158182496,-11.600737361607855,-1.9452564433237853,2.8581553868470166,51.89505702576286,27.982490731295584,4.827740459142038,9,2.159992218017578,6.459995269775391,15.969993591308594,16.094993591308594,-12.04000091552733,3,-0.07485843807105041,2.404883567736196,127.06999969482422,1.477262218523089,128.91999816894528,1.148754390057823,130.02000427246094,-0.07485843807105041 3630,2021-09-17,128.0,129.22999572753906,127.02999877929688,128.8800048828125,8304300.0,-0.007059216788905087,1.7848299306588375,-0.582783866127052,16.516146244028164,17.693773920131108,3.7897818705827433,8.440764107458904,14.123880994327038,12.852902938807716,38.982411046127915,2.1999969482421875,-5.11370603616092,-7.038500595092785,-16.94801263973261,2.8710114495470407,-11.993256617412698,-2.083744572772872,2.4845269339893434,38.85632909763964,13.88894034120505,4.954756022319916,9,3.069995880126953,7.369998931884766,16.514999389648438,17.06999969482422,-12.069999694824219,4,-0.08156251907348622,1.4881356633554284,128.91000366210938,2.404883567736196,127.06999969482422,1.477262218523089,128.91999816894528,-0.08156251907348622 3631,2021-09-20,125.62999725341795,127.97000122070312,124.66999816894531,127.01000213623048,7916000.0,-0.01851564645767223,1.0,1.568178665556975,14.721127974157454,16.123452779737267,5.066949985494787,10.051811955883764,16.176943149985064,15.274463448179901,41.4504473093564,3.3300018310546875,-5.452612118312288,-8.599503326416041,-18.818368039169727,1.6193613863376584,-13.708935682792898,-3.4900709700391843,4.0000076293945455,14.611841921908313,-9.254165330843962,5.109432356376849,9,4.035003662109389,9.380004882812514,18.952503204345717,19.440002441406264,-9.269996643066392,0,-0.06566902953407128,1.7848299306588375,128.0,1.4881356633554284,128.91000366210938,2.404883567736196,127.06999969482422,-0.06566902953407128 3632,2021-09-21,124.9000015258789,127.5,124.8499984741211,126.4499969482422,5908000.0,-0.00581068012018271,-2.21212009118274,1.1231811145510708,14.84920672501407,14.558592529635721,4.801623588941567,9.9000866549585,16.546289313959363,16.021478993469202,44.05185931901138,2.6500015258789062,-5.63721784997432,-8.447499465942371,-18.691229041635154,1.796230109750411,-13.569364253788763,-3.3256346780959802,4.329994201660156,4.6371581774385575,-18.794737864206994,5.12186478784639,9,4.30999755859375,9.074996948242188,19.682498931884766,20.169998168945312,-8.27999877929686,1,-0.050760639630348714,1.0,125.62999725341795,1.7848299306588375,128.0,1.4881356633554284,128.91000366210938,-0.050760639630348714 3633,2021-09-22,127.7300033569336,128.24000549316406,125.4499969482422,125.76000213623048,6952600.0,0.022658140884556532,-1.1544371063809857,-1.2709722830661188,24.134379762207516,15.00952423580114,1.1626937814860128,6.226030226514808,13.353039649279197,13.255144165227819,46.693371370366,3.3400039672851562,-6.054470575727066,-4.878997802734375,-14.452171733167944,4.694176127699194,-9.665584767951174,-0.0924108375175905,0.5879928588867074,61.69356947507991,39.05437048397713,4.786586965216787,9,0.7099990844726562,6.2449951171875,15.8074951171875,17.009994506835938,-11.69000244140625,2,-0.04532999893022438,-2.21212009118274,124.9000015258789,1.0,125.62999725341795,1.7848299306588375,128.0,-0.04532999893022438 3634,2021-09-23,130.94000244140622,131.88999938964844,128.00999450683594,128.25999450683594,8177200.0,0.025131128161818728,-1.440248554497253,1.360409276098705,37.613366545761686,17.575883959523775,-2.3754980050334495,2.4385278695343118,9.773175301219055,10.13898221945854,48.030151000519325,4.159996032714844,-6.237910184667243,-1.2229988098144702,-10.185460009109505,7.739462389480565,-5.704229409461988,3.2582317898330473,-6.270004272460909,86.84214975590129,62.29790683573814,4.48123059964752,9,-2.520004272460909,3.034996032714872,12.597496032714872,13.79999542236331,-15.910003662109347,3,-0.10760656563749649,-1.1544371063809857,127.7300033569336,-2.21212009118274,124.9000015258789,1.0,125.62999725341795,-0.10760656563749649 3635,2021-09-24,129.42999267578122,130.74000549316406,129.05000305175778,130.16999816894528,3712000.0,-0.011532073754929928,-1.2533595109000104,-0.276120635173685,35.288843940905466,20.411459228197824,-1.2089634655039276,3.485348783916976,10.906200694454213,11.782423595026586,48.7018364750559,1.8899993896484375,-6.437959288050877,-2.3255081176758097,-10.986994974197671,6.335978738846052,-6.656251545936755,2.005235310585121,-4.615594482421841,65.92789061013973,39.76981341411013,4.330743428260934,9,-1.1499938964843466,4.545005798339872,14.107505798339872,15.31000518798831,-13.569992065429659,4,-0.09704079919606912,-1.440248554497253,130.94000244140622,-1.1544371063809857,127.7300033569336,-2.21212009118274,124.9000015258789,-0.09704079919606912 3636,2021-09-27,127.77999877929688,128.82000732421878,127.25,128.72999572753906,3888500.0,-0.012748157226722068,1.7787244959962376,1.2837701301111408,35.10022538136752,23.295303415168377,0.10043205761060392,4.532903835597949,12.117769732510794,13.467394555032001,49.49203338361177,2.1799926757812216,-6.334792137281312,-3.4455017089843807,-11.687294941962847,4.7962915239940855,-7.566398325473614,0.6753949075048524,-2.8240885620117098,41.61931710425501,12.312357961925091,4.120896616489234,9,0.5,6.194999694824219,15.757499694824219,16.959999084472656,-11.979995727539077,0,-0.0927375065528726,-1.2533595109000104,129.42999267578122,-1.440248554497253,130.94000244140622,-1.1544371063809857,127.7300033569336,-0.0927375065528726 3637,2021-09-28,126.30999755859376,127.70999908447266,125.86000061035156,126.72000122070312,4517900.0,-0.011504157417015715,-1.8244304151330195,0.43158418863134757,34.083050806068954,26.015415423686786,1.2977416170566158,5.36516635484729,13.277967300992415,14.888335991496248,50.00781913826007,1.9199981689453125,-6.139551940690978,-4.336003112792966,-12.224047304940697,3.5520410793547654,-8.280025208866832,-0.39198101671910024,-1.215405557861331,13.354041682067642,-16.336343917280526,3.944022096073869,9,1.9700012207031108,7.5699996948242045,17.22750091552733,18.430000305175767,-4.369995117187528,1,-0.07877442119042488,1.7787244959962376,127.77999877929688,-1.2533595109000104,129.42999267578122,-1.440248554497253,130.94000244140622,-0.07877442119042488 3638,2021-09-29,128.10000610351562,128.75,126.0,126.5500030517578,4398500.0,0.014171550783947273,-1.0754645277565051,-3.7804614812059714,42.636699906751964,28.3270052540292,-0.3696702598743258,3.027870437316153,11.199337859214097,13.05534645031679,50.36552779811777,2.75,-5.75442881449527,-2.099994659423828,-9.461727059348561,5.261737740500905,-5.780860859386195,1.5808715405385385,-2.8695059550048683,37.14769397391582,5.363243111438976,3.6808661999623635,9,0.17999267578125,5.779991149902344,14.939994812011719,16.639991760253906,-5.450004577636719,2,-0.0896175082744084,-1.8244304151330195,126.30999755859376,1.7787244959962376,127.77999877929688,-1.2533595109000104,129.42999267578122,-0.0896175082744084 3639,2021-09-30,127.76000213623048,129.27000427246094,127.11000061035156,128.83000183105472,4541100.0,-0.002654207268424247,1.2153831707689884,-0.6903210246010602,43.18894062605946,31.290649074254897,-0.23462208062890966,2.7213888847485777,11.23533843670559,13.402807186587168,51.1677947242181,2.160003662109375,-5.222272114326472,-1.9409984588622962,-8.454929154723501,4.572932236998923,-5.197963806792913,1.3159668890683065,-2.396312002896977,38.93441854066117,5.73340551531841,3.256965347930607,9,0.519996643066392,5.735000610351548,14.957496643066392,16.97999572753905,-5.0900039672851705,3,-0.09173451021240675,-1.0754645277565051,128.10000610351562,-1.8244304151330195,126.30999755859376,1.7787244959962376,127.77999877929688,-0.09173451021240675 3640,2021-10-01,126.76000213623048,128.30999755859378,126.29000091552734,127.08000183105469,4126700.0,-0.007827175824040022,-2.20633844178968,0.29906522064641367,42.787615145476494,34.4091476488459,0.6380884762029382,3.1446469064964475,11.907644478518492,14.369556612263679,51.45220089751126,2.0199966430664347,-4.604513311031283,-2.4724983215331946,-8.356932212021562,3.4119355689551725,-5.414715266777378,0.46971862371098894,-1.2657858177706771,26.392978279741598,-9.060736145296246,2.942216945244183,10,1.6099967956542827,5.8499984741210795,15.947498321533189,17.97999572753905,-5.9000015258789205,4,-0.09253710286567551,1.2153831707689884,127.76000213623048,-1.0754645277565051,128.10000610351562,-1.8244304151330195,126.30999755859376,-0.09253710286567551 3641,2021-10-04,125.45999908447266,127.75,124.73999786376952,126.80999755859376,4753000.0,-0.010255625038256944,-1.157706916495062,4.218749254941462,42.412291342152876,37.47171260630577,2.1360721618474656,3.809866549126866,12.88226952432774,15.650127400981887,51.88002901575264,3.010002136230483,-4.400531162047159,-3.24550132751466,-8.423477077028053,1.9324744219987195,-5.834489202271357,-0.656513452757963,6.430000305175781,15.894044196531842,-21.329045093151443,2.5889878747566897,10,2.854999542236328,6.275001525878906,15.799999237060547,18.349998474121094,-5.599998474121094,0,-0.07651840063905457,-2.20633844178968,126.76000213623048,1.2153831707689884,127.76000213623048,-1.0754645277565051,128.10000610351562,-0.07651840063905457 3642,2021-10-05,125.4000015258789,126.19000244140624,124.29000091552734,125.08999633789062,3051100.0,-0.0004782206203696182,1.0105761584324833,-0.22963373213447852,46.02571113788596,39.90408275915893,2.541745078289196,3.3260506580998594,12.578212487655065,15.666515221597251,52.06754155790746,1.900001525878892,-4.024199274033549,-2.851998901367182,-7.461780599275926,1.7577827965415764,-5.156889750321568,-0.5471080524128098,6.346997833251947,22.289153857820658,-16.347891040473264,2.3048908489543773,10,2.6899986267089844,6.145000457763672,15.739994049072266,18.289993286132812,-5.849998474121108,1,-0.07655501082382321,-1.157706916495062,125.45999908447266,-2.20633844178968,126.76000213623048,1.2153831707689884,127.76000213623048,-0.07655501082382321 3643,2021-10-06,124.5999984741211,124.72000122070312,123.3000030517578,124.25,4160400.0,-0.006379609585512758,3.8135207479343065,1.1290084414146138,39.208813258091325,40.08135461608445,3.1861198911334156,3.596085064675492,13.002194313075847,16.363525370145197,51.921131951338225,2.099998474121108,-3.353690533889335,-3.1985019683837947,-7.3230648147481645,0.9260608779805892,-5.26078339156598,-1.1362205452016099,6.848720947265633,21.77546325878613,-14.557274905880941,2.0622814231821907,10,2.4200057983398438,6.45000457763669,15.759998321533203,18.30999755859375,-6.129997253417969,2,-0.02134828302800762,1.0105761584324833,125.4000015258789,-1.157706916495062,125.45999908447266,-2.20633844178968,126.76000213623048,-0.02134828302800762 3644,2021-10-07,123.18000030517578,126.12999725341795,122.80999755859376,125.66999816894531,5431700.0,-0.011396454143939971,-1.0557252287044456,-7.114310626702998,38.232433316432896,40.408420102254155,3.787945499130373,4.601454809488061,14.012247026973029,17.692304564766914,51.1007174199923,3.3199996948241903,-2.637855934403632,-4.205500030517584,-8.44728996168243,0.036289900647275886,-6.326394996100021,-2.084605064935161,7.779796134033205,6.727322665127565,-28.076415579604237,2.1208949655824285,10,2.8600006103515625,7.625,17.179996490478516,19.729995727539062,-4.940002441406264,3,-0.004302636612955157,3.8135207479343065,124.5999984741211,1.0105761584324833,125.4000015258789,-1.157706916495062,125.45999908447266,-0.004302636612955157 3645,2021-10-08,121.22000122070312,123.63999938964844,120.5999984741211,123.63999938964844,5975800.0,-0.0159116665011918,1.5123993518162386,0.9718876486431003,39.01347098418353,40.84322516923371,4.985124523132669,6.119929797384515,15.546869375077137,19.631790427441587,50.21465409203459,3.0400009155273438,-2.295475592466886,-5.685999298095709,-10.435592305920153,-0.9364062902712647,-8.06079580200793,-3.3112027941834867,9.087811308056644,8.671365234510466,-27.501501872524535,2.3747965039122216,10,3.7150001525878906,8.20999526977539,19.139995574951172,21.68999481201172,-3.4500045776367188,4,0.011961697192216736,-1.0557252287044456,123.18000030517578,3.8135207479343065,124.5999984741211,1.0105761584324833,125.4000015258789,0.011961697192216736 3646,2021-10-11,117.19000244140624,121.5999984741211,116.95999908447266,120.9800033569336,9884200.0,-0.03324532864803009,-1.1835252047815574,1.566117265774264,33.504507607352465,40.77894259159855,8.21930460939663,9.63336116569343,19.115557284816376,23.628012033573455,49.52302734038172,4.6399993896484375,-2.623191121836811,-9.074497985839855,-15.292073451324129,-2.8569225203555675,-12.183285718581985,-5.965710253097711,12.147028681889665,2.491909786368615,-36.11390305477001,3.108787732742141,10,5.924999237060561,9.684993743896484,22.837497711181655,25.434997558593764,1.1699981689453267,0,0.03131664896739195,1.5123993518162386,121.22000122070312,-1.0557252287044456,123.18000030517578,3.8135207479343065,124.5999984741211,0.03131664896739195 3647,2021-10-12,116.27999877929688,118.58000183105469,116.1500015258789,117.58999633789062,7095400.0,-0.0077651987639846265,-2.095557434566677,0.3456457103286665,23.31003732175411,38.631535637709895,8.445014786130585,10.063832246885312,19.51547279440007,24.469703482878003,48.575109603911635,2.4300003051757812,-2.835226606854249,-9.352501678466794,-16.86777437864808,-1.8372289782855091,-13.11013802855743,-5.5948653283761445,11.571788499340244,1.3025782471955483,-32.962471121428784,3.757636350090644,10,6.430004119873047,10.18999862670897,23.382503509521484,26.345001220703125,0.9100036621093608,1,0.030787769768123585,-1.1835252047815574,117.19000244140624,1.5123993518162386,121.22000122070312,-1.0557252287044456,123.18000030517578,0.030787769768123585 3648,2021-10-13,116.45999908447266,118.02999877929688,116.0,117.16000366210938,6845800.0,0.0015479902568404924,-1.5061670834569576,0.5343556352793178,10.694932671291468,35.02109030940235,7.197091718769755,9.53717766337769,18.83017670896436,24.223500534919367,47.210797383055784,2.029998779296875,-2.9629293807172417,-8.64200134277344,-17.160916020246617,-0.12308666530027779,-12.901458681510036,-4.382544004036859,9.753538188778307,4.540959616918438,-22.120300142703048,4.259457338736582,10,5.694999694824233,8.870002746582031,22.59500503540039,25.75,0.5200042724609375,2,0.026532749369539754,-2.095557434566677,116.27999877929688,-1.1835252047815574,117.19000244140624,1.5123993518162386,121.22000122070312,0.026532749369539754 3649,2021-10-14,119.26000213623048,119.69000244140624,117.61000061035156,118.08999633789062,9698500.0,0.024042616123729266,1.0492564182548807,-1.6714259245131047,24.2009560154694,32.95590596162378,3.4247105123719734,6.300165352345161,15.620498473412837,21.346079926317188,45.96928915171353,3.2300033569335795,-2.9064846959182233,-5.359498214721668,-14.061445831117354,3.342449401674017,-9.710472022919518,-1.0085244065238328,5.3193691733003305,42.670188438071264,20.10940087808336,4.350973808197842,10,2.614997863769517,5.614997863769517,18.40750122070311,22.004997253417955,-3.6399993896484375,3,-0.00662419001657355,-1.5061670834569576,116.45999908447266,-2.095557434566677,116.27999877929688,-1.1835252047815574,117.19000244140624,-0.00662419001657355 3650,2021-10-15,117.55999755859376,120.33999633789062,117.22000122070312,119.61000061035156,4453800.0,-0.014254607975730305,-1.2857142857142858,-1.7521306771868859,24.139705774471395,30.925618676325833,4.1152127078590865,7.565832608097949,16.891976323302387,22.97348369884817,44.550103421202905,3.1199951171875,-3.3173801960300295,-6.537502670288077,-15.629403146300248,2.5543978057240935,-11.083452908294177,-1.991552432281992,5.6466743414121225,27.85710685106217,7.388722953551127,4.545950238006087,10,3.535003662109361,6.545005798339844,18.60750579833983,22.66000366210936,-3.7099990844726705,4,0.005784283083510866,1.0492564182548807,119.26000213623048,-1.5061670834569576,116.45999908447266,-2.095557434566677,116.27999877929688,0.005784283083510866 3651,2021-10-18,117.37999725341795,118.1999969482422,116.12999725341795,117.05999755859376,4377700.0,-0.001531135666161365,1.1122455731974557,-0.1560971797333682,25.82569396625965,28.68117232392291,3.3844422487325545,7.479553880791329,16.622851513924857,23.032954398150096,42.7859294509321,2.069999694824247,-3.790287944605396,-6.305002975463879,-15.841865328926943,3.2318593779991858,-11.073434152195418,-1.5365717987323535,4.673607142586988,31.79719856834434,9.998091199236026,4.768431176731529,10,3.68500137329103,6.7050018310546875,18.202507019042983,22.255004882812514,-1.9199981689452983,0,0.0033225370486800188,-1.2857142857142858,117.55999755859376,1.0492564182548807,119.26000213623048,-1.5061670834569576,116.45999908447266,0.0033225370486800188 3652,2021-10-19,118.55999755859376,118.6500015258789,116.81999969482422,117.61000061035156,3426500.0,0.010052822736298372,2.2389272982607755,2.968743294471376,23.292273044937502,26.91266785579471,1.2652016537052475,6.113674065965498,14.973676679042953,21.711556965592834,40.847564080919675,1.8300018310546875,-4.210666283567463,-4.808002471923814,-14.593065455458586,4.977060511610944,-9.7005339636912,0.08452901984357197,2.5250301340503825,58.98616863437272,37.5121940314526,4.8925314917673814,10,2.50500106811522,5.3850021362304545,17.022506713867173,21.075004577636705,-4.0799942016601705,1,-0.001686883876185652,1.1122455731974557,117.37999725341795,-1.2857142857142858,117.55999755859376,1.0492564182548807,119.26000213623048,-0.001686883876185652 3653,2021-10-20,121.94000244140624,122.66000366210938,118.98999786376952,119.08000183105469,5875900.0,0.028508813701198177,-1.414470712242119,3.0105366292422984,36.076566935836816,26.67312714683959,-2.8293391797921004,2.400743334538774,11.147330168166704,18.20613863626228,38.67429648811145,4.100006103515611,-4.4902042165499125,-1.138497543334978,-10.720677518635952,8.443682431965982,-5.929587530985458,3.652592444315502,-5.940002441406236,88.97395843678163,66.82902168444375,4.791089987650482,10,-2.120002746582017,2.004997253417983,13.09249877929689,17.14499664306642,-8.41000366210936,2,-0.03895358294979889,2.2389272982607755,118.55999755859376,1.1122455731974557,117.37999725341795,-1.2857142857142858,117.55999755859376,-0.03895358294979889 3654,2021-10-21,116.8499984741211,121.93000030517578,116.43000030517578,121.5999984741211,6744800.0,-0.0417418719483047,1.0332703426879142,-1.660838806400162,30.172077965691884,25.690750144784964,1.417379323348129,6.725875396192066,15.677832928453597,23.135866023011374,38.65577251820768,5.5100021362304545,-5.052385692073628,-5.524001312255862,-14.73727459454605,3.6892719700343406,-10.130637953400964,-0.9173646711107608,-0.7167984008789006,11.026041563218369,-10.144433734623734,4.6066366411451005,10,2.4800033569335938,7.095001220703125,16.737499237060547,20.924999237060547,-3.4499969482421875,3,0.0011125792427058023,-1.414470712242119,121.94000244140624,2.2389272982607755,118.55999755859376,1.1122455731974557,117.37999725341795,0.0011125792427058023 3655,2021-10-22,116.87000274658205,117.51000213623048,116.16999816894531,117.4000015258789,5213700.0,0.00017119617220529015,2.5733439127603193,0.11157869037828648,31.88530498243091,25.510838742015903,0.7995145150069476,6.025597597231965,15.082188214218704,22.965570700952853,38.65812702172227,1.3400039672851705,-5.4536548064710075,-4.875997543334947,-13.770942318583664,4.018947231913771,-9.323469930959305,-0.428525155710588,5.7900009155273295,11.332385404387132,-10.071550625612758,4.447472387624357,10,2.459999084472642,7.074996948242173,16.349994659423814,20.904994964599595,-8.060005187988281,4,-0.01069564448210436,1.0332703426879142,116.8499984741211,-1.414470712242119,121.94000244140624,2.2389272982607755,118.55999755859376,-0.01069564448210436 3656,2021-10-25,115.93000030517578,116.97000122070312,115.83000183105469,116.7699966430664,5940100.0,-0.008043145540473251,-1.192320671391053,1.5849024011055874,30.744223509058514,26.33685942949417,1.7232028656320324,6.358302501814279,15.417311358600529,23.726894075549097,38.259649080307476,1.1399993896484375,-5.795205099942223,-5.223500061035153,-14.004050301505686,3.557050179435379,-9.613775181270427,-0.8332249407998802,6.600203247070311,1.4641061099928288,-19.00878754723858,4.390275120235269,10,3.31500244140625,7.930000305175781,17.289997100830078,21.84499740600586,-9.209999084472656,0,-0.017941877215382207,2.5733439127603193,116.87000274658205,1.0332703426879142,116.8499984741211,-1.414470712242119,121.94000244140624,-0.017941877215382207 3657,2021-10-26,116.36000061035156,117.9800033569336,116.29000091552734,116.58999633789062,4600800.0,0.0037091374453881443,-8.135268888155725,0.27380563124432333,32.989286412918716,28.814009845230533,1.4591940881446988,5.422676357225981,14.51067896101057,23.08393329813913,37.388923037959046,2.0500030517578125,-6.049730554278739,-4.295999908447271,-12.973300624400622,4.381300807506065,-8.634650266423947,0.042650449529404,5.902194873046881,7.7598629166843525,-12.029908585780912,4.338650357976671,10,2.8850021362304688,7.5,15.977500915527344,21.074996948242188,-6.0,1,-0.007734629779632685,-1.192320671391053,115.93000030517578,2.5733439127603193,116.87000274658205,1.0332703426879142,116.8499984741211,-0.007734629779632685 3658,2021-10-27,116.62000274658205,117.52999877929688,116.05999755859376,116.31999969482422,3998200.0,0.0022344631734847464,-2.585336806847875,-1.3043853247529311,35.77625851771573,30.100154567702344,1.3681510075240624,4.488659464692589,13.769173055233452,22.626287721359873,37.026013009216534,1.4700012207031108,-5.805452043884841,-3.4619976043700973,-11.565802904999728,4.641807696259519,-7.513900254684913,0.5899050459447182,5.384904990722646,12.950837920351836,-8.14048091673285,4.051902650314811,10,2.624999999999986,7.239997863769517,14.97249603271483,20.814994812011705,-3.850006103515639,2,-0.018350191555892126,-8.135268888155725,116.36000061035156,-1.192320671391053,115.93000030517578,2.5733439127603193,116.87000274658205,-0.018350191555892126 3659,2021-10-28,116.04000091552734,117.87000274658205,115.4000015258789,116.88999938964844,3371100.0,-0.004973433522506898,-1.3192529631102314,-2.833299425257991,38.053521815708905,31.646134127839844,1.6129840682820742,4.3696425496863185,13.878083615793969,22.9732485967061,36.969302956948724,2.470001220703139,-5.256801867205468,-3.4559993743896484,-10.88933132199331,3.9773325732140137,-7.172665348191472,0.2606665994121755,5.717910585527349,24.806160288142507,2.0552426477726513,3.7166659738018306,10,2.990001678466797,7.604999542236328,15.167499542236328,21.394996643066406,-0.4100036621093892,3,-0.021630490489720433,-2.585336806847875,116.62000274658205,-8.135268888155725,116.36000061035156,-1.192320671391053,115.93000030517578,-0.021630490489720433 3660,2021-10-29,115.02999877929688,116.33000183105469,114.69000244140624,115.81999969482422,4175800.0,-0.008703913549308884,-1.2313014142986658,0.9294145102368707,44.212219438320645,33.68908140251329,2.4880051500328904,4.696601541688679,14.361373169318426,23.711952468705817,36.772437288004376,1.6399993896484517,-4.529081749748173,-3.8795013427734375,-10.72760228563871,2.968599600091835,-7.303551814206074,-0.4554508713408012,6.3464381232472675,10.334232318477662,-14.360533573583657,3.424050471432634,10,3.6450042724609375,7.685005187988281,16.167499542236328,22.404998779296875,2.1200027465820312,4,-0.014170192738551357,-1.3192529631102314,116.04000091552734,-2.585336806847875,116.62000274658205,-8.135268888155725,116.36000061035156,-0.014170192738551357 3661,2021-11-01,115.86000061035156,116.38999938964844,114.88999938964844,114.98999786376952,4044500.0,0.007215524992286282,-1.8037391174142763,-1.1012680232165284,48.869759317248395,36.53102432165895,1.5865612332934944,3.2786120183897935,12.973784948515743,22.624859708973588,36.18801066708712,1.5,-4.244340252615274,-2.5694995880126896,-8.802530836177183,3.663531660151804,-5.686015212094929,0.5470160360695502,4.981521535301553,35.56224447912612,7.581831196083456,3.116515624082244,11,2.81500244140625,6.120002746582031,15.267498016357422,21.574996948242188,-1.1100006103515625,0,-0.060849326899864664,-1.2313014142986658,115.02999877929688,-1.3192529631102314,116.04000091552734,-2.585336806847875,116.62000274658205,-0.060849326899864664 3662,2021-11-02,115.8000030517578,117.3000030517578,114.76000213623048,116.86000061035156,5446500.0,-0.0005178453157059781,1.6185543495359538,-1.2183841519560092,48.21236464149133,37.87944628895389,1.3565358125483726,2.722088641840699,12.44046917234779,22.443329125480503,35.31673340673835,2.5400009155273153,-3.8269964723196495,-2.1494972229004077,-7.544603992631636,3.2456095468308206,-4.847050607766022,0.5480561619652065,4.549397517555562,34.905676221002594,3.79673255461417,2.6975533848656115,11,2.5099983215332173,6.1800003051757955,15.327495574951186,21.63499450683595,-1.8100051879882812,1,-0.07841106728638247,-1.8037391174142763,115.86000061035156,-1.2313014142986658,115.02999877929688,-1.3192529631102314,116.04000091552734,-0.07841106728638247 3663,2021-11-03,121.94000244140624,124.70999908447266,121.0500030517578,122.12000274658205,9641800.0,0.053022445836241605,-2.7346915737968702,0.16981199976970265,56.146782376679475,40.765524556841406,-5.3456117620415,-3.8234383714272866,5.767560242008798,16.096490577810542,33.91795873102084,8.909996032714858,-3.3064976015199647,4.123501968383778,-0.6800119497227968,8.927015886490352,1.7217450093304905,6.525258927437065,-7.25,72.35531366187446,40.94453365742137,2.4017569590532895,11,-2.2400016784667827,0.04000091552735796,9.139995574951186,15.494995117187514,-7.1700057983398295,2,-0.09496474987048664,1.6185543495359538,115.8000030517578,-1.8037391174142763,115.86000061035156,-1.2313014142986658,115.02999877929688,-0.09496474987048664 3664,2021-11-04,122.6500015258789,124.08000183105469,121.22000122070312,122.12999725341795,6250200.0,0.005822528048692099,-1.444448791684599,-2.8889077268677616,62.229694776857755,44.13712342288883,-5.7511547020694564,-4.822427879777578,4.607022519961163,15.174974900144889,33.20392864787839,2.8600006103515625,-2.791056230738306,4.860000991821295,0.17673064638711367,9.543271337255476,2.518365819104204,7.201636164538385,-7.889999389648423,79.44113524210394,45.61532408520718,2.341635172717089,11,-2.950000762939453,-0.6699981689453125,8.429996490478516,13.790000915527344,-7.639999389648423,3,-0.0805544619640941,-2.7346915737968702,121.94000244140624,1.6185543495359538,115.8000030517578,-1.8037391174142763,115.86000061035156,-0.0805544619640941 3665,2021-11-05,122.66999816894531,124.41000366210938,121.79000091552734,123.0,5204800.0,0.0001630382618640347,-1.5071840549025335,-0.6346136917162889,62.80870851266089,47.69984397884465,-5.433267121592451,-4.983743714116429,4.200932892093789,14.953725114255292,31.96892371349836,2.6200027465820312,-2.754670255158601,4.807497787475583,-0.13695573474473122,9.751951309695897,2.335271026365419,7.279724548585747,-7.7109960937499835,79.49747194758946,43.53900586844174,2.4722267611101585,11,-2.9699974060058594,-1.1699981689453125,8.21750259399414,13.125,-5.360000610351548,4,-0.05738975316386352,-1.444448791684599,122.6500015258789,-2.7346915737968702,121.94000244140624,1.6185543495359538,115.8000030517578,-0.05738975316386352 3666,2021-11-08,120.86000061035156,122.83999633789062,119.8499984741211,122.83999633789062,4437600.0,-0.014755014148618129,2.0202063794206273,5.999953761501827,55.404138943802764,50.19038314894288,-3.185383220800844,-3.040594568879527,5.5700542998912965,16.52531201903585,29.731761469327566,2.9899978637695312,-2.1177732291185976,2.814000320434573,-2.295032090242131,7.923032731111277,0.25948411509621394,5.368516525772932,-5.705978594970688,61.306536131136625,27.093490119652053,2.5545162053383548,11,-1.1599998474121094,0.3600006103515625,9.629999160766602,14.93499755859375,-2.44000244140625,0,-0.030696666107371318,-1.5071840549025335,122.66999816894531,-1.444448791684599,122.6500015258789,-2.7346915737968702,121.94000244140624,-0.030696666107371318 3667,2021-11-09,119.86000061035156,121.69000244140624,119.19000244140624,120.91999816894531,3889500.0,-0.0082740360330128,-1.0833386315374294,0.5353534575103459,44.497352318810094,51.15939357128669,-1.82904039588648,-1.8536771053633032,6.123942706857207,17.306608532225823,27.160655489351676,2.5,-1.55321996297441,1.635000228881836,-3.4643603707660446,6.7343608285297165,-0.9146800709420972,4.184680528705769,-4.51485905358885,12.137655369535427,-14.52273445523235,2.5496802998239385,11,-0.15999984741210938,0.5800018310546733,10.164999008178711,15.93499755859375,0.720001220703125,1,-0.042633076792344404,2.0202063794206273,120.86000061035156,-1.5071840549025335,122.66999816894531,-1.444448791684599,122.6500015258789,-0.042633076792344404 3668,2021-11-10,119.5500030517578,122.27999877929688,119.12000274658205,119.6500015258789,3715000.0,-0.0025863303605472288,-5.5833313465101115,0.09433840041459278,59.56092086557938,53.54910457682786,-1.1842508875063942,-1.3705853339092187,6.003397655118917,17.378551092361036,24.492793533761954,3.1599960327148295,-0.8318845194312701,1.170502471923811,-3.890795869242112,6.231800813089734,-1.3601466986591504,3.7011516425067725,-4.017564344440885,8.128548785570269,-19.66225544508403,2.5306491705829646,11,0.14999771118165484,0.8599967956542969,10.267498016357436,16.05499649047853,0.2599945068359659,2,-0.04650777955715435,-1.0833386315374294,119.86000061035156,2.0202063794206273,120.86000061035156,-1.5071840549025335,122.66999816894531,-0.04650777955715435 3669,2021-11-11,118.47000122070312,120.0500030517578,118.12000274658205,119.33999633789062,3443900.0,-0.00903389212451211,-1.4586115403679705,8.700083924619195,55.27008709471349,54.777756538649285,0.30921285151123357,-0.3718688954266298,6.608218961708161,18.209246183365735,22.422349469036806,1.9300003051757528,-0.20275742554808573,0.13000068664550213,-4.914667610200752,5.174668983491756,-2.392333461777625,2.652334835068629,-2.7540113058430933,5.564362848613942,-23.304169021618538,2.5223341484231283,11,1.2649993896484375,1.9399986267089702,10.56500244140625,16.639999389648438,0.519996643066392,3,-0.031231573727629303,-5.5833313465101115,119.5500030517578,-1.0833386315374294,119.86000061035156,2.0202063794206273,120.86000061035156,-0.031231573727629303 3670,2021-11-12,118.23999786376952,119.2699966430664,118.0199966430664,118.88999938964844,2853900.0,-0.0019414480844406334,-1.2935696337204012,0.7471323838922571,57.98202268044272,55.79023024567087,1.164945992729443,-0.09308192638162893,6.402475014674351,18.198688514613323,20.569141070787676,1.25,0.33315171778247077,-0.1340026855468892,-5.165685410071092,4.897680038977313,-2.6498440478089833,2.381838676715205,-2.3441277655172286,4.564340967476639,-26.62348887045262,2.515841362262098,11,1.4950027465820455,1.460002899169936,10.182502746582045,16.625000000000014,2.8600006103515767,4,-0.027317285063388486,-1.4586115403679705,118.47000122070312,-5.5833313465101115,119.5500030517578,-1.0833386315374294,119.86000061035156,-0.027317285063388486 3671,2021-11-15,117.7699966430664,118.3000030517578,115.76000213623048,117.98999786376952,5337000.0,-0.003974976566260002,5.047537737734238,0.3384626219232779,54.858703739244035,56.528712367643394,2.161697997910821,0.429664267345359,6.426474397855031,18.413852060696854,18.642039589209098,2.5400009155273153,0.8508332012284257,-0.6235038757324247,-5.641972307049926,4.3949645555850765,-3.1327380913911753,1.8857303399263259,6.94000244140625,30.828152480314948,-3.1858813977124782,2.509234215658753,11,2.4650039672851562,1.9300041198730469,9.41250228881836,15.990001678466797,2.790000915527358,0,-0.0039059106528362975,-1.2935696337204012,118.23999786376952,-1.4586115403679705,118.47000122070312,-5.5833313465101115,119.5500030517578,-0.0039059106528362975 3672,2021-11-16,118.36000061035156,119.3000030517578,118.01000213623048,118.51000213623048,4056900.0,0.005009798625309703,-2.0353017206559842,0.681821334443166,55.86252492790886,56.49712820666888,2.2048855035175023,-0.18560739638398616,5.43745287889476,17.5740057152712,16.706223398740352,1.530006408691392,1.3123740647079245,-0.023500061035150566,-5.041368588864572,4.9943684667942705,-2.532434324949861,2.48543420287956,6.170998535156244,39.87729774195536,3.0667675103820002,2.5089342639147083,11,1.7250022888183594,1.3400001525878906,6.634998321533203,13.579998016357422,1.5500030517578125,1,0.000506907386653932,5.047537737734238,117.7699966430664,-1.2935696337204012,118.23999786376952,-1.4586115403679705,118.47000122070312,0.000506907386653932 3673,2021-11-17,117.19000244140624,118.11000061035156,116.3000030517578,117.7699966430664,3494600.0,-0.009885080795133061,1.8730071268112438,3.866588678093416,53.72651167574228,55.55233008432272,2.939341609371965,0.6432673854561415,6.212401572945922,18.489611767977195,16.611999015390904,2.059997558593764,1.6143178317008164,-0.9559982299804801,-5.707682249624668,3.7956857896637075,-3.331840239802574,1.4198437798416137,7.165576763916022,33.333333333332895,-4.789303030218157,2.375842009822096,11,2.895000457763686,2.5099983215332173,7.399997711181655,13.615001678466811,1.3899993896484517,2,0.028927377071635618,-2.0353017206559842,118.36000061035156,5.047537737734238,117.7699966430664,-1.2935696337204012,118.23999786376952,0.028927377071635618 3674,2021-11-18,116.9800033569336,117.43000030517578,115.29000091552734,116.72000122070312,4801100.0,-0.001791953921817191,2.689666739014621,-0.4482840267820624,56.664405139177795,54.869629709491264,2.5261180182151577,0.9101704011289087,6.088656336742545,18.442213125295382,15.963767880987023,2.1399993896484375,1.9644469203710173,-1.1724975585937472,-5.917067037939049,3.5720719207515543,-3.544782298266398,1.1997871810789036,7.203664307006832,42.144676835382256,0.4860508388425302,2.372284739672654,11,2.0849952697753906,2.7199974060058594,6.7624969482421875,13.75,1.1800003051757812,3,0.024192119340475493,1.8730071268112438,117.19000244140624,-2.0353017206559842,118.36000061035156,5.047537737734238,117.7699966430664,0.024192119340475493 3675,2021-11-19,115.62000274658205,117.0199966430664,114.36000061035156,117.01000213623048,5741600.0,-0.011625923844452823,2.7730750500514803,-5.346107573579037,49.208450110238786,54.18121983909526,3.107718892100209,2.289085166560355,7.112538263295832,19.53684932099496,15.311433307697225,2.6599960327148438,1.6138399339893112,-2.4699981689452954,-7.317516975574307,2.377520637683716,-4.893757572259801,-0.04623876563078966,8.207918247421858,25.506103512608934,-16.22457423999366,2.4237594033145085,11,2.6999969482421733,3.914997100830064,7.7549972534179545,15.110000610351548,2.019996643066392,4,0.02914716344172641,2.689666739014621,116.9800033569336,1.8730071268112438,117.19000244140624,-2.0353017206559842,118.36000061035156,0.02914716344172641 3676,2021-11-22,113.8499984741211,116.08999633789062,113.68000030517578,116.06999969482422,5315800.0,-0.015308806697924782,1.1327450358177313,1.5971238816620013,44.22049715424087,54.15045815414313,4.222862316671481,4.105776395184407,8.544393949759822,21.020359500220707,14.606885872638737,2.4099960327148438,0.9682525076094066,-4.136002349853513,-9.260007381764979,0.988002682057953,-6.698004865809253,-1.5739998338977728,9.409847296863674,3.0248769726794578,-37.9345581422648,2.5620025159557365,11,4.130001068115234,5.345001220703125,8.750003814697266,16.845001220703125,2.660003662109389,0,0.06368028192506281,2.7730750500514803,115.62000274658205,2.689666739014621,116.9800033569336,1.8730071268112438,117.19000244140624,0.06368028192506281 3677,2021-11-23,115.45999908447266,116.0500030517578,112.87000274658205,113.48999786376952,4483000.0,0.014141419691960033,1.0190419445938026,-0.8873874493092373,23.743917043653923,50.17079106281808,2.1490839666741124,2.5559370135659663,6.643443119819466,19.11514958446321,14.366208647343933,3.180000305175753,0.2851461857712536,-2.481001663208005,-7.680386017440782,2.7183826910247717,-5.080693840324386,0.11869051390837626,7.033459049247398,49.42743117890196,11.925506273508809,2.599692177116385,11,1.0000038146972656,3.3300018310546875,7.114999771118164,15.235000610351562,0.5200042724609375,1,0.04417112865547357,1.1327450358177313,113.8499984741211,2.7730750500514803,115.62000274658205,2.689666739014621,116.9800033569336,0.04417112865547357 3678,2021-11-24,114.4800033569336,115.37999725341795,113.58000183105469,115.01000213623048,3552700.0,-0.008487751042004388,1.8346629820978424,-0.2690347466422992,17.605084165346696,45.98579073733288,2.6085900447471175,3.5493669639664915,7.374742333385271,19.783895360461145,14.049237633009657,1.8799972534179688,-0.15541661890645742,-3.3539974212646513,-8.752127238738169,2.044132396208866,-6.05306233000141,-0.6549325125278926,7.051109238072655,35.307049832019175,2.981675764993831,2.6990649087367595,11,1.6049995422363281,4.30999755859375,8.024995803833008,16.214996337890625,-0.0500030517578125,2,0.047431867102988745,1.0190419445938026,115.45999908447266,1.1327450358177313,113.8499984741211,2.7730750500514803,115.62000274658205,0.047431867102988745 3679,2021-11-26,113.52999877929688,115.37000274658205,113.12999725341795,114.73999786376952,4391800.0,-0.008298432475361883,-1.2288588183940299,2.2830223988022382,16.24817717313644,41.34869679207663,3.111355461358329,4.534155429043537,8.000565774761924,20.393368370650364,13.577220547876456,2.240005493164091,-0.3120690858066837,-4.178501892089841,-9.861441613433087,1.5044378292534049,-7.019971752761464,-1.337032031418218,7.135002830866952,15.90354225036188,-10.022998431913273,2.8414698606716233,11,2.555004119873047,5.260002136230469,8.352500915527344,17.165000915527344,0.5299987792968892,4,0.04448166216908933,1.8346629820978424,114.4800033569336,1.0190419445938026,115.45999908447266,1.1327450358177313,113.8499984741211,0.04448166216908933 3680,2021-11-29,113.4000015258789,113.93000030517578,110.33000183105469,113.55999755859376,6836000.0,-0.0011450476069385651,6.999983045818675,0.13222822625902197,18.549772758706098,37.31437112757241,2.774351707363195,4.780895122778617,7.827524025970504,20.197462103749615,13.143437286674144,3.5999984741210938,-0.783139147782677,-4.226999282836914,-10.114738843038168,1.66074027736434,-7.170869062937541,-1.283129502736287,6.48550019792674,53.2986566424804,30.53186223744718,2.943869780100625,11,1.4150009155273438,4.119998931884766,8.237499237060547,17.294998168945312,1.9599990844726562,0,0.041975326915178135,-1.2288588183940299,113.52999877929688,1.8346629820978424,114.4800033569336,1.0190419445938026,115.45999908447266,0.041975326915178135 3681,2021-11-30,108.80999755859376,113.1500015258789,108.08999633789062,113.04000091552734,10010600.0,-0.040476224916431436,1.2741572956653082,26.438176529490672,14.239500578747155,32.68959064433222,6.660100469589224,9.292058358712737,12.131308697709315,24.445135438529107,12.889850283018045,5.310005187988281,-1.2643259637798963,-8.464503097534163,-15.525040512919375,-1.4039656821489501,-11.994771805226762,-4.9342343898415635,9.92884417808176,9.045233836911482,-14.44371114656958,3.530268707692604,11,4.2900009155273295,7.590000152587876,12.827503204345689,21.885002136230455,6.7600021362304545,1,0.08115064818653028,6.999983045818675,113.4000015258789,-1.2288588183940299,113.52999877929688,1.8346629820978424,114.4800033569336,0.08115064818653028 3682,2021-12-01,106.72000122070312,111.31999969482422,106.6999969482422,110.4800033569336,4757000.0,-0.01920776017631265,-1.4315735581990772,0.8888886884846766,12.768445588237896,28.13869441238729,7.739181805169238,11.24337903399497,13.928432122827303,26.16296175635682,13.158732199356121,4.620002746582017,-1.8801783170989523,-10.100499343872073,-18.58446737411346,-1.6165313136306878,-14.342483358992766,-5.8585153287513805,10.52800216014252,0.23046396034105027,-24.160421196858938,4.2419840151206945,12,5.344997406005859,8.984996795654297,14.832500457763672,23.889999389648438,3.019996643066392,2,0.09173538983832152,1.2741572956653082,108.80999755859376,6.999983045818675,113.4000015258789,-1.2288588183940299,113.52999877929688,0.09173538983832152 3683,2021-12-02,110.36000061035156,111.12000274658205,106.86000061035156,107.1500015258789,5829400.0,0.03410793991766092,-1.2480216924368435,-0.8537226757245384,29.509860766501305,25.121522815423234,3.3843625414776426,7.052962272010745,9.940585150578329,22.15428883690913,14.183954931573453,4.4000015258789205,-2.374303136688326,-5.881499862670893,-14.474251733350059,2.711252008008273,-10.177875798010476,-1.5851239273313098,5.200321741277534,42.214546878505985,14.804330537974053,4.296375935339581,12,1.4999961853027344,5.344997406005859,11.192501068115234,20.230003356933594,-4.6200027465820455,3,0.050924272521750025,-1.4315735581990772,106.72000122070312,1.2741572956653082,108.80999755859376,6.999983045818675,113.4000015258789,0.050924272521750025 3684,2021-12-03,112.7699966430664,112.98999786376952,109.02999877929688,110.5199966430664,6010900.0,0.02183758625757748,1.9442345653801854,0.7009347793535691,37.551204103829235,23.82627325915551,0.35131964045105235,4.073689636520072,7.100090338887739,19.36784772488417,14.940563740296438,3.959999084472642,-2.9269171126477147,-2.977503585815427,-11.144443432091094,5.189436260460241,-7.0609735089532535,1.1059663373223998,1.372673644020793,83.95569677022445,51.43917207947453,4.083469923137832,12,-1.375,2.9350013732910156,8.78250503540039,16.785003662109375,-1.7999954223632812,4,0.014720259923067358,-1.2480216924368435,110.36000061035156,-1.4315735581990772,106.72000122070312,1.2741572956653082,108.80999755859376,0.014720259923067358 3685,2021-12-06,115.62999725341795,116.23999786376952,112.76000213623048,113.72000122070312,5042600.0,0.02536136113760712,1.2236413937672932,0.8488871256510353,45.607554729003006,23.980390767462417,-2.8017478778160267,0.6948528538795671,3.8826280299656872,16.153152618755783,15.164770868567496,3.479995727539034,-3.3309596834446324,0.2344970703124858,-7.254927814146569,7.723921954771541,-3.5102153719170417,3.9792095125420133,-8.930000305175753,93.60586423677671,58.36105647731301,3.7447124422295244,12,-4.159999847412095,0.07500076293946734,5.707504272460952,13.710002899169936,-4.779998779296861,0,-0.01357778891392114,1.9442345653801854,112.7699966430664,-1.2480216924368435,110.36000061035156,-1.4315735581990772,106.72000122070312,-0.01357778891392114 3686,2021-12-07,117.1500015258789,117.72000122070312,114.6500015258789,115.87000274658205,6867900.0,0.013145414758850782,1.5371917501592085,0.6701578209445266,47.607751995513475,26.6319279843357,-4.251510993568331,-1.177729073761796,2.068646928564533,14.26660670655474,15.902484248382207,3.0699996948242188,-3.766314246768445,1.9400012969970675,-5.152824724404169,9.032827318398304,-1.606411713703551,5.486414307697686,-10.259204559326164,94.82759098153299,57.68325255460798,3.5464130107006158,12,-4.94000244140625,-1.4450035095214844,3.545001983642578,11.834999084472656,-7.029998779296861,1,-0.015279563740611013,1.2236413937672932,115.62999725341795,1.9442345653801854,112.7699966430664,-1.2480216924368435,110.36000061035156,-0.015279563740611013 3687,2021-12-08,114.75,117.41000366210938,113.4800033569336,117.19000244140624,5767700.0,-0.020486568455987064,1.72916225151528,-1.9062537252938612,45.399694479046524,29.720218019191236,-2.1934822866688535,0.8641190482010188,4.188112016075436,16.359031860376973,17.02081234488715,3.9300003051757812,-4.050887954964082,-0.2045001983642578,-6.951778026970075,6.5427776302415595,-3.5781391126671593,3.1691387159386437,-7.426034863281245,72.65192399830832,33.578650994882295,3.3736389143029073,12,-2.5400009155273438,0.9549980163574219,5.577503204345703,14.235000610351562,-6.230003356933594,2,0.007145966839426698,1.5371917501592085,117.1500015258789,1.2236413937672932,115.62999725341795,1.9442345653801854,112.7699966430664,0.007145966839426698 3688,2021-12-09,113.98999786376952,114.6999969482422,112.7699966430664,114.45999908447266,4041200.0,-0.006623112298304812,3.0631715896495977,0.19262325837357175,44.47727247105507,32.85678416340442,-1.6877857487498034,1.2503270707117764,4.595256214834933,16.807268881560233,18.07581134272663,1.9800033569335938,-4.1308701705527255,-0.686502075195321,-7.085733712480462,5.7127295620898195,-3.8861178938378913,2.5131137434472492,-6.250191283691393,57.077073544181836,17.63254501304548,3.199615818642569,12,-1.7799987792968608,1.7150001525879048,6.155004501342788,14.995002746582045,-7.079994201660142,3,-0.0372839729769906,1.72916225151528,114.75,1.5371917501592085,117.1500015258789,1.2236413937672932,115.62999725341795,-0.0372839729769906 3689,2021-12-10,114.7699966430664,115.9000015258789,113.70999908447266,114.06999969482422,3817700.0,0.006842694919856784,-2.0845144582585617,-1.4893513408219796,48.39560980133623,36.17298827925221,-2.5405603241500643,0.188589663158524,3.47514900681594,15.714160911357055,19.332305814746427,2.19000244140625,-4.040702528343246,0.2784969329834013,-5.867907652611407,6.42490151857821,-2.794705359814003,3.3516992257808056,-6.630982277363287,40.5240902791342,-0.6553183120385313,3.0732022927974016,12,-2.55999755859375,0.785003662109375,6.070005416870117,14.120002746582031,-9.389999389648452,4,-0.07867908899030551,3.0631715896495977,113.98999786376952,1.72916225151528,114.75,1.5371917501592085,117.1500015258789,-0.07867908899030551 3690,2021-12-13,115.01000213623048,115.48999786376952,113.73999786376952,114.31999969482422,4154600.0,0.00209118672287234,1.1212199678177441,0.985722070844707,52.32372465962702,40.4045687326833,-2.8252783839137123,-0.32233239027196703,2.9230495917949355,15.156389131350707,20.621520094345854,1.75,-3.769809645720059,0.6800022125244283,-5.21634522161483,6.576349646663687,-2.268171504545194,3.6281759295940503,-6.487748296327368,45.25259437706465,-0.7219958331540397,2.9481737170696283,12,-2.8000030517578267,0.5449981689452983,5.8299999237060405,13.879997253417955,-10.950004577636719,0,-0.03512738753575484,-2.0845144582585617,114.7699966430664,3.0631715896495977,113.98999786376952,1.72916225151528,114.75,-0.03512738753575484 3691,2021-12-14,117.30999755859376,118.3000030517578,114.29000091552734,114.62999725341795,5615100.0,0.019998220847252224,-1.3869110197297378,3.88404467049974,53.606234627812,44.94210084819153,-4.238471291075115,-2.802228474388329,0.3731610905533387,12.56075111875974,20.966329157769938,4.0100021362304545,-3.2985710092180227,3.002997589111345,-2.8402002659068444,8.846195444129535,0.0813986616022504,5.92459651662044,-8.419833823458646,82.0975705994108,35.04949633872006,2.921598927509094,12,-4.729995727539077,-2.540000915527358,3.2900028228759624,11.195007324218736,-15.689994812011719,1,-0.05506776250034484,1.1212199678177441,115.01000213623048,-2.0845144582585617,114.7699966430664,3.0631715896495977,113.98999786376952,-0.05506776250034484 3692,2021-12-15,118.41999816894531,118.81999969482422,116.1999969482422,117.0199966430664,4035300.0,0.009462114341935113,1.3818157227622383,0.5223885695740864,57.64157066051658,48.067846391971,-3.927290100929767,-4.118670110506997,-0.9770523519949279,11.143072941860083,21.762987511431344,2.620002746582017,-2.8698678950887597,4.109998321533197,-1.7420157371571605,9.962012380223555,1.1839912921880114,7.0360053508783835,-8.96524407481283,93.38840786596485,43.002252051478266,2.926007029345182,12,-4.494998931884766,-3.9300003051757812,2.0400028228759766,9.20000457763669,-11.769996643066406,2,-0.07008947433457968,-1.3869110197297378,117.30999755859376,1.1212199678177441,115.01000213623048,-2.0845144582585617,114.7699966430664,-0.07008947433457968 3693,2021-12-16,120.58000183105469,121.41999816894531,118.80999755859376,119.0,6062000.0,0.018240193341565236,-1.6632568060972908,1.1285715064223083,63.060395733419554,50.90220101748105,-5.012218927842454,-6.336560421651853,-3.331331648002106,8.687223400552512,22.33784928449483,3.0,-1.7636219678869054,6.100502014160156,-0.2756497822259405,12.476653810546253,2.912426115967108,9.288577912353205,-10.37602808886686,89.10510457021567,32.93787244701922,3.188075898193048,12,-3.490001678466797,-6.090003967285156,-0.5100002288818359,6.165000915527315,-14.910003662109375,3,-0.10001662800507849,1.3818157227622383,118.41999816894531,-1.3869110197297378,117.30999755859376,1.1212199678177441,115.01000213623048,-0.10001662800507849 3694,2021-12-17,119.80999755859376,121.72000122070312,118.58000183105469,119.93000030517578,10490900.0,-0.006385837292818941,-1.4341135244629102,-0.07595101741237378,61.59969802743103,52.6791058284175,-3.5074139358066247,-5.632447888525448,-2.7227782801458176,9.14911082103255,22.673549740096295,3.1399993896484375,-0.3002556202169586,5.188998031616222,-1.5368198694445425,11.914815932676987,1.82608908108584,8.551906982146605,-8.484421373730186,76.06512708481745,18.728067126527677,3.362908950530383,12,-2.5649986267089986,-5.599998474121108,0.24500274658201704,6.935005187988239,-15.58999633789064,4,-0.10767042950798467,-1.6632568060972908,120.58000183105469,1.3818157227622383,118.41999816894531,-1.3869110197297378,117.30999755859376,-0.10767042950798467 3695,2021-12-20,118.98999786376952,119.52999877929688,116.8499984741211,117.80999755859376,3542500.0,-0.006844167528033074,1.3716794442025095,-9.833110814420154,71.33276779053631,55.31521869453114,-2.4145962081461363,-4.79275884452683,-2.01390043008999,9.660921089461866,22.537330913370003,2.9599990844726705,0.6829618455746953,4.200498580932603,-2.794180167361205,11.19517732922641,0.7031592067856991,7.697837955079507,-6.417090674605191,63.25702227721482,-0.18083683814825235,3.4973393741469065,12,-1.7449989318847514,-4.779998779296861,1.082502365112319,7.755004882812486,-12.959999084472642,0,-0.1143793667929427,-1.4341135244629102,119.80999755859376,-1.6632568060972908,120.58000183105469,1.3818157227622383,118.41999816894531,-0.1143793667929427 3696,2021-12-21,121.0999984741211,121.62999725341795,119.01000213623048,119.69000244140624,3696800.0,0.01773258801775346,1.1214590405470952,1.1949115830989967,80.10885619525354,59.171792218554145,-4.364320971343602,-6.67393465092924,-4.082876802811711,7.261611773870015,22.414654210311394,2.6399993896484375,1.4483019140397175,5.9479991912841825,-1.573309268997221,13.469307651565586,2.1873449611434808,9.708653421424884,-7.429440001172111,88.76807487857936,16.61881831156842,3.7606542301406987,12,-3.854999542236328,-6.8899993896484375,-1.382497787475586,5.645004272460909,-12.449996948242188,1,-0.14071016622819166,1.3716794442025095,118.98999786376952,-1.4341135244629102,119.80999755859376,-1.6632568060972908,120.58000183105469,-0.14071016622819166 3697,2021-12-22,120.55999755859376,122.55999755859376,120.0,120.51000213623048,3400100.0,-0.0044591323066178745,-3.7850435303427945,0.03545784612387755,74.5428057207937,62.51240702408066,-3.2558937521188938,-6.042042937421897,-3.4779440503031225,7.4920160334434485,22.147068560571558,2.559997558593764,1.8300468707469975,5.152998352050801,-2.7484867420153023,13.054483446116905,1.2022558050177565,9.103740899083846,-5.92350595591428,64.97372468169662,-10.509239478650798,3.9507425470330504,12,-2.424999237060561,-5.930000305175781,-0.5924968719482564,5.9150009155273295,-12.389999389648452,2,-0.1571001592199488,1.1214590405470952,121.0999984741211,1.3716794442025095,118.98999786376952,-1.4341135244629102,119.80999755859376,-0.1571001592199488 3698,2021-12-23,119.91000366210938,121.75,119.87999725341795,120.70999908447266,3020800.0,-0.005391455786721289,-3.3488019303956382,-16.001373416755683,68.76972279482752,64.7761973566908,-1.8750135374794752,-5.232670781482852,-2.7750353845214306,7.832037094226308,21.848768471818385,1.8700027465820455,2.048627815350571,4.231504440307617,-3.9055123341458824,12.368521214761117,0.1629960530808603,8.300012827534374,-4.164221225601892,53.590292094957114,-19.960837298912047,4.068508387226751,12,-1.7600059509277344,-5.280006408691392,-0.0175018310546875,5.829994201660128,-10.360000610351577,3,-0.11058295164092735,-3.7850435303427945,120.55999755859376,1.1214590405470952,121.0999984741211,1.3716794442025095,118.98999786376952,-0.11058295164092735 3699,2021-12-27,118.58000183105469,120.05999755859376,118.31999969482422,119.95999908447266,3397500.0,-0.011091667003884531,1.2025370244286167,1.7250064373384706,58.43339726781511,65.4550498687117,0.058416039570346356,-3.694348199195545,-1.4967488111918215,8.877590367961119,21.194648835006635,1.7399978637695455,2.518729483474729,2.6490024566650447,-5.520645943173463,10.818650856503552,-1.435821743254209,6.733826656584299,-1.880229277455129,30.297786940772564,-39.03459455179997,4.084824199919253,12,-0.15500259399414062,-3.9500045776367045,1.3125,7.159996032714815,-9.0,0,-0.10887167703457057,-3.3488019303956382,119.91000366210938,-3.7850435303427945,120.55999755859376,1.1214590405470952,121.0999984741211,-0.10887167703457057 3700,2021-12-28,118.16000366210938,120.30999755859376,117.8000030517578,119.0,3706600.0,-0.0035418971366157903,-2.2179467115301628,0.6086942099414526,53.081152238241806,65.39670738098168,1.0864875913731566,-3.0561485599178297,-1.0796079585328329,9.01244054235653,19.69347846685403,2.509994506835966,3.1155604447969836,1.991004180908206,-6.145458455751196,10.127466817567608,-2.0772271374215023,6.059235499237914,-0.6397996078106303,7.563046760549186,-56.1259549845518,4.068231318329704,12,1.219993591308608,-3.530006408691392,1.2224960327148438,6.5149993896484375,2.6199951171875,1,-0.11797564327493693,1.2025370244286167,118.58000183105469,-3.3488019303956382,119.91000366210938,-3.7850435303427945,120.55999755859376,-0.11797564327493693 3701,2021-12-29,117.63999938964844,119.29000091552734,116.87999725341795,119.18000030517578,3389800.0,-0.004400848479557795,1.7386372010559925,1.8333424159854677,59.95864040179694,65.65415957445728,1.8530985034070824,-1.9401783759377338,-0.5627595734725901,9.236587948687315,17.49264021873987,2.410003662109389,3.5554100849111308,1.0294998168945284,-6.348562971872909,8.407562605661965,-2.65953157748919,4.718531211278247,4.919998168945327,13.380318580932876,-47.14356798898784,3.689031394383716,12,2.0649986267089844,-3.0100021362304545,1.2875003814697266,6.415000915527344,3.3000030517577983,2,-0.098690927155625,-2.2179467115301628,118.16000366210938,1.2025370244286167,118.58000183105469,-3.3488019303956382,119.91000366210938,-0.098690927155625 3702,2021-12-30,116.51000213623048,118.77999877929688,116.36000061035156,117.72000122070312,4348400.0,-0.009605553037068337,-2.205291053410739,0.7857132241108448,58.46775351321205,65.14386599443422,2.999053081621355,-0.041247725713944305,0.5128453014362577,10.049018670775595,14.826705584727703,2.4199981689453125,3.863013585310142,-0.5899974822997933,-6.320176796711863,5.140181832112276,-3.455087139505835,2.2750921749062485,5.936395416259771,2.782959978938037,-55.7736964858977,2.8650896572060383,12,2.9499969482421733,-1.8800048828125,2.0774974822997905,6.435001373291016,5.540000915527315,3,-0.06746202442912319,1.7386372010559925,117.63999938964844,-2.2179467115301628,118.16000366210938,1.2025370244286167,118.58000183105469,-0.06746202442912319 3703,2021-12-31,115.9800033569336,116.93000030517578,115.37999725341795,116.5199966430664,3186400.0,-0.004548955193367732,1.2794152296110342,0.4462757807524785,54.135359911221606,64.31449509263318,3.137906353906743,0.9817081037587059,0.8722072863602932,10.251792038755553,12.105007134022216,1.5500030517578267,3.964170531878011,-1.400996398925784,-6.217931864658553,3.4159390668069847,-3.8094641317921685,1.0074713339406003,6.222938317871112,12.170508445723966,-46.656756750231835,2.408467732866382,12,2.9899940490722656,-1.3500061035156108,1.644998550415039,6.539997100830078,9.459999084472642,4,-0.06733923919585205,-2.205291053410739,116.51000213623048,1.7386372010559925,117.63999938964844,-2.2179467115301628,118.16000366210938,-0.06733923919585205 3704,2022-01-03,114.43000030517578,116.08999633789062,114.1500015258789,115.76000213623048,6673700.0,-0.013364399093761081,-1.0529052259351057,2.4629969764616386,48.18067207584589,61.74204001322313,4.296303320492839,2.806333119517106,2.394135358097998,11.440040103082609,10.311116348649394,1.9399948120117188,3.814016598423507,-3.0339996337890653,-7.565129085847985,1.4971298182698547,-5.299564359818518,-0.7684349077596124,7.36356470434572,4.545437656288113,-53.68567398208205,2.2655647260294565,1,3.924999237060547,0.1999969482422017,3.0075016021728516,7.950000762939453,13.650001525878935,0,-0.04264613510795612,1.2794152296110342,115.9800033569336,-2.205291053410739,116.51000213623048,1.7386372010559925,117.63999938964844,-0.04264613510795612 3705,2022-01-04,114.05999755859376,114.87999725341795,111.95999908447266,114.68000030517578,7336100.0,-0.0032334418036812362,4.725505449051316,0.4661668368458937,38.40115012633964,57.107850450010474,4.350996403499764,3.217655532187038,2.730539918990516,11.440068487739424,10.028222588608116,2.9199981689452983,3.272014896185283,-3.3255023956298686,-8.041060261419304,1.3900554701595667,-5.683281328524586,-0.967723462735151,7.122082372236335,28.649358110991724,-25.46552482403921,2.357778932894719,1,3.200000762939439,0.5699996948242188,3.3775043487548686,8.32000350952147,11.06999969482419,1,-0.039277536589790496,-1.0529052259351057,114.43000030517578,1.2794152296110342,115.9800033569336,-2.205291053410739,116.51000213623048,-0.039277536589790496 3706,2022-01-05,115.36000061035156,118.2300033569336,114.37999725341795,114.81999969482422,8059200.0,0.011397537082095566,-4.422521665780067,-0.8709653602412062,39.225369971588584,53.18369092232101,2.403949701001963,1.8726879385086193,1.441655833317597,9.770701094571649,9.846228824083283,4.1700057983398295,2.8185337273666278,-1.9359992980957088,-6.737540527633854,2.8655419314424364,-4.336769912864781,0.4647713166733638,4.899871235842795,49.85339703840763,0.6771722508623057,2.4007706147690757,1,1.4949989318847656,-0.7300033569335795,0.8075008392333984,5.75,9.120002746582031,2,0.046983340328267564,4.725505449051316,114.05999755859376,-1.0529052259351057,114.43000030517578,1.2794152296110342,115.9800033569336,0.046983340328267564 3707,2022-01-06,115.56999969482422,116.88999938964844,114.54000091552734,116.02999877929688,4659400.0,0.00182038040361987,1.1559616010527163,-0.8518487121886436,29.551024424635017,48.826057770077405,1.5775810357894784,1.8206148723907631,1.23158285572201,9.256030746697348,9.317643672192629,2.3499984741210938,2.1616895067140547,-1.7670001983642578,-6.490371710072324,2.9563713133438085,-4.128685954218284,0.5946855574897683,3.859884875197963,57.57572807736955,12.894622585227154,2.361685755854031,1,0.5649986267089844,-0.9400024414062358,-0.8200016021728516,4.4199981689453125,9.940002441406264,3,0.04646536956616876,-4.422521665780067,115.36000061035156,4.725505449051316,114.05999755859376,-1.0529052259351057,114.43000030517578,0.04646536956616876 3708,2022-01-07,109.73999786376952,113.54000091552734,108.5500030517578,112.06999969482422,11766800.0,-0.05044563335164387,-1.1188989030498129,5.065231453070869,20.912776785844116,44.657099938747294,6.496425904578842,7.711251931953498,6.9853822111451365,14.745325045214841,9.127204044184124,7.0199966430664205,0.8803083706114023,-7.384502029418954,-13.033582528956899,-1.735421529881009,-10.209042279187926,-4.559961779649981,8.942898157697712,12.293334447266917,-27.243989108405465,2.82454024976897,1,4.690002441406264,4.970001220703139,4.145000457763686,9.555000305175795,17.290000915527358,4,0.1121742794570657,1.1559616010527163,115.56999969482422,-4.422521665780067,115.36000061035156,4.725505449051316,114.05999755859376,0.1121742794570657 3709,2022-01-10,105.73999786376952,109.62000274658205,104.0999984741211,109.5,9615900.0,-0.03644979112324731,1.7599968719541959,1.6137335542472409,17.667163377724563,40.722212287578714,9.480508374934303,11.594517498633834,10.879826309331477,18.391311124105286,9.687012079044957,5.639999389648423,-0.29529529969019563,-10.93300209045411,-18.49424233728689,-3.3717618436213286,-14.713622213870494,-7.152381967037726,11.72695100133258,11.606502639240352,-23.90058785229209,3.78062012341639,1,5.955001831054702,7.590000152587905,8.042499542236342,13.555000305175795,21.72000122070314,0,0.1863060807228054,-1.1188989030498129,109.73999786376952,1.1559616010527163,115.56999969482422,-4.422521665780067,115.36000061035156,0.1863060807228054 3710,2022-01-11,110.97000122070312,111.0199966430664,104.62000274658205,107.4800033569336,8358900.0,0.049460974679342185,2.5654674240830273,-0.9281903938672654,28.54723905524797,37.2320565824066,3.4903997199778445,6.373079856491032,5.635424181677536,12.817186902530864,10.112928053317802,6.399993896484361,-1.194901500838668,-5.5009986877441435,-13.45496141115973,2.4529640356714424,-9.47798004945193,-1.5240173260363576,4.625574589661625,48.61996017381839,19.03004190724787,3.9769813617077903,1,0.4699974060058594,2.359996795654297,2.579996109008789,8.324996948242188,13.580001831054673,1,0.15418581979036206,1.7599968719541959,105.73999786376952,-1.1188989030498129,109.73999786376952,1.1559616010527163,115.56999969482422,0.15418581979036206 3711,2022-01-12,110.8499984741211,112.63999938964844,109.97000122070312,111.5,4962500.0,-0.0010813980829229575,-1.2157697628552344,-0.18624696955454365,29.06426289849091,33.96500206965981,2.8451494116396674,6.307700251992387,5.712579310137187,12.57418764378312,11.116977523330723,2.6699981689453125,-1.8061889064276215,-5.298001480102542,-13.62445134512815,3.028448384923067,-9.461226412615346,-1.1347765475897376,3.136196509169551,52.7756021643857,26.51882951329477,4.163224932512803,1,0.31500244140625,2.479999542236328,2.737499237060547,8.444999694824219,13.1300048828125,2,0.1288227241846165,2.5654674240830273,110.97000122070312,1.7599968719541959,105.73999786376952,-1.1188989030498129,109.73999786376952,0.1288227241846165 3712,2022-01-13,110.12000274658205,112.0,109.55999755859376,111.16999816894531,4164800.0,-0.006585437416216755,-1.24884416739622,1.6153737807669066,28.964340549506304,31.168222140580333,2.8758251748256214,6.7289979789457135,6.3922955769146625,12.921595258047233,12.035455110348316,2.440002441406236,-2.342184502313785,-5.612997436523429,-14.282929424143546,3.0569345510966883,-9.947963430333488,-1.2780314427133703,2.519996643066392,63.77121520706057,39.279439989631335,4.334965993810057,1,1.0449981689452983,3.2099952697753764,3.8374958038329936,8.59999847412108,13.389999389648438,3,0.1304031988030192,-1.2157697628552344,110.8499984741211,2.5654674240830273,110.97000122070312,1.7599968719541959,105.73999786376952,0.1304031988030192 3713,2022-01-14,108.5199966430664,109.83000183105469,107.05999755859376,109.83000183105469,3801500.0,-0.01452965913193549,3.2289974083456876,1.2476294277929325,28.63211921034201,28.996160711079902,3.694903907820631,7.777952894146395,7.724452539521025,14.12646375950888,12.39014370578048,3.0600051879882812,-3.057554113296817,-6.610003280639646,-15.534345886757166,2.3143393254778744,-11.072174583698413,-2.1478319775808785,4.120002746582031,51.7564132915831,26.84244724270146,4.462171303058762,1,2.6450042724609375,4.810001373291016,5.437501907348633,9.465003967285156,12.92000579833983,4,0.15656105804210418,-1.24884416739622,110.12000274658205,-1.2157697628552344,110.8499984741211,2.5654674240830273,110.97000122070312,0.15656105804210418 3714,2022-01-18,106.91000366210938,108.2300033569336,106.27999877929688,107.01000213623048,4960600.0,-0.0148359107147088,-1.867636416674614,0.07633441076265608,27.254357051803353,27.75762814724254,4.610890866301702,8.824389583169307,9.019476756948762,15.370098855673021,12.73060647238208,2.2399978637695312,-3.772807159247904,-7.574996566772455,-16.92946581184316,1.779472678298248,-12.252231189307807,-2.8977619442371036,5.089996337890625,28.55363932735716,1.3852114063322496,4.677234622535349,1,4.254997253417969,6.419994354248047,7.047494888305664,11.074996948242188,16.75,1,0.18819562648951949,3.2289974083456876,108.5199966430664,-1.24884416739622,110.12000274658205,-1.2157697628552344,110.8499984741211,0.18819562648951949 3715,2022-01-19,105.37999725341795,107.27999877929688,105.16999816894531,106.7699966430664,3898300.0,-0.014311162251261611,-1.331495531950767,13.900205996793773,26.184934176498558,26.308690836676977,5.3419155263758,9.784126682054747,10.209596970168576,16.55753620893647,13.798308146812104,2.1100006103515625,-4.474160127754473,-8.424502944946298,-18.36112759935962,1.5121217094670243,-13.392815272152959,-3.4561906177396367,5.5140025329589974,2.811232264469102,-25.023081029901814,4.968312327206659,1,5.115001678466811,7.950000762939467,8.502502441406264,12.605003356933608,20.0800018310547,2,0.20952744739551177,-1.867636416674614,106.91000366210938,3.2289974083456876,108.5199966430664,-1.24884416739622,110.12000274658205,0.20952744739551177 3716,2022-01-20,104.05999755859376,107.87000274658205,103.91000366210938,105.37999725341795,4795700.0,-0.012526093463922305,-3.8889255186380187,0.94964048520772,25.993063816478013,25.913361880215085,5.465163218737288,10.28963207058753,11.225714799158155,17.511039518086235,14.392109066555534,3.9599990844726705,-5.047458944252668,-8.892502593994124,-19.113341732246653,1.3283365442584056,-14.002922163120388,-3.782083024867859,5.882842044067374,1.85406630880501,-27.944956491650426,5.110419569126265,1,4.665004730224595,9.175003051757798,9.822502136230455,13.925003051757798,19.150001525878892,3,0.19690568877465697,-1.331495531950767,105.37999725341795,-1.867636416674614,106.91000366210938,3.2289974083456876,108.5199966430664,0.19690568877465697 3717,2022-01-21,101.62000274658205,105.26000213623048,101.51000213623048,103.9000015258789,6504200.0,-0.023447961457406463,-2.000000000000034,1.7272722018322375,24.209779761614413,26.27969554418956,6.39025680089226,11.845248715093604,13.359447327755149,19.57429315673899,14.908163376585074,3.75,-5.551285374851361,-10.385497665405254,-21.134565539592558,0.3635702087820505,-15.760031602498913,-5.010963728311594,7.357583105590805,1.322122769066841,-29.438322778637843,5.374533937093655,1,5.454998016357408,10.414997100830078,12.054996490478501,15.884994506835952,21.50999450683591,4,0.22003542615632954,-3.8889255186380187,104.05999755859376,-1.331495531950767,105.37999725341795,-1.867636416674614,106.91000366210938,0.22003542615632954 3718,2022-01-24,106.6500015258789,106.97000122070312,102.2699966430664,102.4000015258789,8814300.0,0.0494981169390496,-1.0842547231094029,-1.8640360857169742,37.57982605374287,28.49221361930271,0.9787760305578814,6.082775886773788,8.085314502323342,14.207028576000795,15.281070023241078,5.3499984741210795,-6.111836031110627,-4.692498779296869,-15.016058952983727,5.631061394389988,-9.854278866140305,0.4692813075465665,1.2200012207031392,76.48807226125217,40.65962488738535,5.161780086843429,1,0.4249992370605469,5.384998321533217,7.557497024536133,10.574996948242188,18.959999084472656,0,0.1580872045863071,-2.000000000000034,101.62000274658205,-3.8889255186380187,104.05999755859376,-1.331495531950767,105.37999725341795,0.1580872045863071 3719,2022-01-25,105.66999816894531,106.62000274658205,104.4000015258789,105.62000274658205,6237700.0,-0.009188967115915103,1.2769189838452655,0.01176362879135695,36.86188959482737,29.416063679255977,2.176710029926838,6.372737097428384,8.839579587137706,14.829147104181402,16.269265174945268,2.25,-6.665878164521558,-5.027001953124994,-15.05536113102265,5.001357224772661,-10.04118154207383,-0.01282236417615934,1.3000030517578125,65.40873637565386,27.487764209494784,5.0141795889488305,1,1.4050025939941406,6.365001678466811,10.120000839233398,10.775001525878906,18.25,1,0.14923823739684194,-1.0842547231094029,106.6500015258789,-2.000000000000034,101.62000274658205,-3.8889255186380187,104.05999755859376,0.14923823739684194 3720,2022-01-26,104.22000122070312,106.51000213623048,103.7699966430664,105.22000122070312,9372100.0,-0.013721935964491339,-1.8842024108770699,-20.0018312223466,32.63715904956014,29.81305214048589,2.87037779781393,7.0882554877441635,10.049749767949422,15.934901363875952,17.545032780540293,2.7400054931640767,-6.553755563285264,-5.779998779296875,-15.558997238193598,3.998999679599848,-10.669498008745236,-0.8904995498485135,-2.709999084472642,42.61004440882972,5.94239242166212,4.8894992294483615,1,2.5349998474121094,7.814998626708999,11.507497787475586,12.194995880126953,19.01000213623047,2,0.18652851865007003,1.2769189838452655,105.66999816894531,-1.0842547231094029,106.6500015258789,-2.000000000000034,101.62000274658205,0.18652851865007003 3721,2022-01-27,106.02999877929688,107.76000213623048,103.7699966430664,103.91999816894531,4671700.0,0.017367084411760603,-2.311202846614592,-2.1100006103515625,35.83729093069324,30.576713293951105,0.3405766010013309,4.599697742510216,8.031164925548595,13.789767151772821,19.059948499102685,3.9900054931640767,-5.893642578839291,-3.389501190185541,-12.622035938114905,5.843033557743823,-8.005768564150216,1.2267661837791337,-4.419996643066398,72.31994628906227,36.71501470068749,4.616267373964679,1,-0.3599967956542969,6.005001068115249,9.697500228881836,10.384998321533203,16.27999877929689,3,0.18325002856615735,-1.8842024108770699,104.22000122070312,1.2769189838452655,105.66999816894531,-1.0842547231094029,106.6500015258789,0.18325002856615735 3722,2022-01-28,108.6500015258789,108.7300033569336,104.8000030517578,105.70999908447266,4649200.0,0.024710013927620622,1.5354790758114305,1.3933656829210086,48.21136151259817,32.75218466086845,-2.8048325481950087,1.4341824914386052,5.209698436701004,10.870890284394207,20.719525417423128,3.9300003051757955,-5.746509003452104,-0.37649841308594034,-8.986364128635103,8.233367302463222,-4.681431270860529,3.928434444688648,-6.793999389648434,98.7615828497058,57.72076513120069,4.304932857774585,1,-3.529998779296875,3.3849983215332173,7.077497482299805,7.054996490478516,10.629997253417969,4,0.13400825912667624,-2.311202846614592,106.02999877929688,-1.8842024108770699,104.22000122070312,1.2769189838452655,105.66999816894531,0.13400825912667624 3723,2022-01-31,108.16999816894531,108.43000030517578,106.88999938964844,108.1999969482422,4857600.0,-0.0044178863340307295,5.2856475570641175,-0.010203657954290785,54.50834859447896,35.78040594338797,-2.659357388069438,1.3692835164262789,5.516224933139853,11.058967863029068,22.215773517992947,1.7600021362304688,-5.646984744943552,-0.4660015106201172,-8.432365902771082,7.500362881530847,-4.449183706695607,3.517180685455372,-5.90155595947266,88.70958810554392,42.13018307731802,3.983182196075483,1,-3.0499954223632812,3.460002899169922,8.212499618530273,7.534999847412109,13.790000915527344,0,0.13830081665627247,1.5354790758114305,108.6500015258789,-2.311202846614592,106.02999877929688,-1.8842024108770699,104.22000122070312,0.13830081665627247 3724,2022-02-01,109.5500030517578,109.75,106.75,107.72000122070312,4387200.0,0.012757741575044834,1.6905881145437751,-61.00254323496554,46.9264117018367,38.08501455731443,-4.051561342112322,-0.41641356754765013,3.981972183991175,9.42770484826248,23.19911987747741,3.0,-5.471134309993346,1.1580032348632727,-6.346708379788296,8.662714849514842,-2.594352572462512,4.910359042189057,-6.893867173437485,96.65557130481687,48.25502547825086,3.752355807325784,2,-3.920001983642564,1.3599967956543253,6.839994430542006,6.154994964599624,13.989997863769545,1,0.1465996997828114,5.2856475570641175,108.16999816894531,1.5354790758114305,108.6500015258789,-2.311202846614592,106.02999877929688,0.1465996997828114 3725,2022-02-02,109.58000183105469,110.5,107.91999816894531,109.61000061035156,6408000.0,0.00027383640767864037,1.8508345978755691,-0.01639275916985613,47.240337841892824,40.445822782360516,-3.8254200328919836,-0.84244371697676,3.838737462304323,9.154130937928599,23.46066751814537,2.5800018310546875,-5.162222805198695,1.4120018005371122,-5.633787390483846,8.45779099155807,-2.110892794973367,4.934896396047591,-6.356356822999999,86.32990029644661,36.893086153236425,3.5228945955104787,2,-3.575000762939453,1.329998016357436,6.94749641418457,6.124996185302734,14.989997863769531,2,0.1308632606157405,1.6905881145437751,109.5500030517578,5.2856475570641175,108.16999816894531,1.5354790758114305,108.6500015258789,0.1308632606157405 3726,2022-02-03,120.77999877929688,122.45999908447266,117.5,120.0,16349300.0,0.10220840263819131,1.396135176673952,-26.001017293997965,65.91994468917397,45.08028555208935,-13.862003300503716,-12.243288159859901,-7.289623907006984,-2.2141725880273384,25.20688502520827,12.879997253417969,-4.356828955519873,12.340998840332034,3.8597655464274254,20.822232134236643,8.10038219337973,16.58161548728434,-16.828718272047652,90.48697235229494,41.09272220575868,4.240616646952306,2,-8.415000915527344,-8.794998168945312,-3.775001525878892,-5.075000762939453,3.2900009155273438,3,0.02028485347241671,1.8508345978755691,109.58000183105469,1.6905881145437751,109.5500030517578,5.2856475570641175,108.16999816894531,0.02028485347241671 3727,2022-02-04,120.94000244140624,122.5199966430664,117.91000366210938,119.02999877929688,7596500.0,0.0013247529700819438,-1.2216866318103936,2.448726475996695,69.38203096667331,48.613863875748294,-12.285178233429662,-12.627790529790389,-7.426558835842755,-2.5256971349291177,27.051273431046063,4.609992980957031,-3.2966759626269777,12.232502365112296,2.5463122938946725,21.91869243632992,7.389407329503484,17.075597400721108,-14.767675704890195,89.98101117317076,39.19661851920168,4.8430950356088145,2,-7.7950057983398295,-8.925003051757798,-3.7725048065185405,-5.235004425048814,5.339996337890639,4,0.011327890603039181,1.396135176673952,120.77999877929688,1.8508345978755691,109.58000183105469,1.6905881145437751,109.5500030517578,0.011327890603039181 3728,2022-02-07,122.0500030517578,122.9000015258789,120.94000244140624,121.23999786376952,6420600.0,0.009178109706830417,-1.7801483677919805,0.42408567274354414,74.00126076073317,52.74046067196006,-12.271432605998896,-13.458283783883246,-8.46852375659985,-3.752763099850611,27.397328263293453,1.9599990844726705,-2.000111259041091,12.727002716064433,1.3480253913980533,24.105980040730813,7.037514053731243,18.416491378397623,-13.589002528324713,94.73685205070066,39.440950356001125,5.689488662333192,2,-8.715003967285142,-9.84500122070311,-5.005004882812486,-6.345005035400376,5.709999084472685,0,-0.022695650988933225,-1.2216866318103936,120.94000244140624,1.396135176673952,120.77999877929688,1.8508345978755691,109.58000183105469,-0.022695650988933225 3729,2022-02-08,125.44000244140624,126.26000213623048,122.25,122.4800033569336,6064600.0,0.027775496148171763,-1.3450265132164618,3.6542964518833005,80.02994651429204,58.00632594581915,-14.038430407190745,-16.123390125079496,-11.719066446411432,-7.270683250592597,27.092300072467573,4.209999084472685,-0.1825951288181642,15.13200187683104,1.813627670049641,28.45037608361244,8.472814773440334,21.791188980221747,-14.66876175758182,95.52890121350596,32.20630660182289,6.659187103390702,2,-10.425003051757798,-11.555000305175753,-8.640005111694322,-9.735004425048814,3.50999450683598,1,-0.027742373160101863,-1.7801483677919805,122.0500030517578,-1.2216866318103936,120.94000244140624,1.396135176673952,120.77999877929688,-0.027742373160101863 3730,2022-02-09,128.08000183105472,128.38999938964844,125.81999969482422,126.62999725341795,7483100.0,0.02104591309205084,1.4830918586608384,0.4898665628793924,84.591018761454,63.42340681590368,-14.458416017088041,-18.3570002834702,-14.181865976412297,-10.010020446694881,27.35971945957678,2.9499969482422017,1.0568602025467584,16.916501235961945,1.4020335378893236,32.43096893403457,9.159267386925634,24.673735084998256,-14.520784085797203,97.1533739580519,24.979101231234296,7.757233849036313,2,-11.485000610351591,-13.130001068115263,-11.587503433227567,-12.375003814697294,-0.9000015258789347,2,-0.035446602518915515,-1.3450265132164618,125.44000244140624,-1.7801483677919805,122.0500030517578,-1.2216866318103936,120.94000244140624,-0.035446602518915515 3731,2022-02-10,125.12999725341795,127.83999633789062,124.55999755859376,125.0,6901600.0,-0.02303251511135984,-5.49503335020373,0.08965299518559174,83.36643084777847,67.32952563092371,-9.514729446388046,-15.054155287794302,-10.937315187074645,-7.139674118921263,28.02374408278791,3.5200042724609517,2.4631247635016678,13.252496719360337,-3.4686697588012834,29.973663197521944,4.891913480279527,21.613079958441148,-8.604623179282257,68.89309670552696,-11.737730271656417,8.360583239080805,2,-7.559997558593736,-10.179996490478501,-9.184999465942369,-9.424999237060533,0.8400039672851705,3,-0.004475326227807774,1.4830918586608384,128.08000183105472,-1.3450265132164618,125.44000244140624,-1.7801483677919805,122.0500030517578,-0.004475326227807774 3732,2022-02-11,124.4800033569336,126.94000244140624,124.13999938964844,124.69000244140624,4963100.0,-0.0051945489550996315,-5.29209206634946,-1.6154117025647718,78.8978902811672,70.03947470722241,-7.133243832880922,-13.990485211529602,-9.926878022899075,-6.562270911036023,28.590974821445016,2.8000030517577983,4.282262553335897,11.884502792358404,-5.728360257759732,29.49736584247654,3.078071267299336,20.690934317417472,-5.581704219695354,47.516810276849945,-32.248494274197334,8.806431525059066,2,-6.910003662109375,-9.53000259399414,-8.737504959106445,-8.775005340576172,1.209999084472642,4,-0.0032937311299208183,-5.49503335020373,125.12999725341795,1.4830918586608384,128.08000183105472,-1.3450265132164618,125.44000244140624,-0.0032937311299208183 3733,2022-02-14,125.51000213623048,125.79000091552734,123.3499984741211,125.63999938964844,4655300.0,0.008274411564269224,10.348840510281933,0.6190372388737253,82.10356470479302,73.94804726310643,-6.08477395012018,-14.421784884705417,-10.694379312460981,-7.704795001406936,28.59613306601817,2.44000244140625,6.055966197167393,12.065001296997082,-6.341251028619112,30.471253622613276,2.861875134188992,21.26812745980517,-4.713362948510209,53.0945026106451,-27.31005047249257,9.203126162808097,2,-7.355003356933608,-10.56000137329103,-10.127504348754897,-9.805004119873061,-0.6800003051757955,0,0.006134942474390392,-5.29209206634946,124.4800033569336,-5.49503335020373,125.12999725341795,1.4830918586608384,128.08000183105472,0.006134942474390392 3734,2022-02-15,127.02999877929688,128.07000732421878,126.08000183105469,126.44000244140624,3712500.0,0.012110561845235068,-2.038181987606622,-4.5385292564123665,86.82595521395308,78.34644919333535,-5.4361455820299085,-15.133034503685224,-12.00649710435296,-9.380875161182672,28.598268282638628,2.5600051879882955,7.295802621345999,12.578998184204096,-6.51003621531396,31.66803258372215,3.034480984445068,22.123515383963124,-4.714687551190963,73.01586580745168,-11.666731490884587,9.544517199759028,2,-4.084999084472656,-12.079998016357422,-12.459999084472656,-11.325000762939453,-1.3399963378906392,1,0.005746700495541379,10.348840510281933,125.51000213623048,-5.29209206634946,124.4800033569336,-5.49503335020373,125.12999725341795,0.005746700495541379 3735,2022-02-16,127.45999908447266,128.3699951171875,125.30999755859376,127.5,3026300.0,0.0033850295938588904,2.438216598730412,-0.06779858273418343,86.21155361937235,80.60107240780185,-3.4231228208632842,-14.571109951096105,-12.311536379669676,-9.941932592459537,28.302094081109573,3.059997558593736,8.504489733928153,11.904998397827143,-7.526029307379787,31.336026103034072,2.189484545223678,21.620512250430608,-4.1100006103515625,81.87257686772111,-4.1931349510579,9.715513852603463,2,-4.30999755859375,-12.509998321533203,-14.947500228881836,-13.055000305175781,-3.1699981689453125,2,0.011689925266530787,-2.038181987606622,127.02999877929688,10.348840510281933,125.51000213623048,-5.29209206634946,124.4800033569336,0.011689925266530787 3736,2022-02-17,124.5500030517578,126.6500015258789,124.27999877929688,126.33999633789062,4604200.0,-0.022830661020060816,-1.0343355228259516,44.74880793438906,76.60643070183022,81.40378348948595,0.08704026020490119,-10.59031789884557,-9.356819077309197,-7.154899990706966,27.640122914024413,3.1800003051757812,9.924054938276754,7.97050209045409,-11.065286549072297,27.006290729980478,-1.5473922293090965,17.488396410217277,3.839996337890639,23.904489643317685,-58.0538037272983,9.51789431976319,2,0.11499786376954546,-9.600002288818345,-12.165004730224595,-10.145004272460923,1.9399948120117188,3,0.021115995094155515,2.438216598730412,127.45999908447266,-2.038181987606622,127.02999877929688,10.348840510281933,125.51000213623048,0.021115995094155515 3737,2022-02-18,123.9800033569336,125.63999938964844,122.79000091552734,124.98999786376952,3590800.0,-0.004576472748758831,1.467533754326631,0.5642448575982963,76.37639067192394,81.66768681295157,1.2668341986722567,-8.705613964503414,-8.670428443563026,-6.6889548681876505,26.364540545547356,2.8499984741210938,11.470876297003045,6.2825023651123075,-11.648349030226257,24.21335376045087,-2.6829233325569675,15.247928062781583,4.389991760253906,21.326230788057114,-57.308698827300304,8.96542569766928,2,1.339996337890625,-9.03000259399414,-11.732503890991211,-9.575004577636719,4.449989318847628,4,0.01605095829881864,-1.0343355228259516,124.5500030517578,2.438216598730412,127.45999908447266,-2.038181987606622,127.02999877929688,0.01605095829881864 3738,2022-02-22,123.51000213623048,124.5,122.2699966430664,123.62000274658205,4369600.0,-0.0037909437649392697,1.3850365559109965,0.10891208774606972,74.01927722357154,80.99983466953819,2.1967247851024183,-7.281043115567783,-8.062597121256829,-6.355378969179824,25.586422473831448,2.2300033569335938,11.520876776432928,4.96950111389161,-12.349324936896082,22.288327164679316,-3.68991191150225,13.62891413928547,4.636793212890623,20.32796398924904,-53.713038422921116,8.659413025393853,2,1.819995880126939,-8.56000137329103,-11.2625026702881,-9.105003356933608,5.0999984741210795,1,0.017650394846331796,1.467533754326631,123.9800033569336,-1.0343355228259516,124.5500030517578,2.438216598730412,127.45999908447266,0.017650394846331796 3739,2022-02-23,121.44000244140624,123.38999938964844,119.70999908447266,123.06999969482422,4635600.0,-0.016759773775576914,2.2422958125653287,14.81807462893618,69.06753071016185,79.27500266383908,4.067383652109228,-4.183508316723106,-5.901124683123967,-4.429797666192016,24.498624652955588,3.8000030517578267,11.420205442282935,2.1110012054443246,-14.143849782136314,18.365852193024963,-6.016424288346002,10.238426699234651,6.354184985351594,19.97695322720877,-50.340469407115464,8.127425493790323,2,2.5999946594238423,-6.490001678466783,-9.192502975463853,-7.035003662109361,6.910003662109389,2,0.027915014175696307,1.3850365559109965,123.51000213623048,1.467533754326631,123.9800033569336,-1.0343355228259516,124.5500030517578,0.027915014175696307 3740,2022-02-24,123.66000366210938,123.9499969482422,118.7300033569336,119.73999786376952,5549100.0,0.018280642095459987,1.3200010850712758,-2.404915585053838,56.50995822457187,76.29095015014946,1.2901430567579837,-5.135752011541413,-8.009707860713917,-6.766807095249163,23.134535931041793,5.219993591308608,11.132429225330299,3.3590023040771513,-11.342418134228922,18.060422742383224,-3.9917079150758923,10.709712523230195,3.4874486972656342,62.247492991937115,-5.29064886527258,7.350710219153037,2,-0.11000442504882812,-8.710002899169922,-11.412504196166992,-9.2550048828125,7.0999908447265625,3,0.01641596894048014,2.2422958125653287,121.44000244140624,1.3850365559109965,123.51000213623048,1.467533754326631,123.9800033569336,0.01641596894048014 3741,2022-02-25,125.45999908447266,125.98999786376952,123.23999786376952,124.7300033569336,3816600.0,0.014556003307921728,2.072637223060513,0.18622312442706573,59.511782700852095,74.1369381967811,-0.5119565290132186,-5.6975830322973025,-9.749219008158988,-8.653774388770728,22.352399890718154,2.75,10.31647047986199,4.187497711181635,-9.036908522743715,17.411903945106985,-2.42470540578104,10.79970082814431,0.8457083746582157,92.69973580836982,26.84379561570455,6.612203116962676,2,-1.9099998474121094,-10.509998321533203,-13.547500610351562,-11.204998016357422,7.129997253417969,4,-0.00932566696543291,1.3200010850712758,123.66000366210938,2.2422958125653287,121.44000244140624,1.3850365559109965,123.51000213623048,-0.00932566696543291 3742,2022-02-28,123.20999908447266,123.47000122070312,121.18000030517578,121.47000122070312,5167700.0,-0.01793400300031145,1.0265475672044373,2.3835726677954057,52.329310587307454,70.8286877392827,1.719803937534806,-2.425197003618834,-7.499416987194223,-6.503754865837166,21.6860734003818,4.279998779296875,8.947060338020805,1.2094978332519588,-10.618480502497476,13.037476169001394,-4.704491334622759,7.123487001126676,2.779998779296861,61.70797682175589,-0.47428579045179475,5.913989167874719,2,0.3400001525878906,-8.259998321533203,-12.229997634887695,-9.049995422363281,8.75000762939456,0,0.02662120610071672,2.072637223060513,125.45999908447266,1.3200010850712758,123.66000366210938,2.2422958125653287,121.44000244140624,0.02662120610071672 3743,2022-03-01,123.12999725341795,124.02999877929688,121.62999725341795,121.91000366210938,4325900.0,-0.000649312812670777,-1.6966212190699617,0.7011466029421355,44.650286252629584,66.14250229913566,1.594362833418117,-1.2300286211283407,-7.490180872972843,-6.5124399724378605,21.034330444101435,2.4000015258789205,7.761567601456804,0.3814960479736129,-9.494929437487158,10.257921533434398,-4.556716694756773,5.319708790703999,2.8600006103515625,60.60602239218472,2.532751737241419,4.93821274273039,3,0.42000198364259234,-7.799999237060533,-13.574996948242173,-10.954998016357408,10.580009460449261,1,0.04304390108492551,1.0265475672044373,123.20999908447266,2.072637223060513,125.45999908447266,1.3200010850712758,123.66000366210938,0.04304390108492551 3744,2022-03-02,125.61000061035156,126.30999755859376,123.16000366210938,123.9000015258789,4177700.0,0.02014134177092064,1.025724119489826,1.4016459567123554,44.23704604552998,61.478668124264274,-1.2384904742187217,-2.5773065677978195,-9.988767789858386,-9.044936213849354,21.043560620954295,3.1800003051758097,6.995737516675035,2.058499526977542,-5.679643946942974,9.796643000898044,-1.810572209982709,5.927571263937793,-6.879997253417969,90.76520470043515,36.0806286856573,3.8690717369602514,3,-2.9199981689453125,-9.53000259399414,-16.05500030517578,-13.575000762939439,7.6699981689453125,2,0.023883448653950312,-1.6966212190699617,123.12999725341795,1.0265475672044373,123.20999908447266,2.072637223060513,125.45999908447266,0.023883448653950312 3745,2022-03-03,123.91999816894531,127.1999969482422,123.62999725341795,126.54000091552734,4718800.0,-0.013454362178125567,-1.2312466174412457,-1.532166169194184,47.00049664847392,58.189119896113574,-0.11560157631426193,0.2551791619263497,-8.310934951713477,-7.386491259925833,21.40219729994332,3.569999694824247,5.949795973459985,-0.3485027313232365,-4.428642821929714,3.7316373592832406,-2.388572776626475,1.691567313980002,-5.038394927978516,45.51494006106043,-7.067809320016856,2.040070045303235,3,-0.9549980163574219,-7.840000152587891,-14.364997863769531,-11.884998321533189,8.919998168945312,3,0.03574893479687358,1.025724119489826,125.61000061035156,-1.6966212190699617,123.12999725341795,1.0265475672044373,123.20999908447266,0.03574893479687358 3746,2022-03-04,123.2300033569336,124.77999877929688,122.43000030517578,123.5500030517578,5086400.0,-0.0055680666737181195,-1.4479076846049614,0.12213716006277686,46.90747024119619,54.91479540381049,0.4106438832709074,1.199639396229216,-7.709400487014989,-6.668039009553496,20.94219505520554,2.3499984741210938,4.526211815259671,-1.1609977722168026,-4.935832281885837,2.6138367374522318,-3.0484150270513197,0.7264194826177146,-4.015664367675782,34.05322582893663,-18.378424188511246,1.8874172548345174,3,-0.2650032043457031,-7.150005340576172,-13.835002899169922,-11.19500350952147,7.18999481201169,4,0.061105176862584765,-1.2312466174412457,123.91999816894531,1.025724119489826,125.61000061035156,-1.6966212190699617,123.12999725341795,0.061105176862584765 3747,2022-03-07,122.30999755859376,123.6500015258789,121.79000091552734,122.5,5161500.0,-0.007465761367181356,-2.0244017417409967,0.5937581956464546,42.03978900357444,51.36151893492192,1.1944571105728414,2.3479235525657174,-6.87296093756963,-5.7101064923431295,20.379115534836846,1.8600006103515625,3.0512259099936045,-2.1495033264159957,-5.703948240364426,1.4049415875324343,-3.9267257833902107,-0.37228086944178074,-2.7762322509765767,12.208264675627888,-38.481415997634215,1.7772224569742168,3,0.6550025939941264,-5.714996337890639,-13.45749664306642,-10.27499771118164,9.130004882812457,0,0.08404872033761701,-1.4479076846049614,123.2300033569336,-1.2312466174412457,123.91999816894531,1.025724119489826,125.61000061035156,0.08404872033761701 3748,2022-03-08,119.27999877929688,121.83000183105469,116.91000366210938,121.13999938964844,6186800.0,-0.024773108002437372,2.0370307577106206,9.789351108256435,32.06848731811789,47.250514113583705,3.979853275480224,5.438600127235972,-3.942505760786432,-2.662289341363504,19.774659123552723,5.399993896484389,1.990153654889582,-5.041001892089838,-9.161548346424354,-0.9204554377553222,-7.101275119257096,-2.98072866492258,7.919998168945327,23.032037546432537,-23.80768331637812,2.0602732271672575,3,2.7750015258789062,-1.7099990844726562,-10.702497482299805,-7.244998931884751,15.57000732421875,1,0.10630456123689336,-2.0244017417409967,122.30999755859376,-1.4479076846049614,123.2300033569336,-1.2312466174412457,123.91999816894531,0.10630456123689336 3749,2022-03-09,121.95999908447266,122.52999877929688,120.48999786376952,120.68000030517578,4290200.0,0.022468144974871818,-1.4578270061586294,-0.6881711608981353,38.47443449432723,45.24656703244542,1.5437089937587984,2.6187856245246337,-6.6500837101348225,-5.353414373345458,18.471739678325267,3.25,0.9882313213197449,-2.1870014190673857,-6.401423574749657,2.0274207366148858,-4.2942124969085285,-0.07979034122624284,5.034197998046892,49.076761101184005,6.3929936713669235,2.107211077841138,3,0.095001220703125,-4.3899993896484375,-13.584997177124023,-9.924999237060533,11.00000762939456,2,0.09634312657920074,2.0370307577106206,119.27999877929688,-2.0244017417409967,122.30999755859376,-1.4479076846049614,123.2300033569336,0.09634312657920074 3750,2022-03-10,123.54000091552734,123.91999816894531,120.44000244140624,120.66000366210938,4200600.0,0.01295508234597742,-1.0963831610974286,2.25,47.758540060066686,43.940651183469264,-0.061581288370504694,0.7180329396229297,-8.226332149491867,-6.908322012141625,16.625393340276574,3.4799957275390767,0.1322628235782446,-0.3799995422363338,-4.170175226177719,3.410176141705051,-2.2750873842070263,1.5150882997343587,3.2525122985839943,84.2439817902623,37.566079919541096,1.895087841970693,3,-1.4850006103515625,-5.385002136230469,-15.270000457763672,-11.50500106811522,7.219993591308594,3,0.07884084338342712,-1.4578270061586294,121.95999908447266,2.0370307577106206,119.27999877929688,-2.0244017417409967,122.30999755859376,0.07884084338342712 3751,2022-03-11,124.56999969482422,126.37999725341795,124.4000015258789,124.43000030517578,4207200.0,0.008337370662649946,-18.800259403372102,0.0486109455424955,51.283158323007044,43.82441204299144,-1.3757810488979914,-0.3753130394826769,-9.223767617772864,-7.904108353687093,15.187053223781449,2.839996337890611,-0.4349284384810943,0.6779991149902287,-3.0826986798995364,4.438696909879994,-1.202349782454661,2.5583480124351183,2.024863328247079,80.88702446161183,29.72163338886824,1.8803488974448852,3,-2.5149993896484375,-1.9199981689453125,-16.112499237060547,-12.534999847412095,8.269996643066406,4,0.06638834922795644,-1.0963831610974286,123.54000091552734,-1.4578270061586294,121.95999908447266,2.0370307577106206,119.27999877929688,0.06638834922795644 3752,2022-03-14,124.06999969482422,126.44000244140624,123.97000122070312,124.37000274658205,5149500.0,-0.004013807507625589,-8.880004882812443,-2.142888283378848,51.21632809439497,44.55397224763204,-0.8280380174740003,0.09738875880213982,-8.659914203211486,-7.391297300483572,13.762725083090205,2.470001220703111,-0.6321182704856199,0.19849929809569744,-3.5531616341549466,3.9501602303463415,-1.6773311680296246,2.0743297642210194,-7.159996032714844,75.13113273707177,19.236149479462185,1.875830466125323,3,-2.0149993896484375,-1.4199981689453125,-11.895000457763672,-12.034999847412095,8.629997253417997,0,0.05118077286806,-18.800259403372102,124.56999969482422,-1.0963831610974286,123.54000091552734,-1.4578270061586294,121.95999908447266,0.05118077286806 3753,2022-03-15,126.27999877929688,127.5999984741211,124.88999938964844,124.88999938964844,3879200.0,0.017812517852088483,-2.8992809704155005,-4.633284166624062,60.44904052802254,46.35530496790899,-2.8432138023707694,-2.162857167775499,-10.761976912761412,-9.629473275193334,12.617944315438681,3.529998779296875,-1.027840946836605,2.3699985504150334,-1.467286415813362,6.207283516643429,0.45135606730083566,4.288641033529231,-9.17939514160156,81.5642398572152,20.253179574863005,1.9186424831141988,3,-4.024997711181641,-3.6299972534179688,-13.700000762939453,-14.244998931884751,5.82000732421875,1,0.04086160684185325,-8.880004882812443,124.06999969482422,-18.800259403372102,124.56999969482422,-1.0963831610974286,123.54000091552734,0.04086160684185325 3754,2022-03-16,127.76000213623048,128.13999938964844,125.47000122070312,126.0199966430664,5453800.0,0.011720014026292969,1.13599853515625,1.2518030627367136,59.143615998584394,47.704540451254594,-4.454617602053943,-3.779124030327864,-12.064651836140683,-11.048060582055726,11.04139238736092,2.6699981689453125,-1.0169020113351337,3.813501739501973,-0.16020312250596191,7.787206601509908,1.8266493084980056,5.8003541705059405,-10.239422705078141,95.06496877892006,32.47312864622707,1.9868524310039704,3,-5.235000610351577,-5.110000610351577,-14.990001678466811,-15.555000305175795,0.870002746582017,2,0.0554947076450818,-2.8992809704155005,126.27999877929688,-8.880004882812443,124.06999969482422,-18.800259403372102,124.56999969482422,0.0554947076450818 3755,2022-03-17,128.94999694824222,129.57000732421878,127.70999908447266,128.57000732421878,5042000.0,0.009314298623311235,1.2962917612486105,0.21838415195601096,58.0009102099885,48.93714489223152,-5.426753610770902,-5.113964077431589,-13.047906123404317,-12.169415485540327,9.757241490549864,1.8600082397461222,-0.7366115049022,4.928996658325218,0.6349770937466985,9.223016222903723,2.7819868760359583,7.076006440614478,-10.792252319580115,88.92839821036404,28.89974535674449,2.147009782289253,3,-5.709991455078139,-5.709991455078139,-14.499996185302763,-15.064994812011733,-0.1399993896484375,3,0.031097401012227577,1.13599853515625,127.76000213623048,-2.8992809704155005,126.27999877929688,-8.880004882812443,124.06999969482422,0.031097401012227577 3756,2022-03-18,127.18000030517578,129.39999389648438,126.69000244140624,128.8800048828125,8572000.0,-0.013726224776700602,-1.0223814526023811,-4.473818415451953,59.306143647215066,50.855628741524924,-3.394493389468053,-3.3063504576026475,-11.129383325271903,-10.325365373388905,8.628655879362269,2.709991455078139,-0.6616913400106625,3.0275001525878906,-1.4899971050675163,7.5449974102432975,0.7687515237601872,5.286248781415594,-8.109274660869147,57.32134974741253,-2.391819002457723,2.2587486288277066,3,-3.9399948120117045,-3.9399948120117045,-11.407499313354492,-12.229999542236328,-2.220001220703125,4,0.028149034384885585,1.2962917612486105,128.94999694824222,1.13599853515625,127.76000213623048,-2.8992809704155005,126.27999877929688,0.028149034384885585 3757,2022-03-21,125.97000122070312,126.91999816894531,124.1999969482422,126.91999816894531,5920100.0,-0.00951406731851856,4.72633675452542,0.558820229509521,56.322359935554374,53.55050347679565,-1.8000158813452884,-2.0444412015980333,-9.788626027157846,-9.054462978857913,7.656619319707879,2.9800033569335795,-0.5635802527186797,1.718001174926755,-2.87060054786852,6.30660289772203,-0.5762996864708754,4.012302036324385,-6.059333042003516,32.96090972895066,-25.538876249451995,2.294300861397634,3,-0.964996337890625,-2.7299957275390483,-9.710000991821289,-11.020000457763672,3.8699951171875,0,0.054536755184681374,-1.0223814526023811,127.18000030517578,1.2962917612486105,128.94999694824222,1.13599853515625,127.76000213623048,0.054536755184681374 3758,2022-03-22,125.69000244140624,127.12999725341795,125.43000030517578,126.58000183105469,4594300.0,-0.002222741736791156,-1.4113369261736048,0.9368444722851464,50.19743793866203,54.85305941505507,-0.5756758445552066,-1.6788224324597962,-9.190479554353715,-8.718722259089617,6.816058663895822,1.6999969482421733,-0.405879821254274,1.3290023803710795,-3.288861840812771,5.94686660155493,-0.9799297302208458,3.637934490963005,-5.006587131065089,27.74678983544916,-25.569859832580516,2.308932110591925,3,-0.6849975585937358,-2.449996948242159,-9.4300022125244,-10.740001678466783,6.599990844726548,1,0.055772093011963175,4.72633675452542,125.97000122070312,-1.0223814526023811,127.18000030517578,1.2962917612486105,128.94999694824222,0.055772093011963175 3759,2022-03-23,124.83000183105469,126.81999969482422,124.73999786376952,125.93000030517578,4866900.0,-0.00684223560861541,-2.2499865890220216,1.2359541893119628,52.34174988455774,55.36230495110963,0.8205357898792016,-0.581651287370974,-7.886813332082255,-7.798153691176708,6.672682691998936,2.0800018310547017,-0.05701804522976772,0.29950180053711506,-4.111138757034155,4.710142358108385,-1.90581847824852,2.50482207932275,-3.4356591596033326,11.731911834489047,-40.81301267942075,2.205320278785638,3,1.9400024414062642,-1.5899963378906108,-8.277502059936523,-9.880001068115234,-1.69000244140625,2,0.05823923869119363,-1.4113369261736048,125.69000244140624,4.72633675452542,125.97000122070312,-1.0223814526023811,127.18000030517578,0.05823923869119363 3760,2022-03-24,125.69000244140624,126.12000274658205,123.83999633789062,125.62999725341795,5288600.0,0.006889374330983911,3.956504432484155,-0.05455024656850165,56.27550835710702,55.91701051045407,0.3325573223583973,-1.3510402783800401,-8.452612060034426,-8.575843730185213,6.888905977672691,2.2800064086914205,0.8744155822731159,1.058002471923814,-3.3617129337672083,5.47771787761485,-1.1518552309216972,3.267860174769325,-3.6416065977334853,33.27350568088234,-20.71778712258734,2.209857702845518,3,1.014999389648466,-2.449996948242159,-6.7425022125244,-10.740001678466783,0.7099990844726705,3,0.02339090129922483,-2.2499865890220216,124.83000183105469,-1.4113369261736048,125.69000244140624,4.72633675452542,125.97000122070312,0.02339090129922483 3761,2022-03-25,124.29000091552734,126.2300033569336,123.13999938964844,125.73999786376952,5135400.0,-0.0111385273186827,1.5432048375854772,-24.164526382707965,54.93028866704022,56.32967279630354,1.8871144024089546,-0.045520183853227536,-6.7647423472334935,-7.114089703037564,6.673601284873265,3.0900039672851562,1.4941048567332587,-0.2834991455078182,-4.688015638534921,4.121017347519299,-2.485757392021384,1.9187591010057474,-1.6398761534109099,28.822108811668684,-29.196413877706753,2.2022582465135585,3,2.065002441406264,-1.049995422363267,-5.239999771118164,-9.34000015258789,1.9599990844726562,4,0.03636653479581531,3.956504432484155,125.69000244140624,-2.2499865890220216,124.83000183105469,-1.4113369261736048,125.69000244140624,0.03636653479581531 3762,2022-03-28,126.48999786376952,126.58000183105469,124.2699966430664,124.48999786376952,5420300.0,0.01770051437796183,1.1192631011625758,-1.3793132478137928,68.72727777150246,57.24947693446797,0.07430866871364117,-2.094578681618387,-8.621838188722066,-9.237956361551468,6.983340390258595,2.3100051879882812,1.8087056760542595,1.7524978637695199,-2.6824066475763715,6.1874023751154255,-0.4649543919034329,3.9699501194424727,-3.3499984741210795,83.95990645860138,20.62703200732728,2.2174522556729497,3,-0.13499450683590908,-3.2499923706054403,-6.682497024536119,-11.539997100830064,5.879997253417983,0,-0.012095808404903874,1.5432048375854772,124.29000091552734,3.956504432484155,125.69000244140624,-2.2499865890220216,124.83000183105469,-0.012095808404903874 3763,2022-03-29,128.42999267578122,128.58000183105472,125.9800033569336,126.22000122070312,7016700.0,0.015337140048820919,1.0717038712187053,1.1049957275390483,67.47703451695503,58.17541232539804,-1.70828116624034,-3.812627919714231,-10.137738236240935,-11.187805302316406,7.098761591417464,2.599998474121122,2.0212041493070103,3.4274929046630547,-1.2307366014265426,8.085722410752652,1.098378151618249,5.75660765770786,-5.289993286132784,97.24248000089655,30.78002482663807,2.329114753044799,3,-2.0749893188476136,-5.189987182617145,-8.294992446899386,-13.479991912841768,1.1300048828125568,1,0.010978772424825367,1.1192631011625758,126.48999786376952,1.5432048375854772,124.29000091552734,3.956504432484155,125.69000244140624,0.010978772424825367 3764,2022-03-30,128.61000061035156,128.99000549316406,127.87000274658205,128.99000549316406,4077000.0,0.001401603557081632,4.894675554127776,-0.17194857561070134,64.81590232230658,58.932633671211164,-1.9612873527767363,-3.959357959603338,-9.83091295636143,-11.388057330317906,6.697899176625483,1.120002746582017,2.3063664587301673,3.457500839233404,-1.4686002166261574,8.383601895092966,0.9944503113036234,5.920551367163185,-4.955600585937503,93.5041968146985,28.081004786412052,2.4630505279297794,3,-2.3400039672851562,-5.369995117187486,-8.470001220703125,-13.65999984741211,-1.8099975585937642,2,0.028613581045928704,1.0717038712187053,128.42999267578122,1.1192631011625758,126.48999786376952,1.5432048375854772,124.29000091552734,0.028613581045928704 3765,2022-03-31,128.35000610351562,129.39999389648438,127.54000091552734,128.8800048828125,4434200.0,-0.0020215730161112777,1.3694528136845174,1.3947157083199486,61.56673506979218,59.183810495941955,-2.0063399402267947,-3.5315246932780013,-9.02774472180647,-11.150343583695417,6.1102734926633655,1.8599929809570312,2.1724520947337,2.976005935668951,-2.112463551750892,8.064475423088808,0.43177119195902947,5.5202406793788725,-4.222357495117194,83.22701734287212,18.94363519110742,2.5442347437099264,3,-2.0800094604492188,-5.110000610351548,-8.85500717163086,-13.400005340576172,-6.620002746582031,3,-0.04059218127083897,4.894675554127776,128.61000061035156,1.0717038712187053,128.42999267578122,1.1192631011625758,126.48999786376952,-0.04059218127083897 3766,2022-04-01,130.75999450683594,130.91000366210938,127.9000015258789,128.97000122070312,4205000.0,0.018776690991168632,1.8803688371991152,-3.3773536016583177,68.32877589660127,60.517856713836046,-4.308149881381084,-5.637497889271486,-10.812802009985461,-13.539924480706091,6.017689468037422,3.0100021362304688,2.0310522032447267,5.009494781494141,-0.5073054457438388,10.52629500873212,2.251094667875151,7.76789489511313,-6.196957201171884,97.7408283629336,33.39083829009756,2.7584001136189915,4,-3.7349929809570312,-6.8499908447265625,-11.509994506835938,-15.809993743896484,-7.7599945068359375,4,-0.03334347785345848,1.3694528136845174,128.35000610351562,4.894675554127776,128.61000061035156,1.0717038712187053,128.42999267578122,-0.03334347785345848 3767,2022-04-04,132.58999633789062,133.21000671386722,130.47999572753906,130.53999328613278,6882800.0,0.013995120127960892,-1.5161412810362185,1.1452573971306708,67.65530126109292,62.457619305217264,-5.699740809117628,-7.0176589369620785,-11.905062858679955,-15.322703104321562,6.335582320119782,2.7300109863281534,1.877440516381128,6.325496673583984,0.2691925625030649,12.38180078466489,3.2973446180435246,9.353648729124444,-7.392262396582041,91.42448010923817,28.043607871305923,3.028152055540454,4,-4.4149932861328125,-7.5299911499023295,-13.339996337890625,-17.639995574951172,-9.30999755859375,0,-0.0478165511199945,1.8803688371991152,130.75999450683594,1.3694528136845174,128.35000610351562,4.894675554127776,128.61000061035156,-0.0478165511199945 3768,2022-04-05,131.96000671386722,133.25,130.78999328613278,130.96000671386722,4215100.0,-0.004751411429395835,-2.671578228193764,0.48780415187309983,62.338463386677994,63.56836524989728,-4.567097945428586,-5.680236474575523,-10.69159886963439,-14.643724435338669,6.50026260567525,2.460006713867216,1.811955701615645,5.061506652832065,-0.5550255313515038,10.678038837015634,2.2532405607402666,7.86977274492385,-5.800800039851595,77.40817000057504,17.29011056401353,2.8082660920917863,4,-3.765007019042997,-6.880004882812528,-12.710006713867216,-17.010005950927763,-7.930007934570341,1,0.0031069140835167097,-1.5161412810362185,132.58999633789062,1.8803688371991152,130.75999450683594,1.3694528136845174,128.35000610351562,0.0031069140835167097 3769,2022-04-06,133.71000671386722,134.85000610351562,131.25,131.52999877929688,7274500.0,0.013261593747828204,-1.6277364133007368,2.180007934570341,63.5381613563159,64.37532669425383,-5.503784217789871,-6.856349204660461,-11.794166103374906,-16.316817329434414,7.015192411803441,3.600006103515625,1.9684341876432114,6.224006271362327,0.33118267048746475,12.11682987223719,3.277594470924896,9.170418071799759,-6.5580889742137884,84.4049441781294,26.777389823140112,2.9464118004374296,4,-4.715003967285185,-7.830001831054716,-14.270008087158232,-18.760005950927763,-7.380004882812528,2,-0.031037386484874308,-2.671578228193764,131.96000671386722,-1.5161412810362185,132.58999633789062,1.8803688371991152,130.75999450683594,-0.031037386484874308 3770,2022-04-07,133.27999877929688,134.85000610351562,132.27999877929688,133.67999267578122,5812400.0,-0.003215974220168394,-1.14167821675165,-0.18348277092999737,68.78080359596679,65.9142727974679,-4.3403458953579275,-5.9650631478861555,-10.66162858397692,-15.807949490186175,7.939383359397813,2.57000732421875,2.3430027359961514,5.3069984436035185,-0.8180430642757983,11.432039951482835,2.244477689663853,8.36951919754317,-4.896386901425501,77.4099814369818,18.92810261470816,3.0625207539396575,4,-3.7199974060058594,-7.399993896484375,-13.894998550415039,-18.329998016357422,-6.729995727539077,3,-0.048619416168134366,-1.6277364133007368,133.71000671386722,-2.671578228193764,131.96000671386722,-1.5161412810362185,132.58999633789062,-0.048619416168134366 3771,2022-04-08,132.83999633789062,134.33000183105472,132.38999938964844,133.39999389648438,4293100.0,-0.003301338876322113,-1.6575531447921628,1.400015259021996,72.20427068938822,66.30060534389965,-2.860829537488769,-5.137108363788286,-9.568075344867864,-15.283340556115377,8.599533939318963,1.9400024414062784,2.7677505545884316,4.453496170043934,-1.8190711461645606,10.726063486252428,1.3172125119396867,7.589779828148181,-3.421761383916163,54.00446239956982,-7.387335029791544,3.136283658104247,4,-2.4249916076660156,-6.959991455078125,-13.317497253417969,-17.889995574951172,-4.220001220703125,4,-0.08363439692287966,-1.14167821675165,133.27999877929688,-1.6277364133007368,133.71000671386722,-2.671578228193764,131.96000671386722,-0.08363439692287966 3772,2022-04-11,130.41999816894528,134.08999633789062,129.82000732421878,133.27999877929688,5098400.0,-0.018217391114569548,-1.1034520342008987,5.107166212534111,63.429868432909764,65.85092022345017,0.19586156777623387,-2.3368012997378003,-6.593635608518554,-12.801369805068944,9.036206742112334,4.269989013671847,3.018590350508532,1.7159980773925554,-4.273045291496231,7.705041446281328,-1.2785236070518238,4.710519761836949,4.430007934570341,11.928250304871437,-51.50032071660708,2.9945216844443876,4,0.7750053405762003,-4.539993286132784,-10.897499084472628,-15.469997406005831,-5.180000305175767,0,-0.05689310131206615,-1.6575531447921628,132.83999633789062,-1.14167821675165,133.27999877929688,-1.6277364133007368,133.71000671386722,-0.05689310131206615 3773,2022-04-12,131.44000244140622,133.19999694824222,130.66000366210938,131.41999816894528,5008000.0,0.007820919236171342,-2.298706960614476,-0.006994499367774015,68.59877517444139,66.27123942924294,-0.39366983475855477,-3.1098539888126027,-7.020440080414829,-13.734159527682493,9.202942775217533,2.779998779296932,3.477222812892137,2.4780021667480128,-3.5159366464985453,8.47194097999457,-0.5189672398752521,5.474971573371292,3.309403686523467,32.20667018559208,-36.20130512559033,2.996969406623279,4,-0.2449989318847372,-5.559997558593722,-11.660001754760714,-16.49000167846677,-5.560005187988267,1,-0.06208158483371107,-1.1034520342008987,130.41999816894528,-1.6575531447921628,132.83999633789062,-1.14167821675165,133.27999877929688,-0.06208158483371107 3774,2022-04-13,134.85000610351562,135.05999755859378,131.69999694824222,132.08999633789062,6828500.0,0.025943423605987226,1.1132127982188065,137.97101449275362,72.53938789103478,67.49042307604766,-3.1574874898360292,-6.283622422883695,-9.829877395148543,-17.0328811290546,9.44220387436342,3.619995117187557,3.581064636165536,5.533505630493153,-0.9774582752430945,12.044469536229386,2.2780236776250433,8.788987583361276,-5.029998779296847,95.99252201462929,22.184371797629765,3.2554819528681196,4,-3.370006561279297,-7.100006103515625,-15.037506103515625,-19.900005340576172,-8.810005187988281,2,-0.08023735138664312,-2.298706960614476,131.44000244140622,-1.1034520342008987,130.41999816894528,-1.6575531447921628,132.83999633789062,-0.08023735138664312 3775,2022-04-14,132.96000671386722,135.14999389648438,132.53999328613278,134.85000610351562,3921300.0,-0.014015567698214104,1.0964071012299303,-0.6847799646174156,70.83135510357619,67.76848743237821,-0.6088134460790684,-4.298169057795576,-7.349858337345836,-15.019744843450141,9.348780445824325,2.610000610351591,3.5724926394119336,3.4430057525634936,-3.2644433058919162,10.150454811018903,0.0892812233358029,6.7967302817911985,-3.0351995849609352,58.911956851586034,-19.73621280862492,3.3537245292277036,4,-0.4750061035156534,-5.165008544921903,-13.147506713867216,-18.010005950927763,-3.0700073242187784,3,-0.0498646551446138,1.1132127982188065,134.85000610351562,-2.298706960614476,131.44000244140622,-1.1034520342008987,130.41999816894528,-0.0498646551446138 3776,2022-04-18,130.75999450683594,132.94999694824222,130.0,132.11000061035156,2604100.0,-0.016546420697509112,-1.0557504997660867,0.7142891743297137,60.25948000611525,66.94672951515847,1.778194957522544,-1.914350757841504,-4.9342904867307595,-12.679876672575233,9.214178749519386,2.960006713867216,3.605544495157716,1.0639938354492244,-5.5715490424997824,7.699536713398231,-2.253777603525293,4.381765274423728,4.3899993896484375,17.635826467337655,-57.8478427035182,3.3177714389745043,4,1.725006103515625,-1.6149978637695312,-10.65499496459961,-15.809993743896484,-1.5399932861328125,0,-0.03219632633785441,1.0964071012299303,132.96000671386722,1.1132127982188065,134.85000610351562,-2.298706960614476,131.44000244140622,-0.03219632633785441 3777,2022-04-19,132.83999633789062,133.22000122070312,129.44000244140622,129.64999389648438,3707000.0,0.015907019871784556,-1.0941906468738203,-2.362954088206705,60.52506227330335,66.74524050256129,-0.2934772915447468,-3.639899956305328,-6.775280766212518,-14.63221470443105,9.736499957559205,3.7799987792969034,3.816010323205802,2.8004959106445426,-3.7334049038236685,9.334396725112768,-0.46645449658956295,6.067446317878648,2.30999755859375,59.5446407097621,-12.641956863388451,3.2669504072341113,4,-0.5449981689453125,-3.6949996948242188,-10.487495422363281,-17.889995574951172,-1.3999938964844034,1,-0.03176754996265707,-1.0557504997660867,130.75999450683594,1.0964071012299303,132.96000671386722,1.1132127982188065,134.85000610351562,-0.03176754996265707 3778,2022-04-20,132.69999694824222,133.78999328613278,132.08999633789062,133.61000061035156,4407200.0,-0.0010538948622996758,1.6771837077977443,-0.28526738735290413,59.77999909512702,66.32766691798474,-0.04187516451898432,-3.107105087835606,-6.428752841797035,-14.34842179957198,10.297724805485082,1.699996948242159,3.68396366627411,2.309996795654314,-3.989367285255639,8.609360876564281,-0.8396852448006769,5.4596788361092905,2.2215972900390284,57.09280885064607,-11.885137939270855,3.1496820404549823,4,-0.4049987792969034,-3.5550003051758097,-10.347496032714872,-17.749996185302763,0.04000854492184658,2,-0.056217025290380085,-1.0941906468738203,132.83999633789062,-1.0557504997660867,130.75999450683594,1.0964071012299303,132.96000671386722,-0.056217025290380085 3779,2022-04-21,132.10000610351562,134.6199951171875,131.85000610351562,133.25999450683594,3580700.0,-0.0045214081275420925,-2.337359475682284,1.274707401321345,58.82352941176468,65.22130311974007,0.3416479763691598,-2.039082655928496,-5.734233770198784,-13.591497672582108,11.058386362655643,2.769989013671875,3.421383129400766,1.3465057373046818,-4.418311931314321,7.111323405923699,-1.5359030970048195,4.228914571614183,2.602324462890607,46.58507255284493,-19.73989187055097,2.8824088343095053,4,0.1949920654296875,-2.9550094604492188,-9.647504806518555,-17.150005340576172,2.0099945068359375,3,-0.04708560607653245,1.6771837077977443,132.69999694824222,-1.0941906468738203,132.83999633789062,-1.0557504997660867,130.75999450683594,-0.04708560607653245 3780,2022-04-22,128.6300048828125,130.86000061035156,127.5,130.47000122070312,5604700.0,-0.026267986831007284,1.56489074220752,1.5862195972165585,45.22638189081663,62.223759919898775,3.444955538852412,1.7523113842500777,-2.2931851647402084,-9.981072154277385,11.587176442627554,4.600006103515625,3.2406945120558817,-2.2704956054687386,-7.627151557395678,3.086160346458186,-4.948823581432208,0.40783237049473087,5.989990234375,15.870865979734944,-44.56015370145339,2.678327975963463,4,2.6949920654296875,0.5149917602539062,-6.042503356933594,-13.680004119873047,4.659988403320284,4,-0.02013530178782752,-2.337359475682284,132.10000610351562,1.6771837077977443,132.69999694824222,-1.0941906468738203,132.83999633789062,-0.02013530178782752 3781,2022-04-25,128.80999755859378,129.07000732421878,126.37999725341795,128.77000427246094,4570400.0,0.001399305519309113,8.60695893844772,-0.02173552485364688,40.85189228153579,59.715095903079444,2.9426404394305905,2.032516132060522,-2.405533850539115,-9.94487899264216,12.05600058593439,2.690010070800824,2.8758227196407518,-2.3165027618407805,-6.810834949332218,2.177829425650657,-4.563668855586485,-0.06933666809507599,5.809997558593722,29.490302611124385,-25.90407399940363,2.2471660937457183,4,1.9549980163573935,0.33499908447262783,-5.569992065429702,-13.26999282836914,5.75,0,0.008384456575766919,1.56489074220752,128.6300048828125,-2.337359475682284,132.10000610351562,1.6771837077977443,132.69999694824222,0.008384456575766919 3782,2022-04-26,124.95999908447266,129.07000732421878,124.80999755859376,128.38999938964844,6221100.0,-0.029888972495087707,-1.284185486163834,-85.76440289959567,35.34337528965649,56.02005147143668,6.634363113011403,6.073400208694437,1.4897204194120377,-5.86551619073677,12.819433727548255,4.260009765625014,2.327026017733232,-6.090001296997059,-10.953547572016276,-1.2264550219778272,-8.521774434506682,-3.658228159487436,9.000796203613277,1.529067922626423,-48.97062035889367,2.431773137509615,4,5.019996643066406,4.18499755859375,-1.7199935913085795,-9.419994354248018,10.840003967285128,1,0.03409092643599276,8.60695893844772,128.80999755859378,1.56489074220752,128.6300048828125,-2.337359475682284,132.10000610351562,0.03409092643599276 3783,2022-04-27,129.83999633789062,132.41999816894528,127.06999969482422,129.0,8071900.0,0.03905247510540644,-1.276596573587981,-0.24489686972420743,42.83597005414296,52.719671711782034,1.6802313062563599,1.374947339710019,-3.3205869866353623,-10.54356403005562,13.404422233372838,7.459999084472628,1.8404792889305384,-1.2805042266845703,-6.0235246976992585,3.462516244330132,-3.6520144621919144,1.0910060088227738,3.2057191772460953,51.274210306917865,4.854148803405373,2.371510235507348,4,0.1399993896484375,-0.6949996948242188,-5.717491149902344,-14.299991607665987,6.7700042724609375,2,0.012322906258806388,-1.284185486163834,124.95999908447266,8.60695893844772,128.80999755859378,1.56489074220752,128.6300048828125,0.012322906258806388 3784,2022-04-28,132.28999328613278,132.94000244140622,128.44000244140622,131.03999328613278,4288500.0,0.018869354723843212,2.529386421570387,1.4881017257039055,48.29485784568803,50.21561646090558,-1.308717910643196,-0.8276521590231312,-5.719989587078501,-12.81379548620211,13.836708433446471,4.5,1.7119383689175436,0.985493087768532,-3.6312987134748766,5.602284889011955,-1.3229028128531866,3.2938889883902505,-7.47999572753902,92.00481224005641,47.459776321189324,2.308395900621709,4,-2.574996948242159,-3.144996643066378,-8.167488098144503,-16.749988555908146,4.8800048828125,3,0.0034017101056005306,-1.276596573587981,129.83999633789062,-1.284185486163834,124.95999908447266,8.60695893844772,128.80999755859378,0.0034017101056005306 3785,2022-04-29,123.13999938964844,131.74000549316406,122.72000122070312,130.30000305175778,7328400.0,-0.06916618308909905,-1.2550010681152424,-5.728002929687477,37.14891433728162,47.647775831035176,7.042402670307183,8.339582896947775,3.361455758640389,-3.581083906066624,14.677779660556961,9.569992065429659,1.150692807847065,-7.90400047302245,-13.668099355391973,-2.1399015906529257,-10.786049914207211,-5.021951031837688,9.800003051757784,4.109570633851825,-37.617992497261575,2.88204944118476,4,5.529998779296875,5.7949981689453125,1.8650054931640767,-7.5999946594238,15.449996948242188,4,0.08908560398795395,2.529386421570387,132.28999328613278,-1.276596573587981,129.83999633789062,-1.284185486163834,124.95999908447266,0.08908560398795395 3786,2022-05-02,126.4000015258789,126.81999969482422,123.0199966430664,123.04000091552734,5514400.0,0.026473949588995405,-1.2352898937721868,-0.4692735882430683,44.79005022388859,45.899441158877984,3.4630750284689498,4.992142948577424,0.16318548117013165,-6.762841973275499,15.101357665998961,3.8000030517578125,0.19467340608144923,-4.425998687744141,-10.553650512701125,1.701653137212844,-7.489824600222647,-1.3621727752656483,6.540000915527315,36.00782647384666,-9.097162347442335,3.0638259124784946,5,2.2699966430664062,2.5349960327148438,-1.427497863769517,-10.859996795654268,8.81000518798831,0,0.054509427824992907,-1.2550010681152424,123.13999938964844,2.529386421570387,132.28999328613278,-1.276596573587981,129.83999633789062,0.054509427824992907 3787,2022-05-03,126.25,127.54000091552734,124.61000061035156,127.2699966430664,5319000.0,-0.0011867209182604421,2.756398155257662,-0.3035703743398077,43.11853140090368,44.04816697063094,2.883176673456859,4.893717772146516,0.39282421736101014,-6.496353099390205,14.824349931597384,2.9300003051757812,-0.6635214587897735,-4.25900039672851,-10.65261354486222,2.134612751405186,-7.455806970795351,-1.0621938226616692,6.485602416992151,34.54010134701358,-11.692615760985767,3.196806574066848,5,2.4199981689453125,2.68499755859375,-1.4524955749511577,-10.709995269775362,6.7700042724609375,1,0.0658217628403468,-1.2352898937721868,126.4000015258789,-1.2550010681152424,123.13999938964844,2.529386421570387,132.28999328613278,0.0658217628403468 3788,2022-05-04,132.3699951171875,132.47999572753906,125.37000274658205,126.38999938964844,5964000.0,0.04847520884900991,1.2935472518168998,-5.862760204348769,46.93219688904795,42.72690780144019,-3.675019544718225,-1.2585117232405025,-5.559625002523646,-12.450955725821018,14.053690715309875,7.109992980957017,-0.975936547304542,1.8404953002929574,-4.575296904318861,8.25628750490479,-1.367400802012952,5.048391402598867,0.1652952758788615,94.4226295877144,52.23350732856913,3.2078961023059156,5,-4.539993286132827,-3.43499755859375,-7.572490692138658,-16.829990386962862,-1.8600006103515625,2,0.025912276657060307,2.756398155257662,126.25,-1.2352898937721868,126.4000015258789,-1.2550010681152424,123.13999938964844,0.025912276657060307 3789,2022-05-05,129.55999755859378,131.5,127.55999755859376,130.69000244140622,4938900.0,-0.021228357348702986,1.8654563210227169,-0.18896416223318477,45.88774708342545,42.800392822841175,-1.411664131565459,1.2908171895769271,-2.544547043475532,-9.502680934470618,12.821826926572172,4.809997558593736,-1.5505544568104597,-0.7620018005370923,-7.010951731160247,5.486948130086077,-3.88647676584867,2.362473164774485,2.919998168945284,70.08196913532989,28.768566312464728,3.124474965311582,5,-1.7299957275391051,-0.6250000000000284,-4.762493133544936,-14.01999282836914,-4.939994812011733,3,0.05441496746377594,1.2935472518168998,132.3699951171875,2.756398155257662,126.25,-1.2352898937721868,126.4000015258789,0.05441496746377594 3790,2022-05-06,126.8000030517578,129.49000549316406,125.08999633789062,128.25999450683594,4701900.0,-0.021302829259376654,1.2448949404831415,1.2920222534299144,45.27446907379432,43.291790244203234,1.1861858253061541,3.7317859701498293,0.321116575912086,-6.622886813917177,11.704758700459353,4.470001220703153,-2.2134077983084524,-3.1979965209961136,-9.473088678949168,3.0770956369569404,-6.335542599972641,-0.0604504420195866,5.679992675781264,39.957788314121245,-4.1709470413252205,3.1375460789765275,5,1.029998779296875,2.1349945068359517,-2.045001983642564,-11.25999832153316,-1.900001525878892,4,0.08178229390857839,1.8654563210227169,129.55999755859378,1.2935472518168998,132.3699951171875,2.756398155257662,126.25,0.08178229390857839 3791,2022-05-09,121.7300033569336,126.0,120.9000015258789,125.66000366210938,6938100.0,-0.039984223760268445,1.2125840517277047,2.69179678518423,37.62530343822726,43.545337816266645,5.751058334107469,8.355149411748926,5.3820221016607235,-1.4980774458954045,10.85413418810768,5.900001525878892,-2.998117662045445,-7.712496566772472,-14.837706534740477,-0.587286598804468,-11.275101550756489,-4.14989158278847,10.554792480468763,7.167549625678525,-33.56490175776513,3.5626049839840026,5,5.18999862670897,6.294994354248047,3.0249977111816406,-6.189998626708956,4.7899932861328125,0,0.1385031834059891,1.2448949404831415,126.8000030517578,1.8654563210227169,129.55999755859378,1.2935472518168998,132.3699951171875,0.1385031834059891 3792,2022-05-10,123.0,126.4000015258789,121.54000091552734,124.06999969482422,5080900.0,0.010432897461955637,-1.436091835778629,0.27226453224826397,39.461097678884734,43.17035199679351,4.664298513853311,6.852072333867113,4.19003658187664,-2.723046553440369,10.998222730486987,4.8600006103515625,-3.1778511615381433,-6.071500015258778,-13.734787958397249,1.5917879278797074,-9.903143986828013,-2.2398560436895423,8.829404064941428,18.134710929475503,-19.68026380159212,3.83164397156924,5,3.920001983642564,5.024997711181641,2.4675025939941406,-6.789997100830078,1.279998779296875,1,0.09926834726721312,1.2125840517277047,121.7300033569336,1.2448949404831415,126.8000030517578,1.8654563210227169,129.55999755859378,0.09926834726721312 3793,2022-05-11,123.27999877929688,126.51000213623048,121.5,121.98999786376952,7399200.0,0.0022764128398120587,-3.414105326131904,-1.2056086761214277,40.350094307399054,42.287600492539184,3.7502887871046084,6.249834150753742,3.9954900492270014,-2.990421589253671,11.138331827707606,5.010002136230483,-3.287119599885102,-5.383501052856445,-13.377588536511837,2.6105864307989606,-9.380544794684141,-1.3864573110287495,8.112229184082054,22.452807509628514,-13.664039998735518,3.9970437418277003,5,3.4099998474121094,4.744998931884766,3.337505340576172,-5.9199943542480185,4.30999755859375,2,0.07900718356268954,-1.436091835778629,123.0,1.2125840517277047,121.7300033569336,1.2448949404831415,126.8000030517578,0.07900718356268954 3794,2022-05-12,124.02999877929688,124.44000244140624,121.63999938964844,123.33000183105469,4460600.0,0.00608371193564583,2.684204186116599,0.5426329080983836,44.64866236972949,43.120905829477834,1.9058067126264007,4.898829484105022,3.2614690490681397,-3.7110137008858004,10.714184386815093,2.8000030517577983,-2.891146634074829,-4.092500686645508,-11.782462140850527,3.597460767559525,-7.937481413748031,-0.24751995954299844,6.94254012658206,36.437669474175976,-2.147619896915792,3.8449807271025156,5,2.6599998474121094,3.9949989318847656,2.607501983642578,-6.649997711181641,7.639999389648409,3,0.05224539056127697,-3.414105326131904,123.27999877929688,-1.436091835778629,123.0,1.2125840517277047,121.7300033569336,0.05224539056127697 3795,2022-05-13,126.33000183105469,127.43000030517578,124.1500015258789,124.27999877929688,3891000.0,0.018543925456699473,-1.8398287843157979,2.9285885558583105,47.250557572017435,43.39429553482548,0.11833644833680523,2.1888806132911327,1.0589828512873112,-5.954842846962919,9.920666547032456,3.4000015258789062,-3.000236838798344,-1.4609973907470675,-8.838165328363829,5.916170546869694,-5.149581359555441,2.22758657806132,4.239635579624235,83.1546909685711,41.625355029259694,3.688583968808381,5,0.3599967956542969,1.6949958801269531,1.1075019836425781,-7.770000457763672,6.839996337890597,4,-0.013535969759261746,2.684204186116599,124.02999877929688,-3.414105326131904,123.27999877929688,-1.436091835778629,123.0,-0.013535969759261746 3796,2022-05-16,126.5500030517578,129.11000061035156,126.04000091552734,126.36000061035156,3239800.0,0.0017414803887783048,-6.397573306370071,0.09268397978398848,51.91705425372542,44.37190918513901,-0.08733346759619565,1.7257877847263927,0.9633095025566405,-6.150511270584161,9.960437171306081,3.0699996948242188,-3.509302327309996,-1.0304965972900533,-8.290282287804914,6.229289093224807,-4.660389442547498,2.599396247967377,3.6328489235291244,66.36008734202323,18.95426745760834,3.629892845257433,5,0.13999557495118609,1.4749946594238423,1.1700000762939595,-7.240001678466783,9.389999389648423,0,-0.013038336515915017,-1.8398287843157979,126.33000183105469,2.684204186116599,124.02999877929688,-3.414105326131904,123.27999877929688,-0.013038336515915017 3797,2022-05-17,128.6199951171875,129.33999633789062,126.75,128.0,3884900.0,0.016357107985079278,1.5145625314805486,3.2630902666240797,48.4221390737364,44.537458316771065,-1.995651604261539,-0.7131287648396949,-0.9260787565170574,-8.175264329763976,10.233108704771157,2.7899932861328267,-2.745835474447631,1.250495529174799,-5.599385671272842,8.100376729622454,-2.1744450710490355,4.675436129398619,1.1915428401231054,90.81630667066301,42.08635620156211,3.424940600223826,5,-2.419994354248047,-0.5949974060058594,-0.4724903106689453,-9.309993743896484,8.460006713867216,1,-0.01632715404947538,-6.397573306370071,126.5500030517578,-1.8398287843157979,126.33000183105469,2.684204186116599,124.02999877929688,-0.01632715404947538 3798,2022-05-18,125.23999786376952,128.3699951171875,124.62999725341795,127.9800033569336,3787000.0,-0.02627894092468608,1.1250054186209908,-4.419398503642472,41.09623623350089,44.005068222335,0.29792431485707027,2.1916978065068946,2.6966509606923665,-4.758844764694203,10.469671318913374,3.9899978637695455,-2.6295608761931106,-1.7565017700195398,-8.183617687922933,4.670614147883853,-4.970059728971236,1.4570561889321567,4.21507863628382,46.75324546645325,3.3528051904081693,3.2135579589517,5,-0.044994354248032664,2.7849998474121236,3.297506332397475,-5.929996490478501,11.299995422363267,2,-0.007665275477861999,1.5145625314805486,128.6199951171875,-6.397573306370071,126.5500030517578,-1.8398287843157979,126.33000183105469,-0.007665275477861999 3799,2022-05-19,125.87999725341795,127.31999969482422,124.12999725341795,125.52999877929688,4240300.0,0.0051101836519080734,-1.0253973943813683,-0.1277364133007309,54.40797895778175,45.01990265388916,-1.0269768025389965,1.119200305335312,2.225427862854943,-5.337094173922836,10.478717758203269,3.190002441406264,-2.40873312146239,-0.8055019378662251,-6.778749562494667,5.167745686762217,-3.792125750180432,2.181121874447996,3.4599990844726705,33.58925734201211,-14.170617006271861,2.986623812314219,5,-0.7599983215331889,2.145000457763686,2.6575069427490376,-6.054992675781236,7.1500015258789205,3,0.013584359086298292,1.1250054186209908,125.23999786376952,1.5145625314805486,128.6199951171875,-6.397573306370071,126.5500030517578,0.013584359086298292 3800,2022-05-20,126.04000091552734,127.11000061035156,123.81999969482422,127.0199966430664,4348800.0,0.0012710809151614821,4.672397463892032,-2.8000000000001135,49.35668180549012,46.32338913914059,-1.4596185176186367,0.7960237308950013,2.1886035762458675,-5.427084370898967,10.544964602616094,3.2900009155273438,-2.8365696845313266,-0.515998077392581,-6.423685731564376,5.391689576779214,-3.4698419044784714,2.4378457496933095,2.9623956298828205,40.217437876373324,-8.656013165916846,2.9538438270858975,5,-0.6200027465820312,1.9849967956542969,3.5749988555908203,-5.1350021362304545,8.329994201660156,4,0.044668337135217895,-1.0253973943813683,125.87999725341795,1.1250054186209908,125.23999786376952,1.5145625314805486,128.6199951171875,0.044668337135217895 3801,2022-05-23,129.88999938964844,130.10000610351562,126.62000274658205,127.3499984741211,4133500.0,0.03054584612944722,1.35134222565886,-2.591848968470222,55.74495262691705,48.13270635558862,-4.504043807851843,-3.1293590181022637,-1.5241435312306635,-9.17566805049782,10.099706706500616,4.060005187988281,-2.9462951225134475,3.2800003051757756,-2.7332377690983947,9.293238379449946,0.27338126803869045,6.286619342312861,-8.989997863769531,96.65594745928058,44.070474587829835,3.006619037137086,5,-4.089996337890625,-2.1300010681152344,0.25,-8.94000244140625,4.649993896484347,0,0.02525212714381042,4.672397463892032,126.04000091552734,-1.0253973943813683,125.87999725341795,1.1250054186209908,125.23999786376952,0.02525212714381042 3802,2022-05-24,129.22000122070312,130.0,126.91000366210938,129.44000244140622,4037900.0,-0.005158196721022579,3.6119474367441753,-0.08661462260040993,43.995432249297274,48.537743904688426,-3.1949334977939543,-2.2386238336899567,-0.7057306464948567,-8.389078676472081,9.194218879191757,3.089996337890625,-2.8409387318414616,2.3970020294189425,-3.6716860781172898,8.465690136955175,-0.6373420243491807,5.4313460831870515,-8.135999603271486,85.98719769466173,37.09544100333698,3.0343440537681134,5,-3.3499984741210938,-1.4600028991699219,1.5949974060058594,-7.685005187988281,7.589996337890653,1,0.05200434264990883,1.35134222565886,129.88999938964844,4.672397463892032,126.04000091552734,-1.0253973943813683,125.87999725341795,0.05200434264990883 3803,2022-05-25,131.44000244140622,131.8800048828125,128.92999267578122,129.52999877929688,3185000.0,0.017180012379905518,1.114697614385897,-8.68178665557042,53.6661584367943,49.53968791214007,-4.621737039181696,-4.566750240586458,-2.8197063294442444,-10.469933267024004,9.594599212630609,2.9500122070312784,-1.818013132751986,4.537002944946266,-1.737826960881108,10.81183285077364,1.399587992032565,7.6744178978599535,-10.175680734252907,94.5409161514932,46.333133773551864,3.13741495291369,5,-3.590000152587862,-3.6800041198730185,-0.7200050354003622,-5.410003662109347,6.119995117187557,2,0.04290930679313343,3.6119474367441753,129.22000122070312,1.35134222565886,129.88999938964844,4.672397463892032,126.04000091552734,0.04290930679313343 3804,2022-05-26,132.74000549316406,134.3800048828125,131.66000366210938,132.0,4066000.0,0.009890467343359743,-2.83099257476279,0.38743668813012866,62.28288718084639,51.209946757565504,-5.091746354037198,-6.146442182256351,-4.044103908945431,-11.597068460984957,10.4014846536665,2.9400024414062784,-0.8674161374816265,5.814505386352536,-0.5443242066303071,12.173334979335394,2.6350905898611074,8.993920182843965,-11.051056458984377,84.46971037936713,33.763525145280006,3.179414796491428,5,-3.640003204345703,-4.980007171630859,-2.020008087158203,-6.7100067138671875,4.2599945068359375,3,0.028627298747282426,1.114697614385897,131.44000244140622,3.6119474367441753,129.22000122070312,1.35134222565886,129.88999938964844,0.028627298747282426 3805,2022-05-27,134.11000061035156,134.27999877929688,132.89999389648438,133.19000244140622,3294200.0,0.01032089091828503,1.1904934907659703,1.243231540095302,80.22462023437302,54.355231866526346,-5.858136822016576,-7.011960634574862,-5.359378228721141,-12.77856638808592,9.777998018231425,1.5399932861328125,0.12016632078488954,6.63600044250488,-0.22095723766719289,13.492958122676953,3.2075216024188364,10.06447928259091,-11.659588225253913,96.52056445705959,38.64199261012009,3.428478840086034,5,-5.009998321533203,-6.469997406005859,-3.390003204345703,-8.080001831054688,2.2200012207031534,4,-0.00805310436313078,-2.83099257476279,132.74000549316406,1.114697614385897,131.44000244140622,3.6119474367441753,129.22000122070312,-0.00805310436313078 3806,2022-05-31,133.28999328613278,134.16999816894528,132.36000061035156,133.39999389648438,5158100.0,-0.006114438300550473,1.1939242613400327,-0.11956611878661934,75.686455100458,57.384600313939856,-4.449422994184459,-5.954601730832891,-4.435989427413915,-11.793673857731392,9.055535331797357,1.8099975585937216,0.8464528852302209,5.471493530273406,-1.83580029565465,12.778787356201462,1.8178466173093852,9.125140443237427,-10.123805351172237,85.40814700727563,21.572699557579092,3.6536469129640254,5,-4.189990997314425,-5.649990081787081,-3.054996490478487,-7.259994506835909,2.430007934570341,1,0.008102647501349036,1.1904934907659703,134.11000061035156,-2.83099257476279,132.74000549316406,1.114697614385897,131.44000244140622,0.008102647501349036 3807,2022-06-01,134.55999755859378,135.35000610351562,131.63999938964844,133.71000671386722,3773600.0,0.009528129165215615,2.0534934977677746,-7.727146622275712,76.83158060551675,61.355194133052734,-5.350936566861435,-6.925178525647837,-5.546715305060815,-12.893087050603071,8.646413927735527,3.7100067138671875,1.3594236219440035,6.32599792480471,-1.5301880749304928,14.182183924539913,2.3979049249371087,10.254090924672312,-10.720980606762112,87.69459668870759,17.855163743021564,3.9280929998676024,6,-4.9749946594238565,-6.434993743896513,-4.605001449584989,-8.529998779296903,0.16999816894528408,2,-0.00014866433430393844,1.1939242613400327,133.28999328613278,1.1904934907659703,134.11000061035156,-2.83099257476279,132.74000549316406,-0.00014866433430393844 3808,2022-06-02,135.80000305175778,135.96000671386722,133.42999267578122,135.61000061035156,3704700.0,0.009215260966574101,8.921433700334205,0.22353469167934903,77.35936524601314,63.90534816507845,-5.515490011834572,-8.321698717724644,-6.600722877226048,-13.860470512106446,9.610564902002936,2.5300140380859943,1.6827512348002927,7.394503021240212,-0.9748405241298315,15.763846566610255,3.20983124855519,11.579174793925233,-11.040106967791402,96.2962178047148,21.313318386550094,4.1846717726850216,6,-5.909999847412081,-7.369998931884737,-6.23750686645505,-9.770004272460909,-1.3600006103515625,3,0.007437367335338285,2.0534934977677746,134.55999755859378,1.1939242613400327,133.28999328613278,1.1904934907659703,134.11000061035156,0.007437367335338285 3809,2022-06-03,136.61000061035156,137.16000366210938,135.16999816894528,135.75999450683594,4376300.0,0.005964635790803863,1.0410184982315858,4.4736588499846075,75.67431714646975,66.82952986963174,-5.18905748021092,-9.039928727681144,-7.1837507663905456,-14.326499635151777,10.731899455848701,1.990005493164091,2.088090159465679,7.852000427246082,-1.281096322346059,16.985097176838238,3.2854520524500117,12.418548802042153,-10.730093463395093,90.03618431054929,15.422425776741449,4.566548374796075,6,-4.719997406005859,-7.579998016357422,-7.047504425048828,-10.580001831054688,-1.6900024414062784,4,0.006954080550455988,8.921433700334205,135.80000305175778,2.0534934977677746,134.55999755859378,1.1939242613400327,133.28999328613278,0.006954080550455988 3810,2022-06-06,137.16999816894528,138.97999572753906,136.50999450683594,137.99000549316406,3163200.0,0.004099242779384671,-1.3083965546745764,-0.964707571895341,76.08053732520018,69.08903928055207,-4.474807972029083,-9.257853441356374,-7.533316443913236,-14.619288605637934,11.543667157909496,2.470001220703125,3.1894428994357327,7.893498229980452,-1.9234048569736615,17.71040131693455,2.9850466865034093,12.801949773457508,-9.936479440170473,75.34062041352547,-0.3040699679582417,4.908451543477051,6,-4.224998474121065,-7.2299995422363,-7.7400016784667685,-11.139999389648409,-1.509994506835909,0,-0.0012393247154228737,1.0410184982315858,136.61000061035156,8.921433700334205,135.80000305175778,2.0534934977677746,134.55999755859378,-0.0012393247154228737 3811,2022-06-07,138.58999633789062,138.83000183105472,136.0,136.80999755859378,3304400.0,0.010352104599406609,1.504415577400848,-2.170710829921736,75.29172456772575,72.5664050937108,-5.063400767988327,-9.855264238474831,-8.676910440735128,-15.759192110333004,11.391006992910462,2.830001831054716,3.759389733357011,8.470496749877924,-1.5120529811896688,18.453046480945517,3.4792218843441276,13.46177161541172,-9.711970829288816,94.6866541658178,20.09519097984675,4.991274865533798,6,-4.635002136230469,-8.64999771118164,-9.787498474121094,-12.55999755859375,-1.220001220703125,1,-0.01630705365866314,-1.3083965546745764,137.16999816894528,1.0410184982315858,136.61000061035156,8.921433700334205,135.80000305175778,-0.01630705365866314 3812,2022-06-08,135.21000671386722,138.27000427246094,134.53999328613278,138.27000427246094,3762700.0,-0.02438840979389878,1.437917622419486,-1.71910093095823,75.29175371183034,74.96924901315926,-0.8318515244361606,-5.811593210712232,-5.125016892098728,-12.104262770132792,11.147574196885754,4.050003051757841,4.5084735601512875,4.4800067901611555,-5.156715147574914,14.116728727897211,-0.33835417870687934,9.29836775902919,-4.917705374614201,32.07230737507818,-44.13861743675693,4.8183609688680304,6,0.09999084472653408,-5.2700080871582315,-6.407508850097685,-9.180007934570341,-0.7400054931640909,2,0.003771869547460005,1.504415577400848,138.58999633789062,-1.3083965546745764,137.16999816894528,1.0410184982315858,136.61000061035156,0.003771869547460005 3813,2022-06-09,133.02000427246094,136.10000610351562,132.92999267578122,134.47000122070312,3044400.0,-0.016197044099263924,-2.88953896559784,0.47385558990725485,66.79211265664748,75.47027406602604,1.794560983261107,-3.0087398115257145,-2.8475556589342546,-9.623716592196516,10.71771042316555,3.1700134277344034,4.726340470869815,1.803004074096691,-7.212931100741258,10.81893924893464,-2.7049635133222694,6.310971661515666,-1.5114257188478746,1.4877942359642755,-76.80503813315475,4.507967587418972,6,2.2899932861328125,-3.080005645751953,-4.217506408691406,-6.9900054931640625,4.5,3,0.012855145092129261,1.437917622419486,135.21000671386722,1.504415577400848,138.58999633789062,-1.3083965546745764,137.16999816894528,0.012855145092129261 3814,2022-06-10,130.50999450683594,131.96000671386722,129.38999938964844,131.21000671386722,3676200.0,-0.018869415764593,1.3363573311138508,0.4827680553948021,59.466310951521834,73.16379525682035,4.419762979160822,0.012254586543576806,-0.28325350509015834,-6.809102019613462,9.98919939567385,3.6300048828125,5.39617429071194,-1.0310054779052678,-9.402146556307144,7.340135600496623,-5.216576017106206,3.1545650612956706,8.470001220703125,11.678785660869703,-68.47961486993135,4.185570539200943,6,3.6750030517578125,-0.5699958801269531,-2.1274948120117188,-4.4799957275390625,6.940002441406278,4,0.030112697111212006,-2.88953896559784,133.02000427246094,1.437917622419486,135.21000671386722,1.504415577400848,138.58999633789062,0.030112697111212006 3815,2022-06-13,124.62000274658205,128.91999816894528,124.29000091552734,128.83000183105472,5036300.0,-0.04513058009473281,1.1093421155534344,6.014179527421522,39.72710267141826,69.1683116535937,9.858789296601671,6.079255557909718,5.602089498355767,-0.621233219113762,10.581067333964905,6.219993591308594,5.4723737984867284,-6.835497283935538,-15.461779159122486,1.7907845912513949,-11.148638221528998,-2.522356346342079,14.168193054199193,2.2696135507274304,-72.67065754241571,4.313140937593467,6,7.014995574951158,5.319995880126939,3.7624969482421733,1.4099960327148295,8.569999694824176,0,0.0826512212755166,1.3363573311138508,130.50999450683594,-2.88953896559784,133.02000427246094,1.437917622419486,135.21000671386722,0.0826512212755166 3816,2022-06-14,124.9000015258789,127.04000091552734,123.11000061035156,125.12999725341795,4925900.0,0.0022468205193852953,-1.0629936081252103,0.05463082602258018,41.44893244361997,65.23690630227185,9.234633545805252,5.975681000762393,5.242906709238895,-0.5776260409366927,11.731605747190294,3.9300003051757812,5.194904117867139,-6.472998428344738,-15.325414631218422,2.379417774528946,-10.899206529781566,-2.046790326907896,13.308266479492175,11.807391049655468,-59.185287551227916,4.426208101436838,6,6.144996643066406,5.039997100830078,3.4824981689453125,1.1299972534179688,7.579994201660156,1,0.08614893518637001,1.1093421155534344,124.62000274658205,1.3363573311138508,130.50999450683594,-2.88953896559784,133.02000427246094,0.08614893518637001 3817,2022-06-15,126.5199966430664,128.11000061035156,124.47000122070312,126.30999755859376,5409700.0,0.012970337048809677,1.147487818875398,-0.9130564585682955,40.0243175387929,61.08856766813628,7.1009712314573505,4.41674125950928,3.5019240096414705,-1.822349936434037,12.763368969675975,3.6399993896484375,4.418373583650464,-4.748003387451178,-13.785785495597537,4.289778720695182,-9.266894441524357,-0.22911233337799786,10.7823753186035,26.25092063671059,-40.03787517920625,4.518891054073183,6,4.525001525878906,3.720001220703125,0.9525032043457031,-0.48999786376953125,8.040000915527372,2,0.08575718275373267,-1.0629936081252103,124.9000015258789,1.1093421155534344,124.62000274658205,1.3363573311138508,130.50999450683594,0.08575718275373267 3818,2022-06-16,124.27999877929688,125.55999755859376,121.76000213623048,124.83999633789062,6641900.0,-0.017704694302900892,2.799995422363227,-2.6666666666668473,33.47654347772962,56.39992614938737,8.420514867953216,6.936783285924491,5.612720374052344,0.7033887597027899,13.628357006568562,4.759994506835923,3.7290607077183893,-6.940001296997082,-16.12163539379688,2.2416327998027157,-11.530818345396966,-2.349184248597183,12.170830901293925,24.70583835414569,-37.66044581894057,4.590817048399898,6,6.090000152587891,5.959999084472656,3.1925010681152344,1.75,9.6300048828125,3,0.08199229595666635,1.147487818875398,126.5199966430664,-1.0629936081252103,124.9000015258789,1.1093421155534344,124.62000274658205,0.08199229595666635 3819,2022-06-17,127.58999633789062,129.10000610351562,125.0,125.0,8437400.0,0.026633389049768308,-2.166032355748271,-4.625013623978202,38.16266183379219,52.18682887256426,4.130880774901129,3.964737250201523,2.1529035599677115,-2.2830717354813146,14.044630750365272,4.82000732421875,2.9104020024175554,-3.715503692626953,-12.717860277839378,5.286852892585458,-8.216681985233151,0.7856745999792594,7.685567139151345,79.42767098825549,20.498418690376127,4.501178292606206,6,2.7050056457519815,2.720001220703125,-0.2324981689453125,-1.55999755859375,13.32000732421875,4,0.07782748036353215,2.799995422363227,124.27999877929688,1.147487818875398,126.5199966430664,-1.0629936081252103,124.9000015258789,0.07782748036353215 3820,2022-06-21,131.66999816894528,132.3699951171875,129.00999450683594,129.46000671386722,5354100.0,0.031977442967000114,-1.1607610711517138,0.853279760572154,47.37013675447409,49.0844302266474,-0.906689993559354,0.34588040753621385,-2.0187339354673384,-5.9893745624301005,14.110757693072934,4.779998779296875,2.0076112208599852,0.08299827575680752,-8.571468765805093,8.737465317318723,-4.244235245024157,4.410231796537758,2.524320400831755,93.40247491682058,36.26021110624603,4.327233520780955,6,-1.654994964599581,-1.2999992370605185,-4.312499999999972,-5.639999389648409,10.029998779296903,1,0.04389761418452087,-2.166032355748271,127.58999633789062,2.799995422363227,124.27999877929688,1.147487818875398,126.5199966430664,0.04389761418452087 3821,2022-06-22,133.16999816894528,135.08000183105472,129.02000427246094,130.27999877929688,4896000.0,0.011392116813697895,-1.240299648285579,1.3076970877004226,47.76023182750025,46.02537223949962,-3.639054576768956,-0.9442006627834587,-3.5806440336964727,-7.132059765608005,14.88812034547651,6.059997558593778,1.1086467661654353,1.418998336791958,-7.224370915585212,10.062367589169128,-2.9026862893966268,5.740682962980543,-11.409996032714801,85.66063283881601,31.045323943935614,4.321684626188586,6,-4.239994049072237,-2.7999992370605185,-5.812499999999972,-7.139999389648409,9.889999389648466,2,0.00015021606019360867,-1.1607610711517138,131.66999816894528,-2.166032355748271,127.58999633789062,2.799995422363227,124.27999877929688,0.00015021606019360867 3822,2022-06-23,135.94000244140622,136.86000061035156,134.53999328613278,134.80000305175778,4485900.0,0.02080051295748153,-1.7951576876764046,0.39446353993421684,50.21498689458635,44.18346937704838,-7.034357102660152,-3.357064513531043,-6.30363145480888,-9.566848244653158,15.837507471208681,3.6900024414062784,0.1460307611321241,3.853002548217745,-4.897889980400919,12.603895076836423,-0.5224437160916011,8.228448812527077,-13.913600311279254,93.90729627872435,42.72343503954663,4.375446264309338,6,-6.630001068115206,-5.570003509521456,-8.582504272460909,-9.910003662109347,7.849990844726591,3,-0.02545245440435029,-1.240299648285579,133.16999816894528,-1.1607610711517138,131.66999816894528,-2.166032355748271,127.58999633789062,-0.02545245440435029 3823,2022-06-24,137.08000183105472,137.41999816894528,134.05999755859378,136.08000183105472,6416400.0,0.008386048029827453,3.0000181653044717,0.8771934521021001,50.71450508889448,43.21104650342312,-8.423725932554476,-4.271886467959263,-7.415280532233027,-10.353935338119499,16.355106630238836,3.3600006103515057,-0.9315791091614756,4.711001968383812,-4.311391846522383,13.733395783290007,0.19980506093071426,9.22219887583691,-14.46025576171877,97.26250895317611,48.886728575367655,4.511196907453097,6,-7.490001678466825,-6.71000289916995,-9.967502593994169,-11.050003051757841,5.270004272460909,4,-0.01838345665888408,-1.7951576876764046,135.94000244140622,-1.240299648285579,133.16999816894528,-1.1607610711517138,131.66999816894528,-0.01838345665888408 3824,2022-06-27,136.53999328613278,137.16000366210938,135.08000183105472,135.42999267578122,3774100.0,-0.0039393677977001,-1.2983670406934251,1.1100006103515625,49.04167177304649,44.24599862582626,-7.753805536827514,-3.6180973864452426,-6.962543528541715,-9.482606528228445,16.271917349930796,2.080001831054659,-1.8395543043776286,3.9809940338134595,-5.232321259743628,13.194309327370547,-0.6256636129650985,8.587651680592003,-13.032232090820273,89.53621284640698,42.73010881725091,4.6066576467785465,6,-6.9499931335448935,-6.1699943542480185,-9.929992675781222,-10.509994506835909,7.160003662109403,0,-0.019261679752041627,3.0000181653044717,137.08000183105472,-1.7951576876764046,135.94000244140622,-1.240299648285579,133.16999816894528,-0.019261679752041627 3825,2022-06-28,133.02999877929688,138.46000671386722,132.78999328613278,137.08999633789062,4261000.0,-0.02570671363283561,-1.4977985709196198,-3.6576534469723003,42.048056468008475,44.31256796186943,-3.2691876773147612,-0.2036012086429082,-3.521476704696795,-5.658817569451259,15.967947497907547,5.670013427734432,-2.5436890643283334,0.5249996185302734,-8.662663894794576,9.712663131855123,-4.068832138132137,5.118831375192698,-8.6875033655664,42.47874438302124,1.6577761344138366,4.593831756662424,6,-2.9199943542480185,-2.6599998474121094,-6.457500457763672,-7.0,10.759994506835938,1,0.059234796325043915,-1.2983670406934251,136.53999328613278,3.0000181653044717,137.08000183105472,-1.7951576876764046,135.94000244140622,0.059234796325043915 3826,2022-06-29,134.3699951171875,134.97999572753906,132.5,133.19999694824222,2773200.0,0.010072888447618,1.0753107622373603,-0.28817706219274997,48.72416214550077,45.279217362614745,-3.4917973696574336,-1.537359160918129,-4.845327170617907,-6.852873755776741,15.807912887236848,2.4799957275390625,-2.889119748243587,1.8109958648681754,-7.408733414234575,11.030725143970926,-2.7988687746832,6.420860504419551,-8.898098799446089,31.37572165542299,-10.11600552543246,4.609864639551372,6,-4.2599906921386435,-3.9999961853027344,-7.647497177124023,-6.5749969482421875,10.19000244140625,2,0.05455088261826613,-1.4977985709196198,133.02999877929688,-1.2983670406934251,136.53999328613278,3.0000181653044717,137.08000183105472,0.05455088261826613 3827,2022-06-30,134.53999328613278,135.75,132.75,133.61000061035156,4391100.0,0.0012651497739284423,-1.264156158231128,0.7948667788254576,52.45952963415438,47.38843804666194,-2.6870984861961347,-1.801285695512064,-5.06392611602962,-6.87701643112392,15.399572999405178,3.0,-2.1526857576286034,1.9819942474364893,-7.23682530294073,11.200813797813709,-2.627415527752106,6.591404022625099,-8.029048136701306,34.228036713218934,-11.814830563576258,4.609409775188607,6,-2.8099899291991903,-4.1699943542480185,-7.759992599487276,-6.744995117187472,10.040008544921903,3,0.06332692654697136,1.0753107622373603,134.3699951171875,-1.4977985709196198,133.02999877929688,-1.2983670406934251,136.53999328613278,0.06332692654697136 3828,2022-07-01,136.80999755859378,137.78999328613278,132.99000549316406,134.41999816894528,3543800.0,0.016872338232047257,1.2068955840620894,2.5699120561791777,60.27398146549131,49.845251339072945,-3.344519119764243,-4.207462877329334,-7.352642270433648,-9.00420803693163,14.982756666469898,4.799987792968722,-1.358760827733164,4.201498794555704,-5.102766305344431,13.50576389445584,-0.4506337553943638,8.853631344505771,-9.34312748400744,72.31531381610121,21.019896526813085,4.652132549950064,7,-3.074996948242216,-6.439998626709013,-9.994997024536161,-8.784999847412138,8.770004272460909,4,0.05101963198668713,-1.264156158231128,134.53999328613278,1.0753107622373603,134.3699951171875,-1.4977985709196198,133.02999877929688,0.05101963198668713 3829,2022-07-05,137.55999755859378,137.8800048828125,133.97999572753906,136.66000366210938,3156700.0,0.005482055503135186,4.0649188514357055,0.3765665800512061,75.3526577471698,52.954420338261365,-2.829052908982277,-5.146506367134464,-8.093682427808062,-9.659712918891515,14.249696370400535,3.9000091552734375,-0.5452361275535793,4.903998947143577,-4.495492713916946,14.3034906082041,0.2042531166133017,9.603744777673839,-9.213676552864968,84.89919225796548,26.27037809336376,4.699745830530265,7,-3.819992065429716,-7.189998626709013,-9.754997253417997,-9.534999847412138,7.279998779296847,1,0.03482123168024587,1.2068955840620894,136.80999755859378,-1.264156158231128,134.53999328613278,1.0753107622373603,134.3699951171875,0.03482123168024587 3830,2022-07-06,137.0,138.80000305175778,135.96000671386722,138.33999633789062,3372300.0,-0.00407093318212115,1.5132602354974742,-1.4888949170933035,73.44961360658388,55.80879609149287,-1.6019465162003996,-4.848481835897132,-7.4191818890339505,-9.04967053052168,13.125225773332094,2.839996337890568,0.7449899188912354,4.352501296997076,-5.030095332148221,13.735097926142359,-0.33879701757555836,9.043799611569725,-7.844584137620103,71.42853682815979,6.59304048786214,4.691298314572642,7,-1.3499984741210938,-6.630001068115234,-8.569999694824219,-8.97500228881836,6.6100006103515625,2,0.04890508721344666,4.0649188514357055,137.55999755859378,1.2068955840620894,136.80999755859378,-1.264156158231128,134.53999328613278,0.04890508721344666 3831,2022-07-07,136.33000183105472,137.74000549316406,136.05999755859378,136.91000366210938,3665000.0,-0.004890497583542208,-1.99998637620751,0.4328383702657557,69.73844223412017,57.97806890699663,-0.4878671785045299,-4.5919074832043805,-6.6459079634419425,-8.285912311648502,12.14605906860412,1.680007934570284,1.7587973263896401,3.7955028533935717,-5.336851314057327,12.92785702084447,-0.7706742303318777,8.361679937119021,-6.210127249737042,59.17355413588713,-10.107126300479791,4.5661770837254485,7,-0.6800003051758097,-5.96000289916995,-7.959999084472685,-8.305004119873075,10.130004882812472,3,0.05472010089402635,1.5132602354974742,137.0,4.0649188514357055,137.55999755859378,1.2068955840620894,136.80999755859378,0.05472010089402635 3832,2022-07-08,135.72000122070312,136.25999450683594,134.66000366210938,136.25999450683594,3330800.0,-0.004474441444719757,4.925965695555116,0.9310199679040734,74.63394022392687,60.63578392200023,0.09794429782408542,-4.154756891592655,-5.8134745874121165,-7.5743683554009635,11.527599989592066,1.669998168945341,2.217575761649641,3.1600025177002067,-6.006590928790558,12.326595964190986,-1.4232942055451758,7.743299240945589,-4.732113792341437,46.98789801556893,-26.77739109355339,4.583296723245387,7,-0.06999969482421875,-5.350002288818359,-7.349998474121094,-7.695003509521484,10.970001220703125,4,0.06513407204819677,-1.99998637620751,136.33000183105472,1.5132602354974742,137.0,4.0649188514357055,137.55999755859378,0.06513407204819677 3833,2022-07-11,134.72999572753906,136.33000183105472,134.39999389648438,135.71000671386722,2927600.0,-0.007294470116855911,-1.353647190174951,1.814857724151625,67.08133077024718,62.64019047724476,0.804105707759561,-3.193823614296093,-4.765275163536728,-6.503991605577028,11.438970051704334,1.930007934570341,2.562450746082959,2.0844974517822266,-7.1319254944322665,11.300920397996705,-2.52371402132502,6.692708924889473,-2.9608967368377535,15.560142330729093,-55.11408666083889,4.608211473107242,7,0.9200057983398438,-4.359996795654297,-5.874992370605469,-6.604991912841797,11.900009155273438,0,0.07310922894583194,4.925965695555116,135.72000122070312,-1.99998637620751,136.33000183105472,1.5132602354974742,137.0,0.07310922894583194 3834,2022-07-12,134.44000244140622,136.1300048828125,134.05000305175778,134.71000671386722,2927100.0,-0.0021524032904988166,-2.961896734628471,0.27551147510359064,58.09469366934171,64.42315016628179,0.8547778771635421,-2.734507453007865,-4.498240669536727,-6.158767427182056,12.093382397674404,2.080001831054716,2.6113227414081166,1.5980037689208757,-7.594261485048548,10.790269022890314,-2.9981288580638363,6.194136395905588,-1.9678130445992679,8.210513466282894,-57.12719567215548,4.596132626984717,7,1.2099990844726847,-4.070003509521456,-5.279998779296847,-6.009998321533175,11.110000610351591,1,0.08286223733522813,-1.353647190174951,134.72999572753906,4.925965695555116,135.72000122070312,-1.99998637620751,136.33000183105472,0.08286223733522813 3835,2022-07-13,134.91999816894528,136.32000732421878,132.47000122070312,132.8800048828125,3121600.0,0.0035703341179889048,-1.6923113859352608,-7.555411133086747,55.43816158577636,65.16915010409019,0.7499362858697225,-2.533165158793821,-4.701114176185001,-6.5870462746162275,11.32939655488138,3.8500061035156534,2.5576451608125694,1.5629997253417685,-6.807080284192409,9.933079734875932,-2.622040279425306,5.748039730108843,3.8800048828125,46.489467969597726,-15.605120109451278,4.1850400047670835,7,0.7150039672851847,-4.5499992370605185,-4.459995269775362,-5.8899955749511435,11.940002441406278,2,0.07352503930902543,-2.961896734628471,134.44000244140622,-1.353647190174951,134.72999572753906,4.925965695555116,135.72000122070312,0.07352503930902543 3836,2022-07-14,135.66000366210938,137.1199951171875,132.86000061035156,133.80999755859378,5083100.0,0.005484772481522349,-1.2719970703125,0.9068687216234195,49.00427159346944,64.78523254401406,0.2370951938827659,-2.5568156516303873,-5.25478055175148,-7.224042412416026,10.35957895882337,4.2599945068359375,2.620855425029731,1.765005111694336,-5.6443885116234185,9.174398735012076,-1.939691699964527,5.469701923353199,3.0133993530273244,68.60229308726727,10.096740904151446,3.704696811658873,7,-0.02500152587890625,-5.3650016784667685,-4.217504501342773,-5.720005035400391,10.709991455078125,3,0.05860236424615883,-1.6923113859352608,134.91999816894528,-2.961896734628471,134.44000244140622,-1.353647190174951,134.72999572753906,0.05860236424615883 3837,2022-07-15,137.3699951171875,137.42999267578122,135.22999572753906,136.19000244140622,4051500.0,0.012604978688760982,2.3846424714776386,0.6378317744676189,50.991091906369476,63.753800370778315,-1.1501999993227514,-3.596678412166227,-6.749884992823411,-8.810933954019362,9.709645040044753,2.199996948242159,3.3156125564300964,2.9324966430664006,-3.7571594022377894,9.622152688370576,-0.4123313795856802,6.277324665718481,1.179339862060516,98.79036971863539,43.320670667535055,3.3448280226520883,7,-1.7349929809570312,-7.089992523193359,-5.42249870300293,-7.429996490478516,7.2100067138671875,4,0.0661717399707642,-1.2719970703125,135.66000366210938,-1.6923113859352608,134.91999816894528,-2.961896734628471,134.44000244140622,0.0661717399707642 3838,2022-07-18,134.47000122070312,138.80000305175778,134.08999633789062,138.02999877929688,4339300.0,-0.021110824776622072,-1.1805549668686908,-3.016965809755268,43.908195661252705,60.25997125012087,1.5454827335765344,0.11158849178667651,-3.861567679768939,-5.795949153069273,8.59787250406103,4.710006713867159,3.5816685361274097,-0.47699737548828125,-5.160766986695904,4.206772235719342,-2.8188821810920786,1.864887430115516,-2.0,31.59556747974549,-18.756738921195605,2.3418848056038057,7,1.1650009155273438,-4.189998626708984,-1.8450031280517578,-4.530002593994141,9.389999389648438,0,0.09087529642129377,2.3846424714776386,137.3699951171875,-1.2719970703125,135.66000366210938,-1.6923113859352608,134.91999816894528,0.09087529642129377 3839,2022-07-19,137.52000427246094,137.94000244140622,135.55999755859378,136.11000061035156,4207800.0,0.02268166151610207,1.1155598958333361,-0.3960687160320263,63.58139736677153,59.16350277903061,-1.688336591823628,-2.2728708647500184,-6.797458279292329,-8.679006278050934,8.471374843330318,3.4700012207030966,3.7821734480757527,2.07650527954101,-1.224808255341145,5.377818814423165,0.42584851209991825,3.7271620469821016,-4.923403015136728,79.77885609736731,27.256158416482123,1.6506567674410788,7,-1.8850021362304688,-7.240001678466797,-4.89500617980957,-7.580005645751953,7.80999755859375,1,0.06624491221148032,-1.1805549668686908,134.47000122070312,2.3846424714776386,137.3699951171875,-1.2719970703125,135.66000366210938,0.06624491221148032 3840,2022-07-20,137.44999694824222,138.5,135.72000122070312,138.05999755859378,5231800.0,-0.000509070113756116,2.7315282286558378,-0.4326234227214683,60.09175275153267,58.091648392076436,-1.7296785902221359,-1.8420826224123346,-6.522822757351207,-8.476212337864524,9.230091620093251,2.779998779296875,3.5200823244315984,1.717498016357439,-1.1802322676960273,4.615228300410905,0.2686328743307058,3.166363158384172,-4.729327655029323,77.27263386114078,21.16309103675765,1.4488651420267267,7,-1.8149948120117472,-7.169994354248075,-5.387498855590849,-7.5099983215332315,9.620010375976534,2,0.05893056590292778,1.1155598958333361,137.52000427246094,-1.1805549668686908,134.47000122070312,2.3846424714776386,137.3699951171875,0.05893056590292778 3841,2022-07-21,133.19000244140622,136.25,130.50999450683594,134.46000671386722,6467900.0,-0.03099304911909262,1.3670170426837902,2.0819721339771298,46.511649913533525,54.9669494686994,2.277577976192788,2.550239501129994,-1.9400363208632996,-4.135595593954918,9.432140578724026,6.940002441406278,2.656315828241816,-2.5434967041015852,-5.437514200549884,0.35052079234671396,-3.9905054523257206,-1.0964879558774498,5.6100006103515625,32.32816854226234,-25.45251602236373,1.4470087482241436,7,1.4649963378906534,-2.909999847412081,-2.402503967285128,-3.250003814697237,9.830001831054716,3,0.10263531735393672,2.7315282286558378,137.44999694824222,1.1155598958333361,137.52000427246094,-1.1805549668686908,134.47000122070312,0.10263531735393672 3842,2022-07-22,132.47999572753906,135.02000427246094,131.19000244140622,131.67999267578122,5319400.0,-0.005330780845803407,-3.3034126854859087,-0.6299215436556033,37.830231969705395,51.71682737975031,2.7710644228986894,3.149201632518327,-0.9497747986323475,-3.3123507199186406,9.272592474211002,3.830001831054716,1.8180501482804914,-3.080503082275385,-6.316059183109871,0.15505301855910147,-4.698281132692642,-1.4627250318581275,6.154207153320272,23.763560797652918,-30.84932651994667,1.6177780504172434,7,2.1750030517578125,-2.199993133544922,-1.987497329711914,-2.539997100830078,12.410003662109375,4,0.10484601326690024,1.3670170426837902,133.19000244140622,2.7315282286558378,137.44999694824222,1.1155598958333361,137.52000427246094,0.10484601326690024 3843,2022-07-25,134.55999755859378,135.49000549316406,132.22999572753906,132.22999572753906,4086000.0,0.01570049741949342,-1.7982894452484954,2.9124911785461567,42.15480971199831,49.94572916226771,0.7424935464640896,0.9177826187662106,-2.728600349832419,-5.264592264325898,8.93034323824705,3.260009765625,1.1794453358015176,-0.8745010375976392,-4.056738014227676,2.3077359390323977,-2.465619525912672,0.7166174507173935,3.9117211547850843,50.68836379678169,-0.08964684688015012,1.5911184883150231,7,0.09500122070309658,-4.279994964599638,-3.9174995422363565,-4.619998931884794,10.960006713867159,0,0.0744649558134669,-3.3034126854859087,132.47999572753906,1.3670170426837902,133.19000244140622,2.7315282286558378,137.44999694824222,0.0744649558134669 3844,2022-07-26,133.91000366210938,134.69000244140622,131.75,133.69000244140622,5523600.0,-0.004830513587081198,2.303375795086397,0.09442105056353799,41.95731985327413,48.447857858656356,1.4632804775600903,1.4341726074927692,-1.8029519977227437,-4.528919298761366,8.622300910133442,2.9400024414062216,0.4348299846310226,-1.3929954528808537,-4.600146241410158,1.8141553356484508,-2.996570847145506,0.21057994138379854,4.402480567138639,42.553276817924,-5.380731208786187,1.6035753942646533,7,0.7449951171875,-2.0100021362304688,-3.6050052642822266,-3.9700050354003906,10.050003051757812,1,0.07430361194932589,-1.7982894452484954,134.55999755859378,-3.3034126854859087,132.47999572753906,1.3670170426837902,133.19000244140622,0.07430361194932589 3845,2022-07-27,140.91000366210938,142.3699951171875,137.55000305175778,138.07000732421878,9649400.0,0.05227391388669411,-1.4845288658171876,12.909002635592598,58.966333271397914,49.554753600648404,-5.137997115124762,-5.212453284832861,-8.514420849690623,-11.374681220015589,9.192323657144513,8.459991455078125,0.18442152020980984,5.213004302978504,1.3190177792156135,9.106990826741395,3.2660110410970447,7.159997564859964,-10.400009155273438,87.68978600385715,39.476504714701875,1.9469932618814478,7,-4.470008850097656,-5.220008850097656,-10.607503890991211,-10.97000503540039,3.0099945068359375,2,0.03136752575455248,2.303375795086397,133.91000366210938,-1.7982894452484954,134.55999755859378,-3.3034126854859087,132.47999572753906,0.03136752575455248 3846,2022-07-28,141.6999969482422,142.4600067138672,139.41000366210938,141.4600067138672,5721000.0,0.0056063676502851045,2.4658933277847135,0.08450371261860584,61.62519244060662,50.73632032667475,-5.566492392862813,-5.718326390777833,-9.00784669154416,-11.993259549763366,9.87681877043748,3.0500030517578125,0.26164347949116973,5.636497497558594,0.966019872281862,10.306975122835325,3.301258684920242,7.971736310196945,-10.95280242919921,93.25634891299788,43.033785223695986,2.3352388126383623,7,-5.214996337890625,-5.959991455078125,-11.507495880126953,-11.759998321533203,0.279998779296875,3,0.037897039461038506,-1.4845288658171876,140.91000366210938,2.303375795086397,133.91000366210938,-1.7982894452484954,134.55999755859378,0.037897039461038506 3847,2022-07-29,143.05999755859375,143.47000122070312,139.64999389648438,140.82000732421875,5559100.0,0.009597746221888137,1.49673880522589,9.333672431332655,65.96398595652317,53.186963692815915,-6.743653189406928,-6.753560724267402,-10.116094194327133,-13.157506758626823,10.49017365075348,3.82000732421875,0.427463062104664,6.570497894287115,1.0147733543112452,12.126222434262985,3.79263562429918,9.34836016427505,-11.844290551757808,96.50167560234453,40.163928136927865,2.777862269987934,7,-6.069999694824219,-6.069999694824219,-13.409996032714844,-13.119998931884766,-1.149993896484375,4,-0.0002795560381331219,2.4658933277847135,141.6999969482422,-1.4845288658171876,140.91000366210938,2.303375795086397,133.91000366210938,-0.0002795560381331219 3848,2022-08-01,143.7899932861328,144.10000610351562,142.1699981689453,143.0,4079200.0,0.005102724311455864,1.7375631716211974,0.35267711171662125,67.62155418886516,53.635870006381886,-6.719170373236807,-7.30853303471477,-10.471699511680981,-13.637136426802101,10.702225997677123,1.9300079345703125,0.7142709373325715,6.951493835449213,0.505404392862431,13.397583278035995,3.7284491141558362,10.17453855674259,-11.839028626464852,97.48977599861621,33.61578881564358,3.2230447212933853,8,-6.484992980957031,-6.484992980957031,-13.949993133544922,-13.849994659423828,1.7100067138671875,0,0.0076500880094394486,1.49673880522589,143.05999755859375,2.4658933277847135,141.6999969482422,-1.4845288658171876,140.91000366210938,0.0076500880094394486 3849,2022-08-02,142.35000610351562,144.1699981689453,142.00999450683594,143.7899932861328,3301500.0,-0.010014515959755999,-1.037729330559894,-1.8227840766422654,63.514031826454854,54.016123236928784,-5.05341706641903,-5.788046966512354,-8.686967826350752,-11.99540683780478,10.88355402739074,2.160003662109375,0.827736871146783,5.272006225585926,-1.6269832535091666,12.170995704681019,1.8225114860383655,8.721500965133487,-9.427118128339856,72.507652449706,6.1688321423331445,3.4494947395475464,8,-5.010009765625,-5.010009765625,-12.370006561279297,-12.41000747680664,3.019989013671875,1,0.0222690413278952,1.7375631716211974,143.7899932861328,1.49673880522589,143.05999755859375,2.4658933277847135,141.6999969482422,0.0222690413278952 3850,2022-08-03,143.6999969482422,144.19000244140625,142.3800048828125,142.55999755859375,2795300.0,0.009483602296053828,-1.4133546280378015,-0.7916732894639243,64.30605807362129,55.99327969916075,-6.060989328018138,-6.967586226565601,-9.67457745739938,-13.158985140710342,10.85723540421794,1.839996337890625,1.3727651139398915,6.286997222900396,-1.2199333078348502,13.793927753635643,2.533531957532773,10.04046248826802,-9.652397953689473,89.74883643723145,22.71745925589731,3.7534652653676286,8,-6.0099945068359375,-6.349998474121094,-13.71999740600586,-13.759998321533203,2.0,2,0.0018093929794491537,-1.037729330559894,142.35000610351562,1.7375631716211974,143.7899932861328,1.49673880522589,143.05999755859375,0.0018093929794491537 3851,2022-08-04,143.7899932861328,144.97000122070312,143.33999633789062,144.1199951171875,2658400.0,0.0006262793305629177,-1.650423649964644,-0.28947544538287534,62.12236896468863,58.69240603193667,-5.01682524164579,-6.8196921602645375,-9.517791247732589,-13.07659925921621,10.899171571361723,1.6300048828125,1.3213998643434195,6.003993988037109,-2.0011637871653534,14.009151763239572,2.001415100435878,10.00657287563834,-8.525305877957663,77.81943026284088,14.193758224582211,4.002578887601229,8,-5.42999267578125,-6.049995422363281,-13.549991607666016,-13.849994659423828,1.3600006103515625,3,0.0009041302516357153,-1.4133546280378015,143.6999969482422,-1.037729330559894,142.35000610351562,1.7375631716211974,143.7899932861328,0.0009041302516357153 3852,2022-08-05,144.55999755859375,144.8000030517578,141.38999938964844,142.22000122070312,3500200.0,0.005355061606607592,1.4184360322922753,-7.090858648911083,70.71869908509834,61.866171517836676,-4.350589816653866,-7.2660010649957485,-10.005377986075558,-13.660010142312984,11.134303759438922,3.410003662109375,1.4001885172942536,6.33199844360351,-2.1545673473850684,14.818564234592088,2.0887155481092066,10.575281339097813,-7.936566216664687,88.54738959760292,20.00800142260107,4.243282895494291,8,-6.1999969482421875,-6.819999694824219,-14.319995880126953,-14.619998931884766,-6.8199920654296875,4,-0.017847273620829607,-1.650423649964644,143.7899932861328,-1.4133546280378015,143.6999969482422,-1.037729330559894,142.35000610351562,-0.017847273620829607 3853,2022-08-08,144.5800018310547,146.30999755859375,143.9499969482422,145.14999389648438,3350600.0,0.0001383804150441037,-1.57923305900893,-0.24358673396194425,66.55723555101318,64.59949548425212,-3.1288118880537183,-6.862052199402143,-9.808477659456742,-13.526697752657185,11.60947729725193,2.3600006103515625,2.1259287769638036,5.859502410888666,-2.910834252960825,14.629839074738157,1.4743340789639205,10.244670742813412,-6.788050706097266,64.83747212633786,-2.186006280000825,4.3851683319247465,8,-2.6500015258789062,-6.170005798339844,-13.530000686645508,-14.640003204345703,-2.6500091552734375,0,-0.018467271649818318,1.4184360322922753,144.55999755859375,-1.650423649964644,143.7899932861328,-1.4133546280378015,143.6999969482422,-0.018467271649818318 3854,2022-08-09,145.5800018310547,145.82000732421875,143.58999633789062,145.4499969482422,3469700.0,0.006916585885567539,6.311321226674671,-0.22808191674474634,68.2696989522511,65.6332027821247,-2.5695522821123973,-7.362140601000533,-10.617390265859854,-14.389641071999563,12.17873111913947,2.230010986328125,3.2094786978881586,6.302502441406261,-2.734141839191011,15.339146722003534,1.7841803011076252,10.820824581704898,-6.425163276715466,85.1626829427144,18.63278696272046,4.518322140298632,8,-2.720001220703125,-7.170005798339844,-13.527502059936523,-15.640003204345703,-4.55999755859375,1,-0.000549538604536659,-1.57923305900893,144.5800018310547,1.4184360322922753,144.55999755859375,-1.650423649964644,143.7899932861328,-0.000549538604536659 3855,2022-08-10,144.83999633789062,147.67999267578125,144.3699951171875,146.9199981689453,4069900.0,-0.005083153481635683,-1.1920482621678565,-15.999413145539906,81.0998559660054,67.7970542849468,-1.3560557321801525,-6.156495208734157,-9.735122293968004,-13.534491391670713,13.471454227662965,3.30999755859375,4.138327102519838,5.0664970397949105,-4.051705709407514,14.184699788997335,0.5073956651937124,9.625598414396109,-4.54033234287067,54.84897664117063,-15.345966595329848,4.559101374601209,8,-1.1750030517578125,-5.745002746582031,-12.784994125366211,-14.89999771118164,-4.889999389648409,2,0.0036592018275150018,6.311321226674671,145.5800018310547,-1.57923305900893,144.5800018310547,1.4184360322922753,144.55999755859375,0.0036592018275150018 3856,2022-08-11,143.61000061035156,145.88999938964844,143.47000122070312,145.77000427246094,2554000.0,-0.008492099962980282,1.0166702694454688,1.0384623849172872,78.90914942222594,69.235405781136,0.19374018811947735,-4.532764909850442,-8.347788269967623,-12.16707307595044,14.456492370254875,2.4199981689453125,5.190657867529353,3.4390014648437557,-5.6170866290616175,12.495089558749129,-1.089042582108931,7.967045511796442,-1.9818774527945777,35.294174726663606,-39.08969315904677,4.528044046952689,8,0.9249954223632812,-4.515007019042969,-10.600000381469727,-13.670001983642578,-2.8999938964843466,3,0.01455327852522803,-1.1920482621678565,144.83999633789062,6.311321226674671,145.5800018310547,-1.57923305900893,144.5800018310547,0.01455327852522803 3857,2022-08-12,146.4600067138672,146.67999267578125,144.38999938964844,144.66000366210938,3290300.0,0.019845457081003604,1.0446597047663813,-0.8333333333333334,79.72034154732849,70.5797154876319,-2.3727782402015407,-7.027138130687149,-11.045037079791769,-14.842368568235202,15.47083527517673,3.0699920654296875,5.3811507349906265,5.834506988525391,-3.5366138456180067,15.205627822668788,1.1489465714536777,10.520067405597104,-3.7425470430298446,71.02165230187093,-6.096831555659293,4.685560417071705,8,-1.9250106811523438,-7.365013122558594,-13.450006484985352,-16.520008087158203,-6.82000732421875,4,-0.00894450878963926,1.0166702694454688,143.61000061035156,-1.1920482621678565,144.83999633789062,6.311321226674671,145.5800018310547,-0.00894450878963926 3858,2022-08-15,146.69000244140625,146.88999938964844,145.5399932861328,145.99000549316406,2574100.0,0.0015703654034946446,1.4545769812315332,0.38888653414148266,82.60207831193986,72.70060954157468,-2.400595258081978,-6.634875405909128,-11.15642861795942,-14.89007179182505,16.135774288477332,1.350006103515625,5.460004316620768,5.453502655029297,-3.8207589768589685,14.727764286917562,0.81637183908515,10.090633470973444,-3.220001220703125,76.4847448043899,-4.79921236454021,4.637130815944139,8,-2.1550064086914062,-7.595008850097656,-13.680002212524414,-16.750003814697266,-9.919998168945312,0,-0.061012998836217025,1.0446597047663813,146.4600067138672,1.0166702694454688,143.61000061035156,-1.1920482621678565,144.83999633789062,-0.061012998836217025 3859,2022-08-16,146.6300048828125,146.92999267578125,144.80999755859375,145.52000427246094,2925100.0,-0.0004090091866875145,1.4795609690804443,1.5857220708446866,72.59089002560012,73.62114642512789,-1.865847097941213,-6.173926026774893,-11.002191322795312,-14.632548185007494,16.72518000270358,2.1199951171875,5.306456025627227,4.938005065917963,-4.4617106592760365,14.337720791111963,0.23814720332094907,9.637862928514977,-2.4022052001953114,75.05962175523548,-5.190392692720039,4.699857862597002,8,-2.0950088500976562,-7.535011291503906,-13.620004653930664,-16.690006256103516,-11.580001831054716,1,-0.03205355009561328,1.4545769812315332,146.69000244140625,1.0446597047663813,146.4600067138672,1.0166702694454688,143.61000061035156,-0.03205355009561328 3860,2022-08-17,145.5500030517578,146.91000366210938,145.25,145.4499969482422,2509500.0,-0.007365489975382777,-5.6400146484375,0.090095539212317,64.86490944867973,73.92587314557136,-0.5540934307323937,-4.6967844590911625,-9.856609608696203,-13.373026897882198,17.169063292420166,1.660003662109375,5.010614788904832,3.4530029296875,-5.874869398616255,12.780875257991255,-1.2109332344643917,8.116939093839392,-0.7400054931640625,60.11580832091165,-17.72523109030916,4.663936164151883,8,-1.0150070190429688,-6.455009460449219,-12.540002822875977,-15.610004425048828,-13.220001220703097,2,-0.031123316278365176,1.4795609690804443,146.6300048828125,1.4545769812315332,146.69000244140625,1.0446597047663813,146.4600067138672,-0.031123316278365176 3861,2022-08-18,146.86000061035156,147.39999389648438,144.58999633789062,145.0,3177000.0,0.009000326562191185,-1.0970068949025547,18.59887091852304,64.72871838971012,73.26031973497265,-1.5453208663330145,-5.196581551128958,-11.130230671967922,-14.471710878959641,17.81404682037116,2.80999755859375,4.980876802893846,4.07950057983399,-4.471299121683046,12.630300281351026,-0.19589927092451376,8.354900430592494,0.8199920654296875,82.05999097651359,6.307608458814485,4.2753998507585145,8,-1.285003662109375,-7.765007019042969,-13.857500076293945,-16.920001983642578,-14.539993286132784,3,-0.047051638522343064,-5.6400146484375,145.5500030517578,1.4795609690804443,146.6300048828125,1.4545769812315332,146.69000244140625,-0.047051638522343064 3862,2022-08-19,146.3699951171875,146.9600067138672,145.39999389648438,145.85000610351562,2663200.0,-0.00333654835304098,-1.1971803743740732,0.27956389410732013,60.189590025130016,72.55280356543007,-0.8622405331014988,-3.8078474519031147,-10.499828746776672,-13.806223547604162,18.49388605962387,1.5600128173828125,4.813572772920992,2.8949951171875057,-4.278630784211032,10.068621018586043,-0.6918178335117773,6.481808067886789,1.24819763183595,63.345207324225115,-9.258598049477925,3.586812950699272,8,-0.7949981689453125,-7.275001525878906,-13.404993057250977,-16.429996490478516,-13.690002441406278,4,-0.03866904824850714,-1.0970068949025547,146.86000061035156,-5.6400146484375,145.5500030517578,1.4795609690804443,146.6300048828125,-0.03866904824850714 3863,2022-08-22,144.5800018310547,145.89999389648438,144.33999633789062,145.19000244140625,3515600.0,-0.012229236495496898,-1.862350388465038,-1.1731028816245084,58.57031771369058,71.47509453892336,1.0367813925902567,-1.295091200051786,-8.516743110787132,-11.880351806319482,19.206296972690524,2.029998779296875,4.701702156846153,0.6040016174316349,-5.220864352711459,6.428867587574729,-2.308431367639912,3.516434602503182,2.9776269897461134,7.843323027824872,-62.09695389169608,2.912432985071546,8,0.9949951171875,-5.485008239746094,-11.622499465942383,-14.640003204345703,-9.05999755859375,0,-0.034167951160899546,-1.1971803743740732,146.3699951171875,-1.0970068949025547,146.86000061035156,-5.6400146484375,145.5500030517578,-0.034167951160899546 3864,2022-08-23,143.86000061035156,145.22000122070312,143.74000549316406,144.5800018310547,1880300.0,-0.004979950280706635,-2.0833518771656547,1.1803286889961728,50.64621808966939,68.09135699710825,1.661910060564935,0.21983010014383808,-7.527117374571816,-11.030153650987131,19.711988698921978,1.4799957275390625,4.282619695133832,-0.6134994506836051,-4.013254839020362,2.786255937653152,-2.3133771448519838,1.0863782434847735,3.5689229111328302,3.2785655025202094,-61.50584112147469,1.699877694168375,8,1.5749969482421875,-4.765007019042969,-10.902498245239258,-13.920001983642578,-9.220001220703125,1,-0.0492840004713615,-1.862350388465038,144.5800018310547,-1.1971803743740732,146.3699951171875,-1.0970068949025547,146.86000061035156,-0.0492840004713615 3865,2022-08-24,145.3300018310547,146.50999450683594,142.86000061035156,143.50999450683594,4701700.0,0.010218276202324406,-1.3397433389412732,-2.5277836646462934,55.59595731090648,65.50100231807275,0.3003061339776423,-0.950805924442335,-8.514972374074006,-12.355936795722641,19.626984863813675,3.649993896484375,4.076411890002078,0.6355018615722656,-2.336662645942056,3.607666369086587,-0.8505803921848951,2.1215841153294264,1.8775866087304962,54.40539368742291,-8.369535790036842,1.4860822537571563,8,-0.20000457763671875,-6.235008239746094,-12.372499465942383,-15.390003204345703,-11.160003662109403,2,-0.07073555803878229,-2.0833518771656547,143.86000061035156,-1.862350388465038,144.5800018310547,-1.1971803743740732,146.3699951171875,-0.07073555803878229 3866,2022-08-25,147.07000732421875,147.3300018310547,143.7899932861328,145.30999755859375,2760200.0,0.011972789315634946,2.105272315990952,0.9670344411281397,58.52005394956834,63.145414807210514,-1.0027309082258,-2.3904349823732787,-9.751698398116389,-13.978622678724832,19.618988933943594,3.540008544921875,3.7652746147581126,2.1070068359375114,-0.6912823071674552,4.905295979042478,0.7078622643850281,3.5061514074899947,-4.2100067138671875,94.18356966812996,33.2365555298067,1.3991445715524766,8,-1.9400100708007812,-7.975013732910156,-14.112504959106445,-17.130008697509766,-8.170013427734375,3,-0.10022441530630644,-1.3397433389412732,145.3300018310547,-2.0833518771656547,143.86000061035156,-1.862350388465038,144.5800018310547,-0.10022441530630644 3867,2022-08-26,143.02000427246094,148.0399932861328,142.7899932861328,147.08999633789062,4347700.0,-0.027537926498021448,-1.3178736118081777,-2.3124826605631847,45.84222615530771,59.06098678980694,2.8027287091937296,1.7459331487383452,-5.287326008898276,-9.862879446520196,19.210152020587852,5.25,3.177619311153734,-1.9409965515136776,-4.745062744933762,0.8630696419064066,-3.3430296482237054,-0.5389634548036497,4.30999755859375,4.381161644345238,-53.75738754190709,1.4020330967100407,8,2.394989013671875,-3.4050064086914062,-10.55250358581543,-13.080005645751953,-0.480010986328125,4,-0.0748146876562672,2.105272315990952,147.07000732421875,-1.3397433389412732,145.3300018310547,-2.0833518771656547,143.86000061035156,-0.0748146876562672 3868,2022-08-29,144.88999938964844,146.57000732421875,142.5,142.97999572753906,3082800.0,0.013075059861032079,-1.836246863170431,-0.4692892839602446,48.24248020944101,56.35560792134482,0.7270039986094048,-0.03944946229614743,-6.640466009487142,-11.645533907564129,18.58629130861304,4.07000732421875,2.744876445032901,-0.1260017395019588,-2.8759881953438935,2.623984716339976,-1.500994967422912,1.2489914884189943,3.149993896484375,43.14083548857104,-11.101011830206204,1.3749932279209667,8,0.37999725341796875,-4.995002746582031,-12.42249870300293,-14.950000762939453,-3.660003662109375,0,-0.08427087283664902,-1.3178736118081777,143.02000427246094,2.105272315990952,147.07000732421875,-1.3397433389412732,145.3300018310547,-0.08427087283664902 3869,2022-08-30,145.52000427246094,145.75999450683594,143.30999755859375,144.58999633789062,3358600.0,0.004348159883127867,2.4752015583572318,0.4869142154121463,51.74182322165184,54.89748722945283,-0.08606328786288486,-0.44247520012879704,-6.842346071195237,-12.211590497246448,17.9892134060635,2.4499969482421875,2.047145874634964,0.34550323486328693,-2.106802508586412,2.797808978312986,-0.8806496368615626,1.5716561065881365,2.519989013671875,54.51277856275254,0.3333646929413092,1.2261528717248547,8,-0.25000762939453125,-5.625007629394531,-13.05250358581543,-15.280006408691406,-6.100006103515653,1,-0.06871907439802394,-1.836246863170431,144.88999938964844,-1.3178736118081777,143.02000427246094,2.105272315990952,147.07000732421875,-0.06871907439802394 3870,2022-08-31,143.9600067138672,147.2100067138672,143.75999450683594,145.94000244140625,6215000.0,-0.010720158828973925,-1.8991453868198516,-2.129009499745689,50.88162719369047,53.358921541006204,1.3685972748584732,1.1994993571470332,-4.995054770159925,-10.589200738877423,17.555442865092797,3.45001220703125,1.2009327637367733,-1.227494812011713,-3.6494566236485753,1.1944669996251491,-2.43847571783013,-0.01651390619329618,3.858386840820316,26.35394374072146,-28.96620323494837,1.2109809058184264,8,1.3099899291992188,-1.165008544921875,-10.682506561279297,-13.720008850097656,-6.3700103759765625,2,-0.06474025347013956,2.4752015583572318,145.52000427246094,-1.836246863170431,144.88999938964844,-1.3178736118081777,143.02000427246094,-0.06474025347013956 3871,2022-09-01,143.9199981689453,144.8000030517578,142.30999755859375,143.49000549316406,4492900.0,-0.00027791430297297026,1.2739750843064575,-0.21716848667935668,42.546927021116936,51.39862565167141,1.0590831345056984,1.3172848002023443,-4.710650892619242,-10.479373639562084,16.651212532535233,2.4900054931640625,0.7574532374074749,-1.274003601074213,-3.680823330491421,1.132816128342995,-2.477413465782803,-0.07059373636562327,3.6856596435546862,28.09776284149222,-24.193765882081394,1.2034098647085998,9,1.2549972534179688,-0.19499969482421875,-7.855003356933594,-11.915000915527344,-6.19000244140625,3,-0.0677459708452377,-1.8991453868198516,143.9600067138672,2.4752015583572318,145.52000427246094,-1.836246863170431,144.88999938964844,-0.0677459708452377 3872,2022-09-02,141.97999572753906,145.77000427246094,141.22999572753906,144.3800048828125,4497100.0,-0.013479728085661224,-1.3282040447433594,-5.581511710432931,37.43999231771459,49.0508117187852,2.582448785782134,3.219136327800129,-2.6330563933070152,-8.441484380892518,16.309080742368604,4.540008544921875,0.43746775072787614,-3.085005950927723,-5.8801432237328015,-0.2898686781226445,-4.482574587330248,-1.687437314525198,5.307922469726549,12.541782978571392,-35.17386259974046,1.3975686364025386,9,2.654998779296875,1.8649978637695312,-5.86749267578125,-9.869991302490234,-4.8300018310546875,4,-0.02169320977417999,1.2739750843064575,143.9199981689453,-1.8991453868198516,143.9600067138672,2.4752015583572318,145.52000427246094,-0.02169320977417999 3873,2022-09-06,141.91000366210938,143.33999633789062,140.94000244140625,142.2899932861328,3897500.0,-0.0004929713166353933,-1.0689673316101367,0.15832840603482806,37.42004593901694,47.58123703537937,2.4963947052755486,3.2452271719064925,-2.4601999440907605,-8.2893052922592,15.518693022140917,2.399993896484375,-0.010106307525120428,-3.021498107910162,-6.149406670841671,0.10641045502134716,-4.5854523893759165,-1.4575438264444074,4.893280737578124,15.470503345006584,-27.59718024373577,1.5639542814657552,9,2.5799942016601562,2.5799942016601562,-4.920005798339844,-9.295001983642578,-8.970001220703153,1,0.004439360212571408,-1.3282040447433594,141.97999572753906,1.2739750843064575,143.9199981689453,-1.8991453868198516,143.9600067138672,0.004439360212571408 3874,2022-09-07,145.5,145.9499969482422,142.6300048828125,142.8000030517578,4102800.0,0.025297697450832768,-1.184210130051348,-7.1054491426735735,49.88245641346073,46.94640360232983,-0.9348082357190606,-0.37004226939191653,-5.886086233468006,-11.829852610101,15.173878057313871,4.0399932861328125,-0.28917516854247083,0.5724983215332031,-2.552121227163582,3.697117870229988,-0.9898114528151893,2.1348080958815956,0.7169562038593824,72.72718423210866,30.501688709090324,1.562309774348393,9,-1.0100021362304688,-1.0100021362304688,-8.194999694824219,-12.569995880126953,-12.419998168945284,2,-0.02934710840179333,-1.0689673316101367,141.91000366210938,-1.3282040447433594,141.97999572753906,1.2739750843064575,143.9199981689453,-0.02934710840179333 3875,2022-09-08,145.3699951171875,147.52999877929688,144.39999389648438,145.80999755859375,4326000.0,-0.0008935043492268591,-1.6302508078165872,-0.16296405138261738,46.291675875860825,45.58769492747345,-0.8923766465139806,-0.20901147467009196,-5.476943450575675,-11.620474761733277,14.51100980149414,3.1300048828125,-0.4285228884280059,0.41599349975587074,-2.7144856333328846,3.546472632844626,-1.1492460667885211,1.9812330663002626,-4.42999267578125,67.22299146526134,28.795523486558167,1.5652395665443788,9,-0.8799972534179688,-0.8799972534179688,-8.029998779296875,-12.40499496459961,-13.849990844726562,3,-0.04093002096784637,-1.184210130051348,145.5,-1.0689673316101367,141.91000366210938,-1.3282040447433594,141.97999572753906,-0.04093002096784637 3876,2022-09-09,145.6999969482422,147.32000732421875,142.42999267578125,147.14999389648438,5585400.0,0.002270082149955721,4.463630861556035,3.2954293244555415,48.319122172091205,45.86290559600495,-1.6060441686581726,-0.39464127998337517,-5.5614162088440935,-11.833250950560227,13.872633075318957,4.8900146484375,-0.3752558931639385,0.641495513916027,-2.439218320136547,3.722209347968601,-0.89886140311026,2.181852430942314,-4.628194580078116,72.23060928679594,35.4284920245817,1.5403569170262819,9,-1.464996337890625,-1.2099990844726562,-8.179996490478516,-12.724994659423828,-11.860000610351562,4,-0.055662325190250495,-1.6302508078165872,145.3699951171875,-1.184210130051348,145.5,-1.0689673316101367,141.91000366210938,-0.055662325190250495 3877,2022-09-12,145.14999389648438,146.97999572753906,143.41000366210938,146.66000366210938,4513100.0,-0.0037749009147418633,2.3209322791727582,1.0413882370273713,51.52485694388544,46.22761412205433,-0.8069919704002189,0.055007045712102354,-4.772693277773584,-11.201242098195848,12.988923794922236,3.5699920654296875,-0.5310163784433826,0.15699310302733238,-2.8531524205662038,3.1671386266208685,-1.34807965876945,1.6620658648241147,-3.9490276000976507,63.88457958423829,22.45193960980665,1.5050727617967723,9,-0.9149932861328125,-0.6599960327148438,-7.099994659423828,-11.784992218017578,-8.989990234375,0,-0.051119521053765826,4.463630861556035,145.6999969482422,-1.6302508078165872,145.3699951171875,-1.184210130051348,145.5,-0.051119521053765826 3878,2022-09-13,137.74000549316406,143.44000244140625,137.47999572753906,142.49000549316406,6206700.0,-0.051050559523997285,-1.2618537477994998,3.1456750202101857,37.94327435032922,44.6944420252407,6.126362855344411,7.125429388282839,2.7216519603580878,-3.7492686851843473,12.240729682345803,7.6699981689453125,-1.0894180472352843,-6.805495452880848,-11.128278189961264,-2.4827127158004316,-8.966886821421042,-4.644104084340654,9.789993286132812,2.5871610614040814,-41.867679327646094,2.161391368540204,9,4.764991760253906,5.019989013671875,0.3099937438964844,-4.375003814697266,-2.0,1,-0.00428351657579229,2.3209322791727582,145.14999389648438,4.463630861556035,145.6999969482422,-1.6302508078165872,145.3699951171875,-0.00428351657579229 3879,2022-09-14,141.92999267578125,142.1699981689453,139.08999633789062,139.3800048828125,5726900.0,0.030419536921138857,1.0330053279885585,-0.5368395353618421,43.95015967431977,43.92427896753285,1.5350005289308228,2.7039057972907017,-1.3577295559402955,-7.862899903887865,11.77147660904657,4.42999267578125,-1.0182094975685914,-2.380507659912098,-6.737036007941157,1.9760206881169609,-4.558771833926613,-0.2022434858975828,5.399006042480465,44.278563153907236,1.0376879736487012,2.1782641740145228,9,0.5750045776367188,0.8300018310546875,-1.7599945068359375,-7.894992828369141,-5.9099884033203125,2,-0.0633410180955295,-1.2618537477994998,137.74000549316406,2.3209322791727582,145.14999389648438,4.463630861556035,145.6999969482422,-0.0633410180955295 3880,2022-09-15,141.02000427246094,143.0500030517578,140.82000732421875,141.89999389648438,4373800.0,-0.0064115299815384885,-2.484413184717172,-0.345095622202542,38.90720778439596,43.519865719008294,2.2172610252138156,3.433135839974341,-0.3273760247053019,-6.825665868441831,11.154428262760401,2.2299957275390625,-1.1709988947170018,-3.0639961242675895,-7.615845125927962,1.4878528773927826,-5.33992062509779,-0.7880716234373892,6.112014385986328,35.97565419654972,-0.787385158863465,2.2759245008301923,9,1.4849929809570312,1.739990234375,-0.3850059509277344,-6.985004425048828,-4.559997558593722,3,-0.056304085951277894,1.0330053279885585,141.92999267578125,-1.2618537477994998,137.74000549316406,2.3209322791727582,145.14999389648438,-0.056304085951277894 3881,2022-09-16,139.94999694824222,140.58999633789062,137.5,138.22000122070312,9607100.0,-0.0075876279378873646,1.0531574598378814,-1.9659274158589561,43.6805061726224,44.213256147331386,2.978078252794859,4.172864898520999,0.8746438651362212,-5.636217099522327,11.124473025615506,3.5200042724609375,-1.5100005896436812,-3.7885032653808253,-8.499368961477757,0.922362430716106,-6.143936113429277,-1.4330704173323738,6.9889812515868925,26.000012849506877,-14.245301490266332,2.355432848048461,9,2.555000305175753,2.8099975585937216,1.4299964904784872,-5.2299995422363565,-0.6299896240234375,4,-0.06023574747842941,-2.484413184717172,141.02000427246094,1.0330053279885585,141.92999267578125,-1.2618537477994998,137.74000549316406,-0.06023574747842941 3882,2022-09-19,140.71000671386722,140.8300018310547,138.82000732421878,139.0,3709100.0,0.00543058079455383,1.0615360538361929,0.9884456283020367,40.98361950703174,44.609208765999696,2.256243719788614,3.12742632121396,0.2778650096871331,-6.209679909381435,11.058990437489847,2.009994506835909,-1.7217993301082686,-2.745494079589804,-7.470755378874088,1.9797672196944802,-5.108124729231946,-0.38286342994766187,6.039791836516088,54.19475415711974,13.724336813383694,2.3626306496421394,9,1.7949905395507528,2.0499877929687216,1.1049880981445028,-5.9900093078613565,-0.08000183105471592,0,-0.048823893455898326,1.0531574598378814,139.94999694824222,-2.484413184717172,141.02000427246094,1.0330053279885585,141.92999267578125,-0.048823893455898326 3883,2022-09-20,139.63999938964844,141.08999633789062,139.30000305175778,140.75,4205200.0,-0.00760434420555911,1.0000000000000318,-0.649120615346166,37.55290834388486,43.239258980491265,3.3194656066864923,4.014174041498961,1.533950852230646,-5.035373450158772,11.444166376985807,1.789993286132841,-1.7969538181581584,-3.5685012817382926,-8.555469885668742,1.418467322192157,-6.0619855837035175,-1.0750169797730678,6.924403104277985,38.558526359199945,-0.13002413047849615,2.4934843019652235,9,2.8649978637695312,3.1199951171875,2.1749954223632812,-4.920001983642578,1.1999969482421875,1,-0.02492119552241301,1.0615360538361929,140.71000671386722,1.0531574598378814,139.94999694824222,-2.484413184717172,141.02000427246094,-0.02492119552241301 3884,2022-09-21,136.77000427246094,140.8699951171875,136.66999816894528,140.28999328613278,4542800.0,-0.020552815308879535,-1.258062134424946,3.17115952986457,35.579613811136156,42.04902986218852,5.387427379561871,6.667622410572221,4.569860210361242,-2.1158286797872847,12.354704617269373,4.199996948242216,-1.6731691784906388,-6.083996582031261,-11.82669348420714,-0.341299679855382,-8.955345033119215,-3.2126481309433075,9.612710086137724,1.5674925858609572,-37.08341798835225,2.8713484510879437,9,5.224998474121094,5.584991455078125,5.044990539550781,-2.050006866455078,3.8600006103515625,2,-0.007530882116849269,1.0000000000000318,139.63999938964844,1.0615360538361929,140.71000671386722,1.0531574598378814,139.94999694824222,-0.007530882116849269 3885,2022-09-22,135.05000305175778,136.44000244140622,134.10000610351562,135.97999572753906,4566500.0,-0.012575865811020437,1.5297174246548695,0.2642032893196915,33.3333333333333,40.38394221343765,6.134721607166,7.98750748739738,6.42373583538884,-0.209677177870077,13.023510973290826,2.6699981689453125,-1.5928752573537963,-7.289997863769571,-13.877643058378652,-0.70235266916049,-10.583820461074112,-3.9961752664650305,10.944202659254756,13.590819391568173,-25.304643446477783,3.2938225973045347,9,5.48999786376956,6.019996643066435,6.764991760253935,-0.3300056457519247,15.949996948242216,3,0.007182533867336582,-1.258062134424946,136.77000427246094,1.0000000000000318,139.63999938964844,1.0615360538361929,140.71000671386722,0.007182533867336582 3886,2022-09-23,132.33000183105472,133.75999450683594,130.42999267578122,133.71000671386722,6091300.0,-0.020140697217612247,3.5000618607722336,1.4838879044430866,32.384082717280535,38.25718952159266,7.553024425178563,10.062514731530626,9.22490877009514,2.6304945451178696,13.668599588291297,4.6200103759765625,-2.1775074405513806,-9.272998809814425,-16.85552458946725,-1.6904730301615984,-13.064261699640838,-5.481735919988012,12.950551903508,17.823719536110556,-23.39714852551099,3.791262889826412,9,4.604995727539034,6.904991149902315,9.484992980957003,2.3899955749511435,19.229995727539034,4,0.031209890619402048,1.5297174246548695,135.05000305175778,-1.258062134424946,136.77000427246094,1.0000000000000318,139.63999938964844,0.031209890619402048 3887,2022-09-26,132.32000732421878,133.1300048828125,131.02000427246094,131.55999755859378,5177500.0,-7.552714197567312e-05,-1.2934834889621636,-0.5507297655904467,32.455175540366895,37.64740076493018,6.204125099945088,9.728580272680887,9.262505869185702,2.7642165280149413,14.822403480170493,2.1100006103515625,-2.7367804527781914,-8.747993469238253,-17.35082507879241,-0.14516185968409445,-13.049409274015346,-4.446577664461159,11.772501525641417,17.72996246854535,-25.643214916440517,4.301415804777083,9,4.419990539550753,6.914985656738253,10.014987945556612,2.399990081787081,19.959991455078097,0,0.05290205269448145,3.5000618607722336,132.33000183105472,1.5297174246548695,135.05000305175778,-1.258062134424946,136.77000427246094,0.05290205269448145 3888,2022-09-27,132.67999267578122,133.99000549316406,131.72999572753906,132.32000732421878,4239600.0,0.0027205662910854134,-1.9350613320650774,0.47365884998386354,23.40244748691906,35.36432163299677,5.644471034900363,8.861272141967646,9.028365051194868,2.4335891833288485,16.042888911691275,2.260009765625,-3.4435919587207025,-7.77750778198245,-16.95228068095193,1.397265116987029,-12.36489423146719,-3.1901213324977107,10.319514880152667,21.551719098036177,-17.360335594145543,4.58738644948474,9,4.06000518798831,6.55500030517581,9.655002593994169,2.040004730224638,17.340011596679716,1,0.059918696456805254,-1.2934834889621636,132.32000732421878,3.5000618607722336,132.33000183105472,1.5297174246548695,135.05000305175778,0.059918696456805254 3889,2022-09-28,135.52000427246094,136.71000671386722,133.27999877929688,134.46000671386722,5573300.0,0.02140497251623774,-1.005844717891992,2.944557477111271,31.62999375647044,34.555742296560595,2.0110673211230505,5.51650728891309,6.251468054904137,-0.31538418037547444,16.946530995024336,4.030014038085994,-4.202791444492874,-4.437496185302734,-13.540278848428187,4.665286477822718,-8.988887516865475,0.11389514626000619,6.473942093060742,81.05095889612113,43.8313993104653,4.551391331562731,9,0.239990234375,3.7149887084960938,6.814990997314453,-0.8000068664550781,12.649993896484375,2,0.03925613856042931,-1.9350613320650774,132.67999267578122,-1.2934834889621636,132.32000732421878,3.5000618607722336,132.33000183105472,0.03925613856042931 3890,2022-09-29,134.63999938964844,135.3699951171875,132.96000671386722,135.35000610351562,5602900.0,-0.0064935423189868,5.426766495086494,-0.6698191973282842,29.78800533611735,33.012131092504475,2.1131115687187787,5.968487548266637,7.18791998141333,0.6955352308345937,17.34914732817709,2.5599975585937216,-4.0562204356123175,-4.8515007019042855,-14.045328522333278,4.342327118524707,-9.448414612118796,-0.2545867916897748,6.428830680694006,67.03817361450245,32.832556693394125,4.5969139102145,9,1.1199951171875,4.594993591308594,7.624996185302734,0.07999801635742188,14.19000244140625,3,0.04448904872488124,-1.005844717891992,135.52000427246094,-1.9350613320650774,132.67999267578122,-1.2934834889621636,132.32000732421878,0.04448904872488124 3891,2022-09-30,134.16999816894528,136.19999694824222,133.97000122070312,134.94999694824222,6201000.0,-0.003490799337743322,-2.7796772358144586,1.0985794416626276,29.87536224264055,31.777880285349905,1.8740764671710792,5.977036785702353,7.847403973120237,1.3760004550640872,18.369317485464116,2.229995727539091,-4.430462112047252,-4.834001922607456,-14.072985632397575,4.404981787182663,-9.453493777502501,-0.21451006771241055,6.0477249098322545,55.360150174308686,23.879768797603397,4.6194918548950525,9,1.5899963378906534,5.064994812011747,7.942497253417997,0.5499992370605753,15.610000610351591,4,0.1254378926789772,5.426766495086494,134.63999938964844,-1.005844717891992,135.52000427246094,-1.9350613320650774,132.67999267578122,0.1254378926789772 3892,2022-10-03,138.89999389648438,139.8800048828125,136.1199951171875,136.25999450683594,5543900.0,0.03525375115219975,-1.5753507694719515,-3.384619899056837,52.35770088420374,33.42285723427422,-3.508641425395723,1.0587464597754206,3.3886498448832185,-3.1341681276867632,19.48407028691575,5.710006713867216,-4.49908722241571,0.049993896484380684,-9.082185662930556,9.182173455899317,-4.516095883223102,4.616083676191863,-8.470001220703153,87.97533882898755,50.65738692176813,4.566089779707468,10,-3.25,0.33499908447265625,3.2125015258789062,-4.179996490478516,11.0,0,0.09114473879346807,-2.7796772358144586,134.16999816894528,5.426766495086494,134.63999938964844,-1.005844717891992,135.52000427246094,0.09114473879346807 3893,2022-10-04,142.5399932861328,142.69000244140625,139.55999755859378,139.78999328613278,5648600.0,0.026205900285072525,1.0524498964409528,1.0416669074935807,51.268192376189695,35.16603263039128,-7.48069081710122,-2.6684484785411087,0.0007266447478855298,-6.535413007230318,20.572423976686217,3.790008544921875,-4.60480199916833,3.658493804931652,-5.522343507460363,12.839331117323667,-0.9319248512643412,8.248912461127645,-11.921000366210961,98.45828138599421,59.45878471684092,4.590418656196006,10,-5.9799957275390625,-3.55999755859375,-0.024997711181640625,-7.639995574951172,6.100006103515625,1,0.06833173812217108,-1.5753507694719515,138.89999389648438,-2.7796772358144586,134.16999816894528,5.426766495086494,134.63999938964844,0.06833173812217108 3894,2022-10-05,141.22999572753906,141.88999938964844,138.0,140.30000305175778,4454600.0,-0.009190385998995243,2.4577772352430554,0.3381791548295523,50.429430164083385,37.06559894491907,-6.114518899195446,-1.7863375543956863,1.5737298236828394,-5.00382998902748,20.748100960573314,4.5399932861328125,-4.7501630783363,2.5619964599609375,-6.157807545818997,11.281800465740872,-1.797905542929044,6.921898462850919,-10.128162426757825,84.99478566331847,43.72857581901921,4.35990200288997,10,-4.6699981689453125,-2.25,1.3525009155273438,-6.329998016357422,9.220001220703125,2,0.06223896346976865,1.0524498964409528,142.5399932861328,-1.5753507694719515,138.89999389648438,-2.7796772358144586,134.16999816894528,0.06223896346976865 3895,2022-10-06,139.41999816894528,141.8800048828125,138.85000610351562,140.39999389648438,4533500.0,-0.012815957044179371,-1.8585165724979307,-1.0537671457636002,48.947997761155946,38.90603394979411,-4.044802705911792,-0.46900017306938935,3.405457831305938,-3.017246929767481,20.391463840468166,3.029998779296875,-4.776074784100388,1.049498748779257,-7.094530963923063,9.193528461481577,-3.022516107571903,5.121513605130417,-7.854638102539042,62.49995625347752,18.50530156085651,4.072014856351162,10,-2.5649948120116903,-0.4400024414062216,3.162498474121122,-4.5200004577636435,6.770004272460966,3,0.0627600065623084,2.4577772352430554,141.22999572753906,1.0524498964409528,142.5399932861328,-1.5753507694719515,138.89999389648438,0.0627600065623084 3896,2022-10-07,137.58999633789062,139.28999328613278,137.03999328613278,138.91999816894528,4945800.0,-0.013125820220117324,1.1739213763923373,1.3571506422731898,44.059384941675454,40.19539054993951,-1.553580728881002,0.7613004552746929,5.210905623785237,-1.0230210307496748,21.06563639713467,2.3800048828125,-4.556858910225287,-0.37500305175780113,-7.754117823497637,7.004111719982035,-4.064560437627733,3.314554334112131,-5.579650576484369,22.374422860752674,-19.49017702211944,3.689557385869921,10,-0.37999725341796875,1.3899993896484375,6.442501068115234,-1.0699996948242188,7.8700103759765625,4,0.08169202552750332,-1.8585165724979307,139.41999816894528,2.4577772352430554,141.22999572753906,1.0524498964409528,142.5399932861328,0.08169202552750332 3897,2022-10-10,137.72999572753906,138.86000061035156,137.1199951171875,137.58999633789062,3785800.0,0.0010175113989001616,-2.2222269317170347,-0.10526255406537402,46.22975784716625,42.73175836774475,-0.9448290771162817,0.03890605284857429,5.003629157244831,-1.029366898803488,21.776242076484728,1.7400054931640625,-4.084764881499694,0.1359962463378963,-6.422599598016262,6.694592090692055,-3.143301675839183,3.4152941685149756,-5.292463698932806,12.212412802238754,-28.828206637164605,3.2792979221770797,10,0.09500885009765625,1.25,6.720001220703125,0.7949981689453125,7.2700042724609375,0,0.0874900415708677,1.1739213763923373,137.58999633789062,-1.8585165724979307,139.41999816894528,2.4577772352430554,141.22999572753906,0.0874900415708677 3898,2022-10-11,137.14999389648438,138.58999633789062,136.85000610351562,137.97000122070312,4564800.0,-0.004211151158401649,-1.4507199656135827,-5.857220708446866,50.82463050076525,44.86449578377751,0.37540069690680866,0.6033746424668323,5.484693587204248,-0.26375843273160626,21.864406171507834,1.739990234375,-3.331272815471891,-0.4145050048828125,-6.975642902101612,6.146632892335987,-3.695073953492198,2.866063943726573,-4.302363051366115,5.952146678332793,-38.4258300262771,3.2805689486093956,10,0.6750106811523438,1.8300018310546875,7.090000152587891,1.3800048828125,7.730010986328125,1,0.09296391226690992,-2.2222269317170347,137.72999572753906,1.1739213763923373,137.58999633789062,-1.8585165724979307,139.41999816894528,0.09296391226690992 3899,2022-10-12,132.94000244140622,136.75999450683594,132.78999328613278,136.55999755859378,6461300.0,-0.03069625696269218,-1.0255038886423469,4.4145887606997345,45.867602874368025,46.65111773247203,4.672271153365557,4.32718265046671,9.591209490947136,4.099024112213755,22.315568454622404,4.360000610351591,-2.628383083276475,-4.17499694824221,-10.708601664558074,2.3586077680736537,-7.441799306400156,-0.9081945900842641,9.750000000000028,1.6502636292370734,-44.696171327758954,3.266802358157936,10,4.79999542236331,6.039993286132841,11.54999542236331,6.334991455078153,14.830001831054716,2,0.11809836512649419,-1.4507199656135827,137.14999389648438,-2.2222269317170347,137.72999572753906,1.1739213763923373,137.58999633789062,0.11809836512649419 3900,2022-10-13,133.08000183105472,134.10000610351562,129.55000305175778,130.80999755859378,6342000.0,0.0010531020541404423,1.111364046717995,-0.6270738492665556,51.633988231774204,49.06874284237577,4.791603245427666,3.754324815899537,9.303707015053448,4.111626265106054,23.374794099059805,4.550003051757841,-1.695854329812704,-3.6379974365234204,-10.137356360742103,2.8613614876952624,-6.887676898632776,-0.3883179744140648,9.412000427246056,36.242323599449136,-13.145612678247694,3.249679462109345,10,3.0400009155273153,5.459999084472628,11.409996032714815,6.194992065429659,15.749999999999972,3,0.1305229552013285,-1.0255038886423469,132.94000244140622,-1.4507199656135827,137.14999389648438,-2.2222269317170347,137.72999572753906,0.1305229552013285 3901,2022-10-14,131.52000427246094,135.47000122070312,131.44000244140622,135.11000061035156,5650100.0,-0.011722253810713013,-1.1493326822916492,-1.581493207498975,48.36733969386486,48.62536937678256,6.633781050937898,4.901699405292078,10.692131690528583,5.755229799322876,23.409061376766143,4.029998779296903,-1.1587560101788767,-4.776495361328131,-11.483412759113634,1.9304220364573723,-8.129954060220882,-1.4230366624353792,10.454318017578117,21.160061625201017,-30.900908420140006,3.3534586988927493,10,4.599998474121094,6.915000915527344,12.969993591308594,7.7549896240234375,18.360000610351562,4,0.11154195325719796,1.111364046717995,133.08000183105472,-1.0255038886423469,132.94000244140622,-1.4507199656135827,137.14999389648438,0.11154195325719796 3902,2022-10-17,133.83999633789062,135.64999389648438,133.22999572753906,133.22999572753906,5775300.0,0.017639841773602116,-6.934412287065062,-0.16991677788450912,52.19199553423659,48.72801417212111,3.9342775487206154,2.150912335964506,8.199164454318009,3.5438810949824813,23.520559383467994,4.1299896240234375,-0.3949786166660658,-2.1130027770996094,-8.567108467147534,4.341102912948315,-5.340055622123572,1.114050067924353,7.637353182617176,47.45571318856619,-8.114813311179802,3.2270528450239677,10,1.8800048828125,4.4250030517578125,10.522502899169922,5.43499755859375,17.760009765625,0,0.08682016358279654,-1.1493326822916492,131.52000427246094,1.111364046717995,133.08000183105472,-1.0255038886423469,132.94000244140622,0.08682016358279654 3903,2022-10-18,136.16000366210938,136.67999267578122,134.49000549316406,136.08999633789062,4273000.0,0.017334185502827504,2.9459749257672243,0.1147659904445056,51.233615470090335,48.81736809501077,0.6862636828903419,-0.4671248179148506,5.728929377655078,1.3116637404684752,23.620844033249337,2.8399963378905966,0.5031511593464302,0.38100433349609375,-5.837929279118015,6.599937946110202,-2.7284624728109463,3.490471139803134,4.840251999648416,91.67834180574546,37.7061989597877,3.109466806307052,10,-0.44499969482421875,0.33499908447265625,8.202495574951172,3.114990234375,13.959991455078125,1,0.06492359062965147,-6.934412287065062,133.83999633789062,-1.1493326822916492,131.52000427246094,1.111364046717995,133.08000183105472,0.06492359062965147 3904,2022-10-19,135.74000549316406,136.82000732421878,135.3699951171875,136.02999877929688,3916100.0,-0.0030845928146974178,-1.8155193102529328,-4.142327811682651,52.1585693616695,49.174098272845605,0.27447414757648403,-0.1351787450981874,5.9584840868175775,1.7971435292998876,23.03709671039255,1.4500122070312784,0.3028761626426899,0.012506103515619316,-6.1889076133580545,6.213919820389293,-3.0882007549212176,3.1132129619524562,4.8022400641937395,85.1444127048756,31.46906654581872,3.1007068584368334,10,-1.3200073242187784,0.55999755859375,6.892490386962891,3.5349884033203125,15.30999755859375,2,0.06733460306297645,2.9459749257672243,136.16000366210938,-6.934412287065062,133.83999633789062,-1.1493326822916492,131.52000427246094,0.06733460306297645 3905,2022-10-20,136.02000427246094,137.27000427246094,134.97000122070312,135.94000244140622,4800300.0,0.002062757978236407,-1.2772259278003972,-0.27587476979751974,53.65758740777749,50.24056521352361,-0.6018207800019013,-0.35708961552640517,5.5112251651293604,1.56304441568426,21.80303466272665,2.3000030517578125,-0.17005233800705355,0.24400482177733807,-5.950267407126319,6.438277050680995,-2.853131292674476,3.341140936229152,4.082551584672871,78.55918340639937,24.060224358116656,3.0971361144518212,10,-1.81500244140625,0.279998779296875,6.612491607666016,3.2549896240234375,13.879989624023438,3,0.08638435252849752,-1.8155193102529328,135.74000549316406,2.9459749257672243,136.16000366210938,-6.934412287065062,133.83999633789062,0.08638435252849752 3906,2022-10-21,136.46000671386722,136.67999267578122,134.8800048828125,135.02999877929688,4198600.0,0.003234836256326812,-1.0809158824099798,17.87469006293507,44.190502486821224,50.013981284596376,-1.362220852473996,-0.4973156879616738,4.945279411554594,1.185059394061625,19.842570190904702,1.7999877929687216,-0.5641780634937845,0.47750701904300286,-5.504798634736318,6.4598126728223235,-2.5136458078466433,3.468659845932649,3.220447031051549,79.95059788643627,28.45987044054131,2.9911528268896594,10,-2.390007019042997,-0.34000396728518467,6.172489166259737,2.814987182617159,12.159988403320284,4,0.09064923427070615,-1.2772259278003972,136.02000427246094,-1.8155193102529328,135.74000549316406,2.9459749257672243,136.16000366210938,0.09064923427070615 3907,2022-10-24,139.32000732421878,139.83000183105472,137.21000671386722,137.32000732421878,4176300.0,0.020958526085584017,-1.3603546635507595,1.398593638293985,42.03761573331675,49.03764631043544,-4.4398579452072795,-2.9576450820999582,1.8980939958360352,-1.6159417664817681,17.389893716544456,3.3699951171875,-0.7450158215510498,2.987507629394571,-2.91107411368327,8.886089372472412,0.038216757855650485,5.936798500933492,-9.770004272460994,90.4495345208909,43.04511876543913,2.949290871538925,10,-4.630004882812528,-3.200004577636747,3.3124885559081747,-0.04501342773440342,12.139999389648409,0,0.07579670545106287,-1.0809158824099798,136.46000671386722,-1.2772259278003972,136.02000427246094,-1.8155193102529328,135.74000549316406,0.07579670545106287 3908,2022-10-25,140.6300048828125,141.89999389648438,139.74000549316406,140.0,5738500.0,0.009402795648331796,-2.7565215083724754,0.31500244140625,48.51634208387511,49.33195066704734,-5.815908029016214,-3.838301360290359,0.404859988648127,-2.878522681429871,15.182496699229258,2.5799865722655966,-0.6073902080929656,3.9000045776367074,-2.0335862383682013,9.833595393641616,0.9332091696342673,6.8667999856391475,-10.87440185546879,81.90896009668262,37.63770497826186,2.9667954080024543,10,-4.905006408691406,-4.510002136230469,2.002490997314453,-1.355010986328125,11.17999267578125,1,0.07800612130991857,-1.3603546635507595,139.32000732421878,-1.0809158824099798,136.46000671386722,-1.2772259278003972,136.02000427246094,0.07800612130991857 3909,2022-10-26,140.83999633789062,142.72999572753906,140.5,142.0,6662300.0,0.0014932194253503006,-1.4239132237573184,-1.8412613834528193,53.81310339684619,49.57407457427756,-5.3500530764044925,-3.825428630006172,0.012228461960347659,-3.0523283711468423,14.035905994912993,2.2299957275390625,-0.5485963685025581,3.843996429443365,-2.3331854535988725,10.021178312485603,0.7554054879222463,6.932587370964484,-10.598617675781298,75.92354657434926,32.55532549012882,3.088590941521112,10,-3.7549972534179688,-4.6999969482421875,1.7924995422363281,-1.56500244140625,11.57000732421875,2,0.06589036509936519,-2.7565215083724754,140.6300048828125,-1.3603546635507595,139.32000732421878,-1.0809158824099798,136.46000671386722,0.06589036509936519 3910,2022-10-27,140.6300048828125,142.8699951171875,140.11000061035156,140.19999694824222,7425300.0,-0.0014909930455716536,-8.049153263126298,-0.37069532503746466,58.941217653553004,50.7489499031318,-4.421427471616795,-3.3135597910904266,0.06819109756153807,-2.815946440039937,12.710996648426375,2.7599945068359375,-0.5938913882488634,3.3345046997070256,-2.94176189916584,9.610771298579891,0.19637140027060696,6.472637999143444,-9.63930919677739,71.96504415314571,24.86964255697889,3.1381332994364266,10,-2.5800094604492188,-4.420005798339844,1.5449943542480469,-1.355010986328125,9.989990234375,3,0.07409512769076798,-1.4239132237573184,140.83999633789062,-2.7565215083724754,140.6300048828125,-1.3603546635507595,139.32000732421878,0.07409512769076798 3911,2022-10-28,151.0,151.92999267578125,147.22999572753906,148.0,13902800.0,0.07373956308846652,-1.0704793401762487,6.976615450126433,74.36654650518358,53.212788899903686,-13.116985069906207,-13.025889191820028,-10.380739928347055,-13.121655466107654,12.360243257109154,11.29998779296875,0.12221723573691179,12.862999725341808,4.266894906056308,21.45910454462731,8.564947315699044,17.161052134984573,-19.058960359472707,93.68210894910172,40.43206936181752,4.298052409642751,10,-7.790000915527344,-10.260002136230469,-10.194999694824219,-11.725006103515625,-1.6100006103515625,4,-0.007284808632553763,-8.049153263126298,140.6300048828125,-1.4239132237573184,140.83999633789062,-2.7565215083724754,140.6300048828125,-0.007284808632553763 3912,2022-10-31,151.55999755859375,152.07000732421875,147.24000549316406,150.0,8396000.0,0.003708593103269875,2.7441626647110313,0.5199991861979166,76.47928031798432,56.0178627718919,-12.17991161966927,-13.269115180812435,-10.998996904119196,-13.559489132996418,13.279975104725656,4.8300018310546875,0.7509106658247049,12.789997100830078,2.3011785131395186,23.278815688520638,7.545587806984798,18.034406394675358,-17.62006261454107,95.86366837075016,35.11758437595145,5.244409293845276,10,-8.084991455078125,-10.749992370605469,-13.47500228881836,-12.325004577636719,-2.7700042724609375,0,-0.019398274536588267,-1.0704793401762487,151.0,-8.049153263126298,140.6300048828125,-1.4239132237573184,140.83999633789062,-0.019398274536588267 3913,2022-11-01,152.27999877929688,154.13999938964844,151.5,152.99000549316406,5502400.0,0.004750601955009648,-1.3259862738376118,-0.45513322117453736,90.76732762436049,60.307724801079786,-11.591827309082532,-13.936539411502281,-11.712386585560608,-14.116931363379763,14.812590352990618,2.6399993896484375,1.713583483271833,13.022998046874989,1.0042708057594893,25.041725287990474,7.013634426317253,19.032361667432724,-16.164455149624274,86.7426887228512,17.75628175527629,6.009363620557745,11,-7.769996643066406,-10.43499755859375,-14.292503356933594,-13.045005798339844,-8.470001220703125,1,-0.005384765379582879,2.7441626647110313,151.55999755859375,-1.0704793401762487,151.0,-8.049153263126298,140.6300048828125,-0.005384765379582879 3914,2022-11-02,150.02000427246094,154.3800048828125,149.97999572753906,152.57000732421875,6342100.0,-0.014841046263149749,-2.3459889418139834,3.5915196320732417,82.77868585276893,63.54340240607884,-7.9267798511399405,-11.577857641569437,-9.448694214924757,-11.665791593830818,16.19786635728111,4.4000091552734375,2.4346099181817635,10.323503112792963,-2.6072671642487535,23.254273389834665,3.858117974272119,16.788888251313807,-11.38103683639173,69.4463959007655,-3.529821186173436,6.465385138520854,11,-5.3899993896484375,-8.055000305175781,-12.032508850097656,-10.785011291503906,-8.449996948242188,2,0.011931697341388547,-1.3259862738376118,152.27999877929688,2.7441626647110313,151.55999755859375,-1.0704793401762487,151.0,0.011931697341388547 3915,2022-11-03,148.1699981689453,150.27999877929688,148.0399932861328,148.80999755859375,4937500.0,-0.01233172944159977,-3.9777393486258754,0.2509798524387106,81.85995069064629,67.72889665094829,-4.662346076026154,-9.527175771984048,-7.663801021593088,-9.539411003973981,17.442129102502793,2.2400054931640625,3.055568811586312,8.035997009277338,-5.436145534826295,21.50813955338097,1.2999257372255215,14.772068281329155,-7.012464741397167,13.146870458381974,-63.64149791216992,6.736071272051814,11,-2.3749923706054688,-6.204994201660156,-10.672504425048828,-8.935005187988281,-5.7700042724609375,3,0.02861581659958956,-2.3459889418139834,150.02000427246094,-1.3259862738376118,152.27999877929688,2.7441626647110313,151.55999755859375,0.02861581659958956 3916,2022-11-04,148.8300018310547,149.7100067138672,146.14999389648438,148.5,7357000.0,0.004454367755048594,2.4066919274883003,-0.5156283527644661,80.62937084740267,72.01686944140228,-3.780720718309823,-9.804618597373292,-8.43868494062508,-9.920867264424714,18.062607810060815,3.5600128173828125,3.7789494534376615,8.13400039672851,-5.82043710484507,22.088437898302104,1.1567816459417202,15.1112191475153,-5.556872970664244,32.563843948961924,-45.954766423507614,6.977218750786795,11,-1.7699966430664062,-6.864997863769531,-11.332508087158203,-9.595008850097656,-8.249999999999972,4,0.012027099805889563,-3.9777393486258754,148.1699981689453,-2.3459889418139834,150.02000427246094,-1.3259862738376118,152.27999877929688,0.012027099805889563 3917,2022-11-07,149.77999877929688,150.4199981689453,148.8300018310547,149.75,5150100.0,0.006383101098934141,1.4274798490425382,0.09090488740925695,79.4805400692261,75.45733588421906,-3.454175243747642,-10.335477741811587,-9.364328001453543,-10.609831459828115,18.770539977416945,1.589996337890625,4.552256813582943,8.481497192382818,-5.965587654075648,22.928582038841284,1.2579547691535709,15.705039615612066,-4.729769755318898,44.10692633148053,-31.39431898053278,7.223542423229235,11,-2.5349960327148438,-7.814994812011719,-12.28250503540039,-10.545005798339844,-7.4199981689453125,0,-0.0026038148806711847,2.4066919274883003,148.8300018310547,-3.9777393486258754,148.1699981689453,-2.3459889418139834,150.02000427246094,-0.0026038148806711847 3918,2022-11-08,149.89999389648438,150.9600067138672,148.4199981689453,150.0,3246500.0,0.000801142463382698,1.5148356296833454,-3.3336724313326553,81.05264355492736,78.48395145733919,-2.370188792324825,-9.962058789964999,-9.518357508123842,-10.4296796233331,19.48234083901312,2.540008544921875,5.667945240700618,7.963992309570301,-6.833298812066232,22.76128343120682,0.5653467487520345,15.362637870388568,-3.75,45.56494525012886,-27.53025507234554,7.398645560818262,11,-2.6549911499023438,-7.934989929199219,-12.457500457763672,-10.665000915527344,-9.699996948242159,1,-0.007404940997649989,1.4274798490425382,149.77999877929688,2.4066919274883003,148.8300018310547,-3.9777393486258754,148.1699981689453,-0.007404940997649989 3919,2022-11-09,148.63999938964844,150.44000244140625,148.44000244140625,149.27999877929688,4848900.0,-0.008405567432551386,-2.846178675704623,6.399603295697284,76.53492842861213,80.43880821012354,0.1258237653863148,-7.868999940053101,-8.328050400112346,-8.926669041538219,19.206203883130268,2.0,6.692496116252329,5.918997955322254,-8.530553174198758,20.368549084843266,-1.3057776094382518,13.14377352008276,-1.1732037353515636,51.76712802438862,-19.784425506550754,7.224775564760504,11,1.625,-6.674995422363281,-10.870002746582031,-9.405006408691406,-6.279998779296875,2,-0.03249463032082778,1.5148356296833454,149.89999389648438,1.4274798490425382,149.77999877929688,2.4066919274883003,148.8300018310547,-0.03249463032082778 3920,2022-11-10,150.4499969482422,152.0,148.13999938964844,151.88999938964844,6440900.0,0.01217705574560024,3.650592885375494,2.250005960470162,77.81314235651861,80.82176330471633,-0.16172623504274952,-8.760092999550352,-10.137848752755133,-10.545804326502832,18.371736617036195,3.8600006103515625,7.592814546157399,6.860495758056629,-7.232824190339585,20.953815706452843,-0.1861642161414636,13.907155732254722,3.9300079345703125,73.50424898144429,2.8905666570416457,7.046659974198101,11,-0.18499755859375,-8.484992980957031,-12.680000305175781,-11.215003967285156,-8.830001831054688,3,-0.059022863437334094,-2.846178675704623,148.63999938964844,1.5148356296833454,149.89999389648438,1.4274798490425382,149.77999877929688,-0.059022863437334094 3921,2022-11-11,146.19000244140625,150.13999938964844,145.0500030517578,149.9600067138672,7576700.0,-0.02831501889828192,1.4648954604064834,2.6180540838384267,62.93786473162301,79.3171615728984,3.737226686140019,-3.5254600104553333,-5.925862648820043,-6.141732257860042,17.622511114258998,5.399993896484375,8.333148037628206,1.8670013427734489,-11.060181992265683,14.79418467781258,-4.596590324746131,8.330593010293029,8.065202331542963,16.402876118338,-49.56596023373281,6.4635916675195695,11,3.5250015258789062,-4.224998474121094,-8.272502899169922,-6.955009460449219,-5.850006103515625,4,-0.02592522389785812,3.650592885375494,150.4499969482422,-2.846178675704623,148.63999938964844,1.5148356296833454,149.89999389648438,-0.02592522389785812 3922,2022-11-14,145.4600067138672,147.32000732421875,144.66000366210938,146.25,6535800.0,-0.004993472298706947,-1.2259450555764824,0.20954705327618378,59.2992108542645,75.82070415399885,3.9235453047184023,-1.9818998821833134,-5.190806121945627,-5.314670224373913,16.85442426272674,2.660003662109375,9.049768362154396,0.5560050964355412,-11.395039680993847,12.50704987386493,-5.419517292279153,6.531527485150235,8.426989990234375,10.899229576287746,-50.86171171066298,5.975522388714692,11,4.05999755859375,-3.4950027465820312,-7.365009307861328,-6.225013732910156,-3.9900054931640625,0,-0.033548773941774135,1.4648954604064834,146.19000244140625,3.650592885375494,150.4499969482422,-2.846178675704623,148.63999938964844,-0.033548773941774135 3923,2022-11-15,145.0,149.16000366210938,143.0800018310547,147.58999633789062,6421400.0,-0.0031624274208378322,1.1221606190849005,3.2785042396615998,57.93289151466057,73.06006033865347,3.623315769643739,-0.8702861723751312,-4.728723185546471,-4.777489224648463,16.563581008019877,6.0800018310546875,8.361347759263623,-0.34600143432618324,-11.566986729525809,10.874983860873442,-5.956494081925996,5.2644912132736295,8.333377121582032,21.52464756808723,-36.85670356646763,5.6104926475998145,11,2.5400009155273438,-3.0349960327148438,-6.597499847412109,-5.765007019042969,-5.470001220703125,1,-0.018206892342403025,-1.2259450555764824,145.4600067138672,1.4648954604064834,146.19000244140625,3.650592885375494,150.4499969482422,-0.018206892342403025 3924,2022-11-16,144.8800048828125,147.27000427246094,144.63999938964844,145.30999755859375,4687300.0,-0.0008275525323275801,-4.780207250410812,0.16602057288291366,58.13242282712412,70.42366835381767,3.282741828060381,-0.032080979178772395,-4.7237374110484325,-4.571611702014707,16.306536345374727,2.6300048828125,7.502968448092844,-0.9229965209960938,-11.201640119293756,9.355647077301569,-6.062318320144925,4.216325278152738,7.6331022155273445,20.179410552173266,-34.97659097400957,5.1393217991488305,11,2.6599960327148438,-2.9150009155273438,-6.477504730224609,-5.645011901855469,-4.8600006103515625,2,-0.03230264892906198,1.1221606190849005,145.0,-1.2259450555764824,145.4600067138672,1.4648954604064834,146.19000244140625,-0.03230264892906198 3925,2022-11-17,147.77000427246094,148.55999755859375,143.25999450683594,143.25999450683594,6115200.0,0.019947537908947766,-1.3503288583337845,-10.488573456352023,41.34048410915979,66.0582364940129,0.36882200178035873,-2.1045673745135787,-7.693344254332175,-7.302006981304345,16.043252736102072,5.3000030517578125,6.286617077491883,1.379502868652338,-7.832604553102328,10.591610290407004,-3.2265508422250093,5.9855565795296855,3.988454404496082,66.43065245394266,15.48088948651317,4.6060537108773385,11,-0.23000335693359375,-5.805000305175781,-9.41000747680664,-8.535011291503906,-6.779998779296875,3,-0.036610973172433,-4.780207250410812,144.8800048828125,1.1221606190849005,145.0,-1.2259450555764824,145.4600067138672,-0.036610973172433 3926,2022-11-18,148.8300018310547,150.30999755859375,148.4600067138672,148.80999755859375,3756500.0,0.007173293144387527,-4.138963653703508,0.004435527526660532,42.8720658670468,61.99062824932632,-0.7724018645872661,-2.308687232494151,-8.83291190855411,-8.216012183810506,15.898906795200068,2.5399932861328125,5.351279519653872,1.821000671386713,-6.162989671792076,9.804991014565502,-2.1709945002026814,5.8129958429761075,2.234180298230143,79.52978420302854,32.84602807827799,3.9919951715894,11,-1.2900009155273438,-5.9199981689453125,-11.5,-10.035003662109375,-9.850006103515625,4,-0.04844457854708406,-1.3503288583337845,147.77000427246094,-4.780207250410812,144.8800048828125,1.1221606190849005,145.0,-0.04844457854708406 3927,2022-11-21,149.8800048828125,151.07000732421875,148.8699951171875,149.44000244140625,5312700.0,0.0070550496461709855,-1.7847954571792792,21.9954233409611,43.83984521869909,57.85587287863429,-2.0190521178242022,-2.6635602442962067,-9.934193536755572,-9.115149405770865,16.919314453181222,2.2400054931640625,4.559683049037233,2.343003845214838,-4.858324136187747,9.544331826617423,-1.2576601454864544,5.943667835916131,-6.8000030517578125,85.10636266239905,41.69327364800569,3.600663990701299,11,-2.3400039672851562,-6.075004577636719,-12.602500915527344,-11.085006713867188,-10.480010986328125,0,-0.06365097567471378,-4.138963653703508,148.8300018310547,-1.3503288583337845,147.77000427246094,-4.780207250410812,144.8800048828125,-0.06365097567471378 3928,2022-11-22,151.60000610351562,151.77000427246094,149.5,150.08999633789062,3234700.0,0.01147585511521676,1.4540505765328846,3.4318213344430575,54.17107418241757,55.37100018461267,-3.880637282297812,-3.7097802971511555,-11.447661401114601,-10.70899694960471,18.049674613189577,2.2700042724609375,3.8362342192137078,3.514505004882807,-3.1205725974726306,10.149582607238244,0.19696620370510232,6.832043806060511,-8.360204162597654,98.00237398513929,55.49126414262475,3.3175388011777156,11,-4.060005187988281,-7.165000915527344,-14.607505798339844,-12.805007934570312,-11.600006103515625,1,-0.06682060999321804,-1.7847954571792792,149.8800048828125,-4.138963653703508,148.8300018310547,-1.3503288583337845,147.77000427246094,-0.06682060999321804 3929,2022-11-23,150.1199951171875,152.1699981689453,149.75999450683594,151.0500030517578,3026700.0,-0.009762605057664353,-1.9212003514125862,-0.6158953112368634,55.25039790370279,52.86402857874425,-2.4234643545118786,-1.5798900335896064,-9.909133121209322,-9.122133102589771,19.03743988708056,2.410003662109375,3.0592622285490165,1.5704940795898494,-4.1685892518634375,7.309577411043136,-1.299047586136794,4.440035745316493,-6.538985083007816,76.99211886437665,29.495692467826785,2.8695416657266417,11,-2.4949951171875,-5.489990234375,-14.014991760253906,-11.324996948242188,-11.080001831054716,2,-0.0705435430478385,1.4540505765328846,151.60000610351562,-1.7847954571792792,149.8800048828125,-4.138963653703508,148.8300018310547,-0.0705435430478385 3930,2022-11-25,151.0500030517578,151.7899932861328,150.22000122070312,151.1699981689453,1481200.0,0.006195097021181706,1.3088367291984562,0.12902590690577367,55.89172413011117,52.081124067465154,-3.6424538129768678,-1.7805201812868177,-10.73927435457216,-9.929853870055354,20.207645969931914,1.6699981689453125,2.2239233640445377,1.9795021057128963,-2.482180157635156,6.441184369060949,-0.2513390259611299,4.2103432373869225,-6.953653729492203,69.81138283608486,19.582304678354113,2.2308411316740258,11,-3.4250030517578125,-6.4199981689453125,-15.69000244140625,-12.2550048828125,-11.089996337890597,4,-0.0730221685299629,-1.9212003514125862,150.1199951171875,1.4540505765328846,151.60000610351562,-1.7847954571792792,149.8800048828125,-0.0730221685299629 3931,2022-11-28,149.89999389648438,152.2100067138672,149.44000244140625,151.00999450683594,4909000.0,-0.007613433512340784,-1.7290904034216046,9.250381485249237,50.31511308648941,51.08289098215681,-2.135398882338194,-0.7559015944133307,-9.466207858216677,-8.65230535093258,19.264972648469612,2.7700042724609375,1.5168963092973797,0.8844932556152401,-3.5035522804155903,5.27253879164607,-1.3095295124001893,3.0785160236306695,-5.31922564341798,30.838179733291916,-19.3323013238384,2.1940227680154205,11,-2.2549896240234375,-5.269989013671875,-14.647491455078125,-11.104995727539062,-5.4199981689453125,0,-0.05943955147505364,1.3088367291984562,151.0500030517578,-1.9212003514125862,150.1199951171875,1.4540505765328846,151.60000610351562,-0.05943955147505364 3932,2022-11-29,148.6199951171875,149.60000610351562,147.82000732421875,149.05999755859375,5339000.0,-0.00853901822158043,1.342073562479923,0.396398377895388,46.831688104496955,49.84942393658307,-0.40232572911301645,0.3083558458061475,-8.099989394546583,-7.241175562966475,18.033481671630064,2.079986572265625,0.516426729595878,-0.2485054016113395,-4.4715190813631125,3.9745082781404335,-2.360012241487226,1.863001438264547,-3.428887787257054,18.222959093231562,-31.18630675456024,2.11150683987588,11,-0.8849945068359375,-2.8249893188476562,-13.524993896484375,-9.824996948242188,-0.04998779296875,1,-0.0648634080632775,-1.7290904034216046,149.89999389648438,1.3088367291984562,151.0500030517578,-1.9212003514125862,150.1199951171875,-0.0648634080632775 3933,2022-11-30,151.4600067138672,151.88999938964844,147.6699981689453,148.1999969482422,7464500.0,0.019109216054275402,1.0485467097271193,-7.409071993341656,56.47383730705855,49.66513665657579,-2.4916414734889827,-2.736541186750628,-10.784507649160048,-9.916402789245211,16.60503557704123,4.220001220703125,0.32214404452219014,2.6325057983398494,-1.46511164008092,6.730123236760619,0.5836970791294505,4.681314517550248,-5.707387433221811,83.4802073040392,32.94943916435585,2.048808719210391,11,-3.725006103515625,-4.400001525878906,-16.055004119873047,-12.665008544921875,-2.69000244140625,2,-0.07962506458992935,1.342073562479923,148.6199951171875,-1.7290904034216046,149.89999389648438,1.3088367291984562,151.0500030517578,-0.07962506458992935 3934,2022-12-01,151.80999755859375,153.36000061035156,150.9600067138672,152.25999450683594,3812600.0,0.0023107805969384554,-1.2325746446086259,-0.1380354601962106,53.346454475618636,50.99913336396011,-1.9615088738765678,-3.1047358262893,-10.879209615610876,-10.093270794480247,15.744972394006934,2.399993896484375,0.3378856982374998,2.8929969787597543,-1.3883639549356417,7.17435791245515,0.7523165119120563,5.033677445607452,-5.540787283290626,72.75918476803433,24.09613100394707,2.1406804668476993,12,-1.2949981689453125,-4.564994812011719,-15.887496948242188,-13.014999389648438,-2.25,3,-0.07779459685476564,1.0485467097271193,151.4600067138672,1.342073562479923,148.6199951171875,-1.7290904034216046,149.89999389648438,-0.07779459685476564 3935,2022-12-02,152.41000366210938,152.5500030517578,149.6199951171875,149.6199951171875,3046600.0,0.00395234907558728,-1.100357678046006,-6.200061035570174,68.66743235223001,53.86528519564713,-2.04965765331076,-3.552966876077164,-11.156241950217265,-10.522571638191437,15.280835205606358,2.9300079345703125,0.47921414473853474,3.281002807617199,-1.2568362320818949,7.818841847316293,1.0120832877676662,5.5499223274667315,-5.431714353301402,83.30410297666934,29.29793701518328,2.2689195198495438,12,-1.8950042724609375,-5.165000915527344,-15.797504425048828,-13.615005493164062,-3.6100006103515625,4,-0.08772396860259712,-1.2325746446086259,151.80999755859375,1.0485467097271193,151.4600067138672,1.342073562479923,148.6199951171875,-0.08772396860259712 3936,2022-12-05,150.6199951171875,152.39999389648438,149.89999389648438,151.8000030517578,3103800.0,-0.011744691961889209,1.100849495111396,-0.42294061669382976,64.55974807564965,56.1674966241972,0.023427130073599756,-1.709634558540131,-8.969713487860844,-8.582349390081703,15.355605038609548,2.510009765625,0.622322606903424,1.4014945983886662,-3.1818937056291645,5.984882902406497,-0.8901995536202492,3.6931887503975815,-3.0035346782251793,51.84526682756771,-7.29912519782917,2.2916941520089127,12,-0.1049957275390625,-1.8899917602539062,-13.489997863769531,-11.824996948242188,-0.709991455078125,0,-0.07077405888259691,-1.100357678046006,152.41000366210938,-1.2325746446086259,151.80999755859375,1.0485467097271193,151.4600067138672,-0.07077405888259691 3937,2022-12-06,149.38999938964844,150.8699951171875,148.30999755859375,150.61000061035156,3161700.0,-0.00816621808135154,1.942542444226182,1.0338923874671873,61.87125700322588,57.0230724931759,1.3148795986070922,-0.5379348954255647,-7.348992916853803,-7.235071013200411,15.073618735166875,2.55999755859375,1.0181093310157223,0.19099884033204262,-4.385644522396831,4.767642203060916,-2.097322841032394,2.4793205216964793,-1.1991849335472011,30.228479485116655,-32.283495984134206,2.288321681364442,12,1.125,-0.6599960327148438,-7.415000915527344,-8.650001525878906,0.2899932861328125,1,-0.03286701708394013,1.100849495111396,150.6199951171875,-1.100357678046006,152.41000366210938,-1.2325746446086259,151.80999755859375,-0.03286701708394013 3938,2022-12-07,148.7899932861328,150.72999572753906,148.3300018310547,150.00999450683594,4646100.0,-0.004016373960553099,-1.2430015829328465,1.0,60.30568981701564,57.58477159465511,1.6476335146167571,-0.026721049425304955,-6.368783372718781,-6.473775956104305,14.657453791915328,2.399993896484375,1.3140961827182593,-0.35350723266600426,-4.921270624811427,4.214256159479419,-2.6373889287387158,1.9303744634067073,4.57000732421875,9.504860147995057,-55.951030189084875,2.283881696072711,12,1.725006103515625,-0.05998992919921875,-6.647487640380859,-7.979988098144531,-1.80999755859375,2,-0.0014784997099301922,1.942542444226182,149.38999938964844,1.100849495111396,150.6199951171875,-1.100357678046006,152.41000366210938,-0.0014784997099301922 3939,2022-12-08,143.80999755859375,148.75,143.14999389648438,148.49000549316406,7332400.0,-0.03346996405841762,1.1538497653959805,3.836068239237562,40.59829400423564,55.88550158066894,6.301049934023013,4.819993359696582,-1.150169288464241,-1.4085121222144323,14.3350072975585,5.6399993896484375,1.3963195524019625,-5.092002868652344,-10.245080456729397,0.061074719424709656,-7.6685416626908705,-2.515464074613817,9.449403076171876,7.021308715844289,-55.902501909880584,2.576538794038524,12,4.444999694824219,4.920005798339844,-0.6324958801269531,-1.964996337890625,2.089996337890625,3,0.034489999291226425,-1.2430015829328465,148.7899932861328,1.942542444226182,149.38999938964844,1.100849495111396,150.6199951171875,0.034489999291226425 3940,2022-12-09,141.57000732421875,144.1999969482422,141.1999969482422,143.3300018310547,6986800.0,-0.015576039721872159,-1.3999853516519065,0.3760665647242174,33.67809633192752,54.03694416349539,7.883969316364613,6.704341845042734,1.3356997419793402,0.9057042605886068,13.812743634320798,3.0,1.022239938773339,-6.887993621826183,-12.932592948310003,-0.8433942953423639,-9.910293285068093,-3.8656939585842736,11.285017041015635,3.303664971396575,-55.14352626597224,3.0222996632419066,12,5.709991455078125,5.709991455078125,1.7274971008300781,0.39499664306640625,3.5699920654296875,4,0.05643843908319224,1.1538497653959805,143.80999755859375,-1.2430015829328465,148.7899932861328,1.942542444226182,149.38999938964844,0.05643843908319224 3941,2022-12-12,142.39999389648438,143.39999389648438,141.0399932861328,143.0399932861328,4053900.0,0.005862728892602309,2.4705875753121878,0.36363715179941564,33.01543062731446,52.50180444380844,6.569030885963144,5.877185301325255,0.7814578326717765,0.22354369254486528,14.262796533184208,2.3600006103515625,0.7165295338553221,-5.868506622314442,-12.428176604243703,0.6911633596148192,-9.148341613279086,-2.588671631349797,9.755728823730465,13.83520200428736,-39.536210431293775,3.279834990964634,12,4.8000030517578125,4.8000030517578125,1.480010986328125,-0.43498992919921875,2.720001220703125,0,0.04494388644374414,-1.3999853516519065,141.57000732421875,1.1538497653959805,143.80999755859375,-1.2430015829328465,148.7899932861328,0.04494388644374414 3942,2022-12-13,140.58000183105472,144.97999572753906,140.17999267578122,144.72999572753906,10037600.0,-0.012780843703916744,1.0645201514724052,6.4843716472354895,25.090417940243825,49.01475784749569,7.966362038795154,7.708028957550283,2.709246122797623,2.193616138708279,14.659168091255243,4.800003051757841,0.23714232336675423,-7.444498443603493,-14.763165075506976,-0.12583181170001012,-11.103831759555248,-3.7851651276517373,10.68646253443356,3.7915548773878776,-42.119458772309414,3.659333315951748,12,6.18999481201169,6.18999481201169,3.932502746582003,1.3850021362304403,3.789993286132784,1,0.06636791655663243,2.4705875753121878,142.39999389648438,-1.3999853516519065,141.57000732421875,1.1538497653959805,143.80999755859375,0.06636791655663243 3943,2022-12-14,142.36000061035156,144.49000549316406,140.71000671386722,140.77999877929688,7511800.0,0.01266182071498334,-3.3953832914897193,-0.3807238927250425,32.69403403077753,46.720044464735565,5.319143572120879,6.02922883610853,0.9426038210428089,0.5423602932988842,14.623350137891105,3.9100036621093466,-0.027795358512605617,-5.532499694824224,-13.16917244404948,2.1041730544010306,-9.350836069436866,-1.7141633202115827,7.797816586165993,25.437643774348413,-15.858493614837219,3.8183363746126346,12,4.004997253417969,4.409996032714844,2.2450027465820312,-0.39499664306640625,3.4499969482421875,2,0.051418881947499884,1.0645201514724052,140.58000183105472,2.4705875753121878,142.39999389648438,-1.3999853516519065,141.57000732421875,0.051418881947499884 3944,2022-12-15,140.19999694824222,144.00999450683594,139.92999267578122,141.97000122070312,6130400.0,-0.015172827007927658,-2.532449517468182,-1.120254570388308,27.06129195845476,42.09713997653833,6.32412692516229,8.24327809956381,3.133371508989825,2.830232146280622,14.662861071521455,4.080001831054716,-0.19493669172715045,-7.458502960205038,-15.743156067161948,0.8261501467518713,-11.600829513683493,-3.3161764067265835,8.960037796201703,5.346616025647932,-31.00649784900314,4.1423265534784575,12,5.964996337890597,6.44499969482419,4.405006408691378,1.7650070190429403,7.870010375976534,3,0.04835947879371094,-3.3953832914897193,142.36000061035156,1.0645201514724052,140.58000183105472,2.4705875753121878,142.39999389648438,0.04835947879371094 3945,2022-12-16,142.36000061035156,143.1300048828125,138.10000610351562,138.63999938964844,15119400.0,0.015406588510174846,-1.0958381546990832,-2.1016905318149632,34.71209077065576,38.78073360931678,2.8928212992818203,5.962910877979311,1.0882161500425696,0.7001850930367368,15.324443113947073,5.029998779296875,-0.8244638056750091,-5.027999114990223,-13.643979015823533,3.5879807858430866,-9.335989065406864,-0.7200091645735824,5.692429085852837,61.91861819036699,23.840634847336737,4.307989950416653,12,2.125,3.3700027465820312,3.7550010681152344,-0.39499664306640625,6.3300018310546875,4,0.024866488275888665,-2.532449517468182,140.19999694824222,-3.3953832914897193,142.36000061035156,1.0645201514724052,140.58000183105472,0.024866488275888665 3946,2022-12-19,141.6199951171875,144.25,141.25999450683594,142.80999755859375,5643700.0,-0.005198127915084116,-2.130889801396456,-0.3198930244386654,35.48921762630883,35.84939590077044,2.4830380046224434,6.466611839907159,1.9958343957439126,1.4535342843444425,15.422394429272407,2.9900054931640625,-1.4783610567910443,-5.407504272460926,-14.365982386762965,3.550973841841113,-9.886743329611932,-0.9282652153099207,5.039095276040484,51.162708173001214,10.136429900906137,4.479239057151015,12,2.7950057983398438,4.110008239746094,4.495006561279297,0.34500885009765625,5.1100006103515625,0,0.024855277459572056,-1.0958381546990832,142.36000061035156,-2.532449517468182,140.19999694824222,-3.3953832914897193,142.36000061035156,0.024855277459572056 3947,2022-12-20,140.33999633789062,142.44000244140625,140.16999816894528,141.99000549316406,3925300.0,-0.009038263122645218,-1.2814050315525984,1.3865594706877982,25.354567596285534,31.965937876244872,2.6197900894545683,7.373283599650847,3.427514752515634,2.717853767177985,15.440282713518396,2.270004272460966,-2.599362901243097,-6.210502624511719,-15.537807074271484,3.1168018252480465,-10.874154849391601,-1.5468503996318361,5.120822254777636,35.054623604560916,-0.5766700697460792,4.663652224879888,12,3.0850067138671875,5.390007019042969,5.500007629394531,1.6250076293945312,6.6399993896484375,1,0.03406013185142376,-2.130889801396456,141.6199951171875,-1.0958381546990832,142.36000061035156,-2.532449517468182,140.19999694824222,0.03406013185142376 3948,2022-12-21,141.47000122070312,142.14999389648438,139.47999572753906,141.6699981689453,4327400.0,0.00805190902308306,3.603491140605885,0.12120959911222083,27.849190316485803,30.549370799828225,0.382469729858002,5.739731247428779,2.4841476014549357,1.5669253815065645,15.349681218315443,2.6699981689453125,-3.5919766826720547,-4.573997497558594,-13.846781379854406,4.698786384737218,-9.2103894387065,0.06239444358931223,2.960303623483753,54.79672295469996,22.876149071970808,4.636391941147899,12,0.06999969482421875,4.260002136230469,4.272502899169922,0.49500274658203125,7.839996337890625,2,0.02049900241366487,-1.2814050315525984,140.33999633789062,-2.130889801396456,141.6199951171875,-1.0958381546990832,142.36000061035156,0.02049900241366487 3949,2022-12-22,139.52999877929688,140.7899932861328,137.72999572753906,140.57000732421878,4692300.0,-0.013713171871538421,3.135186407126361,5.200122072175316,23.905979122409036,29.46357999877062,1.845591474519921,7.215627856118033,4.727814214825003,3.4975033704681664,15.309169958875056,3.7400054931640625,-4.582800075848041,-5.984500122070301,-15.483946331367633,3.514946087227031,-10.734223226718967,-1.234777017421635,4.014064241196024,27.607390678571008,2.0961661019651103,4.749723104648668,12,1.8249969482421875,6.0149993896484375,5.222503662109375,2.4350051879882812,11.44000244140625,3,0.045008233600219105,3.603491140605885,141.47000122070312,-1.2814050315525984,140.33999633789062,-2.130889801396456,141.6199951171875,0.045008233600219105 3950,2022-12-23,140.02000427246094,140.64999389648438,138.61000061035156,139.50999450683594,1857900.0,0.0035118289790794233,1.3050914670942602,-0.4903899762316835,27.331061700226556,28.83198345131641,1.2433472516754307,6.1734283809809085,4.5489144083964845,2.9792715994034324,15.266469420635556,2.0399932861328125,-5.57853030587512,-4.942994689941401,-14.369744347115017,4.4837549672322154,-9.656369518528209,-0.22961986135459256,2.593807981159358,35.12280742812342,12.408014069019998,4.713374828586804,12,1.334991455078125,5.524993896484375,4.7324981689453125,1.9449996948242188,6.92999267578125,4,0.05749180692848399,3.135186407126361,139.52999877929688,3.603491140605885,141.47000122070312,-1.2814050315525984,140.33999633789062,0.05749180692848399 3951,2022-12-27,140.99000549316406,141.5,139.92999267578122,140.50999450683594,2784400.0,0.006927590280711771,1.0933430989583712,0.9411799904260412,31.833919397673597,29.581261391030825,0.058452717470515836,4.744964446986955,3.9579957768918916,1.9849610669176627,15.400826216973268,1.5700073242187784,-5.748615968836873,-3.52749404907226,-12.812949644622591,5.757961546478072,-8.170221846847426,1.1152337487029058,0.8423961162832256,69.21454604357334,45.490065314556276,4.642727797775172,12,0.1199951171875,4.55499267578125,3.7624969482421875,0.9749984741210938,4.1999969482421875,1,0.054613778624297726,1.3050914670942602,140.02000427246094,3.135186407126361,139.52999877929688,3.603491140605885,141.47000122070312,0.054613778624297726 3952,2022-12-28,138.97999572753906,141.41000366210938,138.80999755859378,140.99000549316406,2628300.0,-0.014256398945402204,-1.2127654048438707,-4.187424502511285,30.004080622145494,29.282377678960597,2.03124027244732,6.319757192889824,6.2567557832642535,3.9464318463598147,16.25860417489019,2.6000061035155966,-5.608397024343361,-5.055503845214844,-14.444528858485143,4.333521168055455,-9.750016351850007,-0.36099133857968013,-1.25,28.28055470209101,2.6434827646683843,4.694512506635155,12,2.0100021362304688,6.56500244140625,6.245006561279297,2.9850082397460938,2.9900054931640625,2,0.055763420911260964,1.0933430989583712,140.99000549316406,1.3050914670942602,140.02000427246094,3.135186407126361,139.52999877929688,0.055763420911260964 3953,2022-12-29,139.39999389648438,140.5,139.1199951171875,139.72000122070312,2617300.0,0.0030220044744331265,-2.1363573311138855,0.1592068504797765,38.9584291623941,30.60428181273163,1.2820284855123703,5.217427780753383,6.061549461870186,3.4795247715267976,16.507575705201262,1.5200042724609375,-5.5126257443960185,-4.032505035400391,-12.951118533409556,4.8861084626087745,-8.491811784404973,0.42680171360419195,-1.5963980102538926,44.29698345819622,15.63159404703454,4.4593067490045755,12,1.5900039672851562,6.1450042724609375,6.2725067138671875,2.5650100708007812,3.5900115966796875,3,0.054375912216204636,-1.2127654048438707,138.97999572753906,1.0933430989583712,140.99000549316406,1.3050914670942602,140.02000427246094,0.054375912216204636 3954,2022-12-30,140.0,140.11000061035156,138.27999877929688,138.97999572753906,2565400.0,0.004304204661308431,1.9516027810250416,-3.1874403967194356,45.717387178300385,31.827092524692144,0.7271354360655096,3.886546338571833,5.711481918019501,2.819655391144863,16.46820401613694,1.8300018310546875,-5.042573216720541,-2.841999053955078,-10.952404073536144,5.268405965625988,-6.897201563745625,1.213203455835469,-2.1242759582519284,53.416166728270454,20.65278345167428,4.055202509790535,12,0.9899978637695312,5.5449981689453125,5.9875030517578125,1.9650039672851562,3.80999755859375,4,0.0664999825613839,-2.1363573311138855,139.39999389648438,-1.2127654048438707,138.97999572753906,1.0933430989583712,140.99000549316406,0.0664999825613839 3955,2023-01-03,139.03999328613278,140.08999633789062,136.25999450683594,139.0,8245300.0,-0.006857190813337244,2.5794419844987773,0.03920893981776501,40.899258305318874,32.42820815569326,1.3037795194142916,3.9985558472902483,6.906398442772655,3.725424469892374,17.11042193186949,3.8300018310546875,-4.926787824161693,-3.1335052490234716,-10.03765133086253,3.7706408328155874,-6.585578289942987,0.3185677918960437,2.370010375976591,53.05335620207919,17.1564329944092,3.4520730409195224,1,0.31000518798830967,5.770004272460966,7.087509155273466,2.925010681152372,3.810012817382841,1,0.08580270793036782,1.9516027810250416,140.0,-2.1363573311138855,139.39999389648438,-1.2127654048438707,138.97999572753906,0.08580270793036782 3956,2023-01-04,139.96000671386722,140.97999572753906,137.36000061035156,140.5,6900800.0,0.006616897814725187,3.826709256075603,-13.502098435720445,48.234643939604595,34.97043886050649,0.13805159617808727,2.3599721043250383,6.222644029768134,2.7756121337639286,17.63799218543029,3.6199951171875,-4.430803671346752,-1.6804924011230185,-7.379870598264148,4.018885796018111,-4.530181499693583,1.1691966974475463,1.34699676513668,71.84476950380932,30.56952507030769,2.849689098570568,1,-0.7550125122070597,4.849990844726534,6.167495727539034,2.0049972534179403,3.7399902343749716,2,0.049942768641510815,2.5794419844987773,139.03999328613278,1.9516027810250416,140.0,-2.1363573311138855,139.39999389648438,0.049942768641510815 3957,2023-01-05,144.47999572753906,145.1199951171875,140.16000366210938,140.6300048828125,9254700.0,0.032294861366450656,-1.0709805458130652,-7.129701319619466,55.221650290442454,38.01182330205723,-4.171609732699409,-2.6843506933387857,1.904107373135787,-1.7937012684092792,18.193146177201335,5.159988403320284,-4.178849361258727,3.084996795654291,-1.5284027025894602,7.698396293898043,0.7782970465324297,5.391696544776153,-8.220001220703125,92.77653108848891,47.45322797949573,2.306699749121873,1,-3.7900009155273438,0.3300018310546875,1.6575088500976562,-2.5149917602539062,2.100006103515625,3,0.00491422158681476,3.826709256075603,139.96000671386722,2.5794419844987773,139.03999328613278,1.9516027810250416,140.0,0.00491422158681476 3958,2023-01-06,148.57000732421875,149.47000122070312,145.7899932861328,145.7899932861328,6539600.0,0.028308497491878803,-1.6474743538374563,0.7220832854430806,68.82588619841583,43.0029240882802,-7.988665195411386,-7.158719373047546,-1.9750036611421535,-5.913427162604364,18.740593116100392,4.9900054931640625,-3.7894914475640746,7.186007690429676,2.646385745611383,11.72562963524797,4.9161967180205295,9.455818662838823,-12.132812805175774,93.1870292273235,41.03863335859888,2.269810972409145,1,-5.705009460449219,-3.760009765625,-1.8050041198730469,-6.605003356933594,-1.0800018310546875,4,-0.04442354296390849,-1.0709805458130652,144.47999572753906,3.826709256075603,139.96000671386722,2.5794419844987773,139.03999328613278,-0.04442354296390849 3959,2023-01-09,148.77000427246094,150.22999572753906,147.75,148.02000427246094,4977100.0,0.00134614618282769,-2.844929147642592,0.2697828103473827,65.81151414690251,47.27852991568865,-7.532224182378172,-7.344635707348601,-1.9641974402015876,-6.141319111340749,19.056140768829888,2.4799957275390625,-3.004040576811718,7.138004302978516,1.6067284356914229,12.669280170265608,4.372366369334969,9.903642236622062,-11.811497485351566,89.54909572295196,37.04053052981513,2.7656379336435486,1,-5.5250091552734375,-3.9600067138671875,-1.3725013732910156,-6.805000305175781,-1.220001220703125,0,-0.03885190974862951,-1.6474743538374563,148.57000732421875,-1.0709805458130652,144.47999572753906,3.826709256075603,139.96000671386722,-0.03885190974862951 3960,2023-01-10,149.55999755859375,149.89999389648438,147.74000549316406,148.97000122070312,3779400.0,0.005310165110205878,2.4015859665985824,0.7866617838541666,69.53737119788775,51.46780233793466,-7.628919769549441,-7.910945686094749,-2.5230917734934906,-6.937652271245554,18.893552070303762,2.1599884033203125,-2.2819712566948454,7.528498077392584,0.9592937531027701,14.097702401682398,4.243895915247691,10.813100239537476,-11.805201435058592,94.79410704631465,40.375560391740315,3.284602162144903,1,-6.31500244140625,-5.154998779296875,-0.6799964904785156,-7.594993591308594,-2.8300018310546875,1,-0.03844610921277458,-2.844929147642592,148.77000427246094,-1.6474743538374563,148.57000732421875,-1.0709805458130652,144.47999572753906,-0.03844610921277458 3961,2023-01-11,148.8000030517578,149.85000610351562,148.1199951171875,149.5,4451500.0,-0.0050815359671171345,1.4714281043258384,-1.18644286970465,71.36361709752117,56.063306390754185,-6.307916969979033,-7.006100925419389,-1.8703718409867633,-6.209398258657927,18.682619399472213,1.730010986328125,-1.214615879670987,6.448503112792963,-0.7860988658406711,13.683105091426597,2.831202123476146,10.06580410210978,-10.296694951982431,85.79946571467103,27.73638206483617,3.617300989316817,1,-5.5550079345703125,-4.470008850097656,0.07999801635742188,-6.834999084472656,0.5500030517578125,2,-0.03998653781057093,2.4015859665985824,149.55999755859375,-2.844929147642592,148.77000427246094,-1.6474743538374563,148.57000732421875,-0.03998653781057093 3962,2023-01-12,149.91000366210938,150.08999633789062,146.5500030517578,147.77000427246094,4269400.0,0.00745968136818842,1.832011914135218,-3.057155313351499,71.3346560683296,59.66066493585813,-6.374829929819896,-7.78017596464926,-3.09501364804197,-7.337183009041496,18.826375823007414,3.5399932861328125,-0.2237001774947487,7.092003631591808,-0.832014338804413,15.01602160198803,3.1299946463936976,11.054012616789919,-10.703094304668184,92.79297546223108,32.89913088230392,3.962008985198115,1,-6.665008544921875,-6.345008850097656,-0.2875022888183594,-7.944999694824219,-2.82000732421875,3,-0.04142489868697674,1.4714281043258384,148.8000030517578,2.4015859665985824,149.55999755859375,-2.844929147642592,148.77000427246094,-0.04142489868697674 3963,2023-01-13,149.67999267578125,150.57000732421875,148.25999450683594,149.91000366210938,6543800.0,-0.001534327134342317,1.980626488944892,-0.10748179996720073,78.08514842455645,63.2570828521088,-5.0659934069133215,-7.350516384400237,-3.007891601850929,-7.097893124500246,19.031289203301434,2.3100128173828125,0.6219821117634012,6.495993041992193,-1.9948795085442441,14.98686559252863,2.2505567667239745,10.741429317260412,-9.811698136134197,77.8603556584616,13.30902038318824,4.245436275268224,1,-6.264991760253906,-6.18499755859375,-0.057491302490234375,-7.714988708496094,-2.3499908447265625,4,-0.020710789660722262,1.832011914135218,149.91000366210938,1.4714281043258384,148.8000030517578,2.4015859665985824,149.55999755859375,-0.020710789660722262 3964,2023-01-17,146.97999572753906,149.17999267578125,146.63999938964844,149.17999267578125,5482000.0,-0.01803846258925601,1.309088008655907,9.564747246915218,67.1597174569925,66.1749116467392,-1.4212166674780633,-4.33899791825479,-0.4122463299947867,-4.392727060803338,18.924092341961295,3.0399932861328125,1.7148892793503592,3.456996154785145,-5.073540316577805,11.987532626148095,-0.8082720808963302,7.72226439046662,-6.255564165126287,10.696323850372929,-55.19905422604722,4.265268235681473,1,-3.0149917602539062,-3.5649948120117188,2.642505645751953,-5.014991760253906,-2.25,1,0.0034699263876045716,1.980626488944892,149.67999267578125,1.832011914135218,149.91000366210938,1.4714281043258384,148.8000030517578,0.0034699263876045716 3965,2023-01-18,145.89999389648438,147.74000549316406,145.5,146.1300048828125,4543400.0,-0.007347951166475131,-3.3495303842849102,0.10455059335964322,62.04016969484709,67.70885895287725,0.8204933913862931,-3.1412438636988895,0.6083429543228931,-3.3372555224866574,18.44548882102084,2.2400054931640625,2.4939056693518182,2.1999946594238224,-6.37572022106292,10.775709539910565,-2.0878627808195347,6.48785209966718,-4.387916273127132,7.889414568962404,-55.207288234840625,4.28785744024337,1,-0.5349884033203125,-2.4849929809570312,2.5925064086914062,-3.9349899291992188,-1.489990234375,2,0.011309179056197216,1.309088008655907,146.97999572753906,1.980626488944892,149.67999267578125,1.832011914135218,149.91000366210938,0.011309179056197216 3966,2023-01-19,145.13999938964844,145.6699981689453,143.66000366210938,145.17999267578125,5345700.0,-0.005209009860378422,2.9411491914371624,0.17387554729998672,66.0919512739564,68.91667017326769,2.673711279328046,-2.217721996660231,1.277591607858028,-2.634242602234224,18.560218039081022,2.239990234375,3.0997257587768274,1.2639999389648438,-7.276385469890698,9.804385347820386,-3.006192765462913,5.5341926433926005,-2.9032873902222605,21.41816126168699,-44.17892751395523,4.270192704427769,1,1.975006103515625,-1.7249984741210938,2.1399993896484375,-3.1749954223632812,-1.0099945068359375,3,0.010954914872378207,-3.3495303842849102,145.89999389648438,1.309088008655907,146.97999572753906,1.980626488944892,149.67999267578125,0.010954914872378207 3967,2023-01-20,145.1199951171875,145.50999450683594,142.38999938964844,142.41000366210938,5878200.0,-0.00013782742555501493,-1.2690873579545454,-67.76115986264784,65.26145914247975,68.52062272260812,3.1224003584071056,-1.919673685592727,1.1741206660476564,-2.6072477274928474,18.509077960472734,3.1199951171875,3.9590735784746016,1.0049957275390682,-7.384950093929689,9.394941549007825,-3.1899771831953103,5.199968638273447,5.45001220703125,33.3739985263531,-33.47500811794557,4.194972910734376,1,1.3600082397460938,-1.7049942016601562,2.0800018310546875,-3.1549911499023438,-2.94000244140625,4,0.02914836775533458,2.9411491914371624,145.13999938964844,-3.3495303842849102,145.89999389648438,1.309088008655907,146.97999572753906,0.02914836775533458 3968,2023-01-23,144.3699951171875,145.8300018310547,143.85000610351562,145.64999389648438,5306400.0,-0.005168136888334063,1.4146073688128025,-0.47232576209727367,61.56694475498714,68.0490039012842,3.5916786727255214,-0.9921414107910209,1.7855162016917063,-1.88440585879556,18.22804574164649,1.9799957275390625,4.637920182697542,0.10999603271483238,-8.187202809652547,8.407194875082212,-4.038603388468857,4.258595453898522,6.036412048339855,29.16049610215084,-37.760610247991266,4.148599421183683,1,2.1100082397460938,-0.9549942016601562,2.4000015258789062,-2.4049911499023438,-3.0800018310546875,0,0.018840488416552503,-1.2690873579545454,145.1199951171875,2.9411491914371624,145.13999938964844,-3.3495303842849102,145.89999389648438,0.018840488416552503 3969,2023-01-24,145.80999755859375,146.5399932861328,143.00999450683594,143.8300018310547,3851700.0,0.009974388654909738,1.0523325186410755,-1.5468731373530744,67.47547921000955,67.81990479151995,1.8859739287470347,-2.042246044112005,0.2614041298067207,-3.3535279839296663,17.57067365197975,3.529998779296875,4.892471988901633,1.2359985351562557,-6.77799369082453,9.249990761137042,-2.7709975778341516,5.242994648146663,4.436081451416015,63.92512649093886,-4.553932901531304,4.006996112990394,1,0.6700057983398438,-2.3949966430664062,0.7574996948242188,-3.8449935913085938,-4.660003662109375,1,0.010424554542977305,1.4146073688128025,144.3699951171875,-1.2690873579545454,145.1199951171875,2.9411491914371624,145.13999938964844,0.010424554542977305 3970,2023-01-25,148.07000732421875,148.5399932861328,145.1999969482422,145.72999572753906,4352500.0,0.015499690031314906,1.0365933651846648,1.181826588882638,69.57990821152458,67.62171491529811,-0.6790244316989629,-3.866484331441427,-2.116538472225045,-5.604902502503933,16.607329363189393,3.339996337890625,4.5124683113367325,3.093508148193365,-4.764540592213876,10.951556888600606,-0.8355162220102557,7.022532518396986,2.018950093383779,92.35794425450197,23.300625585727843,3.9290243702036256,1,-1.5900039672851562,-4.655006408691406,-1.6650123596191406,-6.105003356933594,-6.170013427734375,2,-0.022556975967228055,1.0523325186410755,145.80999755859375,1.4146073688128025,144.3699951171875,-1.2690873579545454,145.1199951171875,-0.022556975967228055 3971,2023-01-26,148.69000244140625,149.19000244140625,147.49000549316406,147.88999938964844,3808400.0,0.004187175569120738,-1.1250083446980172,0.34187995174594893,62.522318571684025,66.64256630455972,-1.4709501871469968,-4.08971938941437,-2.7123601812077425,-6.211930642159615,15.877070012089229,1.6999969482421875,4.235685142028132,3.3285034179687614,-4.461380636296809,11.118387472234332,-0.5664386091640097,7.223445445101532,1.24497581563719,92.64706212343906,25.491656176366135,3.8949420271327844,1,-2.2099990844726562,-5.275001525878906,-3.582500457763672,-6.724998474121094,-4.970001220703125,3,-0.028784711204665414,1.0365933651846648,148.07000732421875,1.0523325186410755,145.80999755859375,1.4146073688128025,144.3699951171875,-0.028784711204665414 3972,2023-01-27,146.72999572753906,148.1999969482422,146.1699981689453,148.05999755859375,4061700.0,-0.013181832548826322,1.521736658042137,-1.6624959468996166,43.732933916382294,62.82565358142926,-0.01057743640433273,-1.6014390097835758,-0.7269235604168784,-4.219246343363807,14.950080512684117,2.5200042724609375,3.73168607320099,0.9809967041015568,-6.221151636400805,8.183145044603918,-2.62007746614961,4.582070874352723,3.0540829521564774,60.194117225866826,-3.516923008341031,3.6010741702511746,1,-0.9399948120117188,-3.3149948120117188,-1.6574935913085938,-4.764991760253906,-3.8600006103515625,4,-0.017719559193298484,-1.1250083446980172,148.69000244140625,1.0365933651846648,148.07000732421875,1.0523325186410755,145.80999755859375,-0.017719559193298484 3973,2023-01-30,146.97999572753906,147.9499969482422,145.33999633789062,145.91000366210938,4485200.0,0.001703809768141884,-1.361984326992785,-0.8045042047657837,43.923940224541255,60.243900555601336,-0.7642142822381004,-1.3222394815261964,-0.9332346619115128,-4.433665697616931,14.060595692963776,2.6100006103515625,3.2245255640027324,0.8519966125488168,-5.712976371062496,7.416969596160129,-2.4304898792568395,4.134483104354473,2.656201366355532,64.23941947542424,3.6398809235785166,3.2824864918056584,1,-1.1899948120117188,-3.5649948120117188,-2.4024925231933594,-5.014991760253906,-3.8000030517578125,0,-0.03265752613475181,1.521736658042137,146.72999572753906,-1.1250083446980172,148.69000244140625,1.0365933651846648,148.07000732421875,-0.03265752613475181 3974,2023-01-31,149.30999755859375,149.97000122070312,147.47999572753906,147.5800018310547,6073000.0,0.01585250985701392,-1.5803059651342057,1.6168304265362292,49.23171573482189,58.82073900448742,-3.049651139980938,-3.0767438422365103,-3.1877036060483874,-6.771498819641181,12.627641277860006,2.9900054931640625,2.6568749974504726,2.7164985656738168,-3.317764517116842,8.750761648464476,-0.3006329757215269,5.73363010706916,-6.9199981689453125,86.16345763210677,28.65460578755856,3.0171315413953312,1,-3.1299972534179688,-5.894996643066406,-5.674995422363281,-7.344993591308594,-8.220001220703125,1,-0.05371377940926991,-1.361984326992785,146.97999572753906,1.521736658042137,146.72999572753906,-1.1250083446980172,148.69000244140625,-0.05371377940926991 3975,2023-02-01,150.97000122070312,152.14999389648438,148.49000549316406,149.14999389648438,7111300.0,0.01111783329483984,-1.3312145863097842,1.052029953165104,56.319145438145135,57.73487168939728,-4.374911530780565,-4.0023580243903325,-4.844495241449266,-8.427684629920975,10.569337265409098,3.6599884033203125,2.003499133545006,3.780001831054676,-1.409879839738153,8.969883501847505,1.1850609956582616,6.374942666451091,-8.428401794433597,82.6726417208156,27.55504492833184,2.594940835396415,2,-3.7000045776367188,-6.765007019042969,-7.5200042724609375,-9.004997253417969,-11.460006713867188,2,-0.06504608362467235,-1.5803059651342057,149.30999755859375,-1.361984326992785,146.97999572753906,1.521736658042137,146.72999572753906,-0.06504608362467235 3976,2023-02-02,146.9499969482422,150.17999267578125,145.77000427246094,150.02000427246094,8665700.0,-0.026627834933803163,1.601775249138032,-1.6868104228847378,42.62947722773782,55.22020703220374,-0.07952110885580055,0.5988736736400142,-0.9020976357766131,-4.432469063091645,8.905638000528256,5.1999969482421875,1.6261676358578825,-0.5895019531249943,-4.517336491154339,3.33833258490435,-2.5534192221396665,1.374415315889678,-4.024061743164054,23.64172081559489,-25.606823396925687,1.9639172690146707,2,0.6299972534179688,-2.7450027465820312,-3.5,-4.984992980957031,-7.220001220703125,3,-0.034365451899509014,-1.3312145863097842,150.97000122070312,-1.5803059651342057,149.30999755859375,-1.361984326992785,146.97999572753906,-0.034365451899509014 3977,2023-02-03,145.19000244140625,146.67999267578125,144.33999633789062,146.19000244140625,5557500.0,-0.011976825746078945,1.36365598027127,0.3257321219109724,39.61132129295017,52.780693314199624,1.890225690407675,2.545285531143577,0.7243889174438038,-2.698967223395073,8.988713079638826,2.6100006103515625,1.4020937148811186,-2.3849967956543026,-6.207831737619273,1.4378381463106678,-4.296414266636788,-0.4735793246718174,-1.8951048886718809,10.883564266679171,-33.310465966396464,1.9114174709824858,2,2.3899917602539062,-0.9850082397460938,-1.8625030517578125,-3.2249984741210938,-2.1800079345703125,4,-0.010124672470450347,1.601775249138032,146.9499969482422,-1.3312145863097842,150.97000122070312,-1.5803059651342057,149.30999755859375,-0.010124672470450347 3978,2023-02-06,141.97000122070312,143.27000427246094,141.47000122070312,141.47000122070312,6314200.0,-0.022177843973813616,-6.20001220703125,-0.5,38.680546888844,49.58125638962568,5.290319698876658,5.52895073071204,3.7152635805855994,0.5938646082330763,9.43789596467636,3.720001220703125,1.06948885122506,-5.274997711181641,-9.809422199951797,-0.7405732224114843,-7.542209955566733,-3.0077854667965482,10.17999267578125,4.681651150696362,-41.94236224291945,2.2672122443850844,2,4.839996337890625,2.2349929809570312,1.2974967956542969,0.94000244140625,2.4499969482421875,0,0.006339324425906456,1.36365598027127,145.19000244140625,1.601775249138032,146.9499969482422,-1.3312145863097842,150.97000122070312,0.006339324425906456 3979,2023-02-07,142.99000549316406,143.3699951171875,140.25,140.86000061035156,4952100.0,0.007184646500603131,1.1591780272230963,4.260009765625,43.407373299289745,46.67319695493292,4.278122876354189,4.272789126525481,2.520973673462265,-0.4135405359616584,9.80450905757462,3.1199951171875,0.7784346577526833,-3.9659934997558537,-8.816900836284503,0.884913836772796,-6.391447168020164,-1.540539831491543,8.94638854980468,23.025268054747023,-27.321171598680962,2.425453668264323,2,3.209991455078125,1.2149887084960938,0.2774925231933594,0.8149948120117188,-1.480010986328125,1,0.0013286745598892757,-6.20001220703125,141.97000122070312,1.36365598027127,145.19000244140625,1.601775249138032,146.9499969482422,0.0013286745598892757 3980,2023-02-08,143.80999755859375,144.16000366210938,141.82000732421875,142.05999755859375,4014500.0,0.005734611049224014,-1.0986698051237136,0.82159436070835,46.99502796982444,44.94794244361519,3.1182135467968806,3.162054451223298,1.5026494381593238,-1.2015074302572657,10.094078890552174,2.339996337890625,0.6442056486338288,-2.858501434326172,-7.7410606410880405,2.0240577724356967,-5.299781037707106,-0.41722183094523757,7.65894072265624,35.85095855384067,-17.404761263370276,2.441279603380934,2,2.3899993896484375,0.39499664306640625,-0.5424995422363281,0.6250076293945312,-1.3600006103515625,2,-0.01891385346554153,1.1591780272230963,142.99000549316406,-6.20001220703125,141.97000122070312,1.36365598027127,145.19000244140625,-0.01891385346554153 3981,2023-02-09,142.85000610351562,145.3000030517578,142.72999572753906,144.99000549316406,4146600.0,-0.006675415279713048,-1.1596517435262892,-1.2228567940848214,45.08021609666145,45.097640463646215,3.5343595170971582,3.8508675958042886,2.2861382634917504,-0.1976630155815542,10.257371154424803,2.57000732421875,0.22310734914765362,-3.520993041992199,-8.578650730460367,1.5366646464759697,-6.049821886226283,-0.9921641977581146,8.170174646484355,40.43559976838888,-14.701550053264683,2.5288288442340896,2,3.3499908447265625,1.9049911499023438,-0.7700080871582031,1.779998779296875,2.7599945068359375,3,-0.02338124924026508,-1.0986698051237136,143.80999755859375,1.1591780272230963,142.99000549316406,-6.20001220703125,141.97000122070312,-0.02338124924026508 3982,2023-02-10,143.6999969482422,143.94000244140625,142.58999633789062,143.36000061035156,3558000.0,0.005950233170523012,2.292668403423893,-0.15887683872025782,48.55416870545266,45.612110294858596,2.4690059389411374,2.6475243644702573,1.3071471546789724,-1.0105482304657016,10.992606912652239,1.350006103515625,-0.46140670027889996,-2.36050186157226,-7.263476721048903,2.542472997904383,-4.811989291310567,0.09098556816604741,6.8893765717577935,68.31672996794146,9.48500927588212,2.451487429738315,2,2.5,2.4550018310546875,-1.6925010681152344,0.9300079345703125,0.970001220703125,4,-0.027627009777411726,-1.1596517435262892,142.85000610351562,-1.0986698051237136,143.80999755859375,1.1591780272230963,142.99000549316406,-0.027627009777411726 3983,2023-02-13,146.5800018310547,146.60000610351562,144.0,144.5,3547900.0,0.020041788058282384,1.4528239417865652,6.117718337671663,51.56441335506724,45.8712989193303,-0.5293743192582383,-0.5023896884526096,-1.7626078596280195,-3.819238725778092,11.296536806447815,2.9000091552734375,-0.9209998678403508,0.6745025634765511,-3.9338347808677554,5.282839907820858,-1.6296661086956021,2.9786712356487044,3.5957967481452897,99.68497239002869,39.78331298228511,2.3041686721721493,2,-0.3800048828125,-0.3800048828125,-3.830005645751953,-1.9499969482421875,-3.1199951171875,0,-0.02435535052273685,2.292668403423893,143.6999969482422,-1.1596517435262892,142.85000610351562,-1.0986698051237136,143.80999755859375,-0.02435535052273685 3984,2023-02-14,147.49000549316406,147.58999633789062,144.88999938964844,145.88999938964844,4195500.0,0.006208238850741843,2.0000169543250483,0.7692330264460991,48.75322018910145,45.030640558325445,-1.9273778046943448,-1.4463823989929665,-2.866982545071039,-4.606086736870338,11.799864879008368,2.6999969482421875,-0.853785159165767,1.5590057373046875,-3.079909380081034,6.197920854690409,-0.7604518213881875,3.8784632959975625,2.288761142867912,98.26705311761191,40.716466579608635,2.3194575586928674,2,-2.2750091552734375,-1.290008544921875,-3.652507781982422,-2.1700057983398438,-5.19000244140625,1,-0.020815019390320932,1.4528239417865652,146.5800018310547,2.292668403423893,143.6999969482422,-1.1596517435262892,142.85000610351562,-0.020815019390320932 3985,2023-02-15,147.5500030517578,148.0,146.52000427246094,146.74000549316406,5334700.0,0.0004067906729892101,-1.3679931640625,0.5062465429437907,47.48898779095053,45.57058617646019,-2.820081324000114,-1.4508111486805149,-3.1440044089907246,-4.513865945783806,11.962233875598685,1.4799957275390625,-0.8064395763141761,1.5365028381347656,-3.158441088735401,6.231446765004932,-0.8109691253003177,3.883974801569849,1.8476129188328798,91.68213228035538,36.97768507009131,2.3474719634350896,2,-3.4250030517578125,-1.350006103515625,-3.5225067138671875,-2.2300033569335938,-5.010009765625,2,-0.04093533324294918,2.0000169543250483,147.49000549316406,1.4528239417865652,146.5800018310547,2.292668403423893,143.6999969482422,-0.04093533324294918 3986,2023-02-16,146.72999572753906,148.0500030517578,145.27000427246094,145.6999969482422,4689200.0,-0.0055574876805059015,-1.941822350680596,1.2716072639590084,50.0,46.724883810576834,-2.2736629748463884,-0.5328997553216368,-2.4973183636533918,-3.50143255970562,11.675280169534695,2.779998779296875,-1.0652248981286618,0.6369956970214901,-4.0495095765758435,5.323500970618824,-1.7062569397771767,2.980248333820157,2.301715604228008,75.82407140880929,20.912915435518926,2.343252636798667,2,-2.5799942016601562,-0.529998779296875,-2.904998779296875,-1.4099960327148438,-2.8300018310546875,3,-0.02916921491120561,-1.3679931640625,147.5500030517578,2.0000169543250483,147.49000549316406,1.4528239417865652,146.5800018310547,-0.02916921491120561 3987,2023-02-17,149.35000610351562,149.39999389648438,146.9199981689453,147.0800018310547,4617700.0,0.017855997084887942,1.0928411849162047,2.2038902551035524,54.95196320547965,48.53281895686968,-4.739979836283908,-2.9721430951208845,-5.224126273127723,-5.911668510138924,10.939444171048077,2.6699981689453125,-1.576172630048319,3.0455055236816406,-1.8339363302575293,7.924947377620811,0.6057845967120556,5.485226450651226,-9.100006103515625,99.07429908390648,43.470028782947296,2.43972092696958,2,-4.5250091552734375,-3.1500091552734375,-5.562511444091797,-4.030006408691406,-6.5600128173828125,4,-0.025041883765119066,-1.941822350680596,146.72999572753906,-1.3679931640625,147.5500030517578,2.0000169543250483,147.49000549316406,-0.025041883765119066 3988,2023-02-21,147.08999633789062,148.5399932861328,145.5,148.25,5648800.0,-0.015132304474487768,2.4942647677844816,-0.5110138673227261,45.34786306748781,48.748428931113914,-1.8744389357392492,-0.5248170911427792,-3.080034536296523,-3.4586444337514592,10.369997463723758,3.850006103515625,-1.5518910512625155,0.6494956970214787,-4.153952575281011,5.452943969323968,-1.752228439129766,3.0512198331727234,-6.656996459960936,48.78047955285942,-2.836056442651625,2.4017241361512434,2,-1.4799957275390625,-0.8899993896484375,-3.6850013732910156,-1.7699966430664062,-3.279998779296875,1,-0.01645250002852794,1.0928411849162047,149.35000610351562,-1.941822350680596,146.72999572753906,-1.3679931640625,147.5500030517578,-0.01645250002852794 3989,2023-02-22,147.3300018310547,148.4499969482422,146.64999389648438,147.86000061035156,3540100.0,0.001631691475555641,1.105277247336391,0.45689405698350477,41.88949082331437,48.181147025946125,-1.602605498586513,-0.6799714443987455,-3.2750144427607495,-3.547627364051891,9.529791032462501,1.8000030517578125,-1.292042998382783,0.8135009765624943,-3.9960390009673574,5.623040954092346,-1.5912690122024458,3.2182709653274344,-6.71766207275391,49.879000823902786,2.1003514464315174,2.404769988764927,2,-1.3350067138671875,-1.1300048828125,-3.8750038146972656,-2.0100021362304688,-2.7599945068359375,2,-0.026267529146068114,2.4942647677844816,147.08999633789062,1.0928411849162047,149.35000610351562,-1.941822350680596,146.72999572753906,-0.026267529146068114 3990,2023-02-23,144.72999572753906,146.42999267578125,142.6300048828125,146.41000366210938,5563000.0,-0.01764749929547338,3.4186265203466966,3.1698335924454426,44.71931694116007,48.1410471197793,1.2757892069130605,1.7465247693743606,-0.587054092129847,-0.7961332265990677,9.816908759383992,4.6999969482421875,-0.7935943089846091,-1.619504547119135,-6.433866605143237,3.194857510904967,-4.0266855761312,0.7876764818929303,-3.9419028864746224,31.01911746807369,-18.994249212246057,2.4071810290120528,2,1.2649993896484375,1.470001220703125,-1.0399932861328125,0.5900039672851562,0.1100006103515625,3,-0.01678983450228122,1.105277247336391,147.3300018310547,2.4942647677844816,147.08999633789062,1.0928411849162047,149.35000610351562,-0.01678983450228122 3991,2023-02-24,144.41000366210938,144.55999755859375,142.2100067138672,143.22999572753906,4593600.0,-0.0022109588535612623,2.1756724712092623,-0.7023823580167301,48.008176459402925,48.08038131466267,2.0566128766306235,1.8228900200159615,-0.2077697309297264,-0.3174713496510435,10.394210862145146,2.519989013671875,-0.47461736462878434,-1.72549667358399,-6.481958579848083,3.030965232680103,-4.103727626716051,0.6527342795480706,-3.449672799936536,30.598064952897158,-23.358467263657847,2.378230953132049,2,1.3949966430664062,1.7899932861328125,-0.020000457763671875,0.9099960327148438,2.3499908447265625,4,-0.01294931326469606,3.4186265203466966,144.72999572753906,1.105277247336391,147.3300018310547,2.4942647677844816,147.08999633789062,-0.01294931326469606 3992,2023-02-27,144.1300048828125,146.0,143.85000610351562,144.5399932861328,5287900.0,-0.0019389153950305493,-3.433041262250468,-0.34744546312699626,56.49038990573304,48.627712042514425,2.686541420697665,2.0006933719499216,0.1881629731607859,0.0456553639490096,10.405209806757197,2.149993896484375,-0.299154540482391,-1.8754959106445312,-6.705103206072437,2.954111384783374,-4.29029955835847,0.5393077370694073,-3.000880759953418,30.331788970258554,-28.62429416792494,2.4148036477139487,2,1.6749954223632812,2.0699920654296875,1.1349983215332031,0.67999267578125,2.17999267578125,0,-0.0015958577571348886,2.1756724712092623,144.41000366210938,3.4186265203466966,144.72999572753906,1.105277247336391,147.3300018310547,-0.0015958577571348886 3993,2023-02-28,142.17999267578125,144.30999755859375,142.11000061035156,143.2100067138672,5648900.0,-0.013529536813772669,-2.760684429489938,2.5123004205590087,47.694901035112544,48.510121025404544,4.41059694150951,3.765734528300726,2.1764566389508104,2.010179799032585,10.325342086024092,2.1999969482421875,-0.019981183062327545,-3.585507965087885,-8.680957472664488,1.5099415424887184,-6.133232718876172,-1.0377832112995975,-0.8854511574496655,1.1039764330995576,-59.81955278318631,2.547724753788296,2,3.5750045776367188,4.0200042724609375,2.7675094604492188,2.6300048828125,6.94000244140625,1,0.004290340707377771,-3.433041262250468,144.1300048828125,2.1756724712092623,144.41000366210938,3.4186265203466966,144.72999572753906,0.004290340707377771 3994,2023-03-01,141.2899932861328,142.47999572753906,140.08000183105472,141.8300018310547,4353800.0,-0.006259666869430358,1.6086942099414216,0.5242729952742841,42.857142857142854,47.9954715883148,4.837333748536707,4.2415551834883445,3.164818925076105,2.930580370549933,11.170809756587206,2.3999938964843466,0.09243463108577998,-4.074507141113287,-9.257024539083886,1.1080102568573125,-6.665765840098572,-1.4832484421280014,8.110000610351562,19.055011017582114,-43.1794725946222,2.5912586989852975,3,3.4500045776367188,4.825004577636719,3.6575088500976562,3.5200042724609375,8.32000732421875,2,0.017835688245504855,-2.760684429489938,142.17999267578125,-3.433041262250468,144.1300048828125,2.1756724712092623,144.41000366210938,0.017835688245504855 3995,2023-03-02,141.14999389648438,141.38999938964844,140.53999328613278,140.8699951171875,4621300.0,-0.0009908655694031987,1.236829424992044,-0.5185080531223509,44.94646735334087,47.43396796090823,4.4410433850426045,3.803131654369764,3.333948408274125,3.1293759914541965,12.161467901185521,0.8500061035156534,-0.10964252337126368,-3.72350616455077,-8.515969770458724,1.0689574413571847,-6.119737967504761,-1.3272743615967784,8.0636001586914,18.074195884764784,-44.979578140076846,2.3962318029539817,3,3.5900039672851562,4.965003967285156,3.7975082397460938,3.660003662109375,8.840011596679688,3,0.02422963921799748,1.6086942099414216,141.2899932861328,-2.760684429489938,142.17999267578125,-3.433041262250468,144.1300048828125,0.02422963921799748 3996,2023-03-03,141.89999389648438,142.44000244140625,141.0,142.27000427246094,4250300.0,0.00531349651031543,3.0563065483226235,-1.3214713896457766,44.61723088435932,46.28566436967264,3.2786405498587214,2.7989008520300445,2.6462504054773603,2.472350258473,12.839899620466444,1.44000244140625,-0.3041784064037074,-2.721006011962885,-7.584433074461913,2.142421050536143,-5.152719543212385,-0.2892924807133852,7.1309283142089726,30.743118722178785,-30.33770748884033,2.4317135312495073,3,2.410003662109375,4.215003967285156,3.0475082397460938,2.910003662109375,8.050003051757812,4,0.020718834163946376,1.236829424992044,141.14999389648438,1.6086942099414216,141.2899932861328,-2.760684429489938,142.17999267578125,0.020718834163946376 3997,2023-03-06,143.72000122070312,144.27000427246094,141.63999938964844,141.9499969482422,4498100.0,0.012825985923201833,-1.200841468164029,-4.783661181904408,40.86848154091847,45.78795531116494,0.6437266297786266,0.9097620493256215,0.9522427544549714,0.754608957122116,12.918458752389453,2.6300048828125,-0.4515683456370141,-0.827498626708973,-5.699143174206824,4.044145920788878,-3.2633209004578987,1.6083236470399527,5.1319025823974584,86.0520819430265,28.62116527600758,2.435822273748929,3,0.5449981689453125,2.3949966430664062,1.2275009155273438,1.089996337890625,5.7899932861328125,0,0.021152193573004796,3.0563065483226235,141.89999389648438,1.236829424992044,141.14999389648438,1.6086942099414216,141.2899932861328,0.021152193573004796 3998,2023-03-07,142.8699951171875,144.1199951171875,141.8800048828125,143.6699981689453,4682100.0,-0.005914320180183674,1.6352873594169337,-0.45197803429339906,35.19232368087718,45.04382562867192,0.9299703565878588,1.9295811730501669,1.8845402180381825,1.7122375398385543,12.274718367735774,2.239990234375,-0.6534335689492252,-1.7225044250488395,-6.509798932609897,3.064790082512218,-4.116151678829368,0.6711428287316892,5.806470646472178,66.58691313784591,13.729886985750468,2.3936472537805296,3,0.38500213623046875,3.2450027465820312,1.7325057983398438,1.94000244140625,7.5,1,0.0240778509062356,-1.200841468164029,143.72000122070312,3.0563065483226235,141.89999389648438,1.236829424992044,141.14999389648438,0.0240778509062356 3999,2023-03-08,143.17999267578125,144.0399932861328,142.30999755859375,143.42999267578125,4393100.0,0.002169787703425685,1.3537337291619091,0.31249880791165197,36.21452343155084,44.09884857204867,-0.034211082157384,1.7228797049343427,1.724674533444329,1.579979245474135,11.315564766772535,1.7299957275390625,-1.233289262538733,-1.4220062255859318,-6.196649338158693,3.3526368869868293,-3.8093277818723266,0.9653153307004629,5.324543809226327,70.77725506238517,21.88820446304426,2.3873215562863828,3,-0.13999176025390625,2.9350051879882812,1.4225082397460938,1.6300048828125,6.410003662109375,2,0.04148626026861768,1.6352873594169337,142.8699951171875,-1.200841468164029,143.72000122070312,3.0563065483226235,141.89999389648438,0.04148626026861768 4000,2023-03-09,141.08999633789062,143.85000610351562,140.69000244140622,143.8000030517578,5816500.0,-0.014596985925423578,1.249102667832359,10.84002685546875,33.52807851127338,42.48994880003428,1.6596856245464835,3.793127793657675,3.9278154408763726,3.8351306738874484,10.75995237085174,3.1600036621094034,-1.4592282306533662,-3.376002502441395,-8.394363643941517,1.6423586390587275,-5.885183073191456,-0.8668219316913337,7.2460494540378875,11.17300815364555,-32.891676398078644,2.5091805707500674,3,1.9500045776367188,5.025001525878906,3.7075042724609375,3.720001220703125,9.400009155273438,3,0.060387018878763854,1.3537337291619091,143.17999267578125,1.6352873594169337,142.8699951171875,-1.200841468164029,143.72000122070312,0.060387018878763854 4001,2023-03-10,139.50999450683594,142.07000732421875,139.0,141.22000122070312,6332200.0,-0.011198539032284072,-1.2490931346520375,0.6309972241459886,19.403010568208458,38.36912887364265,2.761977068266731,5.386229277698135,5.5736640552554775,5.597685362019149,10.7420475132752,3.07000732421875,-1.6958105818032152,-4.789003753662115,-10.237644688038216,0.659637180713986,-7.513324220850166,-2.0646832864740645,8.660930405875092,9.677307274701413,-26.29596602337292,2.7243204671880474,3,2.1450042724609375,5.0800018310546875,6.227500915527344,5.3000030517578125,10.810012817382812,4,0.07512014478514373,1.249102667832359,141.08999633789062,1.3537337291619091,143.17999267578125,1.6352873594169337,142.8699951171875,0.07512014478514373 4002,2023-03-13,139.72999572753906,142.39999389648438,139.66999816894528,140.08999633789062,6706400.0,0.0015769567010652796,-10.375083447244217,0.21052584614560932,23.78921605387083,35.71294165350469,2.069866331211756,5.115847925061189,5.488222205545384,5.526325949075783,10.637951201883098,2.8899993896484375,-1.8574664306499358,-4.370502471923828,-10.187816995062803,1.4468120512151472,-7.279159733493316,-1.4618452103543405,8.074092188663514,14.25774265074029,-19.265380599247074,2.9086572615694832,3,1.9050064086914062,4.470001220703125,6.162498474121094,5.0800018310546875,9.050003051757812,0,0.07314106872679793,-1.2490931346520375,139.50999450683594,1.249102667832359,141.08999633789062,1.3537337291619091,143.17999267578125,0.07314106872679793 4003,2023-03-14,143.00999450683594,143.19000244140625,140.91000366210938,141.3000030517578,6487700.0,0.023473834391955384,1.202889576883385,-4.749968210910016,37.35362118932672,35.10143924596956,-1.2069375852349822,1.6386966788113568,2.3701311245334296,2.3785071494356202,11.323658239879256,3.4600067138671875,-2.029166185993006,-0.912003326416027,-6.6271626080780095,4.8031559552459555,-3.7695829672470325,1.9455763144149785,4.441929892718548,79.56348905997862,46.12192982672462,2.857579640830996,3,-1.3749923706054688,1.19000244140625,2.8824996948242188,1.8000030517578125,2.9300079345703125,1,0.04545136878310485,-10.375083447244217,139.72999572753906,-1.2490931346520375,139.50999450683594,1.249102667832359,141.08999633789062,0.04545136878310485 4004,2023-03-15,144.4199981689453,144.92999267578125,142.72000122070312,143.47000122070312,7801500.0,0.00985947637416329,1.2436621354711281,0.5555565470347831,49.02455231964109,35.5545597977807,-2.376134378557822,-0.013804681593967416,1.1224147630321966,1.116930659978891,12.11661927854229,2.209991455078125,-2.3486137167479626,0.6515007019042969,-4.819870628071129,6.122872031879723,-2.084184963083402,3.3871863668919957,2.693849254626997,91.39974474304476,55.270228061255224,2.735685664987712,3,-2.4550018310546875,-0.220001220703125,1.0874977111816406,0.3899993896484375,1.8000030517578125,2,0.041199259269355304,1.202889576883385,143.00999450683594,-10.375083447244217,139.72999572753906,-1.2490931346520375,139.50999450683594,0.041199259269355304 4005,2023-03-16,141.50999450683594,143.57000732421875,141.14999389648438,142.9499969482422,8213900.0,-0.020149589385156985,-1.2407493748145637,-1.5157969128961275,42.15366602620578,35.28083036909697,0.6596778198871505,2.551302069299595,4.195185862228129,4.155476045228738,13.125563757046994,3.2700042724609375,-2.4219206185606765,-1.9565025329589787,-7.211525414728783,3.2985203488108255,-4.584013973843895,0.6710089079259376,5.279299019793484,42.32710972961289,5.270788961230615,2.627511440884907,3,0.4550018310546875,2.69000244140625,3.6925010681152344,3.3000030517578125,4.350006103515625,3,0.0570984534287744,1.2436621354711281,144.4199981689453,1.202889576883385,143.00999450683594,-10.375083447244217,139.72999572753906,0.0570984534287744 4006,2023-03-17,142.4499969482422,142.88999938964844,140.49000549316406,141.27000427246094,9163900.0,0.006642657606497515,1.330093923143018,-0.8194379688890773,45.61127139635241,35.80780701970074,-0.216912756995697,1.3430723095946746,3.4025703600658517,3.343760791843522,13.986467392474527,2.399993896484375,-2.2974643024084287,-0.8025001525878963,-5.8421208639075815,4.237120558731789,-3.322310508247739,1.7173102030719463,4.027724837322069,52.85174301387532,14.327459339565202,2.5198103556598377,3,-0.4850006103515625,1.75,2.7524986267089844,2.3600006103515625,5.5500030517578125,4,0.05644091763542214,-1.2407493748145637,141.50999450683594,1.2436621354711281,144.4199981689453,1.202889576883385,143.00999450683594,0.05644091763542214 4007,2023-03-20,145.61000061035156,146.02999877929688,142.74000549316406,142.92999267578125,5601700.0,0.022183248366495434,-1.1503348475857564,2.2712072621941757,58.42752907602318,38.38949650805029,-3.442658404857127,-2.2255970086944217,0.2839969060570411,0.286055926670997,14.712845997376323,3.5800018310546875,-2.1205472256577025,2.544503784179682,-1.767493311963534,6.856500880322898,0.38850523610807386,4.70050233225129,0.5686123037901325,92.41879642712543,47.13030140675237,2.1559985480716093,3,-3.095001220703125,-1.410003662109375,-0.13250350952148438,-0.8000030517578125,2.6699981689453125,0,0.032346725459269976,1.330093923143018,142.4499969482422,-1.2407493748145637,141.50999450683594,1.2436621354711281,144.4199981689453,0.032346725459269976 4008,2023-03-21,144.6699981689453,146.63999938964844,144.25,146.17999267578125,5559100.0,-0.006455617316572071,-1.0340499581193308,-0.563429118010442,58.28431577876577,40.84169565774084,-2.4814221851432023,-1.5559657604558481,1.1235073750615072,1.3030127284216633,15.172574211290035,2.3899993896484375,-1.9982616129848054,1.7255012512206918,-2.2322565863408386,5.683259088782222,-0.2533776675600734,3.704380170001457,-5.6699981689453125,67.96742803550958,18.560808389953294,1.9788789187807623,3,-1.8499984741210938,-0.470001220703125,1.5074996948242188,0.1399993896484375,5.2700042724609375,1,0.02840948823094558,-1.1503348475857564,145.61000061035156,1.330093923143018,142.4499969482422,-1.2407493748145637,141.50999450683594,0.02840948823094558 4009,2023-03-22,143.4600067138672,145.67999267578125,143.4199981689453,144.9499969482422,4630600.0,-0.008363803624750865,-1.8789604633985149,0.986752089249083,55.37962516141825,43.269645285534715,-1.3717922640223605,-0.6859386991263818,2.210427238698344,2.5803507936329027,15.753205293987243,2.2599945068359375,-1.9717694012236677,0.7090095520019588,-2.684095767641878,4.102114871645796,-0.9875431078199597,2.4055622118238773,-4.307206726074213,48.29275070339366,-4.867475524206434,1.6965526598219196,3,-0.6400070190429688,0.739990234375,2.739990234375,1.3499908447265625,0.4399871826171875,2,0.01728701806410382,-1.0340499581193308,144.6699981689453,-1.1503348475857564,145.61000061035156,1.330093923143018,142.4499969482422,0.01728701806410382 4010,2023-03-23,142.3000030517578,143.85000610351562,141.1699981689453,143.00999450683594,6064400.0,-0.008085902745167295,1.2426707186271004,0.47650745534982797,50.91409686253642,46.770877096015596,-0.02469602460251963,0.29795826372628653,3.2058747546277857,3.804992382051097,15.4673535053117,2.6800079345703125,-1.8018429813809007,-0.3294944763183594,-3.595886168678703,2.9368972160419844,-1.9626903224985313,1.3037013698618125,-2.997459075927736,29.43088381971289,-25.46758482387233,1.6331958461801686,3,0.8549957275390625,1.899993896484375,3.4074935913085938,2.5099945068359375,0.910003662109375,3,0.027547421538139494,-1.8789604633985149,143.4600067138672,-1.0340499581193308,144.6699981689453,-1.1503348475857564,145.61000061035156,0.027547421538139494 4011,2023-03-24,142.5399932861328,142.92999267578125,140.72000122070312,141.91000366210938,4406800.0,0.001686508989656943,2.134765434770846,-0.8873200085966043,47.09357695276766,49.360250529226356,0.23503529832495929,-0.09413815375881995,2.8252249332499844,3.4661125681977296,15.106020420065832,2.209991455078125,-1.6634351101439222,0.003996276855474434,-3.1530245287477783,3.161017082458727,-1.5745141259461661,1.582506679657115,-3.090700202026369,30.74311872217912,-19.379581955137205,1.578510402801627,3,1.0250091552734375,1.660003662109375,2.6225051879882812,2.2700042724609375,-2.17999267578125,4,0.02329176007153455,1.2426707186271004,142.3000030517578,-1.8789604633985149,143.4600067138672,-1.0340499581193308,144.6699981689453,0.02329176007153455 4012,2023-03-27,143.89999389648438,144.85000610351562,143.00999450683594,143.41000366210938,4945900.0,0.009541186154130799,-1.8527122613612168,0.777775086588999,52.47476910171843,51.04037807504766,-0.5266257949706414,-1.55181658399232,1.3016838537362219,2.0051852047260468,15.004527744534336,2.3100128173828125,-1.242681110035818,1.3754974365234318,-1.7586670336187638,4.509661906665627,-0.19158479854766597,2.9425796715945296,-4.306886686267092,53.71610911068554,5.4415500259381915,1.5670822350710956,3,-0.334991455078125,0.3000030517578125,1.2750053405761719,0.5050048828125,-3.989990234375,0,0.02849205196259419,2.134765434770846,142.5399932861328,1.2426707186271004,142.3000030517578,-1.8789604633985149,143.4600067138672,0.02849205196259419 4013,2023-03-28,142.7899932861328,143.9499969482422,142.6300048828125,143.57000732421875,3462500.0,-0.007713694631217627,-1.4000055486967498,-1.591897110114599,49.09764141917325,51.048499086106794,0.6133903392160391,-0.4150530780340205,2.239288916681403,2.9952834676561224,14.482488927135412,1.3199920654296875,-0.42855066683588916,0.23499679565429688,-2.8969233676151305,3.3669169589237242,-1.330963285980431,1.8009568772890248,-3.055948232326898,41.73378289412966,-3.5417272595021103,1.5659600816347148,3,0.7750091552734375,0.9800033569335938,2.722503662109375,1.5400009155273438,-1.529998779296875,1,0.038448110871206476,-1.8527122613612168,143.89999389648438,2.134765434770846,142.5399932861328,1.2426707186271004,142.3000030517578,0.038448110871206476 4014,2023-03-29,143.80999755859375,144.05999755859375,143.4600067138672,143.86000061035156,3965000.0,0.007143387635133447,1.6666440608999356,0.06410532287407814,56.62122709139669,52.65600587112801,-0.5612651840248191,-1.3034115643587825,1.1422295014298527,1.8961765189479252,13.429919325630971,1.2700042724609375,0.294683594491687,1.1290008544921761,-1.99137908409827,4.249380793082622,-0.4311891148030327,2.689190823787385,-3.937833418070994,74.81822481009665,24.18679446987452,1.5601899692952177,3,-0.2449951171875,-0.08499908447265625,2.095001220703125,0.39499664306640625,-0.25,2,0.04262572134677156,-1.4000055486967498,142.7899932861328,-1.8527122613612168,143.89999389648438,2.134765434770846,142.5399932861328,0.04262572134677156 4015,2023-03-30,144.57000732421875,145.10000610351562,143.82000732421875,144.33999633789062,4601900.0,0.005284818708903405,-1.0157635467980295,-4.599938968568813,62.82963638150345,54.569157536144786,-0.9404645346133691,-1.891018884835404,0.3472242765864735,1.090219753386009,12.185207989174941,1.290008544921875,0.6390905363407455,1.7180099487304688,-1.4238711170337979,4.859891014494735,0.14706941584833544,3.288950481612602,-4.562486478713481,87.89958473844096,30.76222210136862,1.570940532882133,3,-0.8900070190429688,-1.7500076293945312,1.5274887084960938,-0.36501312255859375,-0.3900146484375,3,-0.0046345257922811856,1.6666440608999356,143.80999755859375,-1.4000055486967498,142.7899932861328,-1.8527122613612168,143.89999389648438,-0.0046345257922811856 4016,2023-03-31,144.83999633789062,145.27999877929688,144.47999572753906,144.89999389648438,5228100.0,0.0018675312996725424,-1.0512930865839822,-0.2608464906461457,62.9236203996922,55.06872323877467,-0.9339995455851238,-2.0337272484059667,0.0691562120114213,0.7648488730721397,11.258239235019838,0.8000030517578125,0.644274271692808,1.8409988403320199,-1.3872605091884793,5.069258189852519,0.22686916557177028,3.4551285150922695,-4.69982592150248,83.3960960442218,19.974087836189234,1.6141296747602545,3,-1.1599960327148438,-2.0199966430664062,1.2574996948242188,-0.6350021362304688,-2.80999755859375,4,-0.01125372594059526,-1.0157635467980295,144.57000732421875,1.6666440608999356,143.80999755859375,-1.4000055486967498,142.7899932861328,-0.01125372594059526 4017,2023-04-03,146.75999450683594,146.8000030517578,144.50999450683594,145.0,5674600.0,0.013255994321252462,1.4891240349291384,-29.33443540183113,60.18468021198191,55.27987484246536,-2.98792877176993,-3.9150247130269804,-1.8361321377363424,-1.2150974570350854,11.116009627655558,2.290008544921875,1.0923046675148385,3.608997344970703,-0.023199372050385136,7.241194061991791,1.792898986460159,5.425095703481247,-6.489827510982593,99.04056205060651,36.10463270655993,1.8160983585105426,4,-2.9999923706054688,-3.8599929809570312,-0.7574958801269531,-2.5550003051757812,-4.7299957275390625,0,-0.043608572744844754,-1.0512930865839822,144.83999633789062,-1.0157635467980295,144.57000732421875,1.6666440608999356,143.80999755859375,-0.043608572744844754 4018,2023-04-04,146.30999755859375,146.3800048828125,142.77000427246094,145.58999633789062,6955000.0,-0.0030662099010996258,7.395195344380966,0.4090928794985391,55.41547197760061,55.283857822041185,-2.5488747656234807,-3.3667104857109393,-1.352172648720284,-0.8301899657104457,10.836480647199767,3.989990234375,1.4181615300404928,2.9870002746582145,-0.9056295284841553,6.879630077800584,1.0406853730870296,4.933315176229399,-5.778637120504214,87.84105107720268,27.328065896835795,1.9463149015711794,4,-2.5499954223632812,-3.4099960327148438,-0.3074989318847656,-2.1050033569335938,-3.6100006103515625,1,-0.04374269703559608,1.4891240349291384,146.75999450683594,-1.0512930865839822,144.83999633789062,-1.0157635467980295,144.57000732421875,-0.04374269703559608 4019,2023-04-05,149.1199951171875,150.05999755859375,147.02000427246094,147.02000427246094,8223600.0,0.019205779546735524,-1.8952443233424159,2.9166490060611197,71.93084906631113,57.61905251134947,-4.997065364778592,-6.017395922495012,-4.141277700472017,-3.669479263844096,10.860149407931479,3.75,1.2712419937482764,5.499997711181635,0.8254249620911764,10.174570460272093,3.1627113366363915,7.837284085726878,-8.33788897455122,87.10557877749568,23.288716825942828,2.3372863745452297,4,-3.7299957275390625,-4.589996337890625,-3.142498016357422,-4.915000915527344,-5.0,2,-0.0527092332867547,7.395195344380966,146.30999755859375,1.4891240349291384,146.75999450683594,-1.0512930865839822,144.83999633789062,-0.0527092332867547 4020,2023-04-06,149.61000061035156,149.9499969482422,148.44000244140625,149.39999389648438,4263500.0,0.0032859811508108017,2.3932484098273528,0.10000363306085377,71.18345043781002,60.29570512079863,-4.851263611832195,-6.151781610730808,-4.677124038427138,-4.215125014240073,10.40310359279378,1.5099945068359375,1.2111862972346046,5.564002990722656,0.33966815662114413,10.788337824824168,2.9518355736719,8.176170407773412,-8.271220982757825,93.82719667111104,27.44092105716817,2.612167417050749,4,-3.2649993896484375,-5.0800018310546875,-4.182502746582031,-5.405006408691406,-4.9900054931640625,3,-0.040438493597193426,-1.8952443233424159,149.1199951171875,7.395195344380966,146.30999755859375,1.4891240349291384,146.75999450683594,-0.040438493597193426 4021,2023-04-10,149.99000549316406,150.0,147.8800048828125,149.14999389648438,4984500.0,0.002539969796552466,3.9302177037313037,3.999927341422655,65.50993766804126,61.744057183723385,-4.540870345714666,-6.01477459816374,-5.119486568677388,-4.581105349462632,9.383969053953045,2.1199951171875,1.3334948821378418,5.420007324218744,0.012228764305319828,10.827785884132169,2.716118044262032,8.123896604175457,-8.12795278971032,99.03988847887106,34.46163669888439,2.7038892799567154,4,-3.6450042724609375,-5.4600067138671875,-4.562507629394531,-5.785011291503906,-6.290008544921875,0,-0.03873599976398168,2.3932484098273528,149.61000061035156,-1.8952443233424159,149.1199951171875,7.395195344380966,146.30999755859375,-0.03873599976398168 4022,2023-04-11,149.9499969482422,150.2899932861328,149.52999877929688,150.0,5550100.0,-0.0002667414058045159,1.4127207111197229,-0.05952662076983161,69.96973635308049,64.06317884304642,-3.9698953516627853,-5.4492367829259365,-5.080399711792154,-4.515506574362377,8.480517732165662,0.7599945068359375,1.6951895991608694,4.868998718261707,-0.544545106197944,10.282542542721359,2.1622268060318675,7.575770630491547,-7.596067553480054,95.47876549723028,30.035043887511193,2.706771912229826,4,-3.4199981689453125,-5.305000305175781,-4.737499237060547,-5.745002746582031,-8.3699951171875,1,-0.052817594732456286,3.9302177037313037,149.99000549316406,2.3932484098273528,149.61000061035156,-1.8952443233424159,149.1199951171875,-0.052817594732456286 4023,2023-04-12,149.50999450683594,150.6999969482422,149.25,149.7100067138672,4717300.0,-0.0029343277783334676,-3.027762471919637,4.0,74.29711590785416,66.02716648931947,-2.767441734308221,-4.74034231193167,-4.65451030871975,-4.044867702824746,7.90735895604589,1.4499969482421875,2.173629512121664,4.103996276855469,-1.5606702225676372,9.768662776278575,1.2716630271439158,6.936329526567022,-6.521180000764161,67.66291277594414,0.0476552788533553,2.8323332497115516,4,-2.774993896484375,-4.659996032714844,-4.319995880126953,-5.305000305175781,-11.330001831054716,2,-0.05003007158292061,1.4127207111197229,149.9499969482422,3.9302177037313037,149.99000549316406,2.3932484098273528,149.61000061035156,-0.05003007158292061 4024,2023-04-13,150.3699951171875,150.55999755859375,148.8300018310547,149.6699981689453,3490800.0,0.005752127897457937,2.2036903601350684,-3.4997711321330485,83.20981886637958,68.29163120986127,-2.9044862215768603,-5.409053619449537,-5.5940360706433125,-4.867004014478425,7.931482575379873,1.7299957275390625,2.4782208841726003,4.666497039794933,-1.3914523597026118,10.724446439292478,1.6375223400461607,7.695471739543706,-6.610062366898688,88.29777448312059,15.197602142147957,3.028974699748774,4,-3.6349945068359375,-5.519996643066406,-5.68499755859375,-6.165000915527344,-11.339996337890625,3,-0.05100750427615475,-3.027762471919637,149.50999450683594,1.4127207111197229,149.9499969482422,3.9302177037313037,149.99000549316406,-0.05100750427615475 4025,2023-04-14,149.58999633789062,150.14999389648438,149.1999969482422,149.7899932861328,3227400.0,-0.005187196945035444,1.065214867397542,-0.28571117166212534,77.7777510572318,69.94209017181011,-1.4947004470796514,-4.208453639900512,-4.95778080031738,-4.099437235557076,7.475771729858746,1.1699981689453125,2.9814962630748596,3.4824981689453125,-2.47479089935689,9.439787237247515,0.5038536347942113,6.461142703096414,-5.136057167806484,60.638165477163156,-17.08376803396156,2.978644534151095,4,-2.8549957275390625,-4.739997863769531,-5.0124969482421875,-5.385002136230469,-7.989990234375,4,-0.03656662447098136,2.2036903601350684,150.3699951171875,-3.027762471919637,149.50999450683594,1.4127207111197229,149.9499969482422,-0.03656662447098136 4026,2023-04-17,150.49000549316406,150.5,149.58999633789062,150.3699951171875,2888400.0,0.006016506299261648,12.000108991825613,-0.6000610360875868,76.94193562875932,71.80400744034092,-1.686305270483075,-4.717089437800951,-5.864442378758753,-5.023696232660939,6.846862186810309,0.910003662109375,3.287465615711028,3.9805068969726562,-2.022494288452066,9.983508082397378,0.979006304260281,6.9820074896850315,-5.411460545264106,88.7704811018996,7.681005943645545,3.0015005927123624,4,-3.7550048828125,-5.640007019042969,-5.912506103515625,-6.285011291503906,-9.120010375976562,0,-0.039005981538376644,1.065214867397542,149.58999633789062,2.2036903601350684,150.3699951171875,-3.027762471919637,149.50999450683594,-0.039005981538376644 4027,2023-04-18,150.32000732421875,151.66000366210938,150.10000610351562,151.1300048828125,3267600.0,-0.0011296309571404706,-1.49599609375,-6.749396058486967,83.34808751958028,74.90763138944978,-1.0708213939563507,-4.401820684833979,-5.64647062106576,-4.89594818067539,7.495096841635253,1.55999755859375,3.4278223420973006,3.5750083923339844,-2.6450403861278176,9.795057170795786,0.4649840031030976,6.685032781564871,-4.67931717628457,52.65033671758318,-32.03693179370166,3.1100243892308974,4,-0.9800033569335938,-4.655006408691406,-7.197509765625,-6.115013122558594,-10.32000732421875,1,-0.04403944953048167,12.000108991825613,150.49000549316406,1.065214867397542,149.58999633789062,2.2036903601350684,150.3699951171875,-0.04403944953048167 4028,2023-04-19,148.77999877929688,150.47999572753906,148.64999389648438,150.24000549316406,4931500.0,-0.010244867415421965,-1.1278887183627122,1.8024828573581493,71.04144540829115,74.80880876078089,0.9570465315515548,-2.6752764638241615,-3.9715882644693465,-3.4350372740997557,8.143416634546584,1.8300018310546875,3.541224897574949,1.8294998168945256,-4.373449792046159,8.03244942583521,-1.2719749875758168,4.930974621364868,-2.416991009661672,4.319085083948415,-78.24505554628203,3.101474804470342,4,0.9900054931640625,-2.7049942016601562,-5.862499237060547,-4.575004577636719,-13.020004272460938,2,-0.048393581175671385,-1.49599609375,150.32000732421875,12.000108991825613,150.49000549316406,1.065214867397542,149.58999633789062,-0.048393581175671385 4029,2023-04-20,145.94000244140625,147.75,144.88999938964844,146.7899932861328,6716100.0,-0.019088562718054147,1.064979205111962,0.5821828328961257,54.93158269398086,73.00304567813322,3.6861630539212626,0.37949830129875295,-1.0598211319111783,-0.6678244740307377,8.54064864226615,3.8899993896484375,3.5465905361145076,-1.1344963073730412,-7.1396488569749295,4.870656242228847,-4.1370725821739995,1.8680799674279172,5.720001220703125,15.509636471412891,-63.63753329529132,3.0025762748009455,4,2.3349990844726562,0.13500213623046875,-3.022502899169922,-1.7350082397460938,-10.790008544921875,3,-0.053172602684727344,-1.1278887183627122,148.77999877929688,-1.49599609375,150.32000732421875,12.000108991825613,150.49000549316406,-0.053172602684727344 4030,2023-04-21,146.22000122070312,146.57000732421875,144.89999389648438,144.89999389648438,4323600.0,0.0019185882870551563,-1.5303093355527813,-1.5529665200610359,54.964037622179866,71.83127900637083,3.2125575728910576,0.43029511382198393,-1.2897505874578314,-1.0345670997625689,8.265823705642338,1.670013427734375,3.722050252758862,-1.0504974365234432,-6.64108838572858,4.540093512681693,-3.8457929111260114,1.744798038079125,5.30460235595703,19.64550947869969,-56.52844942328396,2.795295474602562,4,2.0550003051757812,-0.14499664306640625,-3.1375045776367188,-2.0150070190429688,-11.100006103515625,4,-0.04917249611121066,1.064979205111962,145.94000244140625,-1.1278887183627122,148.77999877929688,-1.49599609375,150.32000732421875,-0.04917249611121066 4031,2023-04-24,145.86000061035156,146.77000427246094,145.6199951171875,146.1300048828125,3889300.0,-0.0024620476497478894,-2.066628690008748,-0.20454755629537152,46.35335519514885,69.20723665548954,3.268863948017639,1.1086145816687463,-0.8518834421246879,-0.7459219952799856,7.815532491048327,1.1500091552734375,3.3232563946081655,-1.5764984130859432,-6.757852843998165,3.604856017826279,-4.167175628542054,1.0141788023701679,5.531910882568354,14.327926271020264,-56.51825032172172,2.5906772154561137,4,2.4150009155273438,0.21500396728515625,-2.7775039672851562,-1.6550064086914062,-8.610000610351562,0,-0.02920605024688039,-1.5303093355527813,146.22000122070312,1.064979205111962,145.94000244140625,-1.1278887183627122,148.77999877929688,-0.02920605024688039 4032,2023-04-25,148.0,149.17999267578125,146.1999969482422,146.27000427246094,6394500.0,0.014671598661001095,-2.187143521578419,-6.40729019497033,56.02280439208589,67.17675759818195,0.9199065759463565,-0.74676025804348,-2.914945815429803,-2.9251193830598368,7.935229933906728,3.3199920654296875,2.945360711406437,0.3585006713867074,-4.551011526360014,5.268012869133429,-2.0962554274866534,2.813256770260068,3.261873250854478,55.635109977998944,-12.52177924986794,2.454756098873357,4,0.27500152587890625,-1.80999755859375,-4.917503356933594,-3.7950057983398438,-9.089996337890625,1,-0.044797330289273685,-2.066628690008748,145.86000061035156,-1.5303093355527813,146.22000122070312,1.064979205111962,145.94000244140625,-0.044797330289273685 4033,2023-04-26,148.27999877929688,148.94000244140625,145.66000366210938,146.19000244140625,4522500.0,0.001891883643897696,-1.0825429426752826,1.2080933522672146,46.347851700886075,63.080983468682675,0.49962550153978214,-0.6264937531878161,-3.206013063670923,-3.2884328146024586,7.8670796983348374,3.279998779296875,2.698165129491997,0.363999176025402,-3.9853331440999398,4.713331496150744,-1.8106669840372547,2.5386653360880587,2.8544369943334686,79.0210884619899,12.71327944659528,2.1746661600626696,4,-0.00499725341796875,-2.089996337890625,-4.9225006103515625,-3.5250015258789062,-17.089996337890653,2,-0.05584029435838478,-2.187143521578419,148.0,-2.066628690008748,145.86000061035156,-1.5303093355527813,146.22000122070312,-0.05584029435838478 4034,2023-04-27,149.94000244140625,150.4499969482422,148.75999450683594,148.85000610351562,6332800.0,0.011195061207008417,-1.6613802383698577,0.52153026210119,51.30229314873492,60.13926592329413,-1.3720753871462534,-1.901180430972829,-4.887360641249018,-5.028532471318215,8.028832405133869,2.1699981689453125,2.421230974467335,1.7175025939941406,-2.2617269519415686,5.69673213992985,-0.272112178973714,3.7071173669619952,1.0695446045444612,90.81091483950787,26.82812801704494,1.989614772967855,4,-1.6650009155273438,-3.75,-6.430004119873047,-4.3650054931640625,-17.720001220703125,3,-0.0945712131764943,-1.0825429426752826,148.27999877929688,-2.187143521578419,148.0,-2.066628690008748,145.86000061035156,-0.0945712131764943 4035,2023-04-28,143.89999389648438,147.02000427246094,143.35000610351562,146.5,9431700.0,-0.040282836111611986,1.0164743955196351,-2.385334714561693,33.38788639089901,55.299927119087435,4.219669494234438,4.306874386297693,1.0587442993413845,0.885864186919207,8.757540095934509,6.589996337890625,1.958552860106181,-4.289005279541016,-8.406584591801334,-0.17142596728069748,-6.347794935671175,-2.2302156234108566,6.987162196340279,7.74631693190488,-49.662095849928825,2.0587896561301533,4,3.605010986328125,2.290008544921875,-0.3899955749511719,1.6750030517578125,-15.360000610351591,4,-0.060806117936977655,-1.6613802383698577,149.94000244140625,-1.0825429426752826,148.27999877929688,-2.187143521578419,148.0,-0.060806117936977655 4036,2023-05-01,143.2100067138672,144.57000732421875,142.61000061035156,144.52999877929688,5810900.0,-0.004794907657282743,1.7999912807489837,0.5076880641337136,32.24450386453934,49.62175115741621,4.21124775740995,5.131584644231168,1.6713094087996012,1.473533337013805,9.663327578318482,1.9600067138671875,1.244721756319052,-4.897492980957026,-9.345446614169873,-0.44953934774417803,-7.1214697975634635,-2.6735161643505876,7.3756633793851165,7.653142650281626,-43.08321693475457,2.2239768166064264,5,3.334991455078125,2.9799957275390625,0.46749114990234375,2.364990234375,-16.66000366210939,0,-0.056490546871096003,1.0164743955196351,143.89999389648438,-1.6613802383698577,149.94000244140625,-1.0825429426752826,148.27999877929688,-0.056490546871096003 4037,2023-05-02,140.36000061035156,143.1999969482422,140.08999633789062,143.0,6764600.0,-0.01990088659942546,1.0460575518624298,2.00001155975817,28.611529615869713,44.907316069369394,6.146186497566646,7.88163055504225,4.324716156019946,4.223249533384887,10.37168507971903,3.1200103759765625,0.5268767199079889,-7.427499389648432,-13.049549221361389,-1.805449557935475,-10.23852430550491,-4.616474473791953,9.747129313926706,2.6062186926046427,-44.089285710309284,2.811024915856476,5,4.909996032714844,5.5149993896484375,3.5224990844726562,5.214996337890625,-10.039993286132784,1,-0.022157314026986397,1.7999912807489837,143.2100067138672,1.0164743955196351,143.89999389648438,-1.6613802383698577,149.94000244140625,-0.022157314026986397 4038,2023-05-03,139.91000366210938,141.22000122070312,139.69000244140622,140.58999633789062,5568400.0,-0.0032060198509931137,-1.7321525885557705,0.25757304279975723,25.071530081908662,41.589532445805816,5.817421202907866,8.250583731801953,4.6416893077802115,4.578902087925144,11.52309619273066,1.5299987792969034,-0.3072857368934194,-7.557496643066401,-14.1742107181488,-0.9407825679840016,-10.865853680607614,-4.249139605525187,9.39575557525788,2.0446220540668842,-37.76137770442261,3.3083570375412035,5,5.159996032714844,5.7649993896484375,3.9724960327148438,5.6649932861328125,-8.550003051757812,2,-0.007147451746302935,1.0460575518624298,140.36000061035156,1.7999912807489837,143.2100067138672,1.0164743955196351,143.89999389648438,-0.007147451746302935 4039,2023-05-04,141.25999450683594,141.75999450683594,140.1300048828125,140.1300048828125,4849300.0,0.009648994420633938,-1.8849638781986362,-1.6617673458396913,30.672852316892786,38.89051185632947,4.172545314608442,6.6210118192908,3.16388173746509,3.2209755099005974,11.748121120425992,1.8499908447265625,-1.2298500754264694,-5.814505767822254,-12.932647277515429,1.3036357418709201,-9.373576522668856,-2.255435012975653,7.084189050935208,21.41871314108266,-15.101452370321187,3.55907075484659,5,3.8100051879882812,4.415008544921875,2.4075050354003906,4.31500244140625,-10.479995727539062,3,-0.07128693513394124,-1.7321525885557705,139.91000366210938,1.0460575518624298,140.36000061035156,1.7999912807489837,143.2100067138672,-0.07128693513394124 4040,2023-05-05,143.55999755859375,143.89999389648438,141.1199951171875,141.5,5091900.0,0.016282055367392134,1.0292034215450414,1.8230234285328473,34.90194149001597,37.618132555759146,1.6265941045346324,4.0522806540211604,0.8439716841555196,0.962096822464332,11.697793067090197,2.779998779296875,-1.8883896937040845,-3.212002563476574,-10.390413891379609,3.966408764426461,-6.801208227428077,0.37720310047492944,3.918767887540895,79.30309928208732,47.351904502275794,3.5892056639515153,5,1.5100021362304688,2.1150054931640625,0.08500289916992188,2.0149993896484375,-13.67999267578125,4,-0.07899133833059746,-1.8849638781986362,141.25999450683594,-1.7321525885557705,139.91000366210938,1.0460575518624298,140.36000061035156,-0.07899133833059746 4041,2023-05-08,144.17999267578125,144.30999755859375,142.72000122070312,144.0,4526500.0,0.004318717802530347,6.227215980024969,0.08737518888329235,36.88030715819978,35.49118841866069,0.8305720004585453,3.135452496718756,0.22117940255600388,0.3739962945908246,11.809607953606054,1.589996337890625,-2.1316923831919894,-2.3015068054199332,-9.401405696486705,4.798392085646839,-5.851456250953333,1.248442640113467,2.519896469880564,97.18603852352896,65.05020252001043,3.549949445533391,5,0.8900070190429688,1.4950103759765625,-0.92999267578125,1.3950042724609375,-16.129989624023466,0,-0.10847551799241839,1.0292034215450414,143.55999755859375,-1.8849638781986362,141.25999450683594,-1.7321525885557705,139.91000366210938,-0.10847551799241839 4042,2023-05-09,142.02999877929688,144.0800018310547,141.75,143.80999755859375,5038300.0,-0.014911874085880128,1.008615926968509,-9.88928450322143,35.94334478537901,34.33513209471546,2.2849512560695473,4.913600106645873,2.352361924792149,2.5727665549191556,11.933475345007727,2.42999267578125,-2.4714092579738747,-4.055500793457043,-11.223995394599541,3.1129938076854557,-7.639748094028306,-0.4712534928857792,3.968901695939394,50.64932491346769,14.375434922354579,3.584247300571254,5,3.0400009155273438,3.6450042724609375,1.220001220703125,3.5449981689453125,-9.270004272460938,1,-0.10899102908248093,6.227215980024969,144.17999267578125,1.0292034215450414,143.55999755859375,-1.8849638781986362,141.25999450683594,-0.10899102908248093 4043,2023-05-10,142.02999877929688,143.25,140.99000549316406,142.5,4738000.0,0.0,1.294409245116416,0.2640458106880176,40.76521771721989,33.16434593565824,1.4585354821838052,4.558185572344428,2.396027040429857,2.5936166008078203,12.005696890040337,2.2599945068359375,-2.6686326739614117,-3.6815010070800724,-10.878169093579288,3.515167079419143,-7.279835050329666,-0.08316696383047884,3.3380118925563806,45.45447908301088,6.283309597050803,3.598334043249604,5,1.3250045776367188,3.6450042724609375,1.3000030517578125,3.5449981689453125,-11.100006103515653,2,-0.08244731081969858,1.008615926968509,142.02999877929688,6.227215980024969,144.17999267578125,1.0292034215450414,143.55999755859375,-0.08244731081969858 4044,2023-05-11,142.6999969482422,143.41000366210938,141.72000122070312,141.72000122070312,4137800.0,0.004717300392196977,-2.44899961074348,-2.0850918771508344,41.83671808373233,34.10310501263972,-0.3871752690425865,3.4615852462655994,1.807071434578262,1.983065257915996,12.23981908259986,1.69000244140625,-3.206869094633788,-2.6280029296875114,-9.593153426428614,4.3371475670535915,-6.110578178058063,0.8545723186830401,2.100212900566362,51.50588981473396,9.457348644401563,3.482575248370554,5,-0.5699920654296875,2.975006103515625,0.6300048828125,2.875,-11.470001220703125,3,-0.07946739019205229,1.294409245116416,142.02999877929688,1.008615926968509,142.02999877929688,6.227215980024969,144.17999267578125,-0.07946739019205229 4045,2023-05-12,144.1199951171875,144.22999572753906,142.77000427246094,142.9499969482422,3914800.0,0.009950933421956298,1.1007080520335912,1.1938808875048657,46.15383058681632,35.64858575955939,-1.9810086362793697,1.6978250154598982,0.49080054288216957,0.59688555130856,12.368079976444724,1.529998779296875,-3.6246984210023356,-0.9345046997070199,-7.6189232330179095,5.74991383360387,-4.276713966362479,2.407704566948439,0.16919399088081377,94.27702121987875,46.70935277552989,3.3422092666554475,5,-2.1199951171875,1.5550079345703125,0.8400039672851562,1.4550018310546875,-11.440002441406278,4,-0.09256173181967953,-2.44899961074348,142.6999969482422,1.294409245116416,142.02999877929688,1.008615926968509,142.02999877929688,-0.09256173181967953 4046,2023-05-15,144.6199951171875,144.83999633789062,143.39999389648438,143.74000549316406,4065200.0,0.00346933123050297,1.1818349960118835,0.7521290608657094,41.94469011101543,37.1300480367978,-2.5255577762494568,0.7752582569715685,0.07829805474725049,0.145770598728177,12.286074590655288,1.44000244140625,-4.286643508688883,-0.14100418090819744,-6.3166458760442765,6.034637514227882,-3.2288250284762228,2.946816666659828,-4.929992675781278,94.2856689904999,45.7664503752002,3.0878208475680324,5,-2.3549957275390625,1.0550079345703125,0.8175048828125,0.9550018310546875,-10.279998779296875,0,-0.10192221499130183,1.1007080520335912,144.1199951171875,-2.44899961074348,142.6999969482422,1.294409245116416,142.02999877929688,-0.10192221499130183 4047,2023-05-16,143.6999969482422,144.94000244140625,142.8699951171875,144.52000427246094,3657900.0,-0.006361486654731463,1.4939792260318043,-0.9318374919803715,39.40794149427584,38.72298263817192,-1.209107585475266,1.2373102545880101,1.0182340330885893,1.1302382921520575,11.842703116040404,2.07000732421875,-4.157576295311799,-0.7300018310546932,-6.334324279981388,4.8743206178720015,-3.5321630555180263,2.07215939340864,-3.90699462890629,68.60743161546277,22.95728941621313,2.8021612244633456,5,-1.1649932861328125,1.975006103515625,1.7375030517578125,1.875,-10.899993896484403,1,-0.10890740590705239,1.1818349960118835,144.6199951171875,1.1007080520335912,144.1199951171875,-2.44899961074348,142.6999969482422,-0.10890740590705239 4048,2023-05-17,141.5800018310547,144.5,140.86000061035156,144.44000244140625,6752600.0,-0.014752923884550073,1.4429561129971276,3.487774469668776,31.068814602016687,38.76697844763014,1.310502132012033,2.9410308252559503,3.1613459353261817,3.2849868169585363,12.286058905874366,3.6399993896484375,-3.989325603945076,-2.4899971008300668,-7.836870812726204,2.8568766110660704,-5.163433956778135,0.1834397551180018,-1.5811195068359893,17.64708082292707,-21.3697286694407,2.673436855948068,5,1.3199996948242188,4.095001220703125,4.007495880126953,3.9949951171875,-6.7299957275390625,2,-0.062296985521610115,1.4939792260318043,143.6999969482422,1.1818349960118835,144.6199951171875,1.1007080520335912,144.1199951171875,-0.062296985521610115 4049,2023-05-18,138.17999267578122,140.85000610351562,136.33999633789062,140.49000549316406,11619800.0,-0.024014755695021428,1.9768903436988543,0.8076966169244576,35.28804145624311,38.8098784438776,4.724498883518891,6.0395207149366,6.5354464134052535,6.731307623441495,13.186876730832614,5.2400054931640625,-3.5299562196202316,-5.502005767822283,-11.377600265407864,0.3735887297632985,-8.439803016615087,-2.564208519029478,6.760009765625028,21.39529107006585,-20.685700761501327,2.9377972487927932,5,2.460006713867216,5.820007324218778,7.6125068664551065,7.395004272460966,-2.0099945068359375,3,-0.05246779840994087,1.4429561129971276,141.5800018310547,1.4939792260318043,143.6999969482422,1.1818349960118835,144.6199951171875,-0.05246779840994087 4050,2023-05-19,139.02999877929688,140.14999389648438,138.02000427246094,138.6300048828125,7716200.0,0.006151441225721088,-1.6296247456860824,-0.17315657016031336,39.33670947174206,39.082812034271186,3.536206455161306,4.873084622543331,5.736251734122021,5.925202089606273,14.13637587040045,2.1299896240234375,-2.9072125187652773,-4.292499542236328,-10.389906011600317,1.8049069271276608,-7.341202776918323,-1.2437963075543337,5.738003540039074,31.279075956778623,-14.53069518202378,3.048703234681997,5,1.6100006103515625,4.970001220703125,6.762500762939453,6.5449981689453125,-2.7599945068359375,4,-0.05610302179560489,1.9768903436988543,138.17999267578122,1.4429561129971276,141.5800018310547,1.4939792260318043,143.6999969482422,-0.05610302179560489 4051,2023-05-22,141.60000610351562,142.1699981689453,136.92999267578122,139.85000610351562,8884800.0,0.018485271860632757,2.6263212916715264,4.3750667582207985,53.20912526507417,41.00123208757064,0.6277566120893425,2.0738951589278827,3.2989031396447217,3.398997335784884,14.921213764013775,5.240005493164091,-2.4253734023486118,-1.5094924926757756,-7.5308216127028516,4.5118366273513,-4.520157052689314,1.5011720673377624,2.999436096191431,61.16286084349106,9.47966239452505,3.0106645600135393,5,-0.9600067138671875,2.399993896484375,4.192493438720703,3.9749908447265625,-4.760009765625,0,-0.06299444239581098,-1.6296247456860824,139.02999877929688,1.9768903436988543,138.17999267578122,1.4429561129971276,141.5800018310547,-0.06299444239581098 4052,2023-05-23,141.3699951171875,141.77000427246094,140.32000732421878,140.92999267578125,5300200.0,-0.0016243713023570416,1.3386656166169897,0.25142996651785715,53.82196593855901,42.45198188994166,0.8429452241927322,1.8780224674200099,3.654542861595246,3.704012207052898,16.0538877809471,1.449996948242159,-2.195448924838786,-1.408003234863287,-7.011177915834537,4.195171446107963,-4.209590575348898,1.393584105622324,3.064258165283235,61.642114238912136,3.5279539623041956,2.8015873404856246,5,-0.7299957275390625,2.6300048828125,4.422504425048828,4.2050018310546875,-2.470001220703125,1,-0.04972765807531798,2.6263212916715264,141.60000610351562,-1.6296247456860824,139.02999877929688,1.9768903436988543,138.17999267578122,-0.04972765807531798 4053,2023-05-24,140.0,141.6699981689453,139.88999938964844,141.39999389648438,4794600.0,-0.009690847877952158,-1.1975359807098185,-3.181786655569427,46.70503707357016,42.99290622214586,2.1173663683333928,2.7361806751775077,5.031097101978958,5.135100035434903,17.500259847330092,1.779998779296875,-2.101782450644862,-2.3639984130859375,-7.455710730885301,2.7277139047134256,-4.909854571985619,0.18185774581374403,4.272368143579143,62.778773800955314,0.02194084575002364,2.5458561588996806,5,0.6399993896484375,3.4099960327148438,7.50250244140625,5.3300018310546875,-0.6699981689452841,2,-0.05142854963030152,1.3386656166169897,141.3699951171875,2.6263212916715264,141.60000610351562,-1.6296247456860824,139.02999877929688,-0.05142854963030152 4054,2023-05-25,135.75999450683594,137.30000305175778,134.91999816894528,136.42999267578122,9328400.0,-0.030285753522600434,-1.025543961716474,0.47857220708444836,31.48148550669515,41.362645657687956,5.888661237590213,6.176035063398956,9.18307213216599,9.402582653276767,18.871133480490442,5.080001831054716,-1.9230075465593472,-5.895003509521473,-10.46745390313481,-1.3225531159081356,-8.181228706328142,-3.6087783127148043,8.353726200629438,11.586156384698622,-47.05033661112286,2.286225196806664,5,4.170005798339844,6.9250030517578125,12.16250991821289,9.57000732421875,3.800003051757841,3,-0.006702920154246894,-1.1975359807098185,140.0,1.3386656166169897,141.3699951171875,2.6263212916715264,141.60000610351562,-0.006702920154246894 4055,2023-05-26,135.14999389648438,136.47999572753906,134.10000610351562,135.24000549316406,8849000.0,-0.004493228012916961,-1.173519226883496,0.13434603384272586,28.5510904406851,39.87446791654014,5.690918830516921,6.426380522897489,9.789951490161286,10.052120787686789,19.88205745373271,2.3799896240234375,-1.9483228597060531,-6.0675041198730355,-11.35416328696104,-0.7808449527850314,-8.710833703417023,-3.4241745363290477,8.595977909440194,13.011013944693925,-39.06591252530994,2.6433295835440016,5,4.3700103759765625,7.125007629394531,12.025009155273438,10.180007934570312,4.010009765625,4,0.007547201764893652,-1.025543961716474,135.75999450683594,-1.1975359807098185,140.0,1.3386656166169897,141.3699951171875,0.007547201764893652 4056,2023-05-30,135.1199951171875,135.78999328613278,133.71000671386722,134.16999816894528,6874700.0,-0.00022196656050055275,-1.2246085303261567,-10.554161722326134,31.74855996866033,39.02342552480508,4.728924020886325,6.13369802613812,9.786112350664325,10.107194051129852,20.771196864934446,2.079986572265568,-2.0733089933964948,-5.693002319335932,-11.545463264083935,0.15945862541207134,-8.61923279170992,-2.7667718469619444,8.047218746592534,17.493657945552698,-33.32779171483004,2.926230472374001,5,3.9850082397460938,6.9600067138671875,12.055007934570312,10.210006713867188,3.850006103515625,1,0.008511021290935172,-1.173519226883496,135.14999389648438,-1.025543961716474,135.75999450683594,-1.1975359807098185,140.0,0.008511021290935172 4057,2023-05-31,137.25,138.72999572753906,135.32000732421878,136.13999938964844,7811200.0,0.01576380224825491,-1.4800053267341322,1.168425448529495,38.65149001224472,39.86594501483042,1.7743629961715044,3.9618811013752406,7.544450778577811,7.942732751257182,20.635054169120092,3.6100006103515625,-2.4012787128295656,-3.4074974060058594,-9.472059006682116,2.6570641946703972,-6.439778206343988,-0.3752166056677311,5.160637291786998,44.472325204249266,-6.737690289841765,3.0322808003381256,5,0.69000244140625,4.8300018310546875,9.925003051757812,8.080001831054688,1.089996337890625,2,-0.002987276226662061,-1.2246085303261567,135.1199951171875,-1.173519226883496,135.14999389648438,-1.025543961716474,135.75999450683594,-0.002987276226662061 4058,2023-06-01,138.91000366210938,139.19999694824222,137.17999267578122,137.36000061035156,6245500.0,0.012094744350523712,-1.115166766526859,1.396398377895388,41.40592399958204,40.54570974186808,-0.3399597881605416,2.3432587905567175,5.820081420265893,6.192269880609075,20.33193811115852,2.0200042724609943,-2.6710355904141068,-1.697493743896473,-7.804345765712071,4.409358277919125,-4.750919754804272,1.355932267011326,2.804583183444038,94.7177813847996,41.74638503857601,3.0534260109078026,6,-0.970001220703125,3.1699981689453125,8.322498321533203,6.4199981689453125,1.1100006103515625,3,-7.205935757759185e-05,-1.4800053267341322,137.25,-1.2246085303261567,135.1199951171875,-1.173519226883496,135.14999389648438,-7.205935757759185e-05 4059,2023-06-02,131.19000244140622,131.35000610351562,124.91999816894531,129.0,37239900.0,-0.05557555983859608,4.123492364555977,1.4129020190783526,27.19580957055851,39.1967208639588,7.0227565938712075,9.771131039662151,13.423690383929141,13.772808721520704,20.955644226647756,13.990005493164062,-3.0392355346705244,-8.913995361328148,-16.317238172982144,-1.5107525496741516,-12.61561676715516,-5.2123739555011355,9.884217993612282,43.90759669777522,-3.6803342429270884,3.7016214058270003,6,2.354995727539091,6.494995117187528,16.042499542236357,14.139999389648466,9.699996948242216,4,0.06204740634320882,-1.115166766526859,138.91000366210938,-1.4800053267341322,137.25,-1.2246085303261567,135.1199951171875,0.06204740634320882 4060,2023-06-05,132.22000122070312,133.00999450683594,130.88999938964844,132.0,9068400.0,0.007851198720397523,1.3555661049133634,0.10045706641398085,28.531892837782664,36.4548061498153,5.503973718091714,8.272124500973064,12.324264373728454,12.595307165172557,22.246401290069564,2.1199951171875,-3.0414301164937854,-7.316996765136707,-15.318598072707601,0.6846045424341867,-11.31779741892214,-3.3161961113512746,7.238796987708071,51.12047392007718,9.049557071932092,4.000800653785442,6,1.125,3.75,15.012500762939453,13.110000610351562,8.470001220703097,0,0.05551350983304437,4.123492364555977,131.19000244140622,-1.115166766526859,138.91000366210938,-1.4800053267341322,137.25,0.05551350983304437 4061,2023-06-06,128.53999328613278,131.91999816894528,127.38999938964844,131.19000244140622,11129200.0,-0.027832460297951722,1.2043786406685513,-12.045429324455542,26.04301197649268,33.3682557095857,7.975283418962704,11.299686509207987,15.882914838332766,16.117050724071618,23.90854330601537,4.8300018310546875,-3.072876758568384,-10.21500473022465,-19.290917851569134,-1.1390916088801646,-14.752961290896906,-5.677048169552393,9.464924918331832,25.35010802967105,-12.812060232894822,4.537956560672244,6,4.755004882812528,6.390007019042997,18.30751037597659,16.790008544921903,11.139999389648438,1,0.08262028108509556,1.3555661049133634,132.22000122070312,4.123492364555977,131.19000244140622,-1.115166766526859,138.91000366210938,0.08262028108509556 4062,2023-06-07,126.5500030517578,129.0,126.0500030517578,128.83999633789062,11273700.0,-0.015481486994831428,1.2605335313272914,0.8641454243944062,26.150460862297308,31.084413908333165,8.540060344798249,12.722796072216866,17.682078021845726,17.917874610614902,25.429330065592172,2.9499969482422017,-3.349441767269923,-11.430995178222659,-21.869009749332534,-0.99298060711277,-16.650002463777597,-6.211987892667722,10.146423149154899,11.414600995454297,-28.130475819230387,5.219007285554942,6,5.509994506835952,8.379997253417983,19.817497253417983,18.77999877929689,11.449996948242202,2,0.09814300963600653,1.2043786406685513,128.53999328613278,1.3555661049133634,132.22000122070312,4.123492364555977,131.19000244140622,0.09814300963600653 4063,2023-06-08,130.32000732421878,130.41000366210938,127.79000091552734,128.0,8757700.0,0.029790629644782296,1.096002197265625,-1.0131066052759645,37.672558620392714,31.772310920966227,3.634785099969747,8.46450725287147,13.796904149241328,13.982378546751875,26.65324688629393,3.8600006103515767,-4.12959655652287,-7.07549133300779,-17.864988029749355,3.7140053637337758,-12.470239681378558,-1.6807429846370212,5.198776073497186,66.74921631276605,23.8793769218751,5.394748348370781,6,1.7399902343749716,4.609992980957003,15.252490997314425,15.009994506835909,8.129989624023438,3,0.061540734829143906,1.2605335313272914,126.5500030517578,1.2043786406685513,128.53999328613278,1.3555661049133634,132.22000122070312,0.061540734829143906 4064,2023-06-09,131.36000061035156,131.89999389648438,130.0,130.41999816894528,5612900.0,0.007980304079828748,-1.134826066830113,0.4051721869985077,38.04179487386889,32.82683363576442,2.1288918538523944,6.884354518739855,12.618568710890543,12.824372126911271,27.844272834561718,1.899993896484375,-4.965749705703189,-5.468498229980469,-16.27612364530171,5.339127185340772,-10.872310937641089,-0.06468552231984859,3.098904264487345,76.29316203713859,30.637051336461532,5.403812707660618,6,0.6999969482421875,3.5699996948242188,14.012500762939453,13.970001220703125,6.220001220703153,4,0.06592572793751139,1.096002197265625,130.32000732421878,1.2605335313272914,126.5500030517578,1.2043786406685513,128.53999328613278,0.06592572793751139 4065,2023-06-12,130.77999877929688,131.80000305175778,129.46000671386722,131.69000244140622,4451900.0,-0.004415361056332001,3.1415685427245323,-0.9680864878903372,32.01462570333446,32.85639649517266,2.2616583740611986,6.7603201020415895,13.026135267425104,13.299034599120631,29.46622486163415,2.339996337890568,-5.625817794836678,-5.381500244140625,-15.93804776317964,5.175047274898404,-10.659774003660146,-0.10322648462110351,2.7250154249526872,80.57921059745921,35.3609347426287,5.2782737595195135,6,1.279998779296875,4.150001525878906,14.59250259399414,14.550003051757812,9.32000732421875,0,0.07730540376753714,-1.134826066830113,131.36000061035156,1.096002197265625,130.32000732421878,1.2605335313272914,126.5500030517578,0.07730540376753714 4066,2023-06-13,129.8800048828125,130.69999694824222,129.14999389648438,130.69999694824222,5139100.0,-0.006881739599976622,2.7805318297696204,0.9010865555518888,31.31708904979679,32.041463054900674,2.6152097788989863,6.85064710013944,13.730976755340919,14.099521235499708,31.44140254216031,1.6300048828125,-5.635826022042949,-5.54449462890625,-15.66368900700678,4.574699749194295,-10.604091817956515,-0.48489743985598466,2.7665077179066486,65.47021923132108,21.407041991987867,5.0595971890502724,6,2.17999267578125,5.049995422363281,15.492496490478516,15.449996948242188,11.019989013671875,1,0.083230652542301,3.1415685427245323,130.77999877929688,-1.134826066830113,131.36000061035156,1.096002197265625,130.32000732421878,0.083230652542301 4067,2023-06-14,128.05000305175778,129.69999694824222,127.72000122070312,129.52000427246094,8696300.0,-0.01408994273372477,1.1639456349536867,1.7927017622210781,30.855504041060385,30.86919417062049,3.3558559482191868,7.8505782775216915,15.278641027271902,15.818683628912112,33.415755875175044,2.160003662109375,-5.593847116675619,-6.5919967651367415,-16.433307924696237,3.2493143944227683,-11.51265234491649,-1.6713411853569937,3.8238581057839838,7.894794480542505,-32.404701812295826,4.920655579779754,6,0.9149932861328409,6.879997253417997,17.32249832153323,17.279998779296903,13.319992065429716,2,0.09082381372004034,2.7805318297696204,129.8800048828125,3.1415685427245323,130.77999877929688,-1.134826066830113,131.36000061035156,0.09082381372004034 4068,2023-06-15,132.75999450683594,133.25,129.60000610351562,130.50999450683594,8904800.0,0.03678243922551383,1.2600504530380476,-1.5306109738628282,45.26515042048379,32.87689870950108,-2.5906959142306505,2.5781154302338223,10.349728302548442,11.036091204409388,34.451103675211534,5.199996948242216,-5.589402856973152,-1.4410049438476449,-10.74929916193949,7.8672892742442,-6.095152052893582,3.213142165198292,-7.839996337890625,91.13913921647618,45.25750133416667,4.654147109045926,6,-3.1099929809570312,2.1700057983398438,12.612506866455078,12.57000732421875,9.710006713867188,3,0.03946976280489567,1.1639456349536867,128.05000305175778,2.7805318297696204,129.8800048828125,3.1415685427245323,130.77999877929688,0.03946976280489567 4069,2023-06-16,130.92999267578122,132.07000732421878,130.69000244140622,131.16000366210938,13013700.0,-0.013784286733760642,-2.8873844831290127,-0.10222710503473485,43.586623094854026,34.54964651584234,-0.8956414047666783,4.0444788933758105,11.844441920875397,12.759120902143735,34.389808680236364,2.069992065429716,-5.957025656393597,-2.908506774902378,-12.128617450984933,6.311603901180192,-7.51856211294367,1.701548563138914,-5.843394470214818,58.04687456886272,7.67654953899175,4.610055338041282,6,-1.2799911499023153,4.00000762939456,13.585010528564482,14.400009155273466,10.160003662109403,4,0.0574353065999369,1.2600504530380476,132.75999450683594,1.1639456349536867,128.05000305175778,2.7805318297696204,129.8800048828125,0.0574353065999369 4070,2023-06-20,131.22999572753906,131.89999389648438,129.83999633789062,131.3699951171875,7027600.0,0.0022913241315205557,2.4333379957529595,0.6086639246383752,44.136268308132834,36.56000833046902,-1.5095951149831706,3.2993149822077044,11.189927043013881,12.316718305909092,34.378301754396,2.05999755859375,-6.5704989583959446,-2.218503570556635,-11.169954122700943,6.732946981587659,-6.694228846628789,2.2572217055155193,-5.980129486083982,63.47188574392821,8.573462146637496,4.47572527607215,6,-1.5799942016601562,3.7000045776367188,12.672508239746094,14.100006103515625,8.650009155273438,1,0.04838837392557416,-2.8873844831290127,130.92999267578122,1.2600504530380476,132.75999450683594,1.1639456349536867,128.05000305175778,0.04838837392557416 4071,2023-06-21,132.67999267578122,133.85000610351562,130.99000549316406,131.0,6577800.0,0.011049279855595229,-2.3647428417556773,-11.999999999999797,42.96705340436882,38.42851861292141,-2.582111676968026,1.2087628686411733,9.382707526576354,10.721408252163684,35.01190844827499,2.8600006103515625,-6.034818883197261,-0.3225059509277628,-8.411165008915418,7.766153107059893,-4.366835479921605,3.721823578066079,-7.27012375915524,80.91333612123339,23.675911557197963,4.044329528993828,6,-1.8949890136718466,2.2500076293945597,11.157508850097685,12.650009155273466,8.190002441406278,2,0.05592413202694435,2.4333379957529595,131.22999572753906,-2.8873844831290127,130.92999267578122,1.2600504530380476,132.75999450683594,0.05592413202694435 4072,2023-06-22,134.33999633789062,134.47999572753906,132.67999267578122,132.96000671386722,4841700.0,0.012511333688160597,1.1686935259999056,0.8214259763851014,42.967053404368876,39.01679581114098,-3.375911350426634,-1.0592215150411732,7.378695320657243,8.95556479621419,35.61174433025778,1.800003051757841,-5.551385936977539,1.68899765014649,-5.4203480731012235,8.798343373394204,-1.8656752114773667,5.243670511770347,-8.592521933789058,97.13115394837641,42.790927282784835,3.554672861623857,6,-3.2399978637695312,0.5900039672851562,9.6300048828125,10.990005493164062,3.4300079345703125,3,0.04883130666532187,-2.3647428417556773,132.67999267578122,2.4333379957529595,131.22999572753906,-2.8873844831290127,130.92999267578122,0.04883130666532187 4073,2023-06-23,132.80000305175778,134.60000610351562,132.60000610351562,133.69999694824222,5325100.0,-0.011463401281175178,-2.0769519695760366,-0.6521743937903443,53.05967634642518,40.685449308091684,-1.6172015585194686,-0.0909542255659801,8.563877259479142,10.37569700900363,36.11408151577017,2.0,-4.623401195786187,0.5090042114257471,-5.706437816643245,6.724446239494725,-2.598716802608749,3.616725225460243,-6.5285773682499695,62.184887418576615,6.255462073094513,3.1077210140344906,6,-1.639999389648409,1.9099960327148722,11.30500030517581,12.529998779296903,4.459991455078153,4,0.06453307129887365,1.1686935259999056,134.33999633789062,-2.3647428417556773,132.67999267578122,2.4333379957529595,131.22999572753906,0.06453307129887365 4074,2023-06-26,134.85000610351562,134.97999572753906,132.99000549316406,133.14999389648438,4426700.0,0.015436769613317525,1.0306111327364733,-1.8889152622832892,54.81157368273536,43.21844352802512,-3.4867549985335984,-2.3321999251256216,6.147844001792805,8.179333212590876,35.45855023528423,2.1799926757812784,-3.4337477377793277,2.604506683349598,-3.516618968452377,8.725632335151587,-0.4560561425514038,5.6650695092506,-7.912293986407192,97.47101868756587,39.24238120504444,3.0605628259009934,6,-3.5000076293945312,-1.3050079345703125,9.437496185302734,10.479995727539062,0.92999267578125,0,0.05650719148902472,-2.0769519695760366,132.80000305175778,1.1686935259999056,134.33999633789062,-2.3647428417556773,132.67999267578122,0.05650719148902472 4075,2023-06-27,136.16999816894528,136.60000610351562,134.85000610351562,135.0,4046300.0,0.0097885947770473,-1.380975118594102,0.6882292751229503,65.27836170399983,46.99191826738101,-4.427354389690635,-3.764885364092976,4.494758942739821,6.692664683432525,34.42695143110512,1.75,-2.874131783549416,3.873498535156216,-2.365385191666604,10.112382261979022,0.75405667174482,6.992940398567612,-8.428057690793793,92.3349752622684,28.710327692973664,3.119441863411404,6,-4.009994506835909,-2.6249999999999716,6.150001525878935,7.830001831054716,-0.8000030517577841,1,0.03613129349418909,1.0306111327364733,134.85000610351562,-2.0769519695760366,132.80000305175778,1.1686935259999056,134.33999633789062,0.03613129349418909 4076,2023-06-28,136.27000427246094,136.33999633789062,135.1199951171875,136.25,3263300.0,0.0007344209801014578,14.251120648545541,0.017097695527994467,71.05720726974606,51.45877418167942,-3.939943990500211,-3.9782870342816636,4.026939845165998,6.489059520505009,33.26429780520359,1.220001220703125,-2.3641740916360163,3.916004180908203,-2.4523041883905705,10.284312550206977,0.7318499962588305,7.100158365557576,-7.465095919265764,91.74995422363281,20.63207299597636,3.1841541846493833,6,-3.1699981689453125,-2.725006103515625,6.049995422363281,7.7299957275390625,-1.6699981689453125,2,0.026491527828337524,-1.380975118594102,136.16999816894528,1.0306111327364733,134.85000610351562,-2.0769519695760366,132.80000305175778,0.026491527828337524 4077,2023-06-29,136.83999633789062,137.27999877929688,135.91000366210938,135.94999694824222,3071400.0,0.004182813880962533,-1.824773081218833,44.49046529366753,66.39838385575034,53.806911230042374,-3.5000155296942808,-4.8281101939105895,3.0936550236803555,5.845833207645995,33.17022550487233,1.3699951171875,-1.5589422845808372,4.506496429443359,-1.79776882060807,10.810761679494789,1.354363804417659,7.65862905446906,-7.099676254656998,90.59822371767284,18.145850519450008,3.1521326250257125,6,-3.279998779296875,-3.4949951171875,5.480003356933594,7.160003662109375,-0.19000244140625,3,0.029450444951385712,14.251120648545541,136.27000427246094,-1.380975118594102,136.16999816894528,1.0306111327364733,134.85000610351562,0.029450444951385712 4078,2023-06-30,138.89999389648438,139.17999267578122,137.00999450683594,137.25999450683594,4833000.0,0.015054060316598727,-1.0280362503297487,1.842697207125404,68.03827988736214,56.5237619847655,-5.137750601594604,-7.2611806149071185,0.7364584249651216,3.7752509367640528,33.047305296425606,2.3399963378905966,-0.5314048092294854,6.566994476318371,0.26492633971258783,12.869062612924154,3.4159604080154793,9.718028544621262,-8.104118795801895,95.47658547527942,22.538870475513832,3.1510340683028883,6,-4.3899993896484375,-5.6049957275390625,3.4200057983398438,5.100006103515625,-2.6399993896484375,4,-0.008135274828489636,-1.824773081218833,136.83999633789062,14.251120648545541,136.27000427246094,-1.380975118594102,136.16999816894528,-0.008135274828489636 4079,2023-07-03,139.33000183105472,139.88999938964844,138.16999816894528,138.91999816894528,1862600.0,0.00309580960018474,1.2483694026129821,0.2500023260358184,70.60243214246044,59.464446855246344,-4.750473868316277,-7.431088164583485,0.09967615751102699,3.3207647470619293,30.886321034817378,1.7200012207031534,0.7612057276763267,6.590002441406284,-0.41360444037229627,13.593609323184864,3.088199000516994,10.091805882295574,-7.192667918356449,88.88892252823996,16.218948242386148,3.501803440889292,7,-3.889999389648466,-6.925003051757841,2.6949958801269247,4.669998168945284,-1.6199951171875,0,-0.0148568671285082,-1.0280362503297487,138.89999389648438,-1.824773081218833,136.83999633789062,14.251120648545541,136.27000427246094,-0.0148568671285082 4080,2023-07-05,139.55999755859378,139.64999389648438,137.91000366210938,138.83000183105472,3324300.0,0.0016507265091256773,2.8242030953940382,1.7804614812055588,74.10358353812632,62.92406131455273,-4.106431902310533,-7.465768840135752,-0.34771114983303164,3.0542867349859364,29.125511154746093,1.739990234375,1.2249786501942026,6.452998352050798,-1.1771098633721238,14.08310656747372,2.6379442443393373,10.26805245976226,-6.027183860044488,93.08172881605398,18.695466340829967,3.815054107711463,7,-3.314994812011747,-7.154998779296903,1.7475013732909872,3.7300033569335653,-1.830001831054716,2,-0.027085116404576337,1.2483694026129821,139.33000183105472,-1.0280362503297487,138.89999389648438,-1.824773081218833,136.83999633789062,-0.027085116404576337 4081,2023-07-06,139.16000366210938,139.72000122070312,138.55000305175778,138.63999938964844,3108600.0,-0.002866107075678803,-2.3428664850134338,0.7123387889049142,79.7855585418633,67.01500632982989,-3.006778273171136,-6.565998403098689,-0.16263326935251143,3.4304303529160904,26.843619616292692,1.169998168945341,1.9453357081991385,5.5220039367675895,-2.2467622443926416,13.290770117927806,1.637620846187474,9.406387027347705,-4.482896539162226,81.65837911613944,-1.0915722030295427,3.884383090580109,7,-2.9150009155273438,-6.7550048828125,1.7374992370605469,3.720001220703125,-0.82000732421875,3,-0.027234898283879705,2.8242030953940382,139.55999755859378,1.2483694026129821,139.33000183105472,-1.0280362503297487,138.89999389648438,-0.027234898283879705 4082,2023-07-07,138.97000122070312,139.94999694824222,137.88999938964844,138.5,3070500.0,-0.0013653523742899187,-1.4378634114630695,0.9038410751489186,71.97456218690006,69.11666031210487,-2.3366674690131504,-5.689516982729231,-0.26317492307899215,3.5816635978715112,24.28801281699103,2.0599975585937784,2.6850510252920117,4.711001586914051,-2.6468861716221,12.068889345450188,1.0320577076459756,8.389945466182127,-3.354573489749754,66.66683966866593,-14.40139512960046,3.6789438792680698,7,-2.5,-6.535003662109375,1.6225013732910156,3.7150039672851562,0.529998779296875,4,-0.031445600336776014,-2.3428664850134338,139.16000366210938,2.8242030953940382,139.55999755859378,1.2483694026129821,139.33000183105472,-0.031445600336776014 4083,2023-07-10,138.33999633789062,140.35000610351562,138.07000732421878,139.02999877929688,5624700.0,-0.004533387618036788,-2.7073739579199345,-1.4680864878903968,78.65432273596241,71.76585465135231,-0.9366733535358378,-4.66715530684877,0.05394818442005089,4.122856777749234,22.02105121817259,2.2799987792968466,3.4060378291953555,3.67999725341798,-3.6481143833485703,11.00810889018453,0.01594143503470491,7.344053071801255,-1.8576547634794736,18.292508947456565,-62.974278943888194,3.6640558183832783,7,-0.739990234375,-5.704994201660156,1.6700057983398438,4.345008850097656,0.24000549316409092,0,-0.012216296704811835,-1.4378634114630695,138.97000122070312,-2.3428664850134338,139.16000366210938,2.8242030953940382,139.55999755859378,-0.012216296704811835 4084,2023-07-11,140.02000427246094,140.08000183105472,137.91000366210938,137.91999816894528,3639600.0,0.012144050737625811,-1.0471727989866106,-3.043476337903624,80.71282335629414,73.48079483494058,-2.018456264567277,-5.9712619218976215,-1.9793856979868565,2.348374506666005,20.107032428708454,2.169998168945341,4.098362287740713,4.927005004882801,-2.6007776179506834,12.454787627716286,1.1631136934660447,8.690896316299558,-2.7641297922288857,86.58532803205577,2.940885111169365,3.763891311416744,7,-2.285003662109375,-7.385002136230469,-0.01000213623046875,2.6650009155273438,-1.7700042724609375,1,-0.02685337559559353,-2.7073739579199345,138.33999633789062,-1.4378634114630695,138.97000122070312,-2.3428664850134338,139.16000366210938,-0.02685337559559353 4085,2023-07-12,140.88999938964844,141.25,139.57000732421878,140.72000122070312,4288500.0,0.006213363024147656,2.7752670289916552,0.08095127374187908,79.89806725649534,74.46311261124605,-2.400999752362736,-6.371685715247395,-3.005164840474748,1.3870469200654725,18.136238722174525,1.6799926757812216,4.60091652148526,5.291500091552734,-2.373365888877771,12.95636607198324,1.4590671013374958,9.123933081767973,-3.0152985847596767,89.28569806676627,5.077024943148814,3.8324329902152523,7,-2.30999755859375,-7.239997863769531,-5.275001525878906,-2.5999984741210938,-4.5200042724609375,2,-0.022570748027236243,-1.0471727989866106,140.02000427246094,-2.7073739579199345,138.33999633789062,-1.4378634114630695,138.97000122070312,-0.022570748027236243 4086,2023-07-13,140.69000244140622,141.1999969482422,139.1300048828125,141.08999633789062,3423500.0,-0.001419525510033548,5.677446347706241,-2.352930616641402,75.87616866013494,75.51619981173323,-1.6853205663620088,-5.607822919010971,-2.9442440763238835,1.5067143800283134,15.953539385105836,2.0699920654296875,4.932912786543881,4.551003265380842,-2.93853657552134,12.040543106283025,0.8062333449297512,8.295773185831933,-2.7799987792968466,83.33340902175654,0.7279751452659582,3.7447699204510907,7,-1.5600051879882528,-7.040000915527315,-6.032501220703097,-2.400001525878878,-4.550003051757784,3,-0.021039211475598063,2.7752670289916552,140.88999938964844,-1.0471727989866106,140.02000427246094,-2.7073739579199345,138.33999633789062,-0.021039211475598063 4087,2023-07-14,139.67999267578122,140.33999633789062,138.46000671386722,138.97000122070312,4044400.0,-0.007178973261057764,-1.1734229466554154,-1.775005722133014,79.30147531885497,76.76766597078797,-0.25713209487165045,-3.8808214982616107,-1.9960360742529701,2.387871883701223,13.381226932417725,2.2299957275390057,4.861370653154637,2.9594940185546648,-3.638538816183484,9.557526853292813,-0.3395223988144096,6.258510435923739,1.5700073242187784,52.99374114852123,-30.86482241896922,3.2990164173690686,7,-0.10999298095700283,-6.029991149902315,-5.567493438720675,-1.3899917602538778,-4.1299896240234375,4,-0.009593330528022914,5.677446347706241,140.69000244140622,2.7752670289916552,140.88999938964844,-1.0471727989866106,140.02000427246094,-0.009593330528022914 4088,2023-07-17,138.0,139.64999389648438,137.77000427246094,139.32000732421878,4908900.0,-0.012027439603900514,-1.112349340785571,-1.859187620889863,63.85222185242041,76.01764260522798,1.4324033796687559,-1.884765469861577,-0.3841340760708363,3.964021000506989,11.914094509491402,1.909988403320284,4.62399939286334,1.017501068115223,-5.329737449569706,7.364739585800152,-2.1561181907272555,4.1911203269577015,3.1999969482421875,6.6090807445245865,-72.40763160141174,3.1736192588424674,7,1.5100021362304688,-3.5149993896484375,-4.505001068115234,0.29000091552734375,-2.839996337890625,0,0.010869565217391353,-1.1734229466554154,139.67999267578122,5.677446347706241,140.69000244140622,2.7752670289916552,140.88999938964844,0.010869565217391353 4089,2023-07-18,138.44999694824222,140.46000671386722,137.50999450683594,138.08999633789062,5261800.0,0.003260847451030502,-2.8815840987803414,-0.2727262218523299,60.857137044270985,74.54581521702184,0.9436893555902373,-1.8366629826817302,-0.9419174786637541,3.40791075986661,10.267360869346383,2.9500122070312784,4.562039400576765,1.091497802734409,-4.603532718634199,6.786528324103017,-1.7560174579498948,3.939013063418713,2.6128002929687284,25.13371820240381,-50.0420645570142,2.8475152606843013,7,0.9300003051757528,-3.9649963378906534,-4.95499801635745,-0.15999603271487217,-2.1199951171875,1,0.0009390024245439221,-1.112349340785571,138.0,-1.1734229466554154,139.67999267578122,5.677446347706241,140.69000244140622,0.0009390024245439221 4090,2023-07-19,137.58000183105472,140.41999816894528,137.36000061035156,139.69999694824222,4857600.0,-0.006283821858896421,-1.3906253725293098,-5.888865341414362,55.811884807538775,71.88207369098578,1.6799503854431919,-0.49176225847187993,-0.2661878752036557,4.207171006522941,8.38654599559721,3.0599975585937216,4.261077802577461,-0.0959976196288892,-5.0064140551085075,4.814418815850729,-2.5512058373687125,2.359210598110934,3.2696272460937337,5.729203919605919,-64.56789621036943,2.455208217739813,7,1.7249984741210653,-3.0950012207031534,-4.08500289916995,0.7099990844726278,-4.2599945068359375,2,0.004869880506092938,-2.8815840987803414,138.44999694824222,-1.112349340785571,138.0,-1.1734229466554154,139.67999267578122,0.004869880506092938 4091,2023-07-20,140.10000610351562,141.27000427246094,138.35000610351562,138.35000610351562,5448900.0,0.018316646597776653,-2.3371407645089284,-0.8254735993550988,62.32983912482422,70.81043779519958,-0.7740966657116815,-2.558553975565161,-2.975167679306537,1.6354768119614391,7.118462063125419,3.6900024414062216,3.913410884722282,2.053005981445324,-2.364561700135539,6.470573663026187,-0.15577785934510757,4.261789822235755,-2.7400054931640625,70.07680119884799,2.2506773941786378,2.2087838407904266,7,-0.785003662109375,-5.605003356933594,-6.605007171630859,-1.8100051879882812,-6.75,3,-0.026623917372081585,-1.3906253725293098,137.58000183105472,-2.8815840987803414,138.44999694824222,-1.112349340785571,138.0,-0.026623917372081585 4092,2023-07-21,140.89999389648438,141.83999633789062,140.08999633789062,140.85000610351562,12713200.0,0.005710119615395692,-1.2292889631846986,0.028564453125,58.36120998711418,68.555647489772,-1.420952864398771,-2.995463565888656,-3.889420008360844,0.792397002734333,6.057386880523401,1.75,3.4842955723538296,2.524993896484375,-1.7037750689384836,6.753762861907234,0.4106094137729599,4.63937837919579,-3.5399932861328125,79.01778263698012,14.08245824886265,2.114384482711425,7,-1.2999954223632812,-6.1199951171875,-7.404994964599609,-2.6099929809570312,-5.720001220703153,4,-0.03378278717551242,-2.3371407645089284,140.10000610351562,-1.3906253725293098,137.58000183105472,-2.8815840987803414,138.44999694824222,-0.03378278717551242 4093,2023-07-24,141.3699951171875,142.49000549316406,140.53999328613278,140.57000732421878,5012000.0,0.003335707885469663,-3.5348284305025874,16.003663003662435,58.499982833840335,66.08755409838824,-1.5823500082504438,-2.941305211418438,-4.4705801971076085,0.3127354562028586,5.068027389462363,1.9500122070312784,2.9939417841070792,2.56649551391601,-0.9626009755816369,6.095592003413657,0.8019472691671865,4.331043758664833,-3.8307946777343886,78.16745984533016,15.590333761214346,1.764548244748826,7,-1.4449920654296875,-5.324989318847656,-9.422496795654297,-3.0799942016601562,-4.6299896240234375,0,-0.041168510054805374,-1.2292889631846986,140.89999389648438,-2.3371407645089284,140.10000610351562,-1.3906253725293098,137.58000183105472,-0.041168510054805374 4094,2023-07-25,142.47000122070312,142.83999633789062,140.88999938964844,142.30999755859375,4271700.0,0.0077810436550116435,3.3333559391000644,0.20000762951095546,61.305379821873885,64.02169993898586,-2.5683677205872186,-3.6271351658830326,-5.692854306865087,-0.7764218122305238,4.199201241084038,1.9499969482421875,2.843408647394085,3.2855018615722713,-0.08835698274660331,6.659360705891146,1.598572439412834,4.972431283731709,-4.633752478027361,93.24825902093073,33.103371258231036,1.6869294221594335,7,-2.3700027465820312,-6.1300048828125,-10.180000305175781,-4.180000305175781,-5.0800018310546875,1,-0.05130902994286979,-3.5348284305025874,141.3699951171875,-1.2292889631846986,140.89999389648438,-2.3371407645089284,140.10000610351562,-0.05130902994286979 4095,2023-07-26,141.08999633789062,141.75,139.77000427246094,141.3800048828125,4436400.0,-0.009686283926359396,2.844656454623567,-1.8125119206561129,56.96747951356985,61.9207344782564,-1.2929805506728371,-1.9601345159983339,-4.4994518979569875,0.6087527751851098,3.617311075025843,2.6999969482421875,2.637767641863661,1.6594970703125114,-1.499525724723867,4.81851986534889,0.07998567279432223,3.2390084678307005,-2.8534477875976734,61.024414115600024,3.452091405523717,1.579511397518187,7,-0.9899978637695312,-4.75,-8.799995422363281,-2.7999954223632812,-4.839996337890625,2,-0.03373729272369097,3.3333559391000644,142.47000122070312,-3.5348284305025874,141.3699951171875,-1.2292889631846986,140.89999389648438,-0.03373729272369097 4096,2023-07-27,139.8800048828125,142.5399932861328,139.38999938964844,141.97000122070312,5560900.0,-0.008576025845095092,-1.0521083918169347,7.2066715773966115,53.05986536961787,59.00500003945228,-0.23464583795683325,-0.49099764677140456,-3.5100894225372485,1.804955015903829,3.1200656298448197,3.149993896484375,2.184995371641378,0.26900558471680824,-2.5205988130630885,3.058609982496705,-1.1257966141731401,1.6638077836067566,-1.2751805095117277,14.203070336445538,-40.474839703727085,1.3948021988899542,7,0.21999359130859375,-2.9650039672851562,-7.590003967285156,-1.5900039672851562,-2.550003051757784,3,-0.046897321487009536,2.844656454623567,141.08999633789062,3.3333559391000644,142.47000122070312,-3.5348284305025874,141.3699951171875,-0.046897321487009536 4097,2023-07-28,140.8699951171875,142.13999938964844,138.33999633789062,138.8800048828125,7683100.0,0.007077424934352816,-1.4755661146344858,-0.9521501058625976,58.30598169343721,58.388751132898584,-1.160076946593847,-1.2264720955844837,-4.68409492678947,0.7777319936371896,2.7293503451765373,3.8000030517578125,1.7056093417548084,1.0574958801269645,-1.4580791348340085,3.5730708950879375,-0.20029162735352202,2.315283387607451,1.970001220703125,56.222195095486114,-2.9318914193447156,1.2577875074804834,7,-0.7699966430664062,-3.149993896484375,-8.012493133544922,-2.5799942016601562,-3.9799957275390625,4,-0.05338247514963079,-1.0521083918169347,139.8800048828125,2.844656454623567,141.08999633789062,3.3333559391000644,142.47000122070312,-0.05338247514963079 4098,2023-07-31,137.77000427246094,140.60000610351562,137.19000244140622,140.60000610351562,5633900.0,-0.022006040691260997,1.4098950217559119,-1.4221184517237149,43.243228381959945,56.43165017041959,2.1275976882471923,1.8809599803482229,-1.7395912773192492,3.8356579341938186,2.9313167434689547,3.6799926757812784,1.2552413189291656,-1.9859954833984261,-4.635080120611832,0.6630891538149797,-3.310537802005115,-0.6614531647917374,4.979992065429684,10.265530223238127,-43.542489544826424,1.3245423186066965,7,2.2449951171875,-0.0500030517578125,-4.7550048828125,0.5199966430664062,-3.6399993896484375,0,-0.018799531947154335,-1.4755661146344858,140.8699951171875,-1.0521083918169347,139.8800048828125,2.844656454623567,141.08999633789062,-0.018799531947154335 4099,2023-08-01,137.25999450683594,138.44999694824222,135.83999633789062,138.11000061035156,4167300.0,-0.0037018926457778045,2.4117682257902766,0.3003553192751271,38.85816519605088,54.54790354692092,2.7390994090516756,2.3483391347755287,-1.2845916472414274,4.295260285405249,3.2173376121914954,2.610000610351591,0.8090538400605283,-2.3925048828124886,-5.26407720754915,0.4790674419241725,-3.828291045180805,-0.9567187204441723,5.267602075195299,21.19401217515276,-26.96445062796248,1.4357861623683241,8,2.0800018310546875,0.6550064086914062,-4.324993133544922,1.0300064086914062,0.0200042724609375,1,-0.003788350826766096,1.4098950217559119,137.77000427246094,-1.4755661146344858,140.8699951171875,-1.0521083918169347,139.8800048828125,-0.003788350826766096 4100,2023-08-02,135.77999877929688,137.30000305175778,135.27000427246094,137.30000305175778,4810100.0,-0.010782425956350705,1.6710435175426013,1.7882274799841693,36.02729042802832,51.62539813616582,4.399575691462616,3.7214263658644313,0.09465964556341078,5.749102031904897,3.6787161435982334,2.0299987792968466,0.6701938439388755,-3.6835006713867244,-7.037726318215846,-0.32927502455760305,-5.360613494801271,-2.006387847972178,6.346341788085937,7.015065715736936,-35.178211544829665,1.6771128234145571,8,3.2750015258789062,3.06500244140625,-3.332500457763672,2.5100021362304688,1.850006103515625,2,0.011857421010649238,2.4117682257902766,137.25999450683594,1.4098950217559119,137.77000427246094,-1.4755661146344858,140.8699951171875,0.011857421010649238 4101,2023-08-03,135.3699951171875,135.97000122070312,134.71000671386722,135.47999572753906,2753600.0,-0.003019617512118322,1.3118919297262726,0.0723686191838592,37.30110489289163,49.28538645902999,4.546143277728163,4.040070210548151,0.31422576921656287,6.1555301655184,4.218171296202719,1.259994506835909,0.536121337075798,-3.9040039062500114,-7.72604251419375,-0.08196529830627242,-5.815023210221881,-1.992984602278142,6.20783854660155,8.882759810404389,-30.624744026665603,1.9110193039718661,8,3.4050064086914062,3.4050064086914062,-2.5174942016601562,2.9200057983398438,4.8899993896484375,3,0.0065007380849109175,1.6710435175426013,135.77999877929688,2.4117682257902766,137.25999450683594,1.4098950217559119,137.77000427246094,0.0065007380849109175 4102,2023-08-04,134.60000610351562,136.47000122070312,134.46000671386722,135.78999328613278,3255600.0,-0.005688033105159751,-1.7347125195927469,10.818005271188534,39.414692172776206,47.16479860780064,4.837180699590277,4.707225806345235,0.888318571345394,6.91391711046154,4.685960797785856,2.009994506835909,0.5055247823729871,-4.455493164062489,-8.81286690491794,-0.09811942320703793,-6.634180034490214,-2.2768062936347633,6.291044865281236,2.280120579237155,-39.67908337206503,2.1786868704277302,8,4.049995422363281,4.049995422363281,-1.2775039672851562,3.6899948120117188,5.5099945068359375,4,0.02028228531757681,1.3118919297262726,135.3699951171875,1.6710435175426013,135.77999877929688,2.4117682257902766,137.25999450683594,0.02028228531757681 4103,2023-08-07,136.64999389648438,137.17999267578122,135.00999450683594,135.46000671386722,3554400.0,0.015230220653869697,-1.0765417497134158,-1.0,44.90371646579327,45.34239156823613,2.287841475529632,2.660542962570588,-1.2936175569303998,4.811757812961787,5.14313831040034,2.5799865722655966,0.20387088162027567,-2.321005249023443,-6.800633037684378,2.1586225396374914,-4.5608191433539105,-0.08119135469297589,3.469331761720923,54.88703114483193,10.353399521682526,2.239813894330472,8,1.850006103515625,2.0000076293945312,-3.1974945068359375,1.6400070190429688,4.850006103515625,0,0.0017563520225685192,-1.7347125195927469,134.60000610351562,1.3118919297262726,135.3699951171875,1.6710435175426013,135.77999877929688,0.0017563520225685192 4104,2023-08-08,136.25999450683594,137.57000732421878,136.19000244140622,136.49000549316406,3242500.0,-0.002854002247112186,-6.459584295611171,-0.19328862502725275,46.15829385401614,44.14137093939683,1.9046035592196517,2.9032603693314343,-0.9061298558607973,5.124274477063949,5.545515374834728,1.3800048828125568,-0.11641750187709476,-2.5230041503906193,-7.131024848126657,2.0850165473454183,-4.827014499258638,-0.2189938015226005,3.180212878048792,57.87740963707548,8.086826215169886,2.304010348868016,8,2.2400054931640625,2.3900070190429688,-2.3574981689453125,2.0300064086914062,6.8600006103515625,1,-0.015631804710784514,-1.0765417497134158,136.64999389648438,-1.7347125195927469,134.60000610351562,1.3118919297262726,135.3699951171875,-0.015631804710784514 4105,2023-08-09,137.71000671386722,138.36000061035156,136.08000183105472,136.22999572753906,4092900.0,0.010641510828466538,-1.5617981380836132,-6.434523019769262,42.582235175220774,42.97718980668604,-0.08412783407965208,1.2677965154936999,-2.322191116969492,3.650889136055241,5.475989381206711,2.2799987792968466,-0.4725335553414993,-0.9139923095702898,-5.434519806021484,3.6065351868809046,-3.174256057795901,1.3462714386553216,1.132576590495404,83.33346375053858,34.617326948780644,2.2602637482255994,8,0.5899963378905966,0.9399948120116903,-3.7875061035156534,-0.010009765625028422,4.219985961914034,2,-0.003122561278090741,-6.459584295611171,136.25999450683594,-1.0765417497134158,136.64999389648438,-1.7347125195927469,134.60000610351562,-0.003122561278090741 4106,2023-08-10,137.72999572753906,139.44000244140622,137.58000183105472,138.64999389648438,2492800.0,0.00014515294965722347,-2.049216414643652,-0.6216157700476199,39.660782449871355,40.90550100184539,-0.4930139111183678,1.0695157135537556,-2.306329817395408,3.592396776091448,5.71224241929065,1.8600006103515057,-1.0075543806360372,-0.7460029602050895,-5.174614285904227,3.6826083654940476,-2.960308623054658,1.468302702644479,-3.2699890136718466,65.66248632682657,19.920932321378494,2.2143056628495668,8,-0.19998931884765625,0.9200057983398438,-3.4049949645996094,-0.0449981689453125,3.0800018310546875,3,-0.0007259917797743931,-1.5617981380836132,137.71000671386722,-6.459584295611171,136.25999450683594,-1.0765417497134158,136.64999389648438,-0.0007259917797743931 4107,2023-08-11,138.33999633789062,138.57000732421878,137.02000427246094,137.08000183105472,2886800.0,0.004428959771103802,-1.2463981247028795,-1.3695619723682373,40.20683737078829,40.56812422282631,-1.675871711398571,0.37310812017850026,-2.9413196276685483,2.8965928012263475,6.037821523397705,1.550003051757841,-1.4084901151610723,-0.06900253295899006,-4.4613153731422415,4.323310307224261,-2.2651589530506158,2.1271538871326356,-3.7803897094726153,75.16920692327612,32.14425063978556,2.196156420091626,8,-1.3899917602539062,0.31000518798828125,-4.014995574951172,-0.654998779296875,4.1300048828125,4,0.013878836343582002,-2.049216414643652,137.72999572753906,-1.5617981380836132,137.71000671386722,-6.459584295611171,136.25999450683594,0.013878836343582002 4108,2023-08-14,139.5,139.88999938964844,138.16000366210938,138.94999694824222,3117800.0,0.00838516475940998,1.6014937530833038,0.43651226158036877,40.437838730088856,40.74364350438609,-2.8660658536084043,-0.7048979060750753,-4.166863436049482,1.6716692053869053,6.32626747479408,1.7299957275390625,-1.6575049350810218,1.0160011291503963,-3.39807827766964,5.430080535970433,-1.1910385742596077,3.2230408325604003,-4.842785455322229,89.76378898803318,50.89857760216076,2.207039703410012,8,-2.3249969482421875,-0.8499984741210938,-5.0475006103515625,-1.81500244140625,2.57000732421875,0,0.004372764231910908,-1.2463981247028795,138.33999633789062,-2.049216414643652,137.72999572753906,-1.5617981380836132,137.71000671386722,0.004372764231910908 4109,2023-08-15,138.58000183105472,139.60000610351562,138.17999267578122,138.71000671386722,2664500.0,-0.006594968953012814,-2.0537161607872187,-0.2363712026633497,41.672193393241436,41.37085494496533,-1.943514899497984,0.23751689926078257,-3.075570378079277,2.5400587296577726,6.917723650384246,1.4200134277344034,-2.1349065561216776,0.08950271606448723,-4.32474875342038,4.503754185549354,-2.1176230186779605,2.296628450806935,-3.713475892578117,65.61683994681496,28.33374786543603,2.207125734742435,8,-1.4049987792969034,0.06999969482419033,-3.462497711181669,-0.8950042724609659,1.4100036621093466,1,0.021070848104801643,1.6014937530833038,139.5,-1.2463981247028795,138.33999633789062,-2.049216414643652,137.72999572753906,0.021070848104801643 4110,2023-08-16,138.25,139.67999267578122,138.22000122070312,138.92999267578122,2755600.0,-0.0023813091838246203,-2.945974925766997,5.230516431924664,44.25649010596223,42.143675524195395,-1.3704106781105736,0.6538080227910825,-2.607781597946854,2.834530981326992,7.533958005102343,1.4599914550780966,-2.1141777002089555,-0.27399902343751137,-4.66928515419221,4.121287107317187,-2.4716420888148605,1.9236440419398377,-3.1825351234765265,42.85706690485305,2.5448523369387672,2.19764306537735,8,-1.0749969482421875,0.40000152587890625,-3.0649986267089844,-0.56500244140625,1.100006103515625,2,0.03522600446428581,-2.0537161607872187,138.58000183105472,1.6014937530833038,139.5,-1.2463981247028795,138.33999633789062,0.03522600446428581 4111,2023-08-17,136.3699951171875,139.1300048828125,136.16999816894528,138.66000366210938,3916300.0,-0.013598588664104905,-1.2007464887799533,3.3676958980344285,35.07956231116219,41.6619944284605,0.7446718198938527,2.3610965689751424,-0.4903589132045454,4.663881485003401,7.721822878970061,2.960006713867216,-2.0163318599217632,-1.9675033569336051,-6.397623973730418,2.462617259863208,-4.182563665332026,0.2475569514648157,-1.1096288601390256,5.3762602853235775,-31.56341504034719,2.2150603083984093,8,1.0800018310546875,2.2800064086914062,-0.2549934387207031,1.31500244140625,3.6399993896484375,3,0.04077141422360442,-2.945974925766997,138.25,-2.0537161607872187,138.58000183105472,1.6014937530833038,139.5,0.04077141422360442 4112,2023-08-18,136.13999938964844,137.3699951171875,135.6300048828125,136.33000183105472,3602600.0,-0.0016865566896986373,-1.8760372266639764,0.08297018883515148,43.32511865872526,41.48659467211961,1.3590018851153616,2.335967362594147,0.043430234744107565,4.819655834201285,7.77755178790058,1.739990234375,-1.7253859110929852,-1.9594993591308594,-6.320887194221626,2.4018884759599075,-4.140193276676229,0.22119455841450986,-0.6944478072959726,11.97171747563426,-27.171276638457076,2.180693917545377,8,1.6200027465820312,2.5100021362304688,0.25,-0.1699981689453125,4.320007324218778,4,0.03430291016513998,-1.2007464887799533,136.3699951171875,-2.945974925766997,138.25,-2.0537161607872187,138.58000183105472,0.03430291016513998 4113,2023-08-21,135.55000305175778,136.60000610351562,134.72999572753906,135.80999755859378,4141100.0,-0.004333747175964131,1.0326071632928924,1.3683745583039815,43.04314681737583,41.14046722360403,1.9853346463698074,2.6009399722466924,0.8150906460022043,5.348970028563684,7.718899881001606,1.8700103759765625,-1.4367189032926149,-2.25849609375004,-6.475336010825487,1.9583438233254071,-4.366916052287763,-0.15007613521231633,4.339996337890653,16.56581474277317,-23.821175946063477,2.1084199585377306,8,1.759994506835966,3.099998474121122,1.0599975585937784,-0.6200027465820028,4.149993896484432,0,0.05105125793544274,-1.8760372266639764,136.13999938964844,-1.2007464887799533,136.3699951171875,-2.945974925766997,138.25,0.05105125793544274 4114,2023-08-22,135.16000366210938,135.33999633789062,134.21000671386722,135.02999877929688,3239900.0,-0.0028771625294577996,3.6122944693571335,-0.5000293444449873,47.23216013035386,41.65712555195215,2.4617730470985464,2.5457342440495268,1.3524405801938997,5.659116830236769,7.596942879502948,1.3399963378905682,-1.133730670854419,-2.2829956054687557,-6.040833259810427,1.4748420488729153,-4.161914432639577,-0.4040767782979344,4.6267956542968705,17.3674476471553,-26.115574990406092,1.8789188271708335,8,1.8899993896484375,3.3649978637695312,1.8374977111816406,-0.23000335693359375,4.539993286132841,1,0.05112461878429597,1.0326071632928924,135.55000305175778,-1.8760372266639764,136.13999938964844,-1.2007464887799533,136.3699951171875,0.05112461878429597 4115,2023-08-23,136.33000183105472,136.80999755859378,135.75999450683594,136.22000122070312,3267800.0,0.008656393439217869,-1.0388130897886572,0.8461267605635989,54.01341398223302,43.25186238888122,1.2018192046647584,1.0549317807874843,0.36512453903100095,4.403123687388387,7.736280389060557,1.6499938964844034,-1.0394542638481994,-0.8749977111816065,-4.243010759675741,2.493015337312528,-2.559004235428688,0.8090088130654749,3.233725781249973,43.08934768652506,-4.5733162069825255,1.6840065242470723,8,0.7200012207030966,2.1949996948241903,0.6024971008300497,-1.4000015258789347,3.720001220703068,2,0.026846648668316986,3.6122944693571335,135.16000366210938,1.0326071632928924,135.55000305175778,-1.8760372266639764,136.13999938964844,0.026846648668316986 4116,2023-08-24,133.32000732421878,136.27999877929688,133.22000122070312,134.99000549316406,6200000.0,-0.022078738842577272,-2.272706502492799,-15.181717297817986,45.492956233008556,43.83920892912792,3.934193715627117,3.7400219821373923,3.5556052164598384,7.304436256409673,7.919932581037456,3.110000610351591,-1.0155867105540892,-3.5569923400878736,-7.101224543005287,-0.012760137170459984,-5.329108441546566,-1.784876238629181,6.029571452148417,2.4097891710243857,-48.88697395316942,1.772116101458705,8,3.234992980957003,4.709991455078097,3.5749931335448935,1.6099929809570028,5.939987182617159,3,0.04522951131132613,-1.0388130897886572,136.33000183105472,3.6122944693571335,135.16000366210938,1.0326071632928924,135.55000305175778,0.04522951131132613 4117,2023-08-25,133.35000610351562,133.96000671386722,131.47000122070312,132.83999633789062,5732600.0,0.00022501333369939758,1.8786007867486902,-0.3053954040842484,36.453243935316735,43.39647617415324,3.488813011972553,3.286245835821319,3.7691578846887808,7.134169723927982,8.827264653511737,2.490005493164091,-1.0407905894302019,-3.1509941101074332,-6.501898880834318,0.19991066061945162,-4.8264464954708615,-1.475541724744005,5.631798019511734,35.20610809173549,-14.990582163819347,1.6754523853634364,8,2.2249908447265625,3.80499267578125,3.5549964904785156,1.5799942016601562,3.0799865722655966,4,0.049943667780190104,-2.272706502492799,133.32000732421878,-1.0388130897886572,136.33000183105472,3.6122944693571335,135.16000366210938,0.049943667780190104 4118,2023-08-28,135.17999267578122,135.30999755859378,134.03999328613278,134.30000305175778,3975300.0,0.013723183265886174,1.2280788638887292,1.725436811871709,46.035229705612366,43.88125798663889,1.0969455944729418,1.3199475995194518,2.057168534146797,5.1803178233840015,9.482389426875033,1.9599914550781534,-0.9856292697653259,-1.1915069580078352,-4.536100547571721,2.15308663155605,-2.863803752789778,0.48078983677410747,3.2008672150601853,69.47554305895979,19.413888512105032,1.672296794781943,8,0.3950042724609659,1.9750061035156534,2.010005950927763,-0.24999237060544033,2.880004882812557,0,0.03905913836487396,1.8786007867486902,133.35000610351562,-2.272706502492799,133.32000732421878,-1.0388130897886572,136.33000183105472,0.03905913836487396 4119,2023-08-29,136.74000549316406,137.07000732421878,135.02000427246094,135.5,3502300.0,0.01154026410642306,1.1578875512973577,1.4091137660175825,46.46757975034662,44.12693461379271,-0.8398364751713245,-0.2962055107371384,0.6947087254612825,3.459385921947444,9.335490708436392,2.050003051757841,-0.9558308412147483,0.3945053100586051,-2.9290251155475744,3.7180357356647846,-1.2672599027444846,2.056270522861695,1.0879857040662841,94.10711658247047,46.26079412347437,1.6617652128030875,8,-1.44000244140625,0.4149932861328125,1.2449989318847656,-1.8100051879882812,0.6899871826171591,1,0.021646857804361597,1.2280788638887292,135.17999267578122,1.8786007867486902,133.35000610351562,-2.272706502492799,133.32000732421878,0.021646857804361597 4120,2023-08-30,137.38999938964844,137.83000183105472,136.72000122070312,137.41999816894528,3185200.0,0.004753502050406588,1.6117473880729902,-0.02419245677718744,48.816167532324016,45.653224082810695,-1.8155778542282803,-0.8636790532870577,0.2442224639149515,2.6427949513000044,8.844658166309475,1.110000610351591,-1.0166241292367317,0.9639991760253963,-2.3797897396135,4.3077880916642926,-0.7078952817940376,2.63589363384483,-5.9199981689453125,93.081723283326,45.5273030657075,1.6718944578194477,8,-2.7399978637695312,-0.38500213623046875,0.8299980163574219,-2.4599990844726562,1.6399993896484375,2,0.01681343306540417,1.1578875512973577,136.74000549316406,1.2280788638887292,135.17999267578122,1.8786007867486902,133.35000610351562,0.01681343306540417 4121,2023-08-31,136.25,138.08999633789062,135.99000549316406,137.69999694824222,6627300.0,-0.008297542722999207,-1.1319855931218776,48.33519837237635,42.98187184243157,45.61508554766695,-0.7759938306348886,0.3643066059607918,1.527851124026654,3.601809305068457,8.211784572081323,2.0999908447265625,-1.0848566099118955,-0.2200004577636605,-3.528251684953659,3.088250769426338,-1.8741260713586598,1.4341251558313388,-4.652798767089848,72.20547288451255,26.98153217728739,1.6541256135949935,8,-1.470001220703125,0.7549972534179688,1.9699974060058594,-1.3199996948242188,3.8899993896484375,3,0.027889930655103035,1.6117473880729902,137.38999938964844,1.1578875512973577,136.74000549316406,1.2280788638887292,135.17999267578122,0.027889930655103035 4122,2023-09-01,137.33000183105472,137.66999816894528,136.24000549316406,137.05999755859378,3039800.0,0.007926618943520758,2.010520567307838,-0.18621023498584247,42.67386643340588,45.57405439389252,-1.8656333269341587,-0.5277417823615735,0.5534745364048206,2.3459040226513252,7.807192925661862,1.4299926757812216,-1.1750563200549777,0.7235015869140966,-2.4836148096079853,3.9306179834361785,-0.8800566113469301,2.3270597851751234,-5.473088793945351,81.23471767493989,39.9244658089555,1.6035581982610354,9,-2.550003051757841,-0.5250015258789347,1.1774978637695028,-2.4000015258789347,5.080001831054659,4,0.014053685648060643,-1.1319855931218776,136.25,1.6117473880729902,137.38999938964844,1.1578875512973577,136.74000549316406,0.014053685648060643 4123,2023-09-05,136.88999938964844,138.78999328613278,136.5,137.33000183105472,3881200.0,-0.0032039789961378906,-2.754083598068843,-1.6296128849958669,44.10326578854892,45.226399467025296,-1.3584149655141857,-0.07255683615278485,1.1458133001904116,2.612684197803361,7.58131892700129,2.289993286132784,-0.9627005173556427,0.271498870849598,-2.9380978883732496,3.4810956300724456,-1.3332995087618258,1.8762972504610218,-4.78376302050782,49.60213704618162,10.89696649996963,1.6047983796114216,9,-1.7600021362304688,-0.8549957275390625,2.020000457763672,-1.9599990844726562,6.2299957275390625,1,-0.003360411395414209,2.010520567307838,137.33000183105472,-1.1319855931218776,136.25,1.6117473880729902,137.38999938964844,-0.003360411395414209 4124,2023-09-06,134.1300048828125,138.97999572753906,132.39999389648438,137.05000305175778,10514700.0,-0.02016213396991695,-1.0626899868698296,6.636322652239762,37.70882989706682,43.414779013117936,1.3858457814575331,2.6558491259572747,3.9631257604282837,5.1679168606654,8.057967070899444,6.5800018310546875,-0.9778557418057403,-2.3819961547851562,-5.7776410474040745,1.013648737833762,-4.079818601094615,-0.6841737084756971,4.659988403320284,26.291952962128995,-11.396948335812446,1.6978224463094551,9,1.0949935913085938,1.5499954223632812,4.737495422363281,0.7999954223632812,7.0099945068359375,2,0.029299877228923243,-2.754083598068843,136.88999938964844,2.010520567307838,137.33000183105472,-1.1319855931218776,136.25,0.029299877228923243 4125,2023-09-07,137.27999877929688,139.96000671386722,134.5,134.85000610351562,8462200.0,0.02348463268331713,-2.488816738816757,-0.8321897943720197,52.52358642261587,44.19596014529653,-1.8050386433885706,-0.5565460619378086,0.865680993611619,1.8418537548759275,8.807673843464366,5.830001831054716,-0.8677256149359494,0.7894981384277457,-2.5795491332514757,4.158545410106967,-0.895025497411865,2.4740217742673565,-4.8800048828125,64.55021969793276,21.833216731611962,1.6845236358396072,9,-1.5649948120117188,-1.5649948120117188,1.3474998474121094,-2.5699996948242188,4.3899993896484375,3,0.0010926128920316636,-1.0626899868698296,134.1300048828125,-2.754083598068843,136.88999938964844,2.010520567307838,137.33000183105472,0.0010926128920316636 4126,2023-09-08,137.6300048828125,139.3800048828125,136.77000427246094,137.88999938964844,4273100.0,0.0025495782825459834,-1.6363699416619786,-0.10699394670082636,54.10470315945579,46.15723339242309,-1.6532326316583408,-0.963844107506219,0.5701505816098518,1.3016556410509565,9.201622052209915,2.6100006103515625,-0.7773088270569133,1.1445037841796761,-2.2170873069374295,4.506094875296782,-0.5362917613788909,2.825299329738243,-5.230010986328125,69.17992221260114,21.641345055115593,1.680795545558554,9,-1.4500045776367188,-1.9150009155273438,1.3199958801269531,-3.7500076293945312,5.6100006103515625,4,0.010172156120145548,-2.488816738816757,137.27999877929688,-1.0626899868698296,134.1300048828125,-2.754083598068843,136.88999938964844,0.010172156120145548 4127,2023-09-11,140.25999450683594,141.25999450683594,138.03999328613278,138.30999755859378,5271800.0,0.019109129773429823,-1.5863406563102864,-7.500146722225374,61.66418525208407,47.89378400869773,-3.5760176783727786,-3.6286603896782594,-1.992054830171071,-1.5024492127266456,9.622437020767835,3.6299896240234375,-0.8001816084635607,3.6784934997558594,-0.0007434892526987369,7.3577304887644175,1.838875005251566,5.518111994260153,-7.708800354003898,88.71331906194621,35.71785183052438,1.8396184945042802,9,-3.4300003051757812,-3.8949966430664062,-1.4849929809570312,-6.379997253417969,2.510009765625,0,-0.0008555191921217897,-1.6363699416619786,137.6300048828125,-2.488816738816757,137.27999877929688,-1.0626899868698296,134.1300048828125,-0.0008555191921217897 4128,2023-09-12,140.11000061035156,140.61000061035156,138.8699951171875,140.47000122070312,4862500.0,-0.0010693989901522372,4.437522351763107,-0.18461598654094719,62.406028264372885,49.664722732478424,-2.964955962583133,-3.6160187732293423,-1.841032138766849,-1.504620859917992,9.46273080289733,1.7400054931640625,-0.43787468934166895,3.497999572753912,-0.2915649333325234,7.287564078840347,1.6032173197106943,5.39278182579713,-7.210454443359367,87.0203858096716,28.298846753688125,1.8947822530432132,9,-3.2800064086914062,-3.7450027465820312,-1.4599990844726562,-6.230003356933594,-0.4199981689453409,1,0.016415695109117667,-1.5863406563102864,140.25999450683594,-1.6363699416619786,137.6300048828125,-2.488816738816757,137.27999877929688,0.016415695109117667 4129,2023-09-13,141.5,142.13999938964844,139.78999328613278,140.44000244140622,5427100.0,0.009920772133275912,1.0085553686242532,-2.944432670707492,62.81607947595007,51.22026850399243,-4.032839456809739,-5.0341460566441185,-3.227692169488705,-2.994901185356184,9.317962530341035,2.3500061035156534,0.1311951016130024,4.741999053955084,0.4425013302774232,9.041496777632744,2.5922501921162393,6.891747915793928,-8.26603589941405,91.62304396888325,29.64669360225104,2.1497488618388347,9,-4.230003356933594,-4.694999694824219,-2.924999237060547,-7.620002746582031,-3.660003662109375,2,0.011448728743374659,4.437522351763107,140.11000061035156,-1.5863406563102864,140.25999450683594,-1.6363699416619786,137.6300048828125,0.011448728743374659 4130,2023-09-14,143.1199951171875,144.1300048828125,141.1699981689453,141.75999450683594,7191200.0,0.011448728743374659,-1.3307201086140297,1.2830223988022917,76.09159838929304,54.899127009199255,-5.313309160746513,-6.609456753044412,-4.83286917672072,-4.71124589977444,9.374408303183504,2.9600067138671875,0.5157897083602734,6.118494415283209,0.991269881480207,11.24571894908621,3.554882148381722,8.682106682184696,-9.351668899257788,86.2770423659414,16.073339648116615,2.5636122669014973,9,-4.8549957275390625,-5.3199920654296875,-4.544994354248047,-9.239997863769531,-6.1299896240234375,3,-0.013834515057926211,1.0085553686242532,141.5,4.437522351763107,140.11000061035156,-1.5863406563102864,140.25999450683594,-0.013834515057926211 4131,2023-09-15,141.92999267578125,144.92999267578125,141.4499969482422,143.97000122070312,19544200.0,-0.008314718292380285,-1.3199971516927083,-1.5000056098464023,71.51454025372166,58.10364632256768,-3.612792680575666,-5.250765349516428,-3.6286760686954267,-3.6197428385976593,10.07353970160834,3.4799957275390625,0.7841724453697907,4.650492095947271,-0.9166219525117754,10.217606144406318,1.8669350717177622,7.43404912017678,-7.332732164660911,56.45863184680103,-17.421363353607383,2.783557024229522,9,-3.2649993896484375,-3.7299957275390625,-3.4549903869628906,-8.049995422363281,-4.1899871826171875,4,-0.0018318503505446726,-1.3307201086140297,143.1199951171875,1.0085553686242532,141.5,4.437522351763107,140.11000061035156,-0.0018318503505446726 4132,2023-09-18,140.80999755859375,143.49000549316406,140.6300048828125,143.24000549316406,4000800.0,-0.007891179982979168,-1.0501845825699363,1.1911753706224661,64.63861310717823,60.38535158019316,-2.1760863458038955,-3.9663224501655066,-2.501086861483998,-2.6399294922907757,10.429989366187606,2.8600006103515625,0.961227922659873,3.2969970703125,-2.457472245295719,9.051466385920719,0.4197624125083905,6.1742317281166095,-5.179463831007325,32.013254504617926,-40.671387785023306,2.8772346578041117,9,-2.1450042724609375,-2.6100006103515625,-2.7199935913085938,-6.930000305175781,0.260009765625,0,0.01725735371566306,-1.3199971516927083,141.92999267578125,-1.3307201086140297,143.1199951171875,1.0085553686242532,141.5,0.01725735371566306 4133,2023-09-19,142.47000122070312,142.5,140.19999694824222,141.0,5252800.0,0.011788961656778785,2.00654233569359,-0.6049367986788318,64.82153189628424,63.397874024550646,-3.3093399826589405,-5.35591635513174,-4.113740424593146,-4.436356020143364,10.330457708540916,2.300003051757784,1.4025645016322983,4.611000823974621,-1.4694299924420307,10.691431640391272,1.570785415766295,7.651216232182946,-5.909521598297204,52.14023838149973,-17.097875849662515,3.040215408208321,9,-2.7550048828125,-4.2700042724609375,-4.6699981689453125,-8.590003967285156,-1.4799957275390625,1,0.002105727866830609,-1.0501845825699363,140.80999755859375,-1.3199971516927083,141.92999267578125,-1.3307201086140297,143.1199951171875,0.002105727866830609 4134,2023-09-20,142.07000732421875,143.0500030517578,141.4199981689453,142.77000427246094,3396100.0,-0.002807565754595176,1.5873206176203452,-0.4761880047333347,62.264190175340346,64.48016333040891,-1.8602361053343088,-4.65011294866747,-3.724228099904934,-4.203001451626932,10.066861012066648,1.6300048828125,1.7967293880503519,3.86550674438476,-2.3529018060777105,10.08391529484723,0.7563024691535247,6.974711019615995,-4.672576396475307,39.53513879703821,-25.584510140876482,3.109204275231239,9,-1.2200088500976562,-3.8700103759765625,-4.157505035400391,-8.190010070800781,0.7899932861328125,2,-0.01675233870707915,2.00654233569359,142.47000122070312,-1.0501845825699363,140.80999755859375,-1.3199971516927083,141.92999267578125,-0.01675233870707915 4135,2023-09-21,139.99000549316406,143.07000732421875,139.94000244140622,141.92999267578125,4297400.0,-0.014640682225826152,-2.068642337295089,2.7714223433242506,59.34068530497417,65.0619391243554,0.7203600339545346,-2.405168037092409,-1.7071405849002304,-2.206984098365268,10.361796036954708,3.1300048828125284,2.178023595019482,1.6025047302246094,-4.5990294462297925,7.804038906679011,-1.4982623580025916,4.70327181845181,-1.8393183906168247,1.002067126572314,-60.60966717442584,3.1007670882272027,9,1.4949874877929688,-1.790008544921875,-2.077503204345703,-6.110008239746094,0.0099945068359375,3,-0.015358304671103329,1.5873206176203452,142.07000732421875,2.00654233569359,142.47000122070312,-1.0501845825699363,140.80999755859375,-0.015358304671103329 4136,2023-09-22,139.35000610351562,140.28999328613278,139.30000305175778,139.30999755859378,3175300.0,-0.004571750586006562,-32.0010172939667,-0.020623097554630265,55.15834328896736,64.33906779512022,1.8215556056435958,-1.3599804119712076,-1.1323420311957761,-1.6445262507834855,9.521339609587809,0.989990234375,2.952697395804819,0.6610054016113338,-5.071804264796356,6.393815068019023,-2.205399431592525,3.527410234815193,-0.5213884436449803,1.1933895613926788,-55.54288592320296,2.866404833203846,9,2.54998779296875,-1.1500091552734375,-1.4375038146972656,-5.470008850097656,2.220001220703125,4,-0.016935776871071284,-2.068642337295089,139.99000549316406,1.5873206176203452,142.07000732421875,2.00654233569359,142.47000122070312,-0.016935776871071284 4137,2023-09-25,140.00999450683594,140.03999328613278,138.17999267578122,138.72999572753906,3910500.0,0.004736192137875017,1.776127900886041,31.993135011464375,57.87879254937924,63.836041604565374,1.2542758535166456,-1.5762517303958816,-1.818645832411903,-2.333499141537544,8.155313536832699,1.8600006103515625,3.2472887979298264,0.9879943847656136,-4.185452917980882,6.161441687512109,-1.59872926660762,3.5747180361388473,4.9199981689453125,37.42323822362052,-19.38037808472788,2.5867236513732474,9,1.5449981689453125,-1.80999755859375,-1.9599952697753906,-5.564994812011719,3.850006103515625,0,-0.01621304980167715,-32.0010172939667,139.35000610351562,-2.068642337295089,139.99000549316406,1.5873206176203452,142.07000732421875,-0.01621304980167715 4138,2023-09-26,140.46000671386722,141.27999877929688,139.6300048828125,140.00999450683594,4661000.0,0.0032141434518040413,-1.727281898660748,0.3515723720287278,68.09608601467608,64.42270899775716,0.9600977331083698,-1.6974455735179674,-2.2361273513456297,-2.8029881250159576,7.3008537357440435,1.649993896484375,3.523317198278164,1.1740058898926122,-3.704401098836712,6.052412878621936,-1.2651976044720357,3.61320938425726,4.334985961914043,46.62591427644314,-13.457359070936306,2.439203494364655,9,1.094985961914034,-2.2600097656250284,-2.2550048828125284,-6.015007019042997,4.589996337890597,1,0.004342877553709545,1.776127900886041,140.00999450683594,-32.0010172939667,139.35000610351562,-2.068642337295089,139.99000549316406,0.004342877553709545 4139,2023-09-27,139.69999694824222,140.83999633789062,138.6300048828125,140.30999755859378,3396900.0,-0.0054108623757452845,1.6466992553338193,-1.3555201410551159,58.013243828523514,62.41400293544943,1.6069093536067953,-0.7423724143274057,-1.466254531294993,-2.088627792221729,7.273490430832606,2.209991455078125,3.399897308635957,0.2659965515136946,-4.464548830356591,4.9965419333839804,-2.0992761394214483,2.6312692424488375,4.962695727539057,31.083838837715355,-27.2598002769276,2.3652726909351394,9,1.854995727539034,-1.5000000000000284,-1.7199974060058878,-5.254997253417997,6.800003051757784,2,0.00923413438154741,-1.727281898660748,140.46000671386722,1.776127900886041,140.00999450683594,-32.0010172939667,139.35000610351562,0.00923413438154741 4140,2023-09-28,139.69999694824222,140.75999450683594,139.22000122070312,140.22999572753906,2791900.0,0.0,-1.0671186301818778,0.8688495885133486,57.01692951466664,60.80315729777665,1.1966003856173586,-0.5907267736900224,-1.4281412881087192,-2.1714651579000304,7.569010345571596,1.5399932861328125,3.2710935826044647,0.15049667358400143,-4.481697140187407,4.78269048735541,-2.165600233301717,2.46659358046972,4.833041727539069,49.032299347320276,-7.61260389542916,2.3160969068857096,9,1.1350021362304403,-1.5000000000000284,-1.9124946594238565,-4.419998168945341,7.790008544921847,3,0.02261992649348521,1.6466992553338193,139.69999694824222,-1.727281898660748,140.46000671386722,1.776127900886041,140.00999450683594,0.02261992649348521 4141,2023-09-29,140.05000305175778,140.88999938964844,139.55999755859378,139.66999816894528,2804500.0,0.0025054123919934224,-3.433294339047589,-0.7169919963148884,49.15801349429895,59.0830906741234,0.6167287833299326,-0.676114127374916,-1.81642093332934,-2.613013894217289,7.5697435618828814,1.330001831054659,3.024934216020654,0.31050262451168464,-4.055962706607744,4.676967955631113,-1.8727300410480439,2.493735290071413,4.3559747040235095,60.32279658597517,7.414834983426047,2.18323266555972,9,0.5749969482422159,-1.8500061035155966,-2.2625007629394247,-4.770004272460909,7.289993286132841,4,-0.0003570371343676326,-1.0671186301818778,139.69999694824222,1.6466992553338193,139.69999694824222,-1.727281898660748,140.46000671386722,-0.0003570371343676326 4142,2023-10-02,139.25999450683594,140.49000549316406,138.53999328613278,139.91999816894528,2935500.0,-0.005640903446677448,1.1666581896478962,-1.7368294249918943,46.75818049344838,57.07605162936385,1.3005098572234886,0.28026768941043656,-1.1004449592959702,-1.8857419298370246,7.720911926492286,1.9500122070312784,2.320866523859422,-0.5760055541992131,-4.801282659371822,3.6492715509733955,-2.6886441067855174,1.5366329983870912,5.021463547345348,26.27736413300813,-21.39377059413464,2.112638552586305,10,1.3650054931640625,-1.05999755859375,-1.9674949645996094,-3.9799957275390625,7.8700103759765625,0,0.016587770418656778,-3.433294339047589,140.05000305175778,-1.0671186301818778,139.69999694824222,1.6466992553338193,139.69999694824222,0.016587770418656778 4143,2023-10-03,136.42999267578122,138.75999450683594,136.21000671386722,138.75999450683594,4468200.0,-0.020321714366546173,1.1888290034643074,3.5302862163038897,32.57731634418738,53.77751009256908,3.557772982254704,3.2401649085173574,1.6059611788319046,0.8644300839311825,8.659226231438645,3.0499877929687216,1.666905584170479,-3.3830070495605753,-7.68020264589174,0.914188546770589,-5.5316048477261575,-1.2344092513949931,7.729436070832065,4.700562098150802,-35.8655438793859,2.1485977981655884,10,3.210014343261747,2.235000610351591,-0.06499481201169033,-1.1499938964843466,10.210006713867216,1,0.054460223803041385,1.1666581896478962,139.25999450683594,-3.433294339047589,140.05000305175778,-1.0671186301818778,139.69999694824222,0.054460223803041385 4144,2023-10-04,138.05999755859378,138.41999816894528,135.82000732421878,136.42999267578122,3559400.0,0.011947555305424462,1.2127524186741172,-0.6995723613121397,32.62366826450486,50.80895264362805,1.4518016793286677,2.0234232819227316,-0.16670878317714255,-0.8474346257719958,8.217333168926256,2.5999908447265057,1.28378972695279,-1.9495018005370923,-5.435332413995354,1.5363288129211696,-3.692417107266209,-0.20658649380797556,5.781454306709662,44.18133609416548,9.009161056635456,1.742915306729129,10,0.4900054931640341,0.6049957275390341,-1.6949996948242472,-2.7799987792969034,8.830001831054659,2,0.05063020148321695,1.1888290034643074,136.42999267578122,1.1666581896478962,139.25999450683594,-3.433294339047589,140.05000305175778,0.05063020148321695 4145,2023-10-05,137.42999267578122,138.55000305175778,136.83999633789062,138.19000244140622,3686000.0,-0.004563268824810618,1.3108027300657388,-0.46626226316182,33.928606461429126,48.4500929961238,1.8779684033630417,2.8092744580756914,0.35485735230412274,-0.32645739658889283,8.154632245690038,1.710006713867159,0.7197936162981193,-2.587006378173868,-6.048672480466394,0.8746597241186578,-4.317839429320145,-0.8561733270275909,5.930172517057144,31.75518483629035,-0.6944724995296134,1.7308330511462648,10,1.120010375976591,1.235000610351591,-1.2024917602538778,-1.2099914550780966,10.180007934570341,3,0.0659972917674263,1.2127524186741172,138.05999755859378,1.1888290034643074,136.42999267578122,1.1666581896478962,139.25999450683594,0.0659972917674263 4146,2023-10-06,139.02999877929688,139.46000671386722,136.86000061035156,137.22999572753906,4870900.0,0.011642335652962688,-1.0472543118208093,-2.3683946353999357,43.85361299269524,46.8917397120478,0.25456590211456387,1.3908391645338156,-1.2982234508318697,-2.0352776409315254,7.922480658817481,2.6000061035156534,0.24741685399288826,-1.0569999694824332,-4.368806828568097,2.2548068896032305,-2.712903399025265,0.5989034600603986,3.877756941424309,68.73646067837905,34.73491124256426,1.6559034295428379,10,-0.4799957275390625,-0.3650054931640625,-3.2024993896484375,-2.69000244140625,8.180007934570312,4,0.06085022504601345,1.3108027300657388,137.42999267578122,1.2127524186741172,138.05999755859378,1.1888290034643074,136.42999267578122,0.06085022504601345 4147,2023-10-09,140.13999938964844,140.69999694824222,138.72000122070312,139.27000427246094,3800500.0,0.007983892829587225,-1.0101467011603158,0.48332980121222396,41.63677171797286,43.951815901303,-0.9331889678492189,0.2860540280659336,-2.4814099691282934,-3.23405274777258,8.259942846269636,1.979995727539091,-0.009565411927127343,0.05900039672852131,-3.2519215224475317,3.3699223159045744,-1.5964605628595052,1.7144613563165478,2.342491427282596,88.52461579350503,54.47041667710104,1.6554609595880314,10,-1.7849960327148438,-1.475006103515625,-4.247501373291016,-3.8000030517578125,6.8699951171875,0,0.05137717268160635,-1.0472543118208093,139.02999877929688,1.3108027300657388,137.42999267578122,1.2127524186741172,138.05999755859378,0.05137717268160635 4148,2023-10-10,142.41000366210938,142.47000122070312,140.1199951171875,140.22999572753906,3761800.0,0.01619811818429784,1.0434808568793827,2.5057703100883963,51.07593445308033,43.18100374847598,-3.2380084328535474,-1.9002307061122679,-4.699794176181115,-5.546682531513824,8.52741877641286,2.350006103515625,-0.06144364104511624,2.2140045166015625,-1.257060532723557,5.685069565926682,0.4784719919389886,3.9495370412641364,-6.589996337890597,99.09778024570114,63.02136030398313,1.7355325246625657,10,-3.2649993896484375,-3.7450103759765625,-6.617504119873047,-5.495002746582031,4.7899932861328125,1,0.0331437476253571,-1.0101467011603158,140.13999938964844,-1.0472543118208093,139.02999877929688,1.3108027300657388,137.42999267578122,0.0331437476253571 4149,2023-10-11,143.1199951171875,143.52999877929688,141.7100067138672,142.24000549316406,3752500.0,0.00498554481300828,1.1411709795262586,0.4036634959298378,60.8453959925429,43.606388912684444,-3.8128136993765054,-2.61679797093808,-5.332409454602072,-6.241315222966904,8.889804878296035,1.8199920654296875,-0.21173634949121833,2.842996215820307,-0.8261498125734192,6.512142244214033,1.0084232016234296,4.677569230017184,-7.166987915039044,93.87139742174456,51.1541310855462,1.834573014196868,10,-3.4449920654296875,-4.4550018310546875,-7.537494659423828,-5.964996337890625,4.3700103759765625,2,0.02459477635936702,1.0434808568793827,142.41000366210938,-1.0101467011603158,140.13999938964844,-1.0472543118208093,139.02999877929688,0.02459477635936702 4150,2023-10-12,141.13999938964844,143.88999938964844,139.74000549316406,143.55999755859375,4125900.0,-0.013834515057926211,1.6947996294296288,-2.750030344540584,55.675299103535984,44.330531758155225,-1.795934171850206,-0.8355851055651442,-3.248737959114095,-4.270890559034029,8.379795082540554,4.149993896484375,-0.6528360168319409,0.9620002746582088,-2.4842372755594795,4.408237824875897,-0.7611185004506353,2.685119049767053,-4.8839125244140575,60.88192777360555,12.378781854573582,1.7231187751088404,10,-1.2849960327148438,-1.4250030517578125,-5.6875,-3.9850006103515625,6.57000732421875,3,0.040739691263040445,1.1411709795262586,143.1199951171875,1.0434808568793827,142.41000366210938,-1.0101467011603158,140.13999938964844,0.040739691263040445 4151,2023-10-13,141.6699981689453,142.4199981689453,140.52000427246094,141.74000549316406,3181200.0,0.0037551281110161927,1.657347731443937,0.02892866825980315,55.306901752804386,45.28038967586144,-2.3154665432577133,-1.4609651699619803,-3.653547102886307,-4.848511341382533,7.579855146532896,1.899993896484375,-0.7935242081498757,1.5049987792968693,-1.9152759967467148,4.925273555340453,-0.20513860872492273,3.2151361673186614,-4.955876552246082,57.05992249594919,6.859667072206015,1.7101373880217865,10,-1.8149948120117188,-1.2949981689453125,-5.954994201660156,-4.5149993896484375,6.8300018310546875,4,0.041928442988490966,1.6947996294296288,141.13999938964844,1.1411709795262586,143.1199951171875,1.0434808568793827,142.41000366210938,0.041928442988490966 4152,2023-10-16,143.24000549316406,143.67999267578125,142.05999755859375,142.8800048828125,3009200.0,0.011082144028451868,1.6129480821530093,-5.142327811682651,58.293532510428804,48.137747027666045,-3.6448307096017913,-2.9930429883944214,-5.05271718514291,-6.453822001008234,7.1735410611317345,2.0099945068359375,-0.873314086057718,2.953505706787098,-0.726060080035893,6.633071493610089,1.1137228133756025,4.7932886001985935,-6.095331210087892,84.3374734349607,32.29359166090711,1.839782893411496,10,-3.3850021362304688,-2.8650054931640625,-7.292503356933594,-6.0850067138671875,5.3699951171875,0,0.027715729324602645,1.657347731443937,141.6699981689453,1.6947996294296288,141.13999938964844,1.1411709795262586,143.1199951171875,0.027715729324602645 4153,2023-10-17,142.77000427246094,144.16000366210938,141.47999572753906,143.3300018310547,3663800.0,-0.0032812147631867683,1.4144202350677022,-1.5555461365659307,59.31997998851179,51.10400388588905,-2.437222192505942,-2.6344853368404415,-4.479905228599904,-6.000340640530396,6.844489842104418,2.6800079345703125,-0.844164889832058,2.4685043334960994,-1.2507722438716655,6.187780910863864,0.6088660448122027,4.328142622179996,-5.220610482990423,68.55203698013939,13.284438528909789,1.8596382886838876,10,-2.2700042724609375,-2.3950042724609375,-6.172508239746094,-5.6150054931640625,6.1399993896484375,1,0.029698046560840963,1.6129480821530093,143.24000549316406,1.657347731443937,141.6699981689453,1.6947996294296288,141.13999938964844,0.029698046560840963 4154,2023-10-18,139.69000244140622,142.63999938964844,139.58000183105472,142.4499969482422,5464100.0,-0.021573171806991587,-1.0536925810432516,4.928583106267081,49.97443864533392,52.88687412854513,1.0038800019751761,0.27201673515597236,-1.3181900478699333,-2.887235644683983,6.483548462662602,3.1900024414062216,-0.7842941680720514,-0.49249725341800854,-4.1248062591044174,3.1398117522684004,-2.308651756261213,1.323657249425196,-1.611759862124586,2.40175909113502,-51.43814811999673,1.8161545028432058,10,0.8199996948242472,0.6849975585937784,-3.092506408691378,-2.5350036621093466,9.289993286132841,2,0.05376186108942238,1.4144202350677022,142.77000427246094,1.6129480821530093,143.24000549316406,1.657347731443937,141.6699981689453,0.05376186108942238 4155,2023-10-19,137.83999633789062,140.08000183105472,137.75,139.86000061035156,6731800.0,-0.013243654314428088,-1.1181864210460866,0.7318870626219662,44.750586248264916,52.98653782360842,3.2611009217862943,2.058216653141443,0.5469715458988276,-1.0048080312843695,6.978934456091087,2.330001831054716,-0.27252279135421986,-2.2350028991699276,-6.0155366230309255,1.5455308246910704,-4.125269761100441,-0.3447360372394144,6.32000732421875,1.4039982289340753,-49.48366885025475,1.8902668619305052,10,3.1150054931640625,2.535003662109375,-0.8024978637695312,-0.68499755859375,10.960006713867188,3,0.07000877402534256,-1.0536925810432516,139.69000244140622,1.4144202350677022,142.77000427246094,1.6129480821530093,143.24000549316406,0.07000877402534256 4156,2023-10-20,136.99000549316406,138.8800048828125,136.85000610351562,138.41000366210938,5723300.0,-0.006166503680419155,-1.388238145245981,0.7029679037338631,44.623431295022826,53.3183888877251,4.236835837841056,2.8694552747614352,1.4019089821323973,-0.12653018742753375,7.870236808620793,2.029998779296875,0.12836184376249093,-2.966993713378912,-6.982808727704395,1.048821300946571,-4.974901220541653,-0.9590862062161705,7.041798095703115,1.9151769686140592,-49.933928488132715,2.0079075071627366,10,3.5149993896484375,3.3849945068359375,1.0424957275390625,0.80999755859375,11.389999389648438,4,0.0782538929180352,-1.1181864210460866,137.83999633789062,-1.0536925810432516,139.69000244140622,1.4144202350677022,142.77000427246094,0.0782538929180352 4157,2023-10-23,137.74000549316406,139.05999755859378,136.91999816894528,136.91999816894528,3353100.0,0.005474851959454963,-4.2194640863414214,-0.5774706912670384,53.44196492646044,53.5812811625451,3.4761492184724148,2.0455502110430075,0.6460074756205927,-0.8776049044266188,8.416697719295385,2.1399993896484943,0.5887926471887113,-2.103494262695307,-6.239517491437141,2.0325289660465273,-4.171505877066238,-0.03548264832437553,6.004526196289049,12.1750983158967,-43.75272287331076,2.0680116143709206,10,2.7649993896484375,2.25,0.6924896240234375,0.459991455078125,11.80999755859375,0,0.0781181507021933,-1.388238145245981,136.99000549316406,-1.1181864210460866,137.83999633789062,-1.0536925810432516,139.69000244140622,0.0781181507021933 4158,2023-10-24,141.07000732421875,141.30999755859375,138.69999694824222,139.03999328613278,5045100.0,0.02417599606687948,1.0796863126538574,2.475604763676912,57.26002935456745,53.18290709165895,-0.07143224176445528,-1.3032258017869651,-2.68871873254335,-4.215834090375893,8.935345465548211,3.5699920654296875,0.8703697691467482,1.1960075378418082,-2.9680593925830863,5.360074468266703,-0.886025927370639,3.2780410030542555,2.398743341796859,72.88438884394115,14.831636958456528,2.0820334652124517,10,-0.56500244140625,-1.0800018310546875,-2.63751220703125,-2.8700103759765625,9.379989624023438,1,0.053448592150447505,-4.2194640863414214,137.74000549316406,-1.388238145245981,136.99000549316406,-1.1181864210460866,137.83999633789062,0.053448592150447505 4159,2023-10-25,140.99000549316406,143.30999755859375,137.69000244140622,143.22999572753906,9277900.0,-0.0005671073006384697,3.683341174675456,-1.103435834604875,58.82064275922357,53.53238972006868,-0.36357743566827594,-1.182238498813092,-2.58480948490444,-4.021341939064371,9.224256324708033,5.619995117187528,1.1212228839659701,1.0515052795410043,-3.1410793849559298,5.244089944037938,-1.044787052707477,3.1477976117894855,-4.1399993896484375,64.08676262867239,2.5956994666502737,2.096292332248472,10,-0.4850006103515625,-1.0,-2.0325088500976562,-2.790008544921875,11.259994506835938,2,0.05617418157579479,1.0796863126538574,141.07000732421875,-4.2194640863414214,137.74000549316406,-1.388238145245981,136.99000549316406,0.05617418157579479 4160,2023-10-26,142.86000061035156,143.3000030517578,138.41999816894528,139.44000244140622,7252000.0,0.013263316861691798,1.2697681020563998,-1.5267915531335277,59.36430905282825,53.98321275340465,-2.19473190981023,-2.9548525172851043,-4.398036186734032,-5.781256620963745,9.528780285695118,4.880004882812528,1.086684973280029,2.763500213623047,-1.6248429314757118,7.1518433587218055,0.5693286410736675,4.957671786172426,-5.880794677734372,93.03409375428122,31.11865516928993,2.194171572549375,10,-2.3549957275390625,-2.8699951171875,-3.335002899169922,-4.660003662109375,9.94000244140625,3,0.042839108855107,3.683341174675456,140.99000549316406,1.0796863126538574,141.07000732421875,-4.2194640863414214,137.74000549316406,0.042839108855107 4161,2023-10-27,140.0,143.38999938964844,139.19999694824222,142.94000244140625,5429700.0,-0.020019603794852014,1.182295019431118,-0.8596502969219098,49.68468601600524,53.02667425402426,0.4508825128476701,-0.10412882347904429,-1.4527227271657353,-2.7679295470391025,9.920773099396204,4.190002441406222,0.7383006793207301,-0.09400024414063068,-4.482511902025578,4.294511413744317,-2.2882560730830903,2.100255584801829,-2.89417823486329,47.60434698526972,-10.493074320187084,2.194255828942472,10,0.5050048828125,-0.0099945068359375,-0.15750503540039062,-1.8000030517578125,14.0,4,0.06285716465541302,1.2697681020563998,142.86000061035156,3.683341174675456,140.99000549316406,1.0796863126538574,141.07000732421875,0.06285716465541302 4162,2023-10-30,141.57000732421875,142.27000427246094,139.47000122070312,141.32000732421875,4830400.0,0.011214338030133941,2.3939556476223944,-0.085033942992381,48.04652014444041,51.77406760468299,-1.5432112628537027,-1.5728429103058659,-2.910000029632471,-4.142149821116277,9.903039269415784,2.8000030517578125,0.6405325661777681,1.36050643920899,-3.0570813184484393,5.7780941968664195,-0.8482874396197246,3.5693003180377048,-4.21281845410158,68.07029754654619,14.532937222936901,2.208793878828716,10,-1.4500045776367188,-1.5800018310546875,-1.5200119018554688,-3.3700103759765625,13.92999267578125,0,0.048103392005890866,1.182295019431118,140.0,1.2697681020563998,142.86000061035156,3.683341174675456,140.99000549316406,0.048103392005890866 4163,2023-10-31,143.86000061035156,144.22999572753906,141.2899932861328,141.5399932861328,3971900.0,0.016175695187246486,-1.085102698958942,9.280029296875,51.6031313571396,51.95503346155029,-4.092722088534742,-3.45478680968381,-5.0393088677191145,-6.2812484079642275,9.282072744168271,2.94000244140625,0.5622762858369015,3.2789993286132812,-1.0490694671620702,7.607068124388633,1.1149649307255913,5.443033726500971,-6.261499319453151,94.34257649817434,44.0108215022153,2.16403439788768,10,-3.3199996948242188,-3.8349990844726562,-3.9825057983398438,-5.660003662109375,12.5,1,0.03955235935816348,2.3939556476223944,141.57000732421875,1.182295019431118,140.0,1.2697681020563998,142.86000061035156,0.03955235935816348 4164,2023-11-01,145.0500030517578,145.42999267578125,143.4199981689453,144.58999633789062,4277100.0,0.00827194797968489,2.2951108776406137,0.19827813001499567,58.77075406729746,53.51282988588724,-4.964523787721049,-4.315524366691591,-6.038913193955636,-7.328510158622237,8.640981972618183,2.0099945068359375,0.3153565404505798,4.119501495361334,-0.4722843248360675,8.711287315558735,1.8236085852626331,6.4153944054600345,-7.053612094660963,94.57931637959372,43.69913827899457,2.2958929100987056,11,-3.910003662109375,-4.4250030517578125,-5.172508239746094,-6.850006103515625,11.349990844726562,2,0.0372284990201448,-1.085102698958942,143.86000061035156,2.3939556476223944,141.57000732421875,1.182295019431118,140.0,0.0372284990201448 4165,2023-11-02,146.5,146.5500030517578,143.89999389648438,145.0,4880400.0,0.009996531663117425,2.312498807911652,3.2608219723355556,60.40499878048059,55.266337384271445,-5.651198185138327,-5.324150902964988,-7.31545564777997,-8.616624647418575,8.161760028769008,2.6500091552734375,0.10649726606558829,5.1159980773925895,0.1997765996794385,10.03221955510574,2.657887338536028,7.574108816249151,-7.908920905408394,99.31968693558098,47.187927736407005,2.45811073885657,11,-4.7649993896484375,-5.314994812011719,-6.622505187988281,-8.300003051757812,12.350006103515625,3,0.03924914675767921,2.2951108776406137,145.0500030517578,-1.085102698958942,143.86000061035156,2.3939556476223944,141.57000732421875,0.03924914675767921 4166,2023-11-03,147.49000549316406,148.17999267578125,146.75,147.6300048828125,4323900.0,0.006757716676887737,1.3064863467998966,-0.09333292643229167,59.39018798716185,55.92725105768271,-5.582170672300663,-5.9530740854967235,-8.019890474854094,-9.422977048395069,8.304029210143565,1.67999267578125,0.3540064337890101,5.683003234863293,0.19680576331015232,11.169200706416433,2.9399044990867367,8.426101970639849,-8.10303400285585,92.0782105679919,42.20182618875218,2.743098735776569,11,-4.5550079345703125,-5.4900054931640625,-7.972507476806641,-9.290008544921875,12.949996948242188,4,0.036002422949532376,2.312498807911652,146.5,2.2951108776406137,145.0500030517578,-1.085102698958942,143.86000061035156,0.036002422949532376 4167,2023-11-06,147.33999633789062,148.66000366210938,147.05999755859375,147.58999633789062,3253900.0,-0.0010170801389005613,-2.950644261924497,1.7857220708446866,60.24202025977543,56.25858338048359,-4.388716127017659,-5.518962269322969,-7.581133022749668,-9.059102702990629,9.109740044448786,1.600006103515625,0.919275624213725,5.172994232177729,-0.7778632898961462,11.123851754251604,2.1975654711407913,8.148422993214666,-6.897862305325646,82.08947807561475,33.14716246451775,2.975428761036933,11,-4.1649932861328125,-5.0999908447265625,-7.927497863769531,-9.139999389648438,12.210006713867188,0,0.045201600567684075,1.3064863467998966,147.49000549316406,2.312498807911652,146.5,2.2951108776406137,145.0500030517578,0.045201600567684075 4168,2023-11-07,147.1300048828125,147.97999572753906,146.8699951171875,147.6699981689453,3504000.0,-0.001425216915280525,-1.09431545005686,2.15997314453125,69.1358063452694,57.40471266782202,-3.608150023981949,-5.204043453917933,-7.1378749882504735,-8.709501080243001,10.175745027653406,1.1100006103515625,1.6147875551196478,4.727002716064447,-1.6252662720262094,11.079271704155104,1.550868222019119,7.903137210109776,-5.537369102111313,70.80158062252299,15.312402607678258,3.176134494045326,11,-3.5900039672851562,-4.8899993896484375,-7.717506408691406,-8.930007934570312,9.739990234375,1,0.05688843090744222,-2.950644261924497,147.33999633789062,1.3064863467998966,147.49000549316406,2.312498807911652,146.5,0.05688843090744222 4169,2023-11-08,146.63999938964844,147.7100067138672,146.0399932861328,147.0,3558600.0,-0.003330425317081609,-1.1410252648258459,0.6666760857893695,74.33628916077512,59.068266013149454,-2.494760271232508,-4.676577395409424,-6.465778940878295,-8.052097516052868,10.718201922409257,1.670013427734375,2.090507237260539,4.060997009277344,-2.564111867413004,10.686105885967692,0.7484425709321556,7.373551447622532,-4.057932105550094,57.563022516284555,-4.570623722209142,3.3125544383451775,11,-2.7099990844726562,-4.399993896484375,-7.487499237060547,-8.44000244140625,9.509994506835938,2,0.06628478765111945,-1.09431545005686,147.1300048828125,-2.950644261924497,147.33999633789062,1.3064863467998966,147.49000549316406,0.06628478765111945 4170,2023-11-09,146.88999938964844,147.60000610351562,146.22000122070312,146.47000122070312,3347200.0,0.001704855435355812,-2.000016585673295,-1.166659602424448,78.31804254650524,62.249750072093896,-2.361304123442011,-4.715479706110585,-6.5479835040071634,-8.136336442288126,11.823297523649066,1.3800048828125,2.2660539080783906,4.023497009277349,-2.8336646229479356,10.880658641502635,0.5949161931646927,7.452077825390006,-3.4570210126285588,32.44285256690254,-35.76686901052175,3.428580816112649,11,-2.8249969482421875,-4.1399993896484375,-8.282501220703125,-8.69000244140625,9.3699951171875,3,0.06474228706073593,-1.1410252648258459,146.63999938964844,-1.09431545005686,147.1300048828125,-2.950644261924497,147.33999633789062,0.06474228706073593 4171,2023-11-10,147.61000061035156,147.77000427246094,145.9199981689453,147.35000610351562,4010900.0,0.004901635398562476,5.379311252005999,0.6190372388737512,78.28076851777364,65.60911100246426,-2.1102170669570057,-5.236111970532079,-7.051612021954213,-8.707859295012668,12.928821858013334,1.850006103515625,2.4666520610285545,4.446498107910145,-2.700869954153319,11.593866169973609,0.8728140768784272,8.020182138941863,-3.4452386934191566,61.67879756528131,-13.056343173336053,3.5736840310317297,11,-2.6350021362304688,-4.8549957275390625,-9.00250244140625,-9.410003662109375,8.259994506835938,4,0.07614663943288291,-2.000016585673295,146.88999938964844,-1.1410252648258459,146.63999938964844,-1.09431545005686,147.1300048828125,0.07614663943288291 4172,2023-11-13,147.2100067138672,147.8800048828125,146.58999633789062,147.49000549316406,3151900.0,-0.0027098021464022626,1.4339839926297,-1.0769411350431364,71.14324236561603,67.78023444785052,-0.9231322471952694,-4.767898388443427,-6.470249264145309,-8.186711119179819,13.890362104155043,1.290008544921875,2.530840268436094,3.8480041503906364,-3.5252538120778922,11.221262112859165,0.16137516915637207,7.534633131624901,-2.4159109526100053,62.621848241533584,-11.83734180051691,3.6866289812342683,11,-1.1700057983398438,-4.4550018310546875,-8.602508544921875,-9.010009765625,7.329986572265625,0,0.08987157886117259,5.379311252005999,147.61000061035156,-2.000016585673295,146.88999938964844,-1.1410252648258459,146.63999938964844,0.08987157886117259 4173,2023-11-14,147.00999450683594,148.5,146.4499969482422,148.02000427246094,5262800.0,-0.0013586862163522673,1.081220082722724,3.607193460490463,70.56005119610442,69.0901563510513,-0.2562511798708442,-4.462757782285109,-6.073268158094095,-7.8408884100227,15.23973033851993,2.0500030517578125,3.0926348614641483,3.4359924316406136,-4.1074528100471355,10.979437673328363,-0.33573018920327513,7.207715052484502,-1.6746716394594614,42.24789008948268,-32.1385275728539,3.7717226208438803,11,-0.7299957275390625,-4.2549896240234375,-8.499996185302734,-8.80999755859375,7.9199981689453125,1,0.085300381018236,1.4339839926297,147.2100067138672,5.379311252005999,147.61000061035156,-2.000016585673295,146.88999938964844,0.085300381018236 4174,2023-11-15,147.1999969482422,147.5,145.77000427246094,146.8000030517578,4675000.0,0.001292445741826187,2.459991455078125,-0.3960297316896302,66.74378464422121,69.79446589146693,-0.12203825608958141,-4.280759230359536,-5.971056298355762,-7.915227900968063,15.981809370247651,1.7299957275390625,3.64446225659853,3.2504951477050668,-4.226266377990527,10.72725667340066,-0.4878856151427442,6.988875910552878,1.4600067138671875,52.380766070660044,-18.835255037871633,3.7383807628477985,11,0.01500701904296875,-4.4449920654296875,-8.294998168945312,-9.0,8.510009765625,2,0.06569292370532742,1.081220082722724,147.00999450683594,1.4339839926297,147.2100067138672,5.379311252005999,147.61000061035156,0.06569292370532742 4175,2023-11-16,147.49000549316406,149.2899932861328,147.07000732421875,148.9499969482422,3641000.0,0.0019701667862388472,1.0747686208519316,-3.6500343327992675,86.04419602273978,72.75602233986447,-0.28703052196286194,-4.0166825652577245,-6.061005046326102,-8.107789386392,16.347536985780124,2.2199859619140625,3.9792941337535126,3.0580032348632926,-3.992003101783922,10.108009571510507,-0.46699993346030055,6.583006403186886,-1.720001220703125,48.86382355236122,-24.292191071700394,3.5250031683236047,11,0.0399932861328125,-4.420005798339844,-8.32000732421875,-9.290008544921875,9.339996337890625,3,0.05871576432832715,2.459991455078125,147.1999969482422,1.081220082722724,147.00999450683594,1.4339839926297,147.2100067138672,0.05871576432832715 4176,2023-11-17,147.7100067138672,148.57000732421875,147.1199951171875,147.9600067138672,3267800.0,0.0014916347719122758,-1.02795620905269,0.1712338788904914,83.96008419318521,75.39136277691001,-0.5280754996907717,-3.575718907283658,-6.08554870619156,-8.229671761764905,16.43812862188197,1.45001220703125,4.060688296910229,2.74200439453125,-3.510630846910317,8.994639635972817,-0.38431322618953345,5.8683220152520335,-1.94000244140625,55.11387773857105,-17.913569396940645,3.12631762072078,11,-0.1800079345703125,-4.640007019042969,-7.925006866455078,-9.510009765625,10.229995727539062,4,0.05788360574332074,1.0747686208519316,147.49000549316406,2.459991455078125,147.1999969482422,1.081220082722724,147.00999450683594,0.05788360574332074 4177,2023-11-20,148.5,148.92999267578125,147.24000549316406,147.7899932861328,4007700.0,0.0053482719533222145,1.1528607944329436,-2.84002685546875,80.76912958394635,76.68395424787411,-1.2697452890740522,-3.7084001289264847,-6.751660126980767,-8.925057456330137,16.666439468887788,1.6899871826171875,4.007667355672112,2.9939979553222713,-2.4377909494719745,8.425786860116517,0.2781035029251484,5.709892407719394,-2.6595959472656148,77.55693886928552,6.927225525999319,2.7158944523971242,11,-0.970001220703125,-5.430000305175781,-8.384998321533203,-10.300003051757812,10.449996948242188,0,0.04962959674873746,-1.02795620905269,147.7100067138672,1.0747686208519316,147.49000549316406,2.459991455078125,147.1999969482422,0.04962959674873746 4178,2023-11-21,148.61000061035156,149.4499969482422,148.13999938964844,149.42999267578125,3112300.0,0.0007407448508522929,2.0465037880804102,-1.1549074810341493,77.55406694948083,77.04148511328586,-1.2826110444690926,-3.398819575002335,-6.7291109881837485,-8.971742639361878,17.99051425322798,1.30999755859375,3.921063472294975,2.726998901367182,-2.449054337045453,7.903052139779817,0.13897228216086432,5.315025520573499,-2.7006047729492195,77.17396712719552,9.178237103020749,2.588026619206322,11,-1.0,-5.459999084472656,-8.494998931884766,-10.410003662109375,11.720001220703125,1,0.03990305263055216,1.1528607944329436,148.5,-1.02795620905269,147.7100067138672,1.0747686208519316,147.49000549316406,0.03990305263055216 4179,2023-11-22,148.91000366210938,149.60000610351562,148.6699981689453,149.02000427246094,2913800.0,0.002018727208974447,-2.1525073059715,0.13414838385530062,72.69294651118685,76.41647444269492,-1.3709180685789306,-3.241233220338586,-6.935156031082897,-9.212908970609021,19.613900910719092,0.9900054931640625,3.8324050927876385,2.6310020446777287,-2.166908995481265,7.428913084836722,0.23204652459821773,5.02995756475724,-2.8589837802734337,72.72716307009397,8.33457502881214,2.398955520079497,11,-1.2249984741210938,-5.68499755859375,-8.472503662109375,-10.710006713867188,13.0,2,0.04042702884711358,2.0465037880804102,148.61000061035156,1.1528607944329436,148.5,-1.02795620905269,147.7100067138672,0.04042702884711358 4180,2023-11-24,148.97999572753906,149.41000366210938,148.3000030517578,148.8800048828125,1341400.0,0.0004700293043340409,1.3124850989430183,-0.9090026355943959,66.97021939215304,75.1597467620704,-1.2440968829330643,-2.98211682923386,-6.960664837902954,-9.22673236906192,21.23101793106134,1.1100006103515625,3.581651449543301,2.394994354248041,-2.2633958905011866,7.053384598997269,0.06579923187342729,4.724189476622655,-2.716036672402339,74.99969236448656,13.526314969116399,2.3291951223746157,11,-1.2949905395507812,-5.7549896240234375,-8.537494659423828,-10.779998779296875,13.100006103515625,4,0.04517392387791608,-2.1525073059715,148.91000366210938,2.0465037880804102,148.61000061035156,1.1528607944329436,148.5,0.04517392387791608 4181,2023-11-27,148.8000030517578,149.4499969482422,148.14999389648438,148.97999572753906,3923200.0,-0.0012081667401201424,1.3214441416893732,-1.8000915611170456,66.51591989477645,74.64559982086601,-0.9806795261144998,-2.2230224720342733,-6.699000080886947,-8.98466067749871,22.861600012687607,1.3000030517578125,3.2757009062020757,1.7750015258789062,-1.8012309847419488,5.351234036499761,-0.013114729431521255,3.5631177811893338,-2.3358811737183487,66.10157437041347,6.937083567743144,1.788116255310422,11,-1.1149978637695312,-5.5749969482421875,-8.135002136230469,-10.600006103515625,13.5,0,0.05396504445301509,1.3124850989430183,148.97999572753906,-2.1525073059715,148.91000366210938,2.0465037880804102,148.61000061035156,0.05396504445301509 4182,2023-11-28,148.3800048828125,148.92999267578125,147.9600067138672,148.36000061035156,3096900.0,-0.0028225682817978326,-1.3658423119149965,-0.11113936927772126,63.4989058504047,73.86102811578826,-0.4215994516897865,-1.3351302622825187,-6.164420030514464,-8.501361725965864,24.529901423130898,0.9699859619140625,2.8671151268760866,1.0145034790039062,-1.5198958218730638,3.5489027798808763,-0.252696171434593,2.2817031294424055,-1.72772995124447,25.609653978916814,-30.75751489229513,1.2671996504384897,11,-0.6949996948242188,-5.120002746582031,-7.94000244140625,-10.180007934570312,14.989990234375,1,0.06442914977758663,1.3214441416893732,148.8000030517578,1.3124850989430183,148.97999572753906,-2.1525073059715,148.91000366210938,0.06442914977758663 4183,2023-11-29,149.5500030517578,149.6199951171875,148.58999633789062,148.97000122070312,4326500.0,0.007885147125243464,1.861163505351277,28.993897787948132,77.40117702502327,75.04518282476627,-1.3336551236334628,-2.168153326308044,-7.257393473991158,-9.5905536063417,25.629859830983797,1.239990234375,2.4243329363149826,1.9000015258789062,-0.2213093585639001,4.021312410321713,0.8393460836574889,2.9606569681003236,-2.720864249872932,95.78358106058516,37.93317960215555,1.0606554422214043,11,-1.2050018310546875,-5.8950042724609375,-9.302497863769531,-11.350006103515625,13.860000610351562,2,0.06285519026857611,-1.3658423119149965,148.3800048828125,1.3214441416893732,148.8000030517578,1.3124850989430183,148.97999572753906,0.06285519026857611 4184,2023-11-30,150.4499969482422,150.6699981689453,148.19000244140625,148.30999755859375,5596100.0,0.006018013227140573,-1.0840391088315435,3.689642471916024,79.86579414942369,74.35869372773115,-1.926775991696104,-2.785673402415796,-8.05542158264032,-10.430512368798702,26.51933055859392,2.4799957275390625,2.260566264001824,2.529995727539074,0.4275262536566231,4.632465201421525,1.4787609905978627,3.581230464480285,-3.397589641133095,91.8818481773854,29.544520935594647,1.0512347369412194,11,-1.5550003051757812,-6.269996643066406,-10.202491760253906,-12.25,12.75,3,0.06566969148036228,1.861163505351277,149.5500030517578,-1.3658423119149965,148.3800048828125,1.3214441416893732,148.8000030517578,0.06566969148036228 4185,2023-12-01,152.25,152.83999633789062,150.2899932861328,150.2899932861328,4390900.0,0.011964128203851399,-1.6020350172439295,0.915891249010674,82.95457254759165,74.24697021155409,-3.3308404532188547,-4.356156054409695,-9.663385405261636,-12.173295209480727,27.349755916819095,2.5500030517578125,2.1726176985283985,4.042498779296864,1.2865996163412774,6.79839794225245,2.6645491978190705,5.420448360774657,-4.835833606707297,87.90988540249832,24.436323606053655,1.377949581477795,12,-2.2099990844726562,-6.620002746582031,-12.002494812011719,-14.050003051757812,11.039993286132812,4,0.06344829991533252,-1.0840391088315435,150.4499969482422,1.861163505351277,149.5500030517578,-1.3658423119149965,148.3800048828125,0.06344829991533252 4186,2023-12-04,152.8000030517578,153.42999267578125,151.3800048828125,151.42999267578125,4127700.0,0.003612499518934831,-1.7891256734172747,0.6989824913780353,88.87339666046978,75.14744433116779,-3.4451972149921346,-4.730484774781019,-9.99036646164538,-12.65910551734737,27.795201878303992,2.04998779296875,2.2059381545069527,4.327001953125006,0.9167195083198578,7.7372843979301535,2.6218607307224318,6.03214317552758,-4.7347370651133645,88.482792672415,23.872839773998635,1.7051412224025684,12,-2.1050033569335938,-6.485008239746094,-12.552497863769531,-14.600006103515625,9.3699951171875,0,0.06073297509132547,-1.6020350172439295,152.25,-1.0840391088315435,150.4499969482422,1.861163505351277,149.5500030517578,0.06073297509132547 4187,2023-12-05,154.0,154.52999877929688,151.97999572753906,152.85000610351562,4577400.0,0.007853383012274673,1.3077039921565379,0.8394052458651222,92.67409299491932,76.8274472251054,-4.227544871917559,-5.698092348124817,-10.97007576878599,-13.77115312443189,28.23579721294311,2.5500030517578125,2.071217563976802,5.193998718261724,1.031791312840511,9.356206123682938,3.1128950155511177,7.275102420972331,-5.183672276876393,91.64039297421408,23.202038563701578,2.081103702710611,12,-2.7549972534179688,-7.0,-13.752494812011719,-15.800003051757812,8.539993286132812,1,0.05389612371271313,-1.7891256734172747,152.8000030517578,-1.6020350172439295,152.25,-1.0840391088315435,150.4499969482422,0.05389612371271313 4188,2023-12-06,155.5,155.6199951171875,153.69000244140625,154.92999267578125,5433600.0,0.009740259740259827,3.765428377665587,0.49566117347344957,93.68429675340633,79.15981947424092,-5.193577630306606,-6.892251344331754,-12.242323600697603,-15.14676378446174,28.90170464250213,1.92999267578125,2.061952468449334,6.275498962402338,1.2328039059224238,11.318194018882252,3.7541514341623667,8.79684649064231,-5.769484907888682,98.38499010128724,26.762299953527716,2.521347528239964,12,-3.7099990844726562,-7.045005798339844,-15.444995880126953,-17.300003051757812,7.5800018310546875,2,0.05061090107516075,1.3077039921565379,154.0,-1.7891256734172747,152.8000030517578,-1.6020350172439295,152.25,0.05061090107516075 4189,2023-12-07,156.36000061035156,156.91000366210938,155.0500030517578,155.83999633789062,4232200.0,0.005530550548884738,1.296282342303309,0.912276474997323,94.04178523697394,82.16777123477657,-5.459819840493026,-7.364287714081229,-12.835381869538935,-15.883296536298417,30.1592264779469,1.8600006103515625,2.135050705943428,6.649499511718744,0.8402789280155787,12.45872009542191,3.7448892198671615,9.554109803570327,-5.569379113726541,91.69180982323343,16.480163539521755,2.90461029185158,12,-3.9249954223632812,-6.194999694824219,-16.077499389648438,-18.160003662109375,7.910003662109375,3,0.045088277207969485,3.765428377665587,155.5,1.3077039921565379,154.0,-1.7891256734172747,152.8000030517578,0.045088277207969485 4190,2023-12-08,156.39999389648438,157.0,154.24000549316406,156.80999755859375,3791300.0,0.0002557769632687279,5.987252288793603,-0.7884621027612313,93.93333940189679,85.21415118001215,-4.8462322694667535,-7.014945677020478,-12.60246431586981,-15.784444593399257,31.263568817091514,2.7599945068359375,2.299584656367472,6.213993072509766,-0.15320150478203232,12.581187649801564,3.0303957838638667,9.397590361155665,-4.385495966762477,89.32372553704468,11.091908265360104,3.1835972886459003,12,-3.9199905395507812,-5.9499969482421875,-15.517494201660156,-17.949996948242188,8.490005493164062,4,0.04347828207882465,1.296282342303309,156.36000061035156,3.765428377665587,155.5,1.3077039921565379,154.0,0.04347828207882465 4191,2023-12-11,158.85000610351562,160.22999572753906,158.0,158.0500030517578,5170800.0,0.015665040298229238,-3.9554956512893544,-1.9512095273539263,94.8052685813935,88.6926359278998,-6.39302648091757,-9.043367297340751,-14.756752966029126,-18.12019256874791,32.847971684641905,3.8300018310546875,2.6126339086106896,8.102005004882812,0.7796115733647184,15.424398436400907,4.4408082891237655,11.76320172064186,-5.838407759738118,83.27285304214016,4.750954650271339,3.661196715759047,12,-4.640007019042969,-5.850006103515625,-17.390003204345703,-19.840003967285156,6.30999755859375,0,0.027950815310160193,5.987252288793603,156.39999389648438,1.296282342303309,156.36000061035156,3.765428377665587,155.5,0.027950815310160193 4192,2023-12-12,160.44000244140625,161.19000244140625,159.02000427246094,159.80999755859375,5049300.0,0.010009419432156053,1.0375522952604734,0.787503099429705,95.39530618912725,90.69198361280026,-6.808382273372246,-10.109716175874553,-16.000984438420545,-19.598292414836152,34.53830883455819,2.339996337890625,3.068901971560706,9.030501556396473,0.7289644399802739,17.332038672812672,4.879732998188359,13.181270114604587,-6.1999969482421875,90.0,10.840492185262036,4.150768558208103,12,-5.75,-6.959999084472656,-17.972503662109375,-20.615005493164062,3.94000244140625,1,0.010782820376550761,-3.9554956512893544,158.85000610351562,5.987252288793603,156.39999389648438,1.296282342303309,156.36000061035156,0.010782820376550761 4193,2023-12-13,159.5500030517578,160.32000732421875,158.57000732421875,159.9499969482422,5195300.0,-0.005547241187393248,2.070135988863904,-0.6349060259639605,89.06026110269,91.71359105205205,-4.8619999404855605,-8.676953356945035,-14.677199755692925,-18.607940420523903,35.97193701765403,1.8699951171875,3.581174008949745,7.513501739501947,-1.2692354107835797,16.296238889787475,3.122133164359184,11.904870314644711,-3.9199981689453125,76.402876118338,-3.422795460605073,4.391368575142764,12,-3.8100051879882812,-6.069999694824219,-16.842498779296875,-19.485000610351562,4.19000244140625,2,0.018740145265964347,1.0375522952604734,160.44000244140625,-3.9554956512893544,158.85000610351562,5.987252288793603,156.39999389648438,0.018740145265964347 4194,2023-12-14,156.8699951171875,158.57000732421875,156.1999969482422,158.4600067138672,5758600.0,-0.01679729165345689,1.6187774508729482,3.975089646753643,74.30684370501923,90.75273229176622,-1.3136944792172756,-5.518273237269796,-11.638152710149086,-15.859709158274939,37.3640136690207,3.350006103515625,4.139376270326693,4.349993896484364,-4.376175890421877,13.076163683390604,-0.013090996968770696,8.713078789937498,4.32000732421875,37.841593940391896,-40.83499539127545,4.363084893453125,12,-0.584991455078125,-3.3899917602539062,-13.979991912841797,-16.80499267578125,5.1300048828125,3,0.039586963136118536,2.070135988863904,159.5500030517578,1.0375522952604734,160.44000244140625,-3.9554956512893544,158.85000610351562,0.039586963136118536 4195,2023-12-15,156.14999389648438,157.38999938964844,154.89999389648438,156.8699951171875,10095800.0,-0.0045897956468046175,1.8295359966708282,0.45282765371438444,71.91409949965379,88.86836594056444,0.01977865074309193,-4.338667957322485,-10.539766199166166,-15.052944021968301,37.907019873778076,2.4900054931640625,4.551233705860852,3.19699325561524,-5.33554392257858,11.72953043380906,-1.06927533348167,7.46326184471215,4.940208435058594,19.87278699341617,-57.899624431788155,4.2662685890969065,12,0.43500518798828125,-2.6699905395507812,-13.064990997314453,-15.6199951171875,6.410003662109375,4,0.05200134930110534,1.6187774508729482,156.8699951171875,2.070135988863904,159.5500030517578,1.0375522952604734,160.44000244140625,0.05200134930110534 4196,2023-12-18,156.25999450683594,157.36000061035156,155.0500030517578,156.42999267578125,4072300.0,0.0007044547848300553,1.275843925465465,0.2361081676768533,73.93677524257849,86.7864417458599,0.5053331454426768,-3.979303200545985,-10.313882688057333,-15.055340110609706,38.479370808575595,2.30999755859375,4.911191838702564,2.8794944763183707,-5.399992087472299,11.15898104010904,-1.260248805576964,7.0192377582137055,4.582599487304691,21.62160195234607,-60.15694905022205,4.139743281895328,12,1.1800079345703125,-2.7799911499023438,-12.852493286132812,-15.729995727539062,5.9000091552734375,0,0.0552284985677185,1.8295359966708282,156.14999389648438,1.6187774508729482,156.8699951171875,2.070135988863904,159.5500030517578,0.0552284985677185 4197,2023-12-19,155.8699951171875,156.74000549316406,155.33999633789062,156.14999389648438,2722800.0,-0.0024958364479615858,-1.0895716140199048,1.6470693833587648,70.1530257248651,84.17185607602201,1.3281567077983425,-3.1714543561228083,-9.621389913057726,-14.57471892562512,38.951477043337434,1.4000091552734375,5.102147235705587,2.1209953308105582,-5.895756579996146,10.137747241617262,-1.8873806245927938,6.12937128621391,4.734894873046869,17.89665715106164,-59.5446371764337,4.008375955403346,12,1.8450088500976562,-2.3899917602539062,-12.004993438720703,-15.339996337890625,7.220001220703125,1,0.059601006197102846,1.275843925465465,156.25999450683594,1.8295359966708282,156.14999389648438,1.6187774508729482,156.8699951171875,0.059601006197102846 4198,2023-12-20,154.5399932861328,156.66000366210938,154.1199951171875,156.17999267578125,3866600.0,-0.008532763666636134,-1.0483975167508568,5.85716621253406,62.69395502497665,80.68876383024454,2.8023587230345868,-1.4486887683971474,-8.07129289443634,-13.111411169778421,39.01588792829282,2.540008544921875,5.190022191630106,0.49449386596680256,-7.15207530934569,8.141063041279295,-3.328790721689444,4.317778453623049,5.836700860351556,9.4381352096449,-63.4428421405829,3.8232845876562416,12,3.1150054931640625,-1.0599899291992188,-10.14249038696289,-14.009994506835938,7.160003662109375,2,0.06367291331804825,-1.0895716140199048,155.8699951171875,1.275843925465465,156.25999450683594,1.8295359966708282,156.14999389648438,0.06367291331804825 4199,2023-12-21,154.92999267578125,155.38999938964844,154.27000427246094,155.25,3213600.0,0.00252361464081563,2.7332790804130003,0.19512648982591949,59.11561377649525,76.82012764964438,2.445333637943122,-1.4383039686317431,-8.255016032064304,-13.356340057354913,39.02882849796923,1.1199951171875,5.129364955291493,0.5834938049316349,-6.676049373068963,7.843036982932233,-3.0462777840686783,4.213265393931948,5.071299528945303,24.77053517682907,-44.30052429481077,3.629771589000301,12,2.725006103515625,-1.4499893188476562,-10.412490844726562,-14.399993896484375,6.3000030517578125,3,0.05686447578823128,-1.0483975167508568,154.5399932861328,-1.0895716140199048,155.8699951171875,1.275843925465465,156.25999450683594,0.05686447578823128 4200,2023-12-22,155.7100067138672,156.17999267578125,154.32000732421875,155.16000366210938,2783900.0,0.005034622571229663,1.4966665642569663,-1.7187201983597178,59.74547602646624,72.92459514354132,1.740147154489506,-1.7795070362586785,-8.751606071350608,-13.961643753510259,39.41565552422794,1.8599853515625,4.89961713143623,1.0270072937011605,-5.795937574978751,7.849952162381072,-2.3844651406388095,4.438479728041131,3.9384076656070306,49.0743487946048,-16.816645747195807,3.4114724343399616,12,1.9449920654296875,-1.5800018310546875,-10.72500228881836,-15.180007934570312,6.7899932861328125,4,0.04039556235901598,2.7332790804130003,154.92999267578125,-1.0483975167508568,154.5399932861328,-1.0895716140199048,155.8699951171875,0.04039556235901598 4201,2023-12-26,156.8300018310547,157.27999877929688,153.83999633789062,155.11000061035156,2991200.0,0.0071928268505285775,1.6259609560639239,3.127257594673325,59.528611986506526,68.93940689880569,0.33914600949455576,-2.389584778509061,-9.586405218570974,-14.892095528451335,40.0707567979219,3.44000244140625,4.5925873611614065,1.7455024719238281,-4.544015429387542,8.035020373235199,-1.399256478731843,4.890261422579499,2.4867073926823196,86.91870264899487,23.281652398537858,3.1447589506556817,12,0.25,-2.6750030517578125,-11.53000259399414,-15.985008239746094,4.9499969482421875,1,0.0365363492994899,1.4966665642569663,155.7100067138672,2.7332790804130003,154.92999267578125,-1.0483975167508568,154.5399932861328,0.0365363492994899 4202,2023-12-27,157.94000244140625,158.52000427246094,155.80999755859375,156.02000427246094,3575700.0,0.007077731284778732,-1.3162335756903916,1.116277212966413,58.43706339457944,65.5368293756823,-1.299421162732898,-2.8950844612541005,-10.443045204037219,-15.79187938661525,41.04715250198304,2.7100067138671875,4.314961208810587,2.3775032043457145,-3.176720267851181,7.93172667654261,-0.39960853175273314,5.154614940444162,0.9385697514630351,87.60681949339602,27.193414855500336,2.777111736098448,12,-1.7350006103515625,-3.7249984741210938,-12.640003204345703,-16.045005798339844,4.0699920654296875,2,0.026719014533817642,1.6259609560639239,156.8300018310547,1.4966665642569663,155.7100067138672,2.7332790804130003,154.92999267578125,0.026719014533817642 4203,2023-12-28,158.9499969482422,159.30999755859375,157.75,158.1699981689453,3013000.0,0.00639479860215042,1.0799967447916667,0.4062497516470766,58.86376976277361,63.82093227098835,-2.685931464964341,-3.3357741159093734,-11.16756725206892,-16.61638237046006,41.85672357474057,1.55999755859375,3.7590379643825713,2.9174980163574276,-2.0548820851956577,7.889878117910513,0.4313079655808849,5.40368806713397,-5.1100006103515625,93.41863747691656,35.43488935223596,2.4861900507765493,12,-2.375,-4.374992370605469,-13.64999771118164,-16.394996643066406,2.0500030517578125,3,0.026045923052118836,-1.3162335756903916,157.94000244140625,1.6259609560639239,156.8300018310547,1.4966665642569663,155.7100067138672,0.026045923052118836 4204,2023-12-29,160.3300018310547,160.8800048828125,158.3699951171875,158.85000610351562,3867900.0,0.008682006349845173,-1.0573701292610171,1.8974333894127313,62.31975287500921,62.75489375713895,-3.937600822010836,-4.150437287941941,-12.140885219064558,-17.794760744376845,42.435913565407525,2.510009765625,2.9876786820348116,3.803502655029291,-0.781717453325939,8.388722763384521,1.5108926008516903,6.096112709206892,-6.380605468749991,92.18746613376567,36.59133307503889,2.29261005417761,12,-2.970001220703125,-5.754997253417969,-14.950000762939453,-17.69499969482422,1.4499969482421875,4,0.008544845640500398,1.0799967447916667,158.9499969482422,-1.3162335756903916,157.94000244140625,1.6259609560639239,156.8300018310547,0.008544845640500398 4205,2024-01-02,161.91000366210938,163.0,160.3300018310547,160.3300018310547,5049700.0,0.009854686041353533,-2.379740600886554,1.067571886630994,60.14586900121827,61.22257084143226,-5.1569267336977305,-5.238194295742005,-13.227815020973765,-19.1850540413854,42.48097105871057,2.6699981689453125,2.3551674727122816,4.900504302978504,0.17892900471974826,9.62207960123726,2.5397166538491263,7.261291952107882,-7.683382958984367,88.10048141793406,34.51792684813314,2.3607876491293713,1,-3.4900054931640625,-6.430000305175781,-16.454998016357422,-19.199996948242188,-0.980010986328125,1,-0.0041999130331034085,-1.0573701292610171,160.3300018310547,1.0799967447916667,158.9499969482422,-1.3162335756903916,157.94000244140625,-0.0041999130331034085 4206,2024-01-03,162.0800018310547,164.5,161.8699951171875,163.0,4608600.0,0.0010499546976732166,-2.925346451223539,-0.5822766473195747,56.002917708771996,59.65033661742191,-4.933329704598066,-4.9300791241713,-12.865197752296893,-19.162748354273162,42.46252894906715,2.6300048828125,2.0822106311633775,4.606502532958984,-0.19650673098263383,9.409511796900603,2.2049979009881895,7.008007164929779,-7.326978370117189,72.15192762876026,22.218561016275615,2.4015046319708024,1,-2.910003662109375,-5.849998474121094,-16.624996185302734,-19.3699951171875,0.1100006103515625,2,0.002591301605383123,-2.379740600886554,161.91000366210938,-1.0573701292610171,160.3300018310547,1.0799967447916667,158.9499969482422,0.002591301605383123 4207,2024-01-04,162.3000030517578,163.57000732421875,162.17999267578125,162.85000610351562,4068700.0,0.001357361909043231,-2.5189183969097053,0.5978305939329607,60.58504852498608,59.41601367297851,-4.632468764692277,-4.73937261650218,-12.563224166261364,-19.196954086291157,42.132027005966826,1.4900054931640625,1.9087164985766663,4.41150360107423,-0.5592043656031649,9.382211567751625,1.9261496177355184,6.896857584412942,-6.767221467695322,67.40745261863425,19.962153167393254,2.4853539833386975,1,-3.1300048828125,-6.069999694824219,-16.84499740600586,-19.589996337890625,-0.540008544921875,3,-0.0032039695790708755,-2.925346451223539,162.0800018310547,-2.379740600886554,161.91000366210938,-1.0573701292610171,160.3300018310547,-0.0032039695790708755 4208,2024-01-05,163.3699951171875,163.4499969482422,161.74000549316406,162.25,4552800.0,0.006592680500988379,1.6718641966478316,-2.036343459564433,78.55886296594261,61.57637469402822,-4.825675584658427,-5.4699825923467245,-13.195398370180442,-20.091564429868413,41.39942501248069,1.709991455078125,1.734033657651537,5.087995910644537,-0.3139087824139324,10.489900603703006,2.3870435641153165,7.788948257173757,-7.119836059850002,81.56600354461636,31.54659115183948,2.700952346529228,1,-4.1999969482421875,-7.024993896484375,-17.897491455078125,-20.659988403320312,-1.8899993896484375,4,-0.008324665795429675,-2.5189183969097053,162.3000030517578,-2.925346451223539,162.0800018310547,-2.379740600886554,161.91000366210938,-0.008324665795429675 4209,2024-01-08,163.41000366210938,163.99000549316406,162.32000732421875,163.47000122070312,4135100.0,0.0002448953058558079,2.036343459564433,-0.05356948228882834,83.92524057521291,64.26301519944451,-3.9518767641932584,-5.2225021426159515,-12.78551820221432,-19.939488347733686,40.36935994240144,1.6699981689453125,1.70742449613428,4.775504302978504,-1.005134014120216,10.556142620077225,1.8851851444291299,7.665823461527879,-6.499857329358889,73.86098761366338,19.200884340180217,2.890319158549363,1,-4.2400054931640625,-7.06500244140625,-17.410003662109375,-20.69000244140625,-1.9900054931640625,0,-0.014748201506026848,1.6718641966478316,163.3699951171875,-2.5189183969097053,162.3000030517578,-2.925346451223539,162.0800018310547,-0.014748201506026848 4210,2024-01-09,163.1999969482422,163.8000030517578,161.6999969482422,163.0500030517578,4102500.0,-0.0012851521275369926,2.1111060876641727,-2.5,82.12958645926051,66.77423458530608,-2.869435409483657,-4.718874889278879,-12.179072096186559,-19.531398916219132,39.76900911522174,2.100006103515625,1.9516091820665338,4.225497436523426,-1.796631989722357,10.24762686276921,1.2144327234005345,7.236562149646318,-5.682662322111753,53.571370183268755,-5.050270567208479,3.0110647131228934,1,-3.0449981689453125,-5.805000305175781,-16.662498474121094,-19.954994201660156,-1.6299896240234375,1,-0.008700969335162734,2.036343459564433,163.41000366210938,1.6718641966478316,163.3699951171875,-2.5189183969097053,162.3000030517578,-0.008700969335162734 4211,2024-01-10,163.2899932861328,163.69000244140625,161.80999755859375,163.1999969482422,4502200.0,0.0005514481591513132,3.2246605403922644,0.6,85.33327326707638,69.76270234891683,-2.1754917681490156,-4.7001632195385525,-11.771209081116183,-19.39075991971302,38.41849198469228,1.8800048828125,2.308363269487245,4.093494415283203,-2.2291635372070573,10.416152367773464,0.9321654390380729,7.254823391528333,-5.214045430092824,69.43189541438451,5.425058190612987,3.1613289762451324,1,-2.1649932861328125,-5.3499908447265625,-15.454994201660156,-18.959991455078125,-2.8799896240234375,2,-0.014452818343963947,2.1111060876641727,163.1999969482422,2.036343459564433,163.41000366210938,1.6718641966478316,163.3699951171875,-0.014452818343963947 4212,2024-01-11,162.1699981689453,163.1300048828125,161.8300018310547,163.0,3662000.0,-0.006858932961219089,1.3853013228809408,-9.222617836554765,87.07482287066668,72.8972638053494,-0.4384822345326711,-3.6300292990972878,-10.206718042965207,-18.040628353643342,36.81796223325374,1.459991455078125,2.617481806720633,2.8869995117187557,-3.5535262875066564,9.327525310944168,-0.3332633878939646,6.107262411331476,-3.5801261413885186,20.52399418968803,-48.30404724639253,3.220262899612708,1,-0.7350006103515625,-3.9300003051757812,-13.665000915527344,-17.544998168945312,-0.1199951171875,3,0.00012335371947225227,3.2246605403922644,163.2899932861328,2.1111060876641727,163.1999969482422,2.036343459564433,163.41000366210938,0.00012335371947225227 4213,2024-01-12,162.5399932861328,163.75,162.27000427246094,163.39999389648438,3394300.0,0.002281526307979842,-1.1143118726089658,1.0361430278518247,87.04964675992304,75.64502979256204,-0.2745553207996636,-3.967976769026251,-10.192577943485048,-18.16657856843682,35.51465930613706,1.5800018310546875,2.902972165856653,3.1074951171875114,-3.4958770722920463,9.710867306667069,-0.19419097755226744,6.40918121192729,-3.4773110207805757,36.68092591852237,-36.161915591065174,3.301686094739779,1,-0.12499237060546875,-3.4449920654296875,-13.417491912841797,-17.364990234375,1.510009765625,4,-0.004798811440355988,1.3853013228809408,162.1699981689453,3.2246605403922644,163.2899932861328,2.1111060876641727,163.1999969482422,-0.004798811440355988 4214,2024-01-16,163.0800018310547,163.24000549316406,160.10000610351562,161.82000732421875,4839800.0,0.0033223118446379374,2.9746781654707526,-1.4651088518656519,86.73976078840636,78.59990665780516,-0.4285165608992543,-4.236078946798898,-10.372619494053822,-18.45069731731411,35.15088190576871,3.1399993896484375,3.1845812067195993,3.33700332641601,-3.3425986504005323,10.016605303232552,-0.002797661992246958,6.676804314824267,-3.5823341469306342,80.54049149837309,4.4973111962869154,3.339800988408267,1,-0.779998779296875,-3.910003662109375,-12.957504272460938,-17.360000610351562,0.470001220703125,1,-0.009811172955303094,-1.1143118726089658,162.5399932861328,1.3853013228809408,162.1699981689453,3.2246605403922644,163.2899932861328,-0.009811172955303094 4215,2024-01-17,164.27000427246094,165.08999633789062,162.75999450683594,163.11000061035156,5598000.0,0.007297047020143221,-1.505356937767642,0.9206418407508326,86.83167299679414,82.02532391202985,-1.3952759752564532,-5.0452311849991816,-11.228150156341826,-19.393973847551308,35.7059156097943,2.3300018310546875,3.448961404903571,4.121005249023426,-2.625822666588249,10.867833164635101,0.7475912912175886,7.494419206829264,-4.372150003066821,83.56726111845002,8.532121294024634,3.3734139578058446,1,-1.6750030517578125,-4.8050079345703125,-12.970001220703125,-17.904998779296875,0.0699920654296875,2,-0.01734952230711917,2.9746781654707526,163.0800018310547,-1.1143118726089658,162.5399932861328,1.3853013228809408,162.1699981689453,-0.01734952230711917 4216,2024-01-18,164.88999938964844,165.3800048828125,162.27000427246094,162.6199951171875,4041000.0,0.003774244238523128,-1.0942864042005538,1.9568940569835047,86.16023156520869,84.86701091649903,-1.7598187757199923,-5.254962610737834,-11.531488732427988,-19.71307197208489,36.184362784146984,3.1100006103515625,3.5740980560713638,4.309500122070318,-2.4937095231063324,11.112709767246969,0.9078952994819929,7.7111049446586435,-4.7899932861328125,90.71959078692599,16.56108451871772,3.40160482258832,1,-2.149993896484375,-5.279998779296875,-13.424999237060547,-18.479995727539062,-0.9799957275390625,3,-0.02013458716549743,-1.505356937767642,164.27000427246094,2.9746781654707526,163.0800018310547,-1.1143118726089658,162.5399932861328,-0.02013458716549743 4217,2024-01-19,165.16000366210938,165.9499969482422,164.1999969482422,164.3800048828125,4281700.0,0.0016374811902504227,-2.070135988863904,0.3436111503223161,85.00563387550426,85.5833187953392,-1.7673208001633895,-5.0523332170107835,-11.470334235325765,-19.678033419491413,36.75196755789751,1.75,3.662381705456795,4.115003967285162,-2.6020629086114013,10.832070843181725,0.7564705293368945,7.473537405233429,-4.426397705078131,86.49582012859136,14.163309124311922,3.3585334379482807,1,-2.1350021362304688,-5.265007019042969,-11.555004119873047,-17.13500213623047,-0.540008544921875,4,-0.02875998967472615,-1.0942864042005538,164.88999938964844,-1.505356937767642,164.27000427246094,2.9746781654707526,163.0800018310547,-0.02875998967472615 4218,2024-01-22,164.3800048828125,165.75,164.25999450683594,165.3000030517578,5253300.0,-0.004722685650289882,-1.5689330860397512,-1.1794866778825464,74.48610011753136,84.53452541115237,-0.9264069898542857,-3.6863484731179312,-10.354642876019653,-18.623650282741607,38.05048770944296,1.4900054931640625,3.823540877520003,2.8430046081543026,-3.283401568358613,8.969410784667218,-0.22019848010214105,5.906207696410746,-2.9161041870117117,73.16248679525803,3.2034604086239113,3.063203088256455,1,-1.3550033569335938,-4.485008239746094,-10.295001983642578,-15.875,-0.5800018310546875,0,-0.01417448449837777,-2.070135988863904,165.16000366210938,-1.0942864042005538,164.88999938964844,-1.505356937767642,164.27000427246094,-0.01417448449837777 4219,2024-01-23,163.74000549316406,165.7899932861328,163.4499969482422,164.9499969482422,6194000.0,-0.0038934138620125847,-1.6145085670445827,1.315210720979218,62.482956165860706,82.35156648966351,-0.26225274286875333,-2.479614660389956,-9.363669742960184,-17.735111453343677,39.231949416286696,2.339996337890625,3.898370881470129,1.7625045776367188,-3.5804872183556995,7.105496373629137,-0.9089913203594904,4.434000475632928,-1.6480513220214732,39.94576484832402,-26.57346727696695,2.6714958979962082,1,-0.7150039672851562,-3.8450088500976562,-9.1300048828125,-15.235000610351562,-0.44000244140625,1,0.0018932304152554646,-1.5689330860397512,164.3800048828125,-2.070135988863904,165.16000366210938,-1.0942864042005538,164.88999938964844,0.0018932304152554646 4220,2024-01-24,162.0,164.64999389648438,161.8699951171875,163.52000427246094,5743000.0,-0.010626636342922935,-2.1235694998071235,1.2562107493253298,49.550551973268,78.37570856812926,1.441188717396983,-0.2574149879916945,-7.293732684227962,-15.76453989522156,39.84667551891681,2.779998779296875,3.617828618296727,-0.29200057983399574,-4.748615726620244,4.1646145669522525,-2.52030815322712,1.9363069935591284,3.9499969482421875,3.1863927565663253,-60.03355956603973,2.2283075733931215,1,1.0250015258789062,-2.1050033569335938,-7.117496490478516,-13.4949951171875,1.3699951171875,2,0.009567920072579117,-1.6145085670445827,163.74000549316406,-1.5689330860397512,164.3800048828125,-2.070135988863904,165.16000366210938,0.009567920072579117 4221,2024-01-25,162.55999755859375,163.44000244140625,161.99000549316406,162.6699981689453,7629700.0,0.003456775053047867,-1.3200234377861058,0.07236861918385785,51.4068958456155,74.41260556534577,0.8568595491263125,-0.3859111368362278,-7.533700325079337,-16.070171738345266,40.1037874326387,1.4499969482421875,3.2861094525795806,-0.018502807617181816,-3.6585863141278026,3.621580698893439,-1.8385445608724922,1.8015389456381286,3.3083993530273403,16.911816954451787,-43.88738441242104,1.8200417532553084,1,0.46500396728515625,-2.6650009155273438,-7.527496337890625,-14.05499267578125,0.779998779296875,3,0.010949795804809037,-2.1235694998071235,162.0,-1.6145085670445827,163.74000549316406,-1.5689330860397512,164.3800048828125,0.010949795804809037 4222,2024-01-26,162.16000366210938,165.69000244140625,159.58999633789062,159.9199981689453,8882500.0,-0.002460592411981266,-3.2068874799400175,-20.363573311138854,42.94054596862069,69.51159436631218,1.4028067486462703,0.36516706658039766,-6.798831179569248,-15.43280025026013,39.52644982796615,6.100006103515625,2.965417099501508,-0.6294967651367074,-3.556954568906548,2.297961038633133,-2.0932256670216134,0.8342321367481986,3.6284252136230464,41.451751439126014,-16.02987882852385,1.4637289018849176,1,0.6099929809570312,-2.2650070190429688,-6.700000762939453,-13.145004272460938,3.739990234375,4,0.01079181031375942,-1.3200234377861058,162.55999755859375,-2.1235694998071235,162.0,-1.6145085670445827,163.74000549316406,0.01079181031375942 4223,2024-01-29,163.08999633789062,163.55999755859375,159.49000549316406,161.69000244140625,6604100.0,0.005735031171552496,2.478631141020123,0.6249957425358138,48.308627836830816,65.2414684828038,0.6247340953858611,-0.25166757913859783,-7.369789630225796,-16.110571983786116,38.6589396149804,4.0699920654296875,2.6163845957792944,0.09349594116210369,-2.209777461525988,2.3967693438501954,-1.0581407601819421,1.2451326425061495,2.600006103515625,57.14282254236138,1.6614794533255903,1.1516367013440423,1,-0.3699951171875,-3.1949996948242188,-7.49249267578125,-14.069992065429688,4.3300018310546875,0,0.009381315921590971,-3.2068874799400175,162.16000366210938,-1.3200234377861058,162.55999755859375,-2.1235694998071235,162.0,0.009381315921590971 4224,2024-01-30,161.6999969482422,163.77999877929688,161.57000732421875,162.52000427246094,6502700.0,-0.008522897914404415,-3.0926276526604313,-0.5857220708446866,42.95111730641817,60.36585118387313,2.0097392337654867,1.3135787738599731,-5.635630705561113,-14.429804590938602,37.33857801302964,2.209991455078125,2.2935666793926544,-1.3650032043456974,-3.4002679359125807,0.6702615272211858,-2.382635570129139,-0.3473708385622558,3.9900054931640625,35.645041014168534,-19.24850343076433,1.0176323657834412,1,1.0200042724609375,-1.8050003051757812,-6.132495880126953,-12.67999267578125,2.69000244140625,1,0.012987050978039427,2.478631141020123,163.08999633789062,-3.2068874799400175,162.16000366210938,-1.3200234377861058,162.55999755859375,0.012987050978039427 4225,2024-01-31,161.22999572753906,162.86000061035156,160.4600067138672,162.3300018310547,5427200.0,-0.0029066247963724923,1.2222128032325972,1.3414588760699666,40.65335929083946,55.30953204227656,2.2385763867992807,1.8235160382847084,-4.829184853609661,-13.719112888028945,35.52541596758437,2.399993896484375,1.9219051254067097,-1.8010040283203068,-3.9377029487303616,0.335694892089748,-2.86935348852532,-0.7326545681152936,4.088006896972644,28.064372432769,-23.957850312426213,1.0683494602050245,1,1.4900054931640625,-1.3349990844726562,-5.662494659423828,-12.209991455078125,2.760009765625,2,0.01283884747920494,-3.0926276526604313,161.6999969482422,2.478631141020123,163.08999633789062,-3.2068874799400175,162.16000366210938,0.01283884747920494 4226,2024-02-01,162.5,163.0,160.24000549316406,161.22999572753906,5104000.0,0.007876972685697314,1.431708645062413,-1.154542932445554,51.47717943218718,51.58414821524131,0.6636924307749155,0.6182903630780174,-5.7481425567453925,-14.744186727590318,33.33290209794441,2.7599945068359375,1.540953782507188,-0.5519996643066349,-2.657370469398444,1.553371140785174,-1.6046850668525394,0.5006857382392695,2.4683227966308436,48.54832239376063,-7.150123280908687,1.0526854025458978,2,0.1399993896484375,-2.6050033569335938,-6.6074981689453125,-13.479995727539062,2.2599945068359375,3,0.005353816105769127,1.2222128032325972,161.22999572753906,-3.0926276526604313,161.6999969482422,2.478631141020123,163.08999633789062,0.005353816105769127 4227,2024-02-02,161.77999877929688,163.22999572753906,161.2899932861328,162.74000549316406,4164200.0,-0.004430776742788467,1.0000157308143056,-0.7559082553375546,46.70141395410444,48.496960863749436,0.9541590289923363,1.367446387013672,-4.703691165236847,-13.822948699296376,30.97718783365947,1.94000244140625,1.0264791054267732,-1.2460006713867244,-3.402691689538699,0.9106903467652501,-2.324346180462726,-0.16765516231072297,2.859624979125954,53.37988041927946,-4.529003691794159,1.0783455090759908,2,0.8600006103515625,-0.9000015258789062,-6.162498474121094,-12.759994506835938,1.899993896484375,4,0.009642709669703597,1.431708645062413,162.5,1.2222128032325972,161.22999572753906,-3.0926276526604313,161.6999969482422,0.009642709669703597 4228,2024-02-05,162.00999450683594,162.1999969482422,159.91000366210938,160.14999389648438,4311400.0,0.001421657369727214,1.04463184855689,-1.937487085750616,45.227439162167975,46.579681196672475,0.3940628086824063,1.086019502314457,-4.603420882844034,-13.845932234640259,29.020334514827116,2.2899932861328125,0.4675142899835123,-0.9480049133300668,-3.1444232727834844,1.248413446123351,-2.0462140930567614,0.15020426639662787,2.320652155671354,54.26339778569852,-0.750406007349504,1.0982091797267028,2,0.5800094604492188,-0.15999603271484375,-6.799991607666016,-12.989990234375,2.0800018310546875,0,0.024010860573693282,1.0000157308143056,161.77999877929688,1.431708645062413,162.5,1.2222128032325972,161.22999572753906,0.024010860573693282 4229,2024-02-06,161.0,162.36000061035156,160.58999633789062,161.8800048828125,4142300.0,-0.006234149380168752,-1.0823430151150684,-0.47312074948522115,35.17674905687262,44.982591983739646,1.0890376753832811,2.0092188390559045,-3.277758695520589,-12.654891302711803,26.79859151711973,1.7700042724609375,-0.13118049417585098,-1.8374992370605412,-4.188501382097513,0.5135029079764308,-3.013000309579013,-0.6619981645420694,3.040208192346711,32.83129346122558,-17.80355396518535,1.1755010725184796,2,1.5900039672851562,1.1599960327148438,-5.424999237060547,-11.979995727539062,1.8600006103515625,1,0.03987576502450496,1.04463184855689,162.00999450683594,1.0000157308143056,161.77999877929688,1.431708645062413,162.5,0.03987576502450496 4230,2024-02-07,161.77999877929688,162.3000030517578,160.8000030517578,161.75,3686800.0,0.004844712914887417,1.8037191261194456,-0.03408933277847136,36.10364534115501,43.282230816577375,0.3068147181635652,1.177767539746128,-3.728774155299419,-13.273336685966427,24.881456680610075,1.5,-0.5574230394259985,-0.9865005493164176,-3.376846727545029,1.4038456289121939,-2.181673638430709,0.20867253979787392,1.987197251098877,56.325288745696966,10.31637042959236,1.1951730891143026,2,0.8100051879882812,0.94000244140625,-5.812496185302734,-12.759994506835938,0.029998779296875,2,0.016133024045278832,-1.0823430151150684,161.0,1.04463184855689,162.00999450683594,1.0000157308143056,161.77999877929688,0.016133024045278832 4231,2024-02-08,160.92999267578125,162.0,159.22000122070312,161.77999877929688,4052200.0,-0.005254086475023567,3.3100470771924013,-28.33468972533062,32.03052279227026,42.0700060192051,1.0072078284461838,1.94144168063238,-2.547076364390904,-12.246078862487252,23.116990200277026,2.779998779296875,-0.8477052669569218,-1.7185066223144645,-4.229977827309256,0.7929645826803267,-2.97424222481186,-0.4627710198170689,2.5805719223806136,42.643236846411135,1.6831156696880853,1.2557356024973985,2,0.57000732421875,1.6550064086914062,-3.979991912841797,-11.004989624023438,0.220001220703125,3,0.019014558855711128,1.8037191261194456,161.77999877929688,-1.0823430151150684,161.0,1.04463184855689,162.00999450683594,0.019014558855711128 4232,2024-02-09,162.19000244140625,162.63999938964844,160.27999877929688,161.47999572753906,4475500.0,0.00782955212185632,1.931676665434591,-0.8352960183822209,41.06121452487245,41.264737873431955,-0.2772554819032962,0.719917996430695,-3.440374387168049,-13.30182738975617,21.11453567968796,2.3600006103515625,-0.8721162867416865,-0.4594970703124943,-2.9701816987989105,2.051187558173922,-1.7148393845557166,0.795845243930728,0.9773170865589123,86.84218745120084,47.89184088536374,1.255342314243214,2,-0.69000244140625,0.39499664306640625,-4.490001678466797,-11.514999389648438,-1.4499969482421875,4,0.015845564009767665,3.3100470771924013,160.92999267578125,1.8037191261194456,161.77999877929688,-1.0823430151150684,161.0,0.015845564009767665 4233,2024-02-12,161.75999450683594,162.3699951171875,161.10000610351562,162.13999938964844,3261900.0,-0.0026512604235618964,2.023796548592189,-0.5352130837506178,41.77736884928027,41.13432137819441,-0.06230001196053081,1.1473177851970036,-2.678808946434657,-12.69449051690961,18.82747197377344,1.269989013671875,-0.9744766108934186,-0.8505050659179574,-3.3923903930819392,1.6913802612460245,-2.1214477294999483,0.42043759766403355,1.0915395565482697,74.26884929929997,33.980244169670044,1.2709426635819885,2,-0.5349960327148438,0.8250045776367188,-4.059993743896484,-11.084991455078125,-0.5999908447265625,0,0.01186942528527446,1.931676665434591,162.19000244140625,3.3100470771924013,160.92999267578125,1.8037191261194456,161.77999877929688,0.01186942528527446 4234,2024-02-13,161.47999572753906,162.91000366210938,159.97999572753906,162.13999938964844,4783600.0,-0.0017309519584896016,1.6636287973366626,1.7368294249919691,47.54251331538239,41.89978293647695,0.2047403825440881,1.3716260732140597,-2.092684205943897,-12.230603938140376,18.10373925134575,2.9300079345703125,-0.968303968059331,-1.0505035400390739,-3.6305980068969745,1.5295909268188268,-2.34055077346801,0.23954369338986226,-2.2599945068359375,61.24642307755926,15.592762207611784,1.2900472334289457,2,-0.25499725341796875,1.1050033569335938,-3.7224960327148438,-10.769996643066406,-0.5500030517578125,1,0.016162996528408025,2.023796548592189,161.75999450683594,1.931676665434591,162.19000244140625,3.3100470771924013,160.92999267578125,0.016162996528408025 4235,2024-02-14,161.4199981689453,161.99000549316406,160.9199981689453,161.72000122070312,3782500.0,-0.00037154793275440134,1.547601315144139,0.4545475562953715,44.34524214997509,41.10734546067562,0.32913633512802676,1.2723971925211686,-1.778974565221347,-11.951988899111996,16.74794756204731,1.07000732421875,-1.097183631610477,-0.9680007934570369,-3.4567723658819034,1.5207707789678295,-2.21238657966947,0.2763849927553963,-2.1261968994140545,59.62047405594058,9.90439353482109,1.2443857862124394,2,-0.19499969482421875,1.1650009155273438,-3.6624984741210938,-10.324996948242188,-0.80999755859375,2,0.008920842880317137,1.6636287973366626,161.47999572753906,2.023796548592189,161.75999450683594,1.931676665434591,162.19000244140625,0.008920842880317137 4236,2024-02-15,161.57000732421875,162.08999633789062,160.85000610351562,161.72000122070312,3363600.0,0.0009293096083202723,1.7865445941775537,0.49997456894359393,46.99900655055726,41.14041130472593,0.03725208404975433,0.9074342536127347,-1.6860284803377397,-11.870069864754385,15.598825930665175,1.239990234375,-1.0521979462817228,-0.651992034912098,-2.8657961212421412,1.5618120514179452,-1.7588940780771338,0.4549100082529378,-2.2038820068359257,54.2664604392228,3.3602100236146697,1.1069020431650254,2,-0.5050048828125,1.0149917602539062,-2.7950096130371094,-10.475006103515625,-0.45001220703125,3,0.0014853637649061557,1.547601315144139,161.4199981689453,1.6636287973366626,161.47999572753906,2.023796548592189,161.75999450683594,0.0014853637649061557 4237,2024-02-16,160.41000366210938,161.36000061035156,159.6199951171875,161.22999572753906,4594300.0,-0.007179572999471473,2.2222269317170347,5.466836215666327,36.67999405424591,40.19069518162347,1.0979458889341345,1.784843742018836,-0.33022511816474776,-10.493066929921838,14.402304059983152,1.95001220703125,-0.962790343834115,-1.57449569702149,-3.455298697522693,0.3063073034797128,-2.5148971972720915,-0.6340941967708886,-0.9730007778320271,24.01235541291382,-25.026639513246423,0.9404015002505953,2,0.654998779296875,2.1749954223632812,-0.87750244140625,-8.950004577636719,0.69000244140625,4,0.004613117745036144,1.7865445941775537,161.57000732421875,1.547601315144139,161.4199981689453,1.6636287973366626,161.47999572753906,0.004613117745036144 4238,2024-02-20,162.0500030517578,163.36000061035156,161.3000030517578,161.3000030517578,4066700.0,0.010223797470281015,-4.493326822916667,-0.9146429967063027,51.697406160922796,42.026323748740154,-0.5987460031839191,-0.04075310121322673,-1.799687787544741,-11.911512922763308,12.669566900277248,2.9499969482421875,-1.0799826238286414,0.18200378417969887,-1.3256708453090766,1.6896784136684744,-0.5718335305647031,0.9358410989241008,-2.543540151923821,64.97337875604333,13.651893297384731,0.7538373147443929,2,-0.7600021362304688,0.5349960327148438,-2.212505340576172,-10.200004577636719,-0.040008544921875,1,-0.00808390949659743,2.2222269317170347,160.41000366210938,1.7865445941775537,161.57000732421875,1.547601315144139,161.4199981689453,-0.00808390949659743 4239,2024-02-21,164.0500030517578,164.0800018310547,162.72999572753906,162.80999755859375,3928000.0,0.01234186956084904,1.0769275913471132,1.6533406575520833,61.90878770226871,44.893561788863906,-2.369816413337162,-2.125303497894606,-3.6301194266163748,-13.663945180723772,11.23093797319015,2.029998779296875,-1.0292670439257279,2.16650390625,0.5738185521755668,3.7591892603244332,1.3701612292127834,2.9628465832872166,-4.4300079345703125,99.32738264264039,43.20248025439511,0.7963426770372116,2,-2.4000015258789062,-1.4650039672851562,-3.295001983642578,-12.06500244140625,-0.8300018310546875,2,-0.017616576262645012,-4.493326822916667,162.0500030517578,2.2222269317170347,160.41000366210938,1.7865445941775537,161.57000732421875,-0.017616576262645012 4240,2024-02-22,163.5500030517578,164.5,162.7899932861328,163.3699951171875,4394800.0,-0.0030478512081603126,-1.5522267390883522,0.1451670460837999,54.74255153449072,47.41712053799951,-1.7794674239460733,-1.5844634681453158,-2.964154277503951,-12.916771557678743,10.583970850876396,1.7100067138671875,-0.9834541746495802,1.589003753662098,-0.16974034810164085,3.347747855425837,0.7096317027802286,2.4683758045439674,-3.6624075317382676,80.53286889961728,22.480902132513293,0.8793720508818736,2,-1.4900054931640625,-0.9650039672851562,-2.81500244140625,-10.655006408691406,-0.8800048828125,3,-0.016019629025304405,1.0769275913471132,164.0500030517578,-4.493326822916667,162.0500030517578,2.2222269317170347,160.41000366210938,-0.016019629025304405 4241,2024-02-23,164.33999633789062,165.50999450683594,163.3800048828125,163.3800048828125,3910500.0,0.004830285976104909,-3.4375178815525955,5.3330507756209204,61.490099606614145,49.68699665819303,-2.2740208245558335,-2.3550088099348443,-3.65456408189101,-13.458076692415858,9.909535525598997,2.1299896240234375,-0.6933381979251578,2.289997100830078,0.24652136776975908,4.333472833890397,1.2682592342999044,3.311734967360252,-4.0834084594726505,80.13585245863418,20.60504873632857,1.0217378665301622,2,-1.7750015258789062,-1.7549972534179688,-3.30999755859375,-10.084999084472656,-2.2599945068359375,4,-0.022696822506129366,-1.5522267390883522,163.5500030517578,1.0769275913471132,164.0500030517578,-4.493326822916667,162.0500030517578,-0.022696822506129366 4242,2024-02-26,163.91000366210938,164.3800048828125,162.89999389648438,163.1999969482422,3907600.0,-0.002616482203742776,-1.2595366498549847,0.7395969100677114,58.377456844178866,51.53145087984843,-1.7594086101277924,-1.8837702078655525,-3.179189457644526,-12.766757336512455,10.373126260901087,1.480010986328125,-0.46281744895838983,1.7725044250488224,-0.43415571274942977,3.9791645628470746,0.6691743561497105,2.8758344939479343,-3.1280751208496156,61.99538973418483,1.7240088919293868,1.1033300688991228,2,-1.3450088500976562,-1.3250045776367188,-2.7350006103515625,-9.270004272460938,-0.6500091552734375,0,-0.017021587960386553,-3.4375178815525955,164.33999633789062,-1.5522267390883522,163.5500030517578,1.0769275913471132,164.0500030517578,-0.017021587960386553 4243,2024-02-27,164.6199951171875,164.6699981689453,162.94000244140625,163.52999877929688,3403800.0,0.00433159318659837,1.9075498794686363,1.5351915927016397,66.39489273245448,53.62615970396756,-2.258556498869467,-2.6069189698264665,-3.80592139394858,-13.163453445602102,10.966728520717862,1.7299957275390625,-0.059408197316145106,2.4059959411621037,-0.03349916761618488,4.845491049940392,1.1862483867729736,3.6257434955512338,-3.365259979370137,67.98561940831,4.06796769241155,1.219747554389139,2,-2.0550003051757812,-2.1149978637695312,-3.1599960327148438,-8.759994506835938,-3.0099945068359375,1,-0.021382511955282957,-1.2595366498549847,163.91000366210938,-3.4375178815525955,164.33999633789062,-1.5522267390883522,163.5500030517578,-0.021382511955282957 4244,2024-02-28,163.8000030517578,164.57000732421875,163.16000366210938,164.2100067138672,3354000.0,-0.004981120700714214,1.4955709193043103,-0.37615141249265055,59.11554123934949,55.26730404723138,-1.2011797599882925,-1.7091627198236097,-2.824083673933103,-12.057780142193508,11.483986602976978,1.459991455078125,0.12484594488151401,1.481003570556652,-1.0445961624618576,4.006603303575162,0.2182037040473972,2.743803437065907,-2.1197419770385864,37.132695306802496,-26.59920791809938,1.2627998665092544,2,-1.2350082397460938,-1.2950057983398438,-2.3400039672851562,-7.94000244140625,-2.69000244140625,2,-0.010928012891161298,1.9075498794686363,164.6199951171875,-1.2595366498549847,163.91000366210938,-3.4375178815525955,164.33999633789062,-0.010928012891161298 4245,2024-02-29,163.3000030517578,164.5,162.4499969482422,164.42999267578125,5128400.0,-0.0030525029956318672,2.228340402013673,2.7560476367696314,61.04385517085443,56.82784278281995,-0.4542226088000234,-1.1026657884290785,-2.141499813691496,-11.262046705810974,11.780702592121104,2.0500030517578125,0.3297973729316368,0.8775032043457145,-1.6297829724261703,3.3847893811175993,-0.3761398840402421,2.131146292731671,-1.2367686338269266,27.777999401615638,-37.026064861151546,1.2536430883859488,2,-0.7350082397460938,-0.845001220703125,-1.8400039672851562,-7.44000244140625,-2.4000091552734375,3,-0.0004899071007936628,1.4955709193043103,163.8000030517578,1.9075498794686363,164.6199951171875,-1.2595366498549847,163.91000366210938,-0.0004899071007936628 4246,2024-03-01,163.3699951171875,163.75999450683594,162.02000427246094,162.69000244140625,3298400.0,0.00042861031305374553,1.3835622165088521,-0.6017689555060428,56.18446223041145,58.99500591350501,-0.2704789912484955,-1.1638071264984546,-2.027876412289231,-11.058443525568237,12.075715193853359,1.739990234375,0.4825858061978181,0.9039955139160156,-1.638887032184556,3.446878060016587,-0.3674457591342559,2.175436786966287,2.1399993896484375,50.943168077388144,-10.615798446232006,1.271441273050281,3,0.035003662109375,-0.9149932861328125,-1.9099960327148438,-7.5099945068359375,-2.3699951171875,4,-0.004284733850546285,2.228340402013673,163.3000030517578,1.4955709193043103,163.8000030517578,1.9075498794686363,164.6199951171875,-0.004284733850546285 4247,2024-03-04,163.33999633789062,163.7899932861328,162.33999633789062,162.69000244140625,3531400.0,-0.00018362477929534382,-1.1481339150484888,0.9558836729198457,58.64336549264854,59.76677917258565,0.2445658902948935,-1.065577615137613,-1.7982522318792746,-10.769969893893688,12.507739460293484,1.4499969482421875,0.695216784676262,0.7959968566894418,-1.7539789470343123,3.345972660413196,-0.4789910451724495,2.070984758551333,2.100198364257807,49.81113606264755,-9.721238046228663,1.2749879018618833,3,0.4250030517578125,-0.8849945068359375,-1.8799972534179688,-7.4799957275390625,-2.959991455078125,0,-0.007713937401035986,1.3835622165088521,163.3699951171875,2.228340402013673,163.3000030517578,1.4955709193043103,163.8000030517578,-0.007713937401035986 4248,2024-03-05,165.89999389648438,166.77000427246094,163.57000732421875,164.41000366210938,9049500.0,0.015672815085033154,-1.0189364037198914,2.292314193154608,69.35206081085595,60.593809517984226,-1.913056917156723,-3.4985775948539697,-4.081884656644775,-13.090227747260826,12.555679420068103,3.4300079345703125,0.9477182174525183,3.16149444580077,0.2197004608073314,6.103288430794208,1.6905974533040649,4.632391438297475,-3.8799896240234375,81.68399208470395,21.4444167224396,1.470896992496717,3,-1.5049896240234375,-2.9049911499023438,-4.567497253417969,-10.039993286132812,-5.209991455078125,1,-0.01591319762974619,-1.1481339150484888,163.33999633789062,1.3835622165088521,163.3699951171875,2.228340402013673,163.3000030517578,-0.01591319762974619 4249,2024-03-06,167.4199981689453,168.1300048828125,165.8000030517578,165.8000030517578,5924100.0,0.009162171961316412,-1.8765541406073394,1.0872521710634115,73.29197182331045,62.65485621674197,-3.2461199483576593,-4.756836338906652,-5.31473593200414,-14.370556218120157,12.911382862764048,2.3300018310546875,1.4931971579591732,4.360498809814459,0.8679367168493854,7.853060902779532,2.614217763331908,6.10677985629701,-5.304993896484376,88.37959667852905,26.902508905378255,1.7462810464825398,3,-2.3449935913085938,-3.7449951171875,-6.112499237060547,-11.55999755859375,-7.3699951171875,2,-0.03470312759608818,-1.0189364037198914,165.89999389648438,-1.1481339150484888,163.33999633789062,1.3835622165088521,163.3699951171875,-0.03470312759608818 4250,2024-03-07,164.38999938964844,168.63999938964844,164.0800018310547,168.44000244140625,5953800.0,-0.018098189060062442,1.0494385104668507,-2.500009419033984,58.94669577719793,62.372255791251284,-0.09436008294321141,-1.6034888956238547,-2.052018564416187,-11.084452809980633,12.927094710097087,4.55999755859375,1.6931589950548869,1.1999999999999886,-2.2863026957656984,4.686302695765676,-0.5431513478828549,2.943151347882832,-2.034395092773451,35.80055687706293,-25.49027801478053,1.7431513478828389,3,0.94000244140625,-0.45999908447265625,-3.082500457763672,-8.529998779296875,-4.5699920654296875,3,-0.01995254450681272,-1.8765541406073394,167.4199981689453,-1.0189364037198914,165.89999389648438,-1.1481339150484888,163.33999633789062,-0.01995254450681272 4251,2024-03-08,163.99000549316406,165.44000244140625,163.5,164.27000427246094,4443500.0,-0.0024332009122786102,-2.079345088161209,0.06913544896598235,61.93337585462195,62.76735790352273,0.28023651601552046,-1.014506504898776,-1.45526220472496,-10.43654277420572,12.098836590653686,1.94000244140625,1.5903713519435598,0.6470054626464901,-2.686939610234816,3.9809505355277963,-1.019967073794163,2.313977999087143,-1.2573374907226764,26.190608825388672,-38.17095738734847,1.6669725364406498,3,1.339996337890625,-0.06000518798828125,-2.682506561279297,-8.1300048828125,-4.20001220703125,4,-0.018842682439012992,1.0494385104668507,164.38999938964844,-1.8765541406073394,167.4199981689453,-1.0189364037198914,165.89999389648438,-0.018842682439012992 4252,2024-03-11,164.75999450683594,165.60000610351562,163.1300048828125,164.10000610351562,4138100.0,0.004695341105430684,1.111101692152196,-2.3571117166212536,59.589533703375736,62.01120690029176,-0.39839736701634365,-1.6675840703215101,-2.0512687119235693,-10.976689846865725,11.564479716106135,2.470001220703125,1.6556673190348192,1.2884948730468864,-2.05642675304469,4.6334164991384625,-0.38396593999891593,2.9609556860926887,-1.672886621162121,29.58241831278056,-33.268263911778796,1.6724608130457943,3,0.57000732421875,-0.8299942016601562,-3.4924964904785156,-8.249992370605469,-4.6699981689453125,0,-0.022821040496453393,-2.079345088161209,163.99000549316406,1.0494385104668507,164.38999938964844,-1.8765541406073394,167.4199981689453,-0.022821040496453393 4253,2024-03-12,163.67999267578125,164.64999389648438,163.33999633789062,164.2899932861328,3800300.0,-0.00655500040703072,-1.031014537325085,-0.9242595889302476,48.599500766407886,60.84275795885381,0.5970264141010944,-0.4599473312300688,-0.8388070708627993,-9.6632882525887,11.001245532070564,1.4199981689453125,1.5436103800448961,0.11249313354491619,-3.1343767162719587,3.359362983361791,-1.5109417913635355,1.7359280584533678,4.9600067138671875,9.981639587596892,-46.26162168553489,1.6234349249084437,3,1.6500091552734375,0.25000762939453125,-1.9199943542480469,-7.144996643066406,-2.829986572265625,1,-0.0201612166461016,1.111101692152196,164.75999450683594,-2.079345088161209,163.99000549316406,1.0494385104668507,164.38999938964844,-0.0201612166461016 4254,2024-03-13,164.08999633789062,164.92999267578125,163.47999572753906,164.0800018310547,4441400.0,0.0025049100712113415,-1.396675872331303,-0.016384421042099206,52.05790918892013,59.84431951641666,0.2598055832906141,-0.7002951145520342,-1.1533440987804795,-9.785959632386266,9.944698537676436,1.4499969482421875,1.5118879529950107,0.39199676513672443,-2.708088249610256,3.492081779883705,-1.1580457422367658,1.9420392725102147,4.444002990722652,17.422729802854032,-34.27134400133373,1.5500425073734927,3,1.2400054931640625,-0.15999603271484375,-1.8699951171875,-7.4949951171875,-1.7599945068359375,2,-0.0207202996670387,-1.031014537325085,163.67999267578125,1.111101692152196,164.75999450683594,-2.079345088161209,163.99000549316406,-0.0207202996670387 4255,2024-03-14,162.86000061035156,163.3800048828125,161.92999267578125,163.11000061035156,3967400.0,-0.007495860533790699,2.6708772743075677,-25.013740458015267,44.54276920999477,58.55079806970369,1.587797091097002,0.6778680457701398,0.10885794595725429,-8.243327611014593,8.835109693102256,2.160003662109375,1.2840304539703595,-0.9099990844726449,-3.8500769650129314,2.0300787960676416,-2.380038024742788,0.5600398557974984,5.570118658447257,25.34072293965524,-21.81564442328583,1.4700389402701368,3,2.4249954223632812,1.0699996948242188,-0.4850006103515625,-5.904998779296875,-0.5,3,-0.017254068206206008,-1.396675872331303,164.08999633789062,-1.031014537325085,163.67999267578125,1.111101692152196,164.75999450683594,-0.017254068206206008 4256,2024-03-15,161.80999755859375,164.89999389648438,161.6699981689453,163.22999572753906,9849300.0,-0.006447274025682903,-2.800001795154877,5.67999267578125,42.595163230739765,56.76766448504716,2.6744950839237447,1.8411701797808746,1.1740498246500124,-6.870048106313504,7.715731328073183,3.2299957275390625,1.1804099236341017,-1.972001647949213,-4.8760111234294925,0.9320078275310664,-3.424006385689353,-0.5199969102090733,6.360116646484357,3.5623182441168364,-39.99372582923728,1.4520047377401395,3,3.345001220703125,2.1200027465820312,0.8450050354003906,-4.8549957275390625,1.44000244140625,4,-0.01229831447005858,2.6708772743075677,162.86000061035156,-1.396675872331303,164.08999633789062,-1.031014537325085,163.67999267578125,-0.01229831447005858 4257,2024-03-18,161.14999389648438,162.02000427246094,159.3699951171875,161.8800048828125,4803000.0,-0.004078880613482383,4.247492144065748,0.5140929068030646,37.72113405513044,53.253117067744334,3.342698138062616,2.697770648258711,1.8347937921902258,-5.899299275500624,6.103412076621455,2.6500091552734375,1.070484627375322,-2.6690048217773494,-5.406185704715313,0.0681760611606137,-4.037595263246317,-1.300414380308382,6.630113346425759,32.01438059168999,-8.102364311014313,1.3685904414689762,3,2.8550033569335938,2.8550033569335938,0.8925056457519531,-4.1949920654296875,3.029998779296875,0,-0.008439346334850995,-2.800001795154877,161.80999755859375,2.6708772743075677,162.86000061035156,-1.396675872331303,164.08999633789062,-0.008439346334850995 4258,2024-03-19,160.74000549316406,162.0,160.64999389648438,161.80999755859375,3232800.0,-0.002544141600052896,-1.1599833986401533,1.4657204966347561,38.84838158620567,49.42605148584381,3.2897174139286562,3.1669568098498644,2.206279343586857,-5.230965654196609,5.755048037631653,1.350006103515625,1.0138366909815204,-3.01349334716798,-5.981845896276155,-0.045140798059804865,-4.497669621722082,-1.5293170726138783,6.367292779688256,24.640485207750153,-15.198821001676997,1.4841762745540914,3,3.2649917602539062,3.2649917602539062,1.3024940490722656,-3.785003662109375,3.30999755859375,1,-0.004043854255691648,4.247492144065748,161.14999389648438,-2.800001795154877,161.80999755859375,2.6708772743075677,162.86000061035156,-0.004043854255691648 4259,2024-03-20,161.16000366210938,161.58999633789062,160.1199951171875,160.67999267578125,4007600.0,0.0026129037861901683,1.1940376688150494,-0.44861172511158964,42.15540955511132,47.56035301672307,2.110273917147282,2.655494498652615,1.75057510042231,-5.386276163482705,5.897696887527492,1.470001220703125,0.9400034184969854,-2.4489952087402287,-5.630305853361165,0.7323154358807074,-4.039650531050711,-0.8583398864297465,5.3283103582897695,32.36905859045181,-8.624309562439258,1.5906553223104718,3,1.3249969482421875,2.8449935913085938,0.7449951171875,-4.2050018310546875,2.8000030517578125,2,-0.0019235390391507678,-1.1599833986401533,160.74000549316406,4.247492144065748,161.14999389648438,-2.800001795154877,161.80999755859375,-0.0019235390391507678 4260,2024-03-21,160.92999267578125,161.92999267578125,160.16000366210938,161.6300048828125,3312400.0,-0.0014272212776215154,1.7230855908728109,-1.458325386229258,41.15940362407617,45.25213387999577,2.009152427001993,2.823941715081901,1.9482412627447445,-4.92008634890783,6.222725871197763,1.769989013671875,0.47085459388725326,-2.5480056762695256,-5.947816002295639,0.8518046497565877,-4.247910839282582,-0.848100513256469,4.988855832360969,28.209726997301427,-11.04897010812925,1.6999051630130584,3,1.5550079345703125,3.0750045776367188,0.975006103515625,-3.8599929809570312,3.32000732421875,3,0.008699491822472094,1.1940376688150494,161.16000366210938,-1.1599833986401533,160.74000549316406,4.247492144065748,161.14999389648438,0.008699491822472094 4261,2024-03-22,160.61000061035156,161.52999877929688,158.83999633789062,161.47000122070312,3546400.0,-0.0019883929658429667,4.489824834565979,1.2285508762751767,40.312280363569016,43.11021684223946,2.0107183723160915,3.0041904008022016,2.2286019933674766,-4.317712404278495,6.751040146771745,2.69000244140625,-0.26985807390389027,-2.6814979553222713,-6.285314669335548,0.9223187586910058,-4.483406312328896,-0.879589598315647,4.784939626514273,55.660372831745875,17.003812249542847,1.8019083570066372,3,1.274993896484375,3.1299972534179688,1.2949981689453125,-3.5400009155273438,3.55999755859375,4,0.010895959114311848,1.7230855908728109,160.92999267578125,1.1940376688150494,161.16000366210938,-1.1599833986401533,160.74000549316406,0.010895959114311848 4262,2024-03-25,161.1199951171875,161.3699951171875,160.1300048828125,160.30999755859375,4183800.0,0.0031753595971475423,-1.1196723877093224,-0.9418569578254467,30.14947050384511,41.06021347973249,1.03939393661625,2.3973728753462638,1.720191534399504,-4.564561182568326,7.5791480063686105,1.239990234375,-0.621294289947258,-2.0320030212402287,-5.749225303434315,1.6852192609538577,-3.890614162337272,-0.17339188014318552,3.619450729780823,72.15177648797165,37.32941227028987,1.8586111410970392,3,0.7649993896484375,2.6200027465820312,0.7050056457519531,-3.0,4.350006103515625,0,0.013219990984131291,4.489824834565979,160.61000061035156,1.7230855908728109,160.92999267578125,1.1940376688150494,161.16000366210938,0.013219990984131291 4263,2024-03-26,161.10000610351562,161.72999572753906,159.86000061035156,160.6199951171875,4195900.0,-0.00012406289894273392,1.1494317384593797,0.5926079421294552,20.018907067276444,37.50032435510541,0.7318913071062525,2.2557873616340487,1.7296371080946642,-4.31543583145347,8.21018684907227,1.8699951171875,-1.0194641797066026,-1.875992584228527,-5.633662975400114,1.8816778069430597,-3.7548277798143204,0.002842611357266378,3.0494947925449196,73.13956129694922,43.22912994016973,1.8788351955857971,3,0.769989013671875,2.6399917602539062,0.7249946594238281,-2.4350051879882812,3.80999755859375,1,0.01911847582604409,-1.1196723877093224,161.1199951171875,4.489824834565979,160.61000061035156,1.7230855908728109,160.92999267578125,0.01911847582604409 4264,2024-03-27,162.00999450683594,162.47999572753906,161.33999633789062,162.22999572753906,4479800.0,0.005648593226840637,2.1666596024244478,-0.45832538622925806,35.86687446766096,36.53633605040166,-0.5634236258340763,1.2699301081235603,0.8020532737927795,-5.0076710677668075,8.714763553174093,1.3799896240234375,-1.4316404627180646,-0.8765037536621207,-4.6368057154267035,2.883798208102462,-2.756654734544412,1.0036472272201706,1.6085559334076152,87.08787638701997,55.52978730836109,1.8801509808822894,3,-0.1399993896484375,1.7300033569335938,-0.0724945068359375,-3.0449981689453125,2.5900115966796875,2,0.012591868490161584,1.1494317384593797,161.10000610351562,-1.1196723877093224,161.1199951171875,4.489824834565979,160.61000061035156,0.012591868490161584 4265,2024-03-28,163.22000122070312,163.74000549316406,162.00999450683594,162.9499969482422,3919700.0,0.007468716467465386,1.641212304753474,-1.2272853377722293,45.828780201522584,36.89562682493308,-1.9187735063988498,0.056520379671695764,-0.4502144718077261,-6.013830128375503,8.943566865526071,1.730010986328125,-1.5677937583079427,0.3375030517578068,-3.4211166418268704,4.096122745342484,-1.5418067950345176,2.216812898550131,-4.3800048828125,89.38768773725037,54.78981416738103,1.8793098467923384,3,-1.9300003051757812,0.5199966430664062,-1.1025009155273438,-3.4000015258789062,-0.850006103515625,3,0.004533791738939197,2.1666596024244478,162.00999450683594,1.1494317384593797,161.10000610351562,-1.1196723877093224,161.1199951171875,0.004533791738939197 4266,2024-04-01,162.6699981689453,163.2899932861328,161.60000610351562,163.22000122070312,3256800.0,-0.0033697037596153168,3.898604568875915,-2.037016106244702,38.40176941393244,36.97125297591108,-1.37896307907954,0.5811904885917727,0.03027778010681459,-5.276915727581951,8.99715053595979,1.6899871826171875,-1.8237197366340752,-0.1775001525878963,-3.930037755578809,3.5750374504030162,-2.0537689540833526,1.69876864890756,-3.7320016479492324,72.42252634890671,35.65394132252041,1.8762688014954625,4,-1.3799972534179688,1.0699996948242188,-0.3474998474121094,-2.7750015258789062,-0.4799957275390625,0,0.009712927084524425,1.641212304753474,163.22000122070312,2.1666596024244478,162.00999450683594,1.1494317384593797,161.10000610351562,0.009712927084524425 4267,2024-04-02,162.0800018310547,162.3800048828125,161.19000244140625,161.9199981689453,4124900.0,-0.0036269523853923458,2.131545133311918,-0.29091413510889164,40.61035344264056,37.167027626626066,-0.7187567495179792,1.1298808169728716,0.5337699706147987,-4.499146061154363,9.150293005458805,1.4799957275390625,-1.8944435263166497,-0.7044967651367244,-4.464519860047801,3.0555263297743522,-2.5845083125922486,1.1755147823187997,-3.045965130615258,57.21645430234388,16.354790448791505,1.8800115474555341,4,-0.7900009155273438,1.6599960327148438,0.4949951171875,-2.1850051879882812,0.75,1,0.012894843992346194,3.898604568875915,162.6699981689453,1.641212304753474,163.22000122070312,2.1666596024244478,162.00999450683594,0.012894843992346194 4268,2024-04-03,163.25999450683594,163.41000366210938,161.52999877929688,161.89999389648438,3245900.0,0.007280310108900512,1.2650403066430127,8.499809269502194,45.53280324295735,37.5422935919423,-1.6804103556115138,-0.2719794250264158,-0.695653223584884,-5.4792445318424825,8.482487066949298,1.8800048828125,-1.8229059543478456,0.6074958801269474,-2.8664895608261247,4.08148132108002,-1.1294968403495886,2.3444886006034835,-4.131838430542018,81.1760622797202,35.80666031011944,1.7369927204765376,4,-1.9699935913085938,0.48000335693359375,-0.68499755859375,-3.3649978637695312,1.4199981689453125,2,0.013536731521662793,2.131545133311918,162.0800018310547,3.898604568875915,162.6699981689453,1.641212304753474,163.22000122070312,0.013536731521662793 4269,2024-04-04,161.61000061035156,164.52000427246094,161.4199981689453,163.8800048828125,3331600.0,-0.010106541418603898,-1.339619164972851,-1.6691200394933188,43.56331087197023,37.80939439726385,0.044844252751232716,0.9701673370576032,0.9053501808623423,-3.629097708244842,7.3764138911622705,3.100006103515625,-1.6498848597865674,-0.751998138427723,-3.4272522692434677,1.9232559923880217,-2.0896252038355954,0.5856289269801493,-2.389607545720253,12.612550690769126,-33.83253674771521,1.3376270654078783,4,0.06999969482421875,2.1299972534179688,0.9249954223632812,-1.7150039672851562,2.589996337890625,3,0.020419547300876806,1.2650403066430127,163.25999450683594,2.131545133311918,162.0800018310547,3.898604568875915,162.6699981689453,0.020419547300876806 4270,2024-04-05,161.11000061035156,162.32000732421875,160.3000030517578,161.3800048828125,3180200.0,-0.0030938679420311477,-1.137571348990417,0.11894438954875745,46.17903839202275,38.46125640042538,0.6404095361932889,1.2773280202134458,1.4056337271219377,-2.933812051872536,7.020366676858511,2.0200042724609375,-1.4729467004602554,-1.087998199462902,-3.639054546022237,1.463058147096433,-2.3635263727425695,0.1875299738167655,-1.6776230974070643,19.19424939073336,-31.325440316237376,1.2755281732796642,4,1.0800018310546875,2.6299972534179688,1.4249954223632812,-1.2150039672851562,2.2400054931640625,4,0.021662252373797264,-1.339619164972851,161.61000061035156,1.2650403066430127,163.25999450683594,2.131545133311918,162.0800018310547,0.021662252373797264 4271,2024-04-08,160.89999389648438,161.77000427246094,159.50999450683594,159.91000366210938,4012000.0,-0.0013034989328508662,-1.5251385218651436,-3.6665724781011586,48.56486153156184,40.507410959060564,1.0011604674618013,1.311194944175071,1.595436379885541,-2.5392546484467573,7.032336427740335,2.260009765625,-1.3810377228008974,-1.1435043334960824,-3.6104901574585426,1.3234814904663779,-2.3769972454773267,0.08998857848516195,3.6200103759765625,27.744444715169823,-24.078524346239337,1.233492911981236,4,1.1150054931640625,2.8400039672851562,1.6100044250488281,-1.0049972534179688,1.510009765625,0,0.009136117317996018,-1.137571348990417,161.11000061035156,-1.339619164972851,161.61000061035156,1.2650403066430127,163.25999450683594,0.009136117317996018 4272,2024-04-09,161.0,161.5800018310547,160.07000732421875,161.08999633789062,3359000.0,0.0006215419969497482,1.8224003194341452,-0.09090628853267571,51.54759028593953,44.01059798335647,0.9860351715542777,0.9645071751494356,1.4888667026290818,-2.445868174707016,7.245547617670227,1.5099945068359375,-1.2438433624935215,-0.8554985046386605,-3.00326351743837,1.292266508161049,-1.9293810110385152,0.2183840017611942,3.4198040771484273,29.74057063495931,-24.46656190551191,1.0738825063998603,4,1.0149993896484375,2.7399978637695312,1.9300003051757812,-1.1050033569335938,1.67999267578125,1,0.007391319511840022,-1.5251385218651436,160.89999389648438,-1.137571348990417,161.11000061035156,-1.339619164972851,161.61000061035156,0.007391319511840022 4273,2024-04-10,160.3800048828125,161.02999877929688,159.3800048828125,161.02999877929688,4438900.0,-0.0038509013489906874,4.076951969576037,7.222448287555103,45.46511050233495,45.0770686538758,1.6686320420404286,1.3961823912609646,2.0649774914689942,-1.6309287373280767,7.5968972145743,1.649993896484375,-1.069325411708462,-1.3104942321777457,-3.3734535572001505,0.752465092844659,-2.341973894688948,-0.27901456966654337,3.941603002929668,19.455255228510783,-35.964571958425736,1.0314796625111962,4,1.5699996948242188,3.3599929809570312,2.7299957275390625,-0.48500823974609375,3.1999969482421875,2,0.015276199486540465,1.8224003194341452,161.0,-1.5251385218651436,160.89999389648438,-1.137571348990417,161.11000061035156,0.015276199486540465 4274,2024-04-11,160.69000244140625,160.97999572753906,159.75999450683594,160.57000732421875,4790900.0,0.0019328940588339005,2.4858089549635958,-0.1846096060847927,48.617561747385075,45.38693327008274,1.2870497687226532,0.8626332336002633,1.758603694108757,-1.7452340390483414,7.816277877033858,1.220001220703125,-0.7861710062705924,-0.8304969787597543,-2.6004487673180847,0.9394548097985762,-1.7154728730389195,0.054478915519410975,3.433941324218722,44.557703087047685,-13.713134514372676,0.8849758942791597,4,1.2600021362304688,3.0499954223632812,3.0050010681152344,-0.38500213623046875,3.30999755859375,3,0.024830357668517156,4.076951969576037,160.3800048828125,1.8224003194341452,161.0,-1.5251385218651436,160.89999389648438,0.024830357668517156 4275,2024-04-12,160.0500030517578,160.8699951171875,159.61000061035156,160.1199951171875,3827400.0,-0.003982820212363847,-1.6526285356334025,-0.5832909460834181,46.888891902980895,46.329946879977015,1.5981603668095374,1.350564906083946,2.410016572542844,-0.9159078608806226,8.064693826258756,1.2599945068359375,-0.4068636191478845,-1.3299964904785213,-3.0983591677758398,0.43836618681879713,-2.2141778291271805,-0.4458151518298621,3.884183158554663,28.033403349273133,-29.30492279166278,0.8841813386486642,4,1.9000015258789062,3.6899948120117188,4.325000762939453,0.93499755859375,3.8499908447265625,4,0.025929358433953498,2.4858089549635958,160.69000244140625,4.076951969576037,160.3800048828125,1.8224003194341452,161.0,0.025929358433953498 4276,2024-04-15,159.82000732421875,162.0,159.3800048828125,162.0,4494600.0,-0.0014370241996476407,1.403673320827617,31.146282973621105,42.54591651034522,46.545009443055314,1.5437077503543435,1.5007771229647062,2.608046242302038,-0.49951346801759655,8.142018678325067,2.6199951171875,-0.338663374590908,-1.4604927062988224,-3.346978189509656,0.4259927769120111,-2.403735447904239,-0.5172499646934057,3.9320116329937207,16.79401761170386,-37.07306794493937,0.9432427416054117,4,2.1299972534179688,2.399993896484375,4.809993743896484,1.4199905395507812,4.5399932861328125,0,0.022087339616595925,-1.6526285356334025,160.0500030517578,2.4858089549635958,160.69000244140625,4.076951969576037,160.3800048828125,0.022087339616595925 4277,2024-04-16,159.7899932861328,160.60000610351562,159.13999938964844,160.60000610351562,3810400.0,-0.00018779900331911126,2.6048978054064236,0.37156676092616964,42.49705922964926,46.207704552687744,1.3574761849909862,1.500616613357323,2.6282977285432025,-0.29399687899896776,7.903010954130732,1.4600067138671875,-0.4736810600487331,-1.4225067138671932,-3.4233764691308863,0.5783630413965,-2.4229415914990398,-0.4220718362353466,3.7871451081036582,22.72705446746304,-27.516534556935888,1.0004348776318441,4,2.040008544921875,2.4300079345703125,4.840007781982422,1.4500045776367188,5.7100067138671875,1,0.016396586057081608,1.403673320827617,159.82000732421875,-1.6526285356334025,160.0500030517578,2.4858089549635958,160.69000244140625,0.016396586057081608 4278,2024-04-17,160.08999633789062,160.64999389648438,159.41000366210938,159.5800018310547,4098300.0,0.0018774833491643772,-1.917655506687012,-0.6296128849957615,38.17736628375674,45.60926626510847,0.6263925769971195,1.2115357225324601,2.3144023198247794,-0.41672753625857695,7.639868071384417,1.239990234375,-0.4957417986938708,-1.0900032043456918,-3.1436093655642026,0.963602956872819,-2.116806284954947,-0.06320012373643635,3.220913716070555,33.21666942320722,-11.855523258660739,1.0268030806092514,4,0.6400070190429688,1.7949981689453125,4.540004730224609,1.1500015258789062,4.8800048828125,2,0.01617837714496595,2.6048978054064236,159.7899932861328,1.403673320827617,159.82000732421875,-1.6526285356334025,160.0500030517578,0.01617837714496595 4279,2024-04-18,160.85000610351562,161.50999450683594,160.05999755859375,160.05999755859375,3246600.0,0.00474739073652608,-2.6708386448796695,1.5490530473027555,34.55025444533305,44.31717915992072,-0.28246363375524197,0.4501925439499246,1.5816052700330943,-0.9980359766578601,7.207915185822817,1.4499969482421875,-0.49591711405358296,-0.3144935607910213,-2.3734078209461984,1.7444206993641558,-1.3439506908686099,0.7149635692865672,2.2106493105868026,59.790431780956396,19.48429385623257,1.0294571300775914,4,-0.28000640869140625,1.0349884033203125,3.7799949645996094,1.3749923706054688,5.149993896484375,3,0.016972307267319353,-1.917655506687012,160.08999633789062,2.6048978054064236,159.7899932861328,1.403673320827617,159.82000732421875,0.016972307267319353 4280,2024-04-19,162.3300018310547,162.38999938964844,160.6999969482422,161.4600067138672,5005900.0,0.00920109214410969,2.4141800246609124,1.101247730521111,48.02327850818829,44.257003268434765,-1.7558492241139732,-0.9692333150809986,0.12143546613333456,-2.2900276385856273,7.126042439044457,1.69000244140625,-0.6089944854271891,1.0955017089843864,-1.0241436517190152,3.215147069687788,0.03567902863269978,2.155324389336073,0.4954142215804893,98.15392127403845,59.35284025108713,1.0598226803516961,4,-1.56500244140625,-0.4600067138671875,2.299999237060547,0.8649978637695312,4.9799957275390625,4,0.010287674182886786,-2.6708386448796695,160.85000610351562,-1.917655506687012,160.08999633789062,2.6048978054064236,159.7899932861328,0.010287674182886786 4281,2024-04-22,162.36000061035156,164.61000061035156,162.11000061035156,163.85000610351562,3701900.0,0.00018480120100106134,-1.5125558784514288,-1.712659604321594,51.74128409026209,44.278524802248384,-1.7399397764040145,-0.9079556482087128,0.1394223962081469,-2.127065286603795,6.824558240026944,2.5,-0.581061968274355,1.0380004882812557,-1.117281145334374,3.1932821218968854,-0.03964032852655919,2.1156413050890706,-3.220001220703125,58.866553969236946,21.469783852676215,1.0776408168078109,4,-0.4850006103515625,-0.4900054931640625,2.24749755859375,1.1449966430664062,6.5200042724609375,0,0.00948505346355999,2.4141800246609124,162.3300018310547,-2.6708386448796695,160.85000610351562,-1.917655506687012,160.08999633789062,0.00948505346355999 4282,2024-04-23,163.25,163.8699951171875,162.35000610351562,162.69000244140625,4165100.0,0.005481641945692894,-1.4516144910415436,-0.3758359020573687,49.935519437690125,44.77523690617675,-2.5448283653516626,-1.7182964796816407,-0.7318801474334009,-2.810263089198088,6.50678146027273,1.519989013671875,-0.5259921289222689,1.8214996337890739,-0.4961405607197378,4.1391398282978855,0.6626795365346823,2.9803197310434655,-4.000600585937491,73.84612675953015,40.25269711536345,1.1588200972543996,4,-1.375,-1.5250015258789062,1.2924995422363281,0.6800003051757812,7.4499969482421875,1,0.006799391181326664,-1.5125558784514288,162.36000061035156,2.4141800246609124,162.3300018310547,-2.6708386448796695,160.85000610351562,0.006799391181326664 4283,2024-04-24,164.17999267578125,164.5500030517578,162.16000366210938,162.58999633789062,4713700.0,0.005696739208461032,1.051486574983628,2.839291553133515,68.27871218682104,46.95980917722518,-3.217456712975661,-2.535721012140357,-1.6181213307336577,-3.5446283600964534,6.502026542069575,2.3899993896484375,-0.4525869494240453,2.5974929809570426,-0.018365615050157658,5.213351576964243,1.2895636829534283,3.905422278960657,-4.823381237792972,90.5492825020373,52.05875677191783,1.3079292980036037,4,-2.30499267578125,-2.4549942016601562,-0.17499542236328125,-0.24999237060546875,10.780014038085938,2,0.00804000111527281,-1.4516144910415436,163.25,-1.5125558784514288,162.36000061035156,2.4141800246609124,162.3300018310547,0.00804000111527281 4284,2024-04-25,164.0500030517578,165.19000244140625,161.6999969482422,164.77000427246094,5817300.0,-0.0007917506993689871,3.4743730192887043,-0.4528319993858083,72.07207826425642,49.757940995144686,-2.8616628942569093,-2.3663888620414184,-1.435962065465219,-3.2321515028547196,7.051187340070488,3.4900054931640625,-0.4117065841624026,2.3655029296874943,-0.4703814559732109,5.2013873153481995,0.9475607368571559,3.7834451225178327,-4.588323830322281,74.61028964476631,32.28767350579817,1.417942192830346,4,-1.8850021362304688,-2.035003662109375,-0.04500579833984375,-0.12000274658203125,9.029998779296875,3,0.005608035061450467,1.051486574983628,164.17999267578125,-1.4516144910415436,163.25,-1.5125558784514288,162.36000061035156,0.005608035061450467 4285,2024-04-26,163.9600067138672,164.1699981689453,160.6199951171875,162.2100067138672,7969000.0,-0.0005485908943398954,2.2719179816049277,-2.4305514347475947,73.3946174216353,53.185574429732476,-2.4123944241835886,-2.3379800740601127,-1.291832030089779,-2.9870795260544014,8.028036019551275,3.5500030517578125,-0.2484268156122198,2.238506317138672,-0.6992130776111765,5.17622571188852,0.7696466197637335,3.7073660145136103,-4.269194563632823,73.08547579298832,27.72421242990076,1.46885969737493,4,-1.7950057983398438,-1.94500732421875,-0.7150077819824219,-0.03000640869140625,13.949996948242188,4,0.012442017581109743,3.4743730192887043,164.0500030517578,1.051486574983628,164.17999267578125,-1.4516144910415436,163.25,0.012442017581109743 4286,2024-04-29,164.25,164.6999969482422,163.2100067138672,163.77999877929688,3451400.0,0.0017686830584173752,1.1751759779025217,0.26857212611607145,74.14568671551912,56.70208859482913,-2.243876816377565,-2.638828508073601,-1.5280417351543747,-3.1275184984762348,8.956751496607987,1.489990234375,-0.11691643939070673,2.4494995117187557,-0.6746768203696831,5.5736758438071945,0.8874113456745363,4.011587677762975,-4.33922023811877,79.43105175292153,30.768110910730314,1.5620881660442187,4,-1.9499969482421875,-2.2350006103515625,-1.0050010681152344,-0.31999969482421875,16.02000427246091,0,0.01863012212233639,2.2719179816049277,163.9600067138672,3.4743730192887043,164.0500030517578,1.051486574983628,164.17999267578125,0.01863012212233639 4287,2024-04-30,164.1699981689453,164.4499969482422,163.07000732421875,164.25,4122400.0,-0.0004870735528443859,4.750007947356709,-0.17021621972599182,80.61390253582371,61.417259289503235,-1.6508359678213367,-2.5236078756658173,-1.3566809438324867,-2.916069785263602,9.68020733531761,1.3799896240234375,0.10201748105518504,2.264997863769537,-1.0334950410473027,5.563490768586377,0.6157514113611171,3.9142443161779568,-4.048049499883092,77.6804674457429,24.276885830128485,1.6492464524084183,4,-1.5449981689453125,-2.0049972534179688,-1.3575019836425781,-0.43000030517578125,15.600006103515625,1,0.028689814012303083,1.1751759779025217,164.25,2.2719179816049277,163.9600067138672,3.4743730192887043,164.0500030517578,0.028689814012303083 4288,2024-05-01,165.47000122070312,166.5,163.99000549316406,164.5,6020800.0,0.007918639619036716,-1.5226199239357134,-12.124737745565517,83.28693353281706,66.83244585477924,-2.3550927036975793,-3.846779981313034,-2.60120543335492,-4.099682748911334,11.004615132017811,2.5099945068359375,0.44719465123364444,3.45450057983399,-0.16734190307482777,7.076343062742808,1.643579338379567,5.265421821288413,-5.145330400747156,82.4830285038095,26.805483219806717,1.8109212414544131,5,-1.910003662109375,-2.6500015258789062,-2.6575050354003906,-1.7300033569335938,14.350006103515625,2,0.03160691176017649,4.750007947356709,164.1699981689453,1.1751759779025217,164.25,2.2719179816049277,163.9600067138672,0.03160691176017649 4289,2024-05-02,164.91000366210938,166.30999755859375,164.52000427246094,166.30999755859375,3449800.0,-0.003384284489409195,1.5571444141689372,-1.4432908604687746,84.22540054372938,70.85490385872824,-1.2947797325652175,-3.1904545884206925,-2.0555685275095357,-3.4391016031763115,11.827457289688827,1.7899932861328125,0.8205759248278355,2.7295028686523324,-1.1087669052076592,6.567772642512324,0.8103679817223224,4.648637755582342,-4.214813091350777,72.95926840914281,13.215484052357162,1.9191348869299958,5,-1.350006103515625,-2.0900039672851562,-2.1050071716308594,-1.1700057983398438,15.779998779296875,3,0.060942349333456214,-1.5226199239357134,165.47000122070312,4.750007947356709,164.1699981689453,1.1751759779025217,164.25,0.060942349333456214 4290,2024-05-03,164.60000610351562,165.24000549316406,163.55999755859375,164.91000366210938,4274900.0,-0.0018797983852387734,2.4639295265062136,0.22142779291553133,83.28693353281706,74.35997601901212,-0.7028294955558465,-2.746397820220551,-1.7477109453802768,-3.029940512426492,13.071131612489351,1.6800079345703125,1.2423758010138215,2.2450050354003963,-1.7040794409564342,6.194089511757227,0.27046279722196687,4.219547273578826,-3.5565269670025543,44.60647365517732,-19.720434946230803,1.9745422381784223,5,-1.040008544921875,-1.7800064086914062,-1.7950096130371094,-0.8600082397460938,13.79998779296875,4,0.05151880566885314,1.5571444141689372,164.91000366210938,-1.5226199239357134,165.47000122070312,4.750007947356709,164.1699981689453,0.05151880566885314 4291,2024-05-06,162.3699951171875,164.85000610351562,161.80999755859375,164.19000244140625,6022300.0,-0.01354806138297282,-1.0680313064419025,5.871037605827919,63.75269021858484,75.89521721688932,1.7084053808052602,-0.42226091896034745,0.4287352790819625,-0.7518463805561169,13.77795098546908,3.040008544921875,1.6173910373924514,-0.058506011962890625,-3.9478344001832397,3.8308223762574585,-2.003170206073065,1.886158182147284,-0.9991247288652119,11.940240236332167,-55.26735890892663,1.9446641941101792,5,1.19000244140625,0.45000457763671875,0.1450042724609375,1.3700027465820312,11.419998168945312,0,0.09570739060320954,2.4639295265062136,164.60000610351562,1.5571444141689372,164.91000366210938,-1.5226199239357134,165.47000122070312,0.09570739060320954 4292,2024-05-07,162.19000244140625,162.80999755859375,161.61000061035156,162.75,4611400.0,-0.0011085340961631829,2.5294408042366037,0.3076897280257554,61.33915124031493,75.12415488949975,1.9246192517736347,-0.1565727080806596,0.5658293429800665,-0.5497167662663855,14.480561194086834,1.1999969482421875,1.773118339998291,-0.2979988098144588,-4.131318618428168,3.53532099879925,-2.2146587141213274,1.6186610944924098,4.30999755859375,11.860979620620899,-57.182318737953594,1.9166599043068597,5,1.3699951171875,0.6299972534179688,0.3249969482421875,1.5499954223632812,12.919998168945312,1,0.11147420654109896,-1.0680313064419025,162.3699951171875,2.4639295265062136,164.60000610351562,1.5571444141689372,164.91000366210938,0.11147420654109896 4293,2024-05-08,162.8300018310547,164.08999633789062,162.25,162.5,5106000.0,0.003945985449255174,-3.4337163342218955,-0.589291553133515,60.83152336322219,73.87520434494039,1.1990815145212537,-0.6362334307841309,-0.13340493468450632,-1.149422160988081,15.07374372512106,1.899993896484375,1.9166646727706222,0.21950073242186363,-3.484588332150139,3.9235897969938662,-1.6325437998641519,2.071545264707879,3.572198181152345,25.957489635379638,-42.428054735954454,1.8520445322860069,5,0.7299957275390625,-0.01000213623046875,-0.31500244140625,0.9099960327148438,13.160003662109375,2,0.10403489683051448,2.5294408042366037,162.19000244140625,-1.0680313064419025,162.3699951171875,2.4639295265062136,164.60000610351562,0.10403489683051448 4294,2024-05-09,164.67999267578125,164.72000122070312,162.49000549316406,163.25,4774700.0,0.011361486359534823,1.9536176232821343,4.33328709483516,62.355414002519076,72.64862618726082,-0.6170353416437422,-2.2893540217879718,-1.9959200677442936,-2.9051602464126915,15.797271305508554,2.2299957275390625,2.0693209054142585,1.8699920654296989,-1.8283657275657674,5.568349858425165,0.02081316893196572,3.719170961927432,1.6263633483886792,84.5726704105996,19.12840313482438,1.8491788964977347,5,-0.6249923706054688,-1.8599929809570312,-2.1649932861328125,-0.9399948120117188,12.70001220703125,3,0.0919359686774146,-3.4337163342218955,162.8300018310547,2.5294408042366037,162.19000244140625,-1.0680313064419025,162.3699951171875,0.0919359686774146 4295,2024-05-10,164.1999969482422,164.94000244140625,163.52999877929688,164.41000366210938,3084800.0,-0.002914717931060795,1.2204707380663455,-0.14685859405010884,59.236965633885674,70.99210162263488,-0.11110035386388972,-1.562626663289393,-1.5181654839742293,-2.3212496721118896,16.51153491221759,1.410003662109375,1.9856352071026038,1.1824966430664006,-2.3245840161192746,4.689577302252076,-0.5710436865264512,2.9360369726592523,2.0124319676513664,77.77762503723051,11.026213548295075,1.7535403295928405,5,-0.14499664306640625,-1.3799972534179688,-1.4899978637695312,-0.45999908447265625,13.410003662109375,4,0.10042634469939671,1.9536176232821343,164.67999267578125,-3.4337163342218955,162.8300018310547,2.5294408042366037,162.19000244140625,0.10042634469939671 4296,2024-05-13,163.35000610351562,164.99000549316406,162.72000122070312,164.99000549316406,3686200.0,-0.005176558224873062,1.7682989235106392,7.809271234469229,50.50406544083039,67.64656416763562,0.6680537615922617,-0.45810481570146067,-0.6825953571078003,-1.3729880679764506,17.78984777367016,2.2700042724609375,1.8630885925551866,0.156005859375,-3.012481218951592,3.324492937701592,-1.4282376797882819,1.7402493985382819,2.770374246267096,51.47937809238326,-13.780799746628048,1.5842435391632892,5,0.7049942016601562,-0.5300064086914062,-0.3850059509277344,0.38999176025390625,13.089996337890625,0,0.09213337759798734,1.2204707380663455,164.1999969482422,1.9536176232821343,164.67999267578125,-3.4337163342218955,162.8300018310547,0.09213337759798734 4297,2024-05-14,162.41000366210938,164.5,161.72000122070312,163.9499969482422,4657200.0,-0.005754529576268097,1.1060601681935092,0.9390206458936164,41.087634648186004,62.95775318045439,1.4886990140884109,0.7254400440126005,0.23273323025887294,-0.33295609308612484,18.776056548890057,2.779998779296875,1.7090787824857898,-0.9149971008300781,-3.682130855921571,1.8521366542614146,-2.2985639783758245,0.46856977671566824,3.620169092884737,21.10096452219521,-39.268283433206165,1.383566877545751,5,1.5499954223632812,0.40999603271484375,0.4674949645996094,1.3299942016601562,14.319992065429688,1,0.07006951152897734,1.7682989235106392,163.35000610351562,1.2204707380663455,164.1999969482422,1.9536176232821343,164.67999267578125,0.07006951152897734 4298,2024-05-15,162.67999267578125,164.0399932861328,162.50999450683594,162.97999572753906,4647400.0,0.0016623915250539856,-3.7812507450587702,0.19480802576170422,43.1975391888718,58.399101918803545,0.8731484528367162,0.6950726274268391,-0.14183006225275108,-0.4790937437126672,19.84770540723053,1.6299896240234375,1.516754186255696,-0.7745079040527401,-3.113480532280448,1.564464724174968,-1.94399421816658,0.3949784100610998,3.2617766363200076,29.35749849512139,-28.00370389281482,1.1694863141138532,5,0.7450103759765625,0.14000701904296875,0.19750595092773438,1.0600051879882812,15.270004272460938,2,0.0764077237164813,1.1060601681935092,162.41000366210938,1.7682989235106392,163.35000610351562,1.2204707380663455,164.1999969482422,0.0764077237164813 4299,2024-05-16,163.5800018310547,163.67999267578125,162.14999389648438,162.8800048828125,3217700.0,0.005532389942180194,2.4000779912175108,-2.3332994252581254,48.25364991655331,54.50651485032979,-0.26302113778581315,0.010618949549609624,-1.187113184247977,-1.2549878413660736,20.65340378586864,1.529998779296875,1.3064893358179859,-0.010998535156261369,-2.0028758190723295,1.9808787487598067,-1.0069371771143096,0.9849401068017869,2.2751321070115864,56.880678291951114,1.4461765413902299,0.9959386419580375,5,-0.279998779296875,-0.7600021362304688,-0.7350006103515625,0.15999603271484375,14.050003051757812,3,0.07586504171167818,-3.7812507450587702,162.67999267578125,1.1060601681935092,162.41000366210938,1.7682989235106392,163.35000610351562,0.07586504171167818 4300,2024-05-17,164.0,164.0,162.55999755859375,163.11000061035156,2921400.0,0.0025675398229856317,2.235962761671267,1.271433242506812,48.864666343288754,52.8522899752969,-0.8684025161607849,-0.29286774018680717,-1.6528192774110266,-1.5596232434013757,21.05559461771897,1.44000244140625,0.9285294439723089,0.3254997253417855,-1.5820310838413718,2.233030534524943,-0.6282656792497789,1.27926512993335,1.7702312715119888,69.7246422121949,16.609842355309283,0.9537654045915734,5,-0.6999969482421875,-1.1800003051757812,-1.154998779296875,-0.26000213623046875,12.30999755859375,4,0.08158539562690548,2.4000779912175108,163.5800018310547,-3.7812507450587702,162.67999267578125,1.1060601681935092,162.41000366210938,0.08158539562690548 4301,2024-05-20,163.89999389648438,164.1999969482422,163.14999389648438,164.07000732421875,2983400.0,-0.0006097933141196998,3.883818310858765,-0.19102645430075266,48.7760440803972,51.45638917975048,-0.5906562717462691,-0.07544162915212382,-1.5877306044801571,-1.36154784659891,20.4360096027896,1.0500030517578125,0.5598530694406918,0.14849395751951988,-1.6572314125697574,1.9542193276087971,-0.754368727525133,1.0513566425641727,1.7870327618043973,78.41703715900982,27.236056567747056,0.9028626850446427,5,-0.5449905395507812,-1.0799942016601562,-1.05499267578125,-0.15999603271484375,13.520004272460938,0,0.0836486102771068,2.235962761671267,164.0,2.4000779912175108,163.5800018310547,-3.7812507450587702,162.67999267578125,0.0836486102771068 4302,2024-05-21,164.36000061035156,164.72999572753906,163.64999389648438,164.32000732421875,3218000.0,0.0028066304514795526,1.769293972650977,-0.2352360437982409,44.55347396194432,49.64771702405294,-0.7939726859902692,-0.4722379740900351,-2.1028521975745207,-1.7375382765717973,19.890637020388446,1.0800018310546875,0.20826122321039975,0.5530006408691293,-1.2560540901071704,2.362055371845429,-0.35152672461902057,1.457528006357279,1.245485526978456,85.65911416286676,36.84981318036912,0.9045273654881554,5,-1.0049972534179688,-1.5400009155273438,-2.2749977111816406,-0.6200027465820312,11.819992065429688,1,0.07349721213309524,3.883818310858765,163.89999389648438,2.235962761671267,164.0,2.4000779912175108,163.5800018310547,0.07349721213309524 4303,2024-05-22,165.5,165.8699951171875,163.25999450683594,163.6699981689453,4197800.0,0.006935990419901783,1.0311351505399966,45.7577260587562,52.73907585765249,48.579235007956655,-1.693492148276988,-1.5897843113241947,-3.251038909541194,-2.8021661240806566,19.230976553254607,2.6100006103515625,0.18249052462590498,1.626999664306652,-0.32964784024119353,3.5836471688544975,0.6486759120327292,2.6053234165805748,-3.8899993896484375,90.05389796303437,42.46944269879988,0.9783237522739165,5,-1.7050018310546875,-2.5449981689453125,-3.4749984741210938,-1.7600021362304688,13.580001831054688,2,0.0678549590787858,1.769293972650977,164.36000061035156,3.883818310858765,163.89999389648438,2.235962761671267,164.0,0.0678549590787858 4304,2024-05-23,164.97000122070312,165.60000610351562,164.2100067138672,164.3800048828125,3629200.0,-0.003202409542579332,-1.9892695412482773,0.3224020478441771,51.68332777962901,47.73994191303925,-1.2494192613426378,-1.04068404250836,-2.748772555243221,-2.221147276109548,18.265976363488072,1.3899993896484375,0.1994440494990215,1.0510009765625057,-0.9655093530430463,3.0675113061680577,0.04274581175971548,2.059256141365296,-3.2748007202148415,72.80983201489923,23.82220867941713,1.0082551648027775,5,-1.1750030517578125,-1.69000244140625,-3.6625022888183594,-1.2300033569335938,15.009994506835938,3,0.07868094581737872,1.0311351505399966,165.5,1.769293972650977,164.36000061035156,3.883818310858765,163.89999389648438,0.07868094581737872 4305,2024-05-24,166.0,166.1999969482422,164.75999450683594,165.2100067138672,3722100.0,0.006243551989303153,1.4201982381678997,1.3389799824134898,68.53939239022688,49.743867129638865,-2.231949549535244,-2.013235121585467,-3.7554543610444284,-3.218846752482335,18.15944616132169,1.44000244140625,0.21390922616987496,1.9790000915527344,-0.2422272075408216,4.20022739064629,0.8683864420059706,3.089613741099498,-4.221303607177731,93.44272956950246,38.1260507871899,1.1106136495467722,5,-2.0400009155273438,-2.44000244140625,-4.772502899169922,-2.2600021362304688,12.460006713867188,4,0.07006027037838858,-1.9892695412482773,164.97000122070312,1.0311351505399966,165.5,1.769293972650977,164.36000061035156,0.07006027037838858 4306,2024-05-28,167.30999755859375,168.7100067138672,165.3699951171875,165.5399932861328,5729300.0,0.007891551557793752,-2.1658868535807523,2.2405307785911575,73.4432377747844,53.338934143705345,-3.264440238675263,-3.248798710898427,-4.992581999039345,-4.491313913399381,18.187234731389623,3.3400115966796875,0.10409937403792924,3.135997772216797,0.4711120280306602,5.8008835164029335,1.8035549001237143,4.468440644309879,-5.354449143554689,74.3118161558017,12.940683511175237,1.3324428720930692,5,-1.8799972534179688,-2.6449966430664062,-5.992500305175781,-3.5699996948242188,11.930007934570312,1,0.05379236226961326,1.4201982381678997,166.0,-1.9892695412482773,164.97000122070312,1.0311351505399966,165.5,0.05379236226961326 4307,2024-05-29,168.8800048828125,169.11000061035156,167.1300048828125,167.61000061035156,6166000.0,0.009383822527813557,1.2890180548082943,0.717514806162122,75.52745875938868,56.93114742931833,-4.269104079551283,-4.6882192546948716,-6.448696214490667,-6.017793100142853,18.372090112022207,1.9799957275390625,0.10429256071003579,4.4705047607421875,1.0748438783824668,7.866165643101908,2.772674319562327,6.168335201922048,-6.5191889698437535,96.0684532038207,28.969469514016282,1.6978304411798657,5,-3.2500076293945312,-4.015007019042969,-7.00750732421875,-5.140007019042969,10.289993286132812,2,0.050568409753770416,-2.1658868535807523,167.30999755859375,1.4201982381678997,166.0,-1.9892695412482773,164.97000122070312,0.050568409753770416 4308,2024-05-30,170.6999969482422,171.07000732421875,168.47000122070312,169.1699981689453,6210400.0,0.010776835698770748,1.2907345665734566,1.2047193954175728,75.46534819624726,59.95466946039543,-5.399651862794457,-6.425755230347875,-8.118081301364185,-7.800316679215342,17.92897676253781,2.600006103515625,0.3408995828944228,6.028997039794916,1.6316777390027255,10.426316340587107,3.830337389398835,8.227656690190997,-7.799246259482828,94.60626322076084,28.489980668350924,2.1986596503960927,5,-3.8849945068359375,-4.8549957275390625,-8.89999771118164,-6.959999084472656,8.350006103515625,3,0.03210308040720489,1.2890180548082943,168.8800048828125,-2.1658868535807523,167.30999755859375,1.4201982381678997,166.0,0.03210308040720489 4309,2024-05-31,174.9600067138672,175.27999877929688,169.75999450683594,170.08999633789062,8684300.0,0.024956120924341185,1.0036333123790164,3.183015857185599,84.48719729410914,63.912728454931035,-8.801186424968364,-10.428936354555418,-12.188417080952831,-11.998344644430063,17.8098775894465,5.5200042724609375,0.9144838586636865,9.786506652832031,3.418752507088442,16.15426079857562,6.602629579960222,12.97038372570384,-11.242330361561898,96.95825156395273,30.982066392026695,3.183877072871798,5,-5.7450103759765625,-7.010009765625,-13.16000747680664,-11.220008850097656,5.559997558593722,4,0.02354821078582492,1.2907345665734566,170.6999969482422,1.2890180548082943,168.8800048828125,-2.1658868535807523,167.30999755859375,0.02354821078582492 4310,2024-06-03,173.0800018310547,178.47000122070312,171.17999267578125,174.5,7801600.0,-0.010745340710274998,-1.7930979044077884,-0.29158011160511466,79.25431131378657,67.2992025919743,-6.143821575122217,-8.30695979582319,-10.129258290360497,-10.063307637973878,18.591108928423292,7.290008544921875,1.460645048908475,7.482501983642578,0.21045384485407226,14.754550122431084,3.846477914248311,11.118526053036845,-7.974846787510415,58.854985661404136,-8.585028440084649,3.636024069394258,6,-2.2150039672851562,-3.535003662109375,-10.990001678466797,-9.340003967285156,5.7299957275390625,0,0.03986592225264429,1.0036333123790164,174.9600067138672,1.2907345665734566,170.6999969482422,1.2890180548082943,168.8800048828125,0.03986592225264429 4311,2024-06-04,177.91000366210938,178.85000610351562,173.07000732421875,173.0800018310547,7238200.0,0.02790618084098062,-1.3835091505714978,-3.401414126218287,87.76799524092802,72.10081606741693,-9.809035193306983,-12.556846078858598,-14.709971525925084,-14.811069408287864,20.5857349985851,5.779998779296875,2.061033371060091,11.535503387451172,2.5877118956850893,20.483294879217254,7.061607641568145,16.0093991333342,-10.93377015376285,91.9795021885684,17.906344769998128,4.473895745883037,6,-6.855003356933594,-7.680000305175781,-15.820003509521484,-14.170005798339844,1.6299896240234375,1,0.003091467823261862,-1.7930979044077884,173.0800018310547,1.0036333123790164,174.9600067138672,1.2907345665734566,170.6999969482422,0.003091467823261862 4312,2024-06-05,180.2700042724609,181.1699981689453,178.27000427246094,179.02000427246094,8973500.0,0.013265137214170997,-1.1090864701704546,0.2587990737318249,88.89868947360961,76.1185509136344,-10.81184680821147,-14.222060885795685,-16.804561499362762,-17.05638862353601,22.918200973506405,3.2599945068359375,2.7564512771721468,12.99150390624996,2.333867102120479,23.64914071037944,7.6626855041852195,18.3203223083147,-11.393967148887327,92.91343218307645,12.639425356872678,5.328818402064747,6,-7.580001831054659,-8.880004882812472,-18.112503051757784,-16.530006408691378,1.479995727539091,2,-0.005713644837663123,-1.3835091505714978,177.91000366210938,-1.7930979044077884,173.0800018310547,1.0036333123790164,174.9600067138672,-0.005713644837663123 4313,2024-06-06,179.77000427246094,182.6699981689453,179.39999389648438,180.2700042724609,7651300.0,-0.0027736172860143293,-4.274112174833264,-0.39999999999998637,86.44751558854495,79.98123844795839,-9.023715133877374,-13.057344383301484,-16.038844309505834,-16.449358202929886,24.82122365846735,3.2700042724609375,3.535875256663502,11.644503784179676,-0.15585439208211938,23.44486196044147,5.744324696048778,17.544682872310574,-8.681054160720436,77.53684683300436,-5.4609521512436885,5.900179088130895,6,-6.0550079345703125,-7.6300048828125,-17.375003814697266,-16.030006408691406,3.2099914550780966,3,-0.0033376319144224897,-1.1090864701704546,180.2700042724609,-1.3835091505714978,177.91000366210938,-1.7930979044077884,173.0800018310547,-0.0033376319144224897 4314,2024-06-07,179.82000732421875,180.66000366210938,179.27000427246094,179.52000427246094,5994200.0,0.0002781501394528707,-2.474985218104484,-0.6000061035156591,86.21792095062708,81.94551939911398,-7.538471932094666,-12.558836978961068,-15.846406753084239,-16.39957587155385,26.51536870349236,1.3899993896484375,4.428902736971395,10.93750610351563,-1.8346603124009562,23.709672519432218,4.551422895557323,17.32358931147394,-6.41484760103728,75.19591399305985,-9.08920591946854,6.3860832079583005,6,-5.800010681152344,-7.6800079345703125,-16.630008697509766,-16.08000946044922,3.7399902343749716,4,-0.004282083422856298,-4.274112174833264,179.77000427246094,-1.1090864701704546,180.2700042724609,-1.3835091505714978,177.91000366210938,-0.004282083422856298 4315,2024-06-10,180.69000244140625,182.30999755859372,179.25,179.92999267578125,6775100.0,0.004838144153886503,-1.886796798525913,2.5333401149483747,87.12958151400025,83.46622425902683,-6.823072235896035,-12.785625626776039,-16.497861343642,-17.182714531487136,28.26986844194504,3.0599975585937216,5.249168004878356,10.98300094604491,-2.618503156520063,24.584505048609884,4.1822488947624095,17.78375299732741,-5.4318750290720175,79.37502483529234,-5.418874585491608,6.8007520512824895,6,-5.790000915527344,-8.550003051757812,-17.500003814697266,-16.95000457763672,1.5999908447265625,0,-0.0009408277527721554,-2.474985218104484,179.82000732421875,-4.274112174833264,179.77000427246094,-1.1090864701704546,180.2700042724609,-0.0009408277527721554 4316,2024-06-11,178.39999389648438,180.8999938964844,178.0399932861328,180.75,7331000.0,-0.012673687055068106,1.1584959981574001,-3.0920735624799227,78.72336971756907,83.82132547660244,-3.122922236947943,-9.813439048483758,-13.99368558423032,-14.828183587618184,30.389085930567354,2.860000610351591,6.166965098962976,7.940493011474615,-5.844212171353348,21.72519819430258,1.0481404200606335,14.832845602888597,-1.6594923328279378,7.7753829523583535,-73.73203816578905,6.89235259141398,6,-2.8299942016601562,-6.2599945068359375,-15.20999526977539,-14.659996032714844,3.6500091552734375,1,0.002298226884174026,-1.886796798525913,180.69000244140625,-2.474985218104484,179.82000732421875,-4.274112174833264,179.77000427246094,0.002298226884174026 4317,2024-06-12,173.7899932861328,177.2100067138672,171.17999267578125,176.8800048828125,10923100.0,-0.02584081148022066,2.215994401064449,1.3148951366794364,64.85128567921797,82.64198519693251,2.5220221493650854,-4.5399292673958485,-9.199650449844682,-10.184123661210208,32.08580273068245,7.220001220703125,6.78609394437396,2.7614929199218636,-10.555757677810902,16.07874351765463,-3.8971323789445194,9.420118218788247,8.8800048828125,22.715399151935767,-55.32697030427575,6.658625298866377,6,2.4250030517578125,-1.649993896484375,-10.599994659423828,-10.049995422363281,3.6500091552734375,2,0.03308590955828539,1.1584959981574001,178.39999389648438,-1.886796798525913,180.69000244140625,-2.474985218104484,179.82000732421875,0.03308590955828539 4318,2024-06-13,175.11000061035156,175.39999389648438,173.17999267578125,174.17999267578125,5444700.0,0.007595416164413171,1.9404096646085753,-0.3009723120682248,67.66548725732837,80.77290630395686,2.1158655821708408,-5.144738162690032,-10.354530767156234,-11.449595757761756,33.87421221500217,2.220001220703125,7.323501137563056,3.4599998474121207,-9.36796578090781,16.28796547573205,-2.9539829667478443,9.873982661572086,7.330197448730473,35.310028844993894,-41.60165088239691,6.413982814159962,6,1.8149948120117188,-2.9150009155273438,-11.920001983642578,-11.370002746582031,1.4499969482421875,3,0.03791901871112158,2.215994401064449,173.7899932861328,1.1584959981574001,178.39999389648438,-1.886796798525913,180.69000244140625,0.03791901871112158 4319,2024-06-14,175.99000549316406,176.0800018310547,174.2100067138672,175.02999877929688,4045200.0,0.005025440464537789,2.280694944519549,1.0322564767264435,67.49561076504969,79.46638402076388,1.5615439801696311,-5.320111616127804,-11.002585975216448,-12.25917560960471,36.04542527893761,1.8699951171875,7.777754670983711,3.7195045471191293,-8.65750881611126,16.09651791034952,-2.4690021344960655,9.908011228734324,6.224988458251971,43.21662809699826,-30.29845698299018,6.188506681615192,6,0.9349899291992188,-3.7950057983398438,-12.800006866455078,-12.250007629394531,0.899993896484375,4,0.03971810907549789,1.9404096646085753,175.11000061035156,2.215994401064449,173.7899932861328,1.1584959981574001,178.39999389648438,0.03971810907549789 4320,2024-06-17,177.3800048828125,178.8300018310547,174.80999755859375,175.99000549316406,6591900.0,0.007898172318100416,-1.1439935547137259,1.4479059047921798,67.5864388279474,77.22398886376604,0.9450243746084084,-5.961993094424258,-12.123582515384555,-13.542169294331757,38.370631347238614,4.0200042724609375,8.194660930133438,4.440503692626947,-7.492725473446569,16.373732858700464,-1.526110890409825,10.40711827566372,4.614289043090849,63.78612580650207,-9.230448042996485,5.9666145830367645,6,-0.45500946044921875,-5.185005187988281,-13.9425048828125,-13.640007019042969,-2.2400054931640625,0,0.034840413269038306,2.280694944519549,175.99000549316406,1.9404096646085753,175.11000061035156,2.215994401064449,173.7899932861328,0.034840413269038306 4321,2024-06-18,177.61000061035156,178.25,175.57000732421875,177.8699951171875,5712000.0,0.0012966271350087766,4.254865588582883,-0.18704648992809705,65.99484813632145,74.67911760406736,0.7465004395117489,-5.3884758532577735,-12.069586387099406,-13.6716771242655,40.70445241248617,2.67999267578125,8.040421318312724,3.984999084472662,-7.320444044101947,15.290442213047271,-1.6677224798146426,9.637720648759966,4.168007290549355,84.05229071050023,13.375297346782617,5.652721564287304,6,-0.6850051879882812,-5.415000915527344,-14.172500610351562,-13.870002746582031,-2.0800018310546875,1,0.026349826359431283,-1.1439935547137259,177.3800048828125,2.280694944519549,175.99000549316406,1.9404096646085753,175.11000061035156,0.026349826359431283 4322,2024-06-20,176.44000244140625,179.02000427246094,175.77000427246094,176.50999450683594,6596400.0,-0.006587456589857821,-3.6099669931280776,0.26920593931568754,60.773271488721186,71.82642381519804,1.4707435025072186,-3.4436285210944106,-10.626560535285307,-12.400587604973168,42.915757052793445,3.25,8.083987518294379,2.211000823974615,-8.271060308833,12.69306195678223,-3.0300297424291784,7.452031390378409,5.126045154992283,55.82197418029896,-11.339519735165844,5.241030566403804,6,0.30499267578125,-4.245002746582031,-13.00250244140625,-12.700004577636719,0.42999267578125,3,0.031795514241248046,4.254865588582883,177.61000061035156,-1.1439935547137259,177.3800048828125,2.280694944519549,175.99000549316406,0.031795514241248046 4323,2024-06-21,176.72999572753906,177.4199981689453,174.1199951171875,175.4600067138672,13901200.0,0.0016435801525740423,1.490574077272989,-18.14475692173534,53.903811127668945,68.2359671682027,0.7869300256195402,-3.0031336575646606,-10.614539798189242,-12.601626275957216,44.383235799150434,3.3000030517578125,7.417209505544633,1.9394943237304574,-7.746670401617621,11.625659049078536,-2.9035880389435818,6.7825766864044965,4.628330770447121,53.26521905663492,-9.708841828474263,4.843082362674042,6,0.0149993896484375,-4.319999694824219,-13.339996337890625,-12.989997863769531,-1.3699951171875,4,0.004017465801118281,-3.6099669931280776,176.44000244140625,4.254865588582883,177.61000061035156,-1.1439935547137259,177.3800048828125,0.004017465801118281 4324,2024-06-24,177.9499969482422,178.75,176.1699981689453,177.4499969482422,5958300.0,0.006903192724476481,1.4571374594916657,0.39370419319956745,61.06313711135517,65.3396955679088,-0.8115735187938924,-3.373824433042273,-11.522117276808274,-13.702481222129222,46.041580681284955,2.5800018310546875,6.431634817472343,2.510495758056635,-6.082888018287889,11.103879534401159,-1.786196130115627,6.807187646228897,3.2047628732998987,78.16315663273409,14.062137988134324,4.296691888172257,6,-1.910003662109375,-5.540000915527344,-14.827495574951172,-14.209999084472656,4.3300018310546875,0,-0.007811179620602737,1.490574077272989,176.72999572753906,-3.6099669931280776,176.44000244140625,4.254865588582883,177.61000061035156,-0.007811179620602737 4325,2024-06-25,177.6300048828125,178.8000030517578,177.25999450683594,178.4600067138672,5910400.0,-0.0017982133796987654,1.039753837447832,-1.660003662109375,49.20000348772321,62.05932154237038,-1.0854343914494677,-2.253400805579304,-10.86634605445775,-13.25648944451649,47.48085054059568,1.540008544921875,5.508731354263887,1.6090034484863338,-5.78517542105277,9.003182318025438,-2.0880859862832324,5.3060928832559,3.325259595814373,71.63271851946426,10.6013401698429,3.697089434769554,6,-2.5300064086914062,-5.015007019042969,-14.570003509521484,-13.890007019042969,9.44000244140625,1,-0.004165993766944154,1.4571374594916657,177.9499969482422,1.490574077272989,176.72999572753906,-3.6099669931280776,176.44000244140625,-0.004165993766944154 4326,2024-06-26,176.30999755859375,177.52000427246094,173.77000427246094,177.00999450683594,5316600.0,-0.007431218194750344,3.3604233386265445,0.8433679566136594,37.970822908197995,59.072603456701486,-0.10400794278450576,-0.23670053253027845,-9.2115605508086,-11.837157359442187,47.41953325416442,3.8600006103515625,4.517519893516976,-0.16100387573243324,-6.314357530821269,5.9923497793564025,-3.237680703276851,2.9156729518119846,4.449761483976204,48.380824497767854,-8.261700640473485,3.076676827544419,6,-0.20999908447265625,-3.4000015258789062,-13.249996185302734,-12.569999694824219,12.449996948242216,2,-0.006636028501767033,1.039753837447832,177.6300048828125,1.4571374594916657,177.9499969482422,1.490574077272989,176.72999572753906,-0.006636028501767033 4327,2024-06-27,177.4199981689453,177.61000061035156,175.7100067138672,176.30999755859375,3157400.0,0.006295732662480846,1.550317975606509,-1.5857220708446866,43.11656386877626,56.34494530241792,-0.7207350512091466,-0.7105312952820952,-9.966014686626067,-12.828873878378715,47.21635083606218,1.899993896484375,3.3622843465948336,0.5219970703124943,-4.493424570412401,5.53741871103739,-1.985713750049939,3.0297078906749277,3.1481655462888796,72.56450859406758,17.798074675847232,2.5077108203624467,6,-1.024993896484375,-4.4550018310546875,-14.332496643066406,-13.680000305175781,9.449996948242188,3,-0.010652685205467693,3.3604233386265445,176.30999755859375,1.039753837447832,177.6300048828125,1.4571374594916657,177.9499969482422,-0.010652685205467693 4328,2024-06-28,176.17999267578125,178.8699951171875,176.11000061035156,177.67999267578125,5172300.0,-0.0069890965277955575,-2.365879528833808,-1.3513506082892295,40.03282392737288,53.293524542676046,0.7677471499931698,1.0130092994773463,-8.387212567713561,-11.480266397778905,46.47992457573968,2.7599945068359375,2.457942265500776,-0.9920082092285156,-5.09803511715765,3.114018698700619,-3.0450216631930687,1.0610052447360374,4.200407618663888,47.25475940436761,-4.72393345407108,2.053013453964563,6,0.2150115966796875,-3.214996337890625,-13.092491149902344,-13.509994506835938,13.680007934570341,4,0.003916463106432566,1.550317975606509,177.4199981689453,3.3604233386265445,176.30999755859375,1.039753837447832,177.6300048828125,0.003916463106432566 4329,2024-07-01,179.0800018310547,179.1699981689453,176.72999572753906,177.58999633789062,3257400.0,0.01646049083797063,1.92216181643748,-0.9933369954427084,46.03253148954635,50.89864594952038,-1.8415052034704331,-1.646954418937355,-10.932242619843748,-14.237580872527701,44.7360660370767,2.9900054931640625,2.309069335502471,1.7020011901855412,-2.349801579724442,5.753803960095524,-0.32390019476946463,3.727902575140547,1.1163903110171702,98.33339926644702,47.76213880909829,2.025901384954996,7,-2.6100006103515625,-5.6399993896484375,-15.705001831054688,-16.410003662109375,11.509994506835938,0,-0.020772845558783226,-2.365879528833808,176.17999267578125,1.550317975606509,177.4199981689453,3.3604233386265445,176.30999755859375,-0.020772845558783226 4330,2024-07-02,179.97999572753906,180.0,177.6999969482422,178.1199951171875,3317400.0,0.005025652709862216,1.4210441779969323,1.2483179551249886,54.179896999187,49.58587360094988,-2.608183620126084,-2.1117858097216526,-11.507192490841192,-15.000652359817224,42.45257702241517,2.3000030517578125,1.981668597255748,2.2569953918456918,-1.4107399163735863,5.92473070006497,0.4231277377360527,4.090863045955331,0.036068425206991606,99.67890391364939,41.88928826088991,1.8338676541096444,7,-3.0949935913085938,-6.2649993896484375,-16.44249725341797,-17.30999755859375,13.630004882812528,1,0.01277921494808587,1.92216181643748,179.0800018310547,-2.365879528833808,176.17999267578125,1.550317975606509,177.4199981689453,0.01277921494808587 4331,2024-07-03,178.4600067138672,179.60000610351562,178.0,178.8699951171875,1652900.0,-0.00844532197885417,-1.40602090336496,-0.22042380042166748,64.76917820646949,50.02986323625526,-1.067165161939954,-0.5781197457269514,-9.674087251429057,-13.337617361702712,39.990544715171296,1.9799957275390625,1.5621097403600572,0.7095062255859261,-2.9723532552094696,4.391365706381322,-1.1314235148117575,2.5504359659836098,1.5399932861328125,64.10266442349075,1.7988842770805178,1.840929740397696,7,-1.5750045776367188,-4.440010070800781,-14.700008392333984,-15.790008544921875,15.739990234375,2,0.048246107174905406,1.4210441779969323,179.97999572753906,1.92216181643748,179.0800018310547,-2.365879528833808,176.17999267578125,0.048246107174905406 4332,2024-07-05,179.24000549316406,179.47999572753906,177.92999267578125,178.91000366210938,3256500.0,0.0043707203292191465,2.8272516624908164,-0.8049052811790539,63.523273916944966,51.0986924350637,-1.5737067720917253,-1.5170182511621988,-10.154142102843593,-13.988701033939662,37.07323493722403,1.5500030517578125,1.0418430103322862,1.5410049438476676,-2.0192760870273787,5.101285974722714,-0.23913557158985554,3.321145459285191,0.7599945068359375,80.46286308274658,14.135472585215922,1.7801405154375227,7,-2.3550033569335938,-4.340003967285156,-14.1925048828125,-15.465003967285156,14.959991455078125,4,0.05311308146570548,-1.40602090336496,178.4600067138672,1.4210441779969323,179.97999572753906,1.92216181643748,179.0800018310547,0.05311308146570548 4333,2024-07-08,179.1699981689453,179.92999267578125,178.24000549316406,179.0399932861328,2370200.0,-0.0003905786770432851,1.0484768897848966,0.39395200443889583,60.99583179443888,51.091214066517445,-1.2529473666245963,-1.5750186816551945,-9.80880117843759,-13.782010919564584,33.87052421319147,1.6899871826171875,0.5698834935560342,1.5009979248046932,-1.9953424792178964,4.997338328827283,-0.24717227720660162,3.249168126815988,-7.9900054931640625,74.61771417105687,5.145263761130636,1.7481702020112893,7,-2.2849960327148438,-3.5999984741210938,-13.922500610351562,-15.194999694824219,15.029998779296875,0,0.04297592804003725,2.8272516624908164,179.24000549316406,-1.40602090336496,178.4600067138672,1.4210441779969323,179.97999572753906,0.04297592804003725 4334,2024-07-09,179.0500030517578,180.30999755859372,178.4600067138672,179.67999267578125,2940800.0,-0.0006697277357471387,-1.0442087692527864,-4.845892018779343,56.33055266022612,51.88349730790666,-1.0733850367404898,-1.5975767242523489,-9.404999437176542,-13.52017236514078,30.622649352347086,1.849990844726534,0.3618422929583289,1.4195030212402457,-1.9930611949567378,4.832067237437229,-0.28677908685824605,3.1257851293387375,-7.695010375976551,51.72435968640622,-17.70450443278267,1.7062821080984885,7,-2.0100021362304688,-2.8350067138671875,-12.720001220703125,-14.095001220703125,15.149993896484375,1,0.060374182487273886,1.0484768897848966,179.1699981689453,2.8272516624908164,179.24000549316406,-1.40602090336496,178.4600067138672,0.060374182487273886 4335,2024-07-10,180.5200042724609,181.0800018310547,178.63999938964844,178.63999938964844,3338400.0,0.00821000388521731,-1.5957405363288097,-2.984183883546834,60.08317789028886,54.340425639250086,-2.3359819760097764,-3.247466061032668,-10.565359718562064,-14.837384150691094,27.092208993772537,2.44000244140625,0.42350038742944207,2.898004150390591,-0.48317623549542077,6.279184536276603,1.207413957447585,4.588594343333597,-8.806811401367156,82.22235139677974,14.038354741471863,1.6905901929430012,7,-2.1249999999999716,-3.595008850097628,-11.937507629394503,-13.460006713867159,13.679992675781278,2,0.05578324743573004,-1.0442087692527864,179.0500030517578,1.0484768897848966,179.1699981689453,2.8272516624908164,179.24000549316406,0.05578324743573004 4336,2024-07-11,178.80999755859375,180.82000732421875,177.91000366210938,179.25,4758300.0,-0.00947267157874776,-1.5982288828337874,-0.2340432439452019,57.91581470918609,55.98478684374007,-0.2615628449572114,-1.5865091207241733,-8.568547148069058,-12.985375677260407,24.02028213244546,2.910003662109375,0.16570041048669282,1.167497253417963,-2.238425366929931,4.573419873765857,-0.5354640567559841,2.87045856359191,-6.534796149902348,28.390991051701814,-39.64831493422086,1.7029613101739507,7,-0.214996337890625,-1.8850021362304688,-8.604999542236328,-10.154998779296875,15.389999389648438,3,0.08276943825195282,-1.5957405363288097,180.5200042724609,-1.0442087692527864,179.0500030517578,1.0484768897848966,179.1699981689453,0.08276943825195282 4337,2024-07-12,179.5399932861328,180.7899932861328,178.5500030517578,179.44000244140625,3043900.0,0.004082521880801826,-1.382981486441517,-0.22725065889859897,59.11744610905925,58.105300419482994,-0.7366824408652519,-1.9643555952619067,-8.994761996667194,-13.549161174791777,24.109067339721296,2.239990234375,0.2701794877296493,1.6099929809570312,-1.370893907062623,4.590879868976685,0.11954953694720416,3.1004364249668583,-6.7365038520996166,51.419260742530646,-17.725111817912826,1.4904434440098273,7,-0.6349945068359375,-2.6149978637695312,-8.897491455078125,-10.694992065429688,14.660003662109375,4,0.08165313696289234,-1.5982288828337874,178.80999755859375,-1.5957405363288097,180.5200042724609,-1.0442087692527864,179.0500030517578,0.08165313696289234 4338,2024-07-15,181.75,182.33999633789062,178.6699981689453,178.75,4028300.0,0.01230927256605785,-1.3227809593711068,30.00274683351137,61.58536869028494,59.83339344178729,-2.317168512911678,-3.848730712958883,-10.91095345265066,-15.604605292499912,24.38139625079336,3.6699981689453125,0.7820581291227597,3.4879997253418082,0.3543947278662074,6.621604722817409,1.9211972266039936,5.054802224079623,-8.449919822145517,86.68177622242736,17.906641224351446,1.5668024987378006,7,-1.7300033569335938,-4.825004577636719,-9.709999084472656,-11.745002746582031,12.449996948242188,0,,-1.382981486441517,179.5399932861328,-1.5982288828337874,178.80999755859375,-1.5957405363288097,180.5200042724609, 4339,2024-07-16,182.97999572753903,183.82000732421875,181.25,181.97000122070312,5437500.0,0.006767514319334422,-1.097967775888592,0.3366648356119697,65.45345720181695,61.0860112420795,-3.280781490546758,-4.772913327729668,-11.808730273244322,-16.703251206169995,24.651291440869606,2.57000732421875,1.1807032691807535,4.368495941162081,0.7761926494473528,7.960799232876809,2.5723442953047027,6.164647587019459,-8.956722256881648,85.7866146164129,16.655286289771738,1.7961516458573668,7,-2.1149902343749716,-5.479995727539034,-10.052497863769503,-12.074996948242159,11.220001220703153,1,,-1.3227809593711068,181.75,-1.382981486441517,179.5399932861328,-1.5982288828337874,178.80999755859375, 4340,2024-07-17,183.55999755859372,185.4199981689453,182.25999450683597,183.75999450683597,5228500.0,0.0031697554082268375,-1.2571430128446421,-0.19801785741270103,71.87687626849566,61.87575547119352,-3.6873163892141463,-5.129161464698797,-12.032930214382418,-17.139213477389006,24.449910991210277,3.1600036621093466,1.8131238963059957,4.639498138427712,0.475530167624612,8.803466109230811,2.557514153026176,6.721482123829247,-8.557050702580199,75.23299639355882,3.3332430207055523,2.08198398540155,7,-1.8949966430663778,-5.26000213623044,-10.4799995422363,-12.654998779296847,10.639999389648466,2,,-1.097967775888592,182.97999572753903,-1.3227809593711068,181.75,-1.382981486441517,179.5399932861328, 4341,2024-07-18,182.2899932861328,183.8000030517578,181.72000122070312,183.6300048828125,4236900.0,-0.00691874204266929,1.4761809611175194,6.700160219728011,64.55466801894907,61.99035481586065,-2.0304148211078257,-3.6792014102404664,-10.342654830175718,-15.743706280209864,24.13029432902607,2.0800018310546875,2.1127781616054904,3.1354942321777344,-1.2390602823780625,7.510048746733531,0.9482169748998217,5.322771489455647,-6.037000272567468,54.439488974573116,-16.65838537179186,2.1872772572779016,7,-0.6249923706054688,-3.9899978637695312,-8.76999282836914,-11.384994506835938,11.910003662109375,3,,-1.2571430128446421,183.55999755859372,-1.097967775888592,182.97999572753903,-1.3227809593711068,181.75, 4342,2024-07-19,182.0500030517578,183.2400054931641,181.94000244140625,182.22000122070312,2494900.0,-0.00131652994247633,-5.66669275010774,0.12686320727860714,68.65865216256788,62.84177930120831,-1.5085485180478315,-3.1593564124200384,-9.670714521962424,-15.37146876513873,23.621699687893404,1.300003051757841,2.157251818230094,2.615003967285162,-1.7460992346036903,6.976107169174014,0.4344523663407358,4.795555568229588,-4.6969694195468605,50.07414641203704,-23.04666551737003,2.1805516009444235,7,-0.38500213623046875,-3.7500076293945312,-8.195003509521484,-11.145004272460938,12.149993896484375,4,,1.4761809611175194,182.2899932861328,-1.2571430128446421,183.55999755859372,-1.097967775888592,182.97999572753903, 4343,2024-07-22,177.44000244140625,181.69000244140625,176.77999877929688,181.4199981689453,4391100.0,-0.025322716468403006,1.1725659384990361,23.411991742213445,45.29816343190014,61.61595827583876,3.1628529010766044,1.5879799960307537,-4.694058822661532,-10.666021741386771,22.937147774438536,5.2700042724609375,2.0171563358742333,-2.0304969787597713,-6.309677012644329,2.2486830551247863,-4.170086995702036,0.10909303818249327,7.9799957275390625,7.638931814047624,-59.71941196172119,2.139590016942278,7,3.6599960327148438,1.8599929809570312,-3.2625045776367188,-6.535003662109375,16.759994506835938,0,,-5.66669275010774,182.0500030517578,1.4761809611175194,182.2899932861328,-1.2571430128446421,183.55999755859372, 4344,2024-07-23,176.55999755859375,177.64999389648438,175.7100067138672,177.6199951171875,3621200.0,-0.004959450353384076,2.464277929155313,0.2663313307748636,40.18370112391235,59.40490530179692,4.081745162097292,2.4859670965706755,-3.509704809749337,-9.681625704537169,21.75601310238661,1.9399871826171875,1.8263351895225242,-2.8410018920898494,-7.266800702541076,1.584796918361377,-5.053901297315463,-0.6281024868642362,8.687200622558606,8.753775414313417,-52.264225444782035,2.2128994052256146,7,4.0050048828125,3.035003662109375,-2.0,-5.654998779296875,17.639999389648438,1,,1.1725659384990361,177.44000244140625,-5.66669275010774,182.0500030517578,1.4761809611175194,182.2899932861328, 4345,2024-07-24,176.88999938964844,177.52999877929688,174.22999572753906,177.05999755859375,4499600.0,0.0018690634097067171,4.945948175132312,0.16037600046064374,45.163258590701794,57.987954621965336,3.5567020569290833,2.2110447767267942,-3.5097737764429837,-9.896274063031115,20.66364890757723,3.3000030517578125,1.7002192190850849,-2.4739997863769645,-6.973891502405223,2.0258919296512943,-4.72394564439108,-0.22405392836284932,7.975711132812506,27.795210306451096,-31.476320462804445,2.249945858014126,7,2.93499755859375,2.7050018310546875,-2.3300018310546875,-5.9850006103515625,17.30999755859375,2,,2.464277929155313,176.55999755859375,1.1725659384990361,177.44000244140625,-5.66669275010774,182.0500030517578, 4346,2024-07-25,175.13999938964844,180.3300018310547,175.02000427246094,178.25,4166300.0,-0.009893153971611168,-2.170156459951263,18.294318283816533,38.08138606483199,55.6506146170512,5.287391637267234,4.077977200417109,-1.4159716262512916,-8.041043237579743,20.905921600769652,5.30999755859375,1.628336994808791,-4.165499877929676,-8.858824912849485,0.5278251569901329,-6.512162395389566,-1.8188373604697858,9.087568245117183,10.099918710201838,-44.57055367957125,2.346662517459904,7,4.68499755859375,4.4550018310546875,-0.5800018310546875,-4.2350006103515625,19.05999755859375,3,,4.945948175132312,176.88999938964844,2.464277929155313,176.55999755859375,1.1725659384990361,177.44000244140625, 4347,2024-07-26,175.52999877929688,176.5500030517578,173.8300018310547,175.69000244140625,3117200.0,0.0022267865193990044,1.8936108044932147,0.05144811276782604,39.61187642125737,53.20911547604813,4.770415965108469,3.7303824795800153,-1.4202448586188439,-8.321996655257493,20.99071305328709,2.720001220703125,1.3634155367535925,-3.6810005187988395,-8.604635442748418,1.2426344051507385,-6.1428179807736285,-1.2191830568240505,8.097714541035145,21.62845822178823,-29.25812117008953,2.4618174619747926,7,4.095001220703125,4.06500244140625,-0.970001220703125,-4.625,18.669998168945312,4,,-2.170156459951263,175.13999938964844,4.945948175132312,176.88999938964844,2.464277929155313,176.55999755859375, 4348,2024-07-29,176.8699951171875,177.02999877929688,175.07000732421875,175.7100067138672,2400800.0,0.007634001864122775,1.6486447475591022,-7.249761586877741,44.183545102573355,50.84579190946551,2.978628467142215,2.5768461081503347,-2.3596952114522196,-9.584923813345426,20.77955795703049,1.959991455078125,1.2786508877412075,-2.375504302978527,-7.218727530881182,2.467718924924128,-4.79711591692984,0.04610731097278631,5.973901284002324,46.76912747896635,-3.8457683077590943,2.4216116139513226,7,2.7550048828125,2.725006103515625,-2.3999977111816406,-5.964996337890625,17.330001831054688,0,,1.8936108044932147,175.52999877929688,-2.170156459951263,175.13999938964844,4.945948175132312,176.88999938964844, 4349,2024-07-30,175.36000061035156,177.88999938964844,173.74000549316406,177.58999633789062,4848100.0,-0.008537312989891133,1.932855979769986,-1.9224293287381118,36.26197018767176,46.888580122707296,3.681170410634394,3.998882785903618,-0.4874570212704157,-8.030128383842367,20.476445572076937,4.149993896484375,1.0656834466125247,-3.699498748779291,-8.845731800605591,1.446734303047009,-6.272615274692441,-1.126382222866141,6.762784225227449,24.582640628690243,-21.123917637750964,2.5731165259131505,7,3.410003662109375,4.220001220703125,-0.7825050354003906,-4.4550018310546875,18.839996337890625,1,,1.6486447475591022,176.8699951171875,1.8936108044932147,175.52999877929688,-2.170156459951263,175.13999938964844, 4350,2024-07-31,182.27999877929688,182.75,176.88999938964844,180.3300018310547,8036700.0,0.0394616682530784,3.0553646006578705,-0.8744397687228438,57.23218556323338,46.07497096096111,-3.843695507315715,-2.8880414133651584,-6.970871711351663,-14.816250909401163,20.27328014212157,7.3899993896484375,0.7740350035865617,3.105499267578125,-2.22677479478574,8.43777332994199,0.43936223639619243,5.771636298760058,-8.539993286132812,94.78355707823648,44.94985496557105,2.6661370311819326,7,-3.7899932861328125,-2.6999969482421875,-8.055004119873047,-11.375,11.919998168945312,2,,1.932855979769986,175.36000061035156,1.6486447475591022,176.8699951171875,1.8936108044932147,175.52999877929688, 4351,2024-08-01,187.07000732421875,187.50999450683597,181.82000732421875,181.8699951171875,5228400.0,0.026278300290760725,-1.1471699199631593,2.666677100043038,63.42248345604737,45.493174438014385,-8.810915486153618,-7.378222412326693,-11.256411065167583,-19.43678425091801,20.431892449577692,5.689987182617216,0.3887515801813777,7.465007781982422,1.0877556952322323,13.842259868732611,4.276381738607313,10.653633825357531,-13.330001831054688,96.80473831765325,45.222988624030535,3.188626043375097,8,-6.44500732421875,-6.44500732421875,-13.212509155273438,-16.165008544921875,7.1299896240234375,3,,3.0553646006578705,182.27999877929688,1.932855979769986,175.36000061035156,1.6486447475591022,176.8699951171875, 4352,2024-08-02,188.75999450683597,193.7700042724609,188.3000030517578,189.0,7922800.0,0.00903398255439325,-8.431130871732762,-0.0461547941828883,62.73156320928061,47.430218857723325,-10.559431684467171,-8.767965346950149,-12.42671985620666,-20.958043020466363,20.993408788680874,6.699996948242159,-0.14193155472074181,8.67899551391605,1.1071836963879775,16.250807331444122,4.893089605151999,12.4649014226801,-14.46918945312504,74.98746844256763,26.69536154154798,3.785905908764043,8,-5.004989624023466,-5.004989624023466,-14.254997253417997,-17.85499572753909,5.440002441406222,4,,-1.1471699199631593,187.07000732421875,3.0553646006578705,182.27999877929688,1.932855979769986,175.36000061035156, 4353,2024-08-05,186.8699951171875,193.47999572753903,185.38999938964844,192.3699951171875,6523000.0,-0.010012711616072978,1.0958536421458835,22.91614215780041,56.89961184524262,49.28754227120447,-8.036210029496118,-6.610444800657319,-10.065040600721318,-18.891347957966445,21.128085829129905,8.089996337890597,-0.4986581374868706,6.40399627685548,-1.7346009858850664,14.542593539596027,2.3346976454851927,10.473294908225768,-11.410438110351578,65.55162468404487,21.093427665281062,4.069298631370276,8,-3.114990234375,-3.114990234375,-12.189994812011719,-15.964996337890625,7.3300018310546875,0,,-8.431130871732762,188.75999450683597,-1.1471699199631593,187.07000732421875,3.0553646006578705,182.27999877929688, 4354,2024-08-06,189.8600006103516,192.6499938964844,186.5200042724609,186.9499969482422,4492100.0,0.01600045791882776,-2.2519933622050243,-0.5290915749289824,60.29412571351073,50.96874972929436,-9.9919708696967,-9.22187897928734,-12.521811027106565,-21.692023782281524,21.150677687827773,6.129989624023494,-0.8400106695891338,8.853501892089866,-0.26587087599020265,17.972874660169936,4.293815508049846,13.413188276129887,-13.301816767578174,76.83647789645751,34.77276487644626,4.559686384040032,8,-6.104995727539091,-6.104995727539091,-15.18000030517581,-18.955001831054716,4.339996337890597,1,,1.0958536421458835,186.8699951171875,-8.431130871732762,188.75999450683597,-1.1471699199631593,187.07000732421875, 4355,2024-08-07,190.58999633789062,193.92999267578125,189.8600006103516,189.8600006103516,4685900.0,0.0038449158600668554,-10.15072845467356,0.2508573226364515,63.805735094880156,53.82701073263304,-9.581891731641434,-9.6537263349706,-12.732299941166957,-22.20688331452655,21.009159294702297,4.069992065429659,-0.3267837614818063,9.079998016357422,-0.9888238063726078,19.14881983908745,4.045587104992421,14.114408927722423,-12.999103269335961,72.41948490499472,30.602591462322877,5.034410911365015,8,-6.754997253417969,-6.754997253417969,-15.634994506835938,-19.54999542236328,3.6100006103515625,2,,-2.2519933622050243,189.8600006103516,1.0958536421458835,186.8699951171875,-8.431130871732762,188.75999450683597, 4356,2024-08-08,193.6100006103516,193.83999633789062,190.0,190.44000244140625,5437100.0,0.015845555015945756,1.1157065091742155,4.342488660354298,67.60048545629081,56.93685618097008,-10.847088882241309,-12.130013010236809,-15.229225179480153,-24.975240554145643,21.243667702113765,3.839996337890625,0.5126517539480631,11.360002136230491,0.03022192729821427,22.68978234516277,5.695112031764353,17.02489224069663,-14.711979573218798,96.25301736537357,53.188764083569794,5.6648901044661395,8,-9.775001525878935,-9.775001525878935,-18.310001373291044,-22.24500274658206,0.5899963378905966,3,,-10.15072845467356,190.58999633789062,-2.2519933622050243,189.8600006103516,1.0958536421458835,186.8699951171875, 4357,2024-08-09,194.1999969482422,194.3800048828125,192.1100006103516,193.6699981689453,2802200.0,0.0030473443315461868,4.101049238787483,0.16719214051571699,79.07702831559753,60.8139098713061,-9.510353038553518,-12.190414756132071,-15.32911568991861,-25.29706591226244,21.524084225862957,2.270004272460909,1.321667156147953,11.216998291015614,-1.21759833598324,23.651594918014467,4.999699977516201,17.434296604515026,-14.099418180017523,97.99768826940996,48.368234706444305,6.217298313499426,8,-10.139991760253906,-10.139991760253906,-18.74749755859375,-22.55500030517578,0.0,4,,1.1157065091742155,193.6100006103516,-10.15072845467356,190.58999633789062,-2.2519933622050243,189.8600006103516,