2.6 MiB
2.6 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2009-11-09,27.57999992370605,27.690000534057614,27.04999923706055,27.25,615600.0,0.01771215998079967,1.327272601167299,-6.600099183642726,43.782384187770155,48.54598404050806,0.049227509153954685,0.2637072229073887,0.340005240018062,0.815098584265872,14.2562637211677,0.6400012969970632,0.17864511744121714,-0.19850006103515838,-1.2050317894399676,0.8080316673696508,-0.701765925237563,0.3047658031672462,1.4153902244652592,86.90469162265374,42.09336573712516,0.5032658642024052,11,-0.005000114440910863,0.09500026702881215,0.18750047683716176,0.9700002670288121,2.80999946594239,0,0.03734592782794688,-1.2285776566757243,27.10000038146973,-2.315785775234629,27.29999923706055,-1.7179600041081307,26.959999084472656,0.03734592782794688 24,2009-11-10,27.670000076293945,28.26000022888184,27.25,27.25,287300.0,0.0032632397692842208,-3.8095240257764664,1.2727277981678027,45.75835299113157,47.067109546638484,-0.20148371474162374,0.22294156183944835,0.2500050874301678,0.7250984316779778,14.712146622592448,1.0100002288818395,0.09156777518344583,-0.13249988555908132,-1.102163388778223,0.8371636176600603,-0.6173316371686539,0.35233186605049127,1.277482276543335,54.96180205207498,9.41544552065185,0.48483175160957137,11,-0.2399997711181605,0.005000114440917969,0.09750032424926758,0.880000114440918,2.729999542236328,1,0.03541740294666407,1.327272601167299,27.57999992370605,-1.2285776566757243,27.10000038146973,-2.315785775234629,27.29999923706055,0.03541740294666407 25,2009-11-11,28.979999542236328,29.1200008392334,27.6299991607666,27.93000030517578,1174600.0,0.047343674099398214,1.2406009430607023,2.499997729347278,60.70727835768539,46.879472458895265,-1.4631156035780464,-1.0636190668476146,-1.059994378512215,-0.584901034264405,15.479709471601154,1.4900016784667969,0.04780050632722421,1.1279995918273933,0.025990056478924828,2.2300091271758617,0.5769948241531608,1.6790043595016257,-2.379999160766598,93.54832755415508,44.89846591303024,0.5510047676742335,11,-1.1199989318847656,-1.3049993515014648,-1.2124991416931152,-0.42999935150146484,1.5799999237060582,2,-0.02001380030599187,-3.8095240257764664,27.670000076293945,1.327272601167299,27.57999992370605,-1.2285776566757243,27.10000038146973,-0.02001380030599187 26,2009-11-12,28.899999618530273,30.0,28.43000030517578,28.78000068664551,1211600.0,-0.0027605219106183743,-2.829268973473888,0.11428478007345684,55.650313065799914,46.47001262865953,-1.3687156218275618,-0.9877963013724766,-0.9799944548061603,-0.5049011105583503,16.51993297017526,1.5699996948242188,-0.019746893117346787,1.018499660491944,-0.1637954816737519,2.20079480265764,0.42735208940909786,1.6096472315747903,-2.2495992279052714,63.934404700708825,16.863773016351175,0.5911475710828474,11,-0.5999994277954102,-0.8499994277954102,-1.1324992179870605,-0.34999942779541016,1.6000003814697266,3,-0.00830449045972581,1.2406009430607023,28.979999542236328,-3.8095240257764664,27.670000076293945,1.327272601167299,27.57999992370605,-0.00830449045972581 27,2009-11-13,28.899999618530273,29.07999992370605,28.51000022888184,28.78000068664551,414900.0,0.0,1.3750009934116991,1.0,54.88068714275963,46.82848718369898,-1.2720357765068755,-1.0137831085387958,-0.9799944548061603,-0.5049011105583503,17.616371439185507,0.5699996948242116,-0.06241273230352107,1.0019996643066413,-0.22896215377935647,2.232961482392639,0.3865187552636442,1.6174805733496385,-2.1156152435302715,62.711861119193046,19.992638696871808,0.6154809090429985,11,-0.47499942779541016,-0.8499994277954102,-1.1324992179870605,-0.34999942779541016,1.6800003051757777,4,0.003114192172175123,-2.829268973473888,28.899999618530273,1.2406009430607023,28.979999542236328,-3.8095240257764664,27.670000076293945,0.003114192172175123 28,2009-11-16,28.85000038146973,29.01000022888184,28.25,28.75,1424300.0,-0.0017300774297756005,2.619048051552855,0.8333439298089999,53.18682645373647,47.935266860493236,-1.1063671590741677,-0.9037977139566671,-0.929995217745617,-0.454901873497807,18.59716587833432,0.7600002288818395,-0.1466408832793249,0.8845004081726096,-0.40139833851231543,2.1703991548575345,0.24155103483014884,1.5274497815150703,-1.9369913814697277,58.18183205344473,17.434699068597624,0.6429493733424622,11,-0.37500000000000355,-0.8000001907348668,-1.0824999809265172,-0.30000019073486683,1.8299999237060511,0,0.015597880403490416,1.3750009934116991,28.899999618530273,-2.829268973473888,28.899999618530273,1.2406009430607023,28.979999542236328,0.015597880403490416 29,2009-11-17,27.85000038146973,28.959999084472656,27.399999618530273,28.54999923706055,2496000.0,-0.034662044602339015,1.0526328337832016,-6.999961853172613,51.70940136106552,49.71082526460307,-0.03302398502984616,0.08396811030132056,0.070004782254383,0.545098126502193,19.125276357452215,1.5599994659423828,-0.20235169105171735,-0.10499963760375763,-1.39107887374632,1.1810795985388047,-0.7480392556750388,0.5380399804675235,-0.8135117414697284,17.307719112144152,-25.087646645672034,0.643039618071282,11,0.6249999999999964,0.42000007629394176,-0.08249998092651722,0.6999998092651332,2.9499988555908203,1,0.09120283566921339,2.619048051552855,28.85000038146973,1.3750009934116991,28.899999618530273,-2.829268973473888,28.899999618530273,0.09120283566921339 30,2009-11-18,28.5,29.0,28.15999984741211,28.38999938964844,730900.0,0.023339303756805485,-1.9473705344594505,-0.15714398598368434,55.94542823531858,51.838281141958504,-0.49349824960599165,-0.5551130713691919,-0.5799948362758869,-0.10490149202807686,19.69544014814934,1.1499996185302699,-0.1731924995693781,0.5199999809265137,-0.7889971473484465,1.8289971092014738,-0.13449858321096642,1.1744985450639938,-1.3449709055999968,42.307700772256,-2.57686808184301,0.6544985641374808,11,-0.024999618530273438,-0.19999980926513672,-0.7324995994567871,0.05000019073486328,2.4599990844726562,2,0.06666665328176391,1.0526328337832016,27.85000038146973,2.619048051552855,28.85000038146973,1.3750009934116991,28.899999618530273,0.06666665328176391 31,2009-11-19,28.540000915527344,28.88999938964844,27.940000534057614,28.809999465942386,1223600.0,0.0014035408956962758,3.4186157920183415,-2.4545186572341247,61.78344826022236,53.7115688950544,-0.37895887840707587,-0.573314831777676,-0.6199957518032306,-0.1449024075554206,20.173970344276405,0.9499988555908274,-0.08505843059245777,0.5275008201599114,-0.8041680837072711,1.859169724027094,-0.13833363177367985,1.1933352720935027,-1.271172984903341,67.85720773293505,17.389061853750277,0.6658344519335919,11,-0.015001296997070312,-0.24000072479248047,-0.7725005149841309,0.009999275207519531,2.4599990844726562,3,0.07077780257939836,-1.9473705344594505,28.5,1.0526328337832016,27.85000038146973,2.619048051552855,28.85000038146973,0.07077780257939836 32,2009-11-20,28.54999923706055,28.63999938964844,28.420000076293945,28.5,875700.0,0.0003503266016984252,-1.095240690281596,-0.18518335370205302,62.6609326120333,55.809185386639186,-0.18064094905967565,-0.5998935600924682,-0.6299940733364373,-0.1549007290886273,20.678360906819876,0.21999931335449574,0.08991607171997273,0.5284992218017628,-0.8157167229855808,1.8727151665891064,-0.14360875059190903,1.2006071941954346,-1.1719244236615083,71.42852065622252,17.497991717203334,0.6721079723936723,11,0.07500076293944957,-0.24999904632568715,-0.7824988365173375,9.536743128535363e-07,2.4500007629394496,4,0.06830125446757163,3.4186157920183415,28.540000915527344,-1.9473705344594505,28.5,1.0526328337832016,27.85000038146973,0.06830125446757163 33,2009-11-23,28.399999618530273,28.68000030517578,27.670000076293945,28.68000030517578,447600.0,-0.00525392723428042,6.214269657563641,-5.60009918364193,60.83332902855108,57.48418272413025,0.10941395000953946,-0.47835761249287856,-0.4799944548061603,-0.004901110558350297,20.81421953788807,1.010000228881836,0.24496907273001867,0.3809996604919448,-0.9600429392269767,1.7220422602108663,-0.28952163936751774,1.0515209603514073,-0.9170477976671947,62.49998509884236,6.401760623323391,0.6705212998594612,11,0.3000001907348633,-0.09999942779541016,-0.6324992179870605,0.15000057220458984,1.880001068115238,0,0.07676057515695822,-1.095240690281596,28.54999923706055,3.4186157920183415,28.540000915527344,-1.9473705344594505,28.5,0.07676057515695822 34,2009-11-24,27.78000068664551,28.18000030517578,27.649999618530273,28.18000030517578,685400.0,-0.02183094859903545,1.6500059604701618,1.4285665628980602,58.167355199981195,57.201969039940884,0.8344038751007865,0.0845442202903186,0.14000447707860175,0.6150978213264118,20.9476089267721,0.75,0.3584105900820589,-0.19999933242797496,-1.519999151975636,1.120000487119686,-0.8599992422018055,0.46000057734585553,-0.1963669386169542,9.629706028209235,-48.38205109576149,0.6599999097738312,11,0.9199991226196254,0.5199995040893519,-0.012500286102298475,0.7699995040893519,2.0699996948242188,1,0.10439163235601967,6.214269657563641,28.399999618530273,-1.095240690281596,28.54999923706055,3.4186157920183415,28.540000915527344,0.10439163235601967 35,2009-11-25,27.29999923706055,27.809999465942386,27.170000076293945,27.71999931335449,892800.0,-0.017278669464385943,1.1333299424934618,1.050001192094024,50.0,56.57415647707423,1.1745527885121056,0.5626784750347618,0.6200059266635627,1.0950992709113727,20.9843367353725,0.639999389648441,0.4381938617014569,-0.6605007171630817,-2.00973785435335,0.6887364200271868,-1.3351192857582141,0.014117851432050799,2.7000007629394496,7.558093759530007,-49.62978408104942,0.6746185685951341,11,0.8250007629394496,1.0000009536743129,0.46750116348266246,1.2500009536743129,2.75,2,0.12820513178801285,1.6500059604701618,27.78000068664551,6.214269657563641,28.399999618530273,-1.095240690281596,28.54999923706055,0.12820513178801285 36,2009-11-27,26.989999771118164,27.18000030517578,26.65999984741211,26.959999084472656,264600.0,-0.011355292110102111,1.536576742541601,-0.07143019332337394,48.95635028063735,55.915896825727316,1.3244014740840448,0.8451251037186935,0.930005392605949,1.405098736853759,21.241441422145858,0.639999389648441,0.49981436948549174,-0.9255002021789558,-2.342947452392721,0.4919470480348096,-1.6342238272858403,-0.21677657707207132,2.9534002304077163,16.336626184302713,-40.32411698958032,0.7087236251068835,11,0.8450002670288086,1.3100004196166992,0.7775006294250488,1.5600004196166992,3.4500007629394496,4,0.1470914911826997,1.1333299424934618,27.29999923706055,1.6500059604701618,27.78000068664551,6.214269657563641,28.399999618530273,0.1470914911826997 37,2009-11-30,26.90999984741211,27.399999618530273,26.729999542236328,27.34000015258789,888700.0,-0.0029640579616330154,1.4363672934338565,-14.333015449170322,43.1211449111947,54.79748776544489,1.2208161304460354,0.9319521132313398,1.0100053163120037,1.4850986605598138,21.40502810680242,0.6700000762939453,0.3692784508869664,-0.9795001029968269,-2.4524345111204156,0.4934343051267618,-1.7159673070586194,-0.24303289893503432,2.9020641479492184,12.376234819113517,-38.78753882519351,0.7364672040617941,11,0.9200000762939453,1.390000343322754,0.8575005531311035,1.640000343322754,3.4799995422363317,0,0.15198811504197085,1.536576742541601,26.989999771118164,1.1333299424934618,27.29999923706055,1.6500059604701618,27.78000068664551,0.15198811504197085 38,2009-12-01,27.78000068664551,28.04999923706055,26.90999984741211,26.90999984741211,617200.0,0.032330020221723155,-1.6206857240573513,-2.02325632973156,50.97345712312298,54.71571618345128,0.204588911663798,0.09933532114451182,0.14000447707860175,0.6150978213264118,21.522806553813,1.139999389648441,0.28950395220860514,-0.12999925613403107,-1.583778409637933,1.323779897369871,-0.856888832885982,0.5968903206179199,1.9059807427978477,73.68424354826995,22.050751709639506,0.7268895767519512,12,0.04999923706054332,0.5199995040893519,-0.012500286102298475,0.7699995040893519,2.2199993133544886,1,0.11591069955957267,1.4363672934338565,26.90999984741211,1.536576742541601,26.989999771118164,1.1333299424934618,27.29999923706055,0.11591069955957267 39,2009-12-02,27.51000022888184,27.809999465942386,27.35000038146973,27.76000022888184,820900.0,-0.009719238700144017,1.6285776566757493,-0.2873560446450679,34.056402094029465,52.283602167752484,0.4707978466269118,0.40174735653946314,0.4100049348422736,0.8850982790900837,21.64694989445056,0.45999908447265625,0.19852956809764777,-0.4074996948242138,-1.8508420286701366,1.035842639021709,-1.129170861747177,0.3141714720987494,2.054941937280269,61.15113343213139,14.207404589292231,0.7216711669229618,12,0.26499938964843395,0.7899999618530238,0.2575001716613734,1.0399999618530238,2.4200000762939418,2,0.10069067374472573,-1.6206857240573513,27.78000068664551,1.4363672934338565,26.90999984741211,1.536576742541601,26.989999771118164,0.10069067374472573 40,2009-12-03,27.71999931335449,27.940000534057614,27.5,27.809999465942386,491800.0,0.007633554442946888,1.5142723240073985,0.3600006103515909,37.552733787126876,49.59130055963077,0.15479881803891615,0.26520197997880857,0.20000585036962448,0.6750991946174345,21.835161698113605,0.44000053405761363,0.11607518808121853,-0.23550062179565856,-1.6111302236222542,1.140128980030937,-0.9233154227089564,0.45231417911763927,1.7287451600576205,76.2589878698058,30.164700650526676,0.6878148009132977,12,-0.04999923706054332,0.5800008773803746,0.047501087188724256,0.8300008773803746,2.4400005340576207,3,0.07683986727550485,1.6285776566757493,27.51000022888184,-1.6206857240573513,27.78000068664551,1.4363672934338565,26.90999984741211,0.07683986727550485 41,2009-12-04,28.43000030517578,28.440000534057614,27.85000038146973,27.85000038146973,535500.0,0.025613312027725765,-1.034483552404411,-6.444432670706865,45.688078788563885,47.70542791257861,-0.6397200868066903,-0.375029503098645,-0.5099951414516681,-0.03490179720385811,22.085461669672735,0.720001220703125,0.12993126096769103,0.41800031661987447,-0.9369375628661594,1.7729381961059083,-0.2594686231231407,1.0954692563628896,0.9071943831963267,99.41519163265623,53.13345227209864,0.6774689397430165,12,-0.7600002288818359,-0.13000011444091797,-0.6624999046325684,0.11999988555908203,1.7199993133544922,4,0.05698202302128874,1.5142723240073985,27.71999931335449,1.6285776566757493,27.51000022888184,-1.6206857240573513,27.78000068664551,0.05698202302128874 42,2009-12-07,28.739999771118164,28.979999542236328,27.940000534057614,28.20000076293945,361500.0,0.010903955772590956,1.0392166395835312,0.9310328951911907,49.03677208416116,46.39469936320195,-1.028043406616586,-0.5859042924610662,-0.819994607394051,-0.3449012631462409,22.588904956215732,1.0399990081787145,0.07375448779815486,0.6459998130798326,-0.6746124549866828,1.966612081146348,-0.014306320953423324,1.3063059471130885,0.49010712361554454,88.40580644923503,41.827065387890244,0.6603061340332572,12,-0.9200000762939453,-0.4399995803833008,-0.9724993705749512,-0.18999958038330078,1.1700000762939453,0,0.05915103606395422,-1.034483552404411,28.43000030517578,1.5142723240073985,27.71999931335449,1.6285776566757493,27.51000022888184,0.05915103606395422 43,2009-12-08,28.61000061035156,28.920000076293945,27.899999618530273,28.40999984741211,398200.0,-0.004523283291645863,1.4878069204216637,0.37037246348656006,57.85124488040241,46.359575994359865,-0.9667913740014988,-0.3950373397176037,-0.6899954466274458,-0.2149021023796358,22.631055654637226,1.0200004577636719,-0.02498922078146748,0.46450061798095277,-0.8520415187398491,1.7810427547017547,-0.19377045037944995,1.1227716863413555,0.5173020024892843,77.3006673383343,25.903197842478193,0.6582710683604013,12,-0.7900009155273402,-0.31000041961669567,-0.8425002098083461,-0.060000419616695666,0.3400001525878906,1,0.06221596439438204,1.0392166395835312,28.739999771118164,-1.034483552404411,28.43000030517578,1.5142723240073985,27.71999931335449,0.06221596439438204 44,2009-12-09,28.649999618530273,28.70000076293945,28.18000030517578,28.32999992370605,449600.0,0.0013980778512896475,1.4761809611175443,1.5999923706346186,51.77304612765173,46.55658111965451,-0.9726918338633723,-0.3771916242057749,-0.7299944548061603,-0.2549011105583503,22.004948316402448,0.5200004577636683,-0.1349544330017025,0.45549964904785156,-0.8594744300910087,1.7704737281867118,-0.20198739052157677,1.11298668861728,0.378610883693419,77.70270096114936,24.11629170601823,0.65748703956943,12,-0.8299999237060547,-0.31999969482421875,-0.8824992179870605,-0.09999942779541016,-0.6999988555908239,2,0.047120432790392464,1.4878069204216637,28.61000061035156,1.0392166395835312,28.739999771118164,-1.034483552404411,28.43000030517578,0.047120432790392464 45,2009-12-10,28.399999618530273,28.70000076293945,28.1299991607666,28.56999969482422,435200.0,-0.008726003606586596,1.6511566013883925,-0.5312507450587644,48.423407652683586,46.49736527210408,-0.6149122016354092,-0.18221389146783196,-0.4799944548061603,-0.004901110558350297,20.492861165323923,0.570001602172848,-0.2382634235698653,0.2344996452331536,-1.032232201787771,1.5012314922540781,-0.39886627827731047,0.8678655687436176,0.533866457500956,48.67253500324908,-2.9802964434930885,0.6333659235104627,12,-0.5450000762939453,-0.06999969482421875,-0.6324992179870605,0.15000057220458984,-0.4099998474121094,3,0.053873264337905846,1.4761809611175443,28.649999618530273,1.4878069204216637,28.61000061035156,1.0392166395835312,28.739999771118164,0.053873264337905846 46,2009-12-11,28.65999984741211,28.809999465942386,28.0,28.020000457763672,590700.0,0.009154937759653814,-1.3823503012487623,-3.764700602497504,51.17271473945768,47.391984141911074,-0.6851630445883892,-0.4860354937014577,-0.7399946836879963,-0.26490133944018623,18.157914778168845,0.8099994659423864,-0.27853101887317777,0.5064998626708999,-0.7352354146827196,1.7482351400245193,-0.11436777600590986,1.1273675013477096,0.18291157947435366,70.37039653427665,20.342519425727204,0.62086763867681,12,-0.7150001525878906,-0.3299999237060547,-0.8924994468688965,-0.1099996566772461,-0.6199989318847656,4,0.052337753244456,1.6511566013883925,28.399999618530273,1.4761809611175443,28.649999618530273,1.4878069204216637,28.61000061035156,0.052337753244456 47,2009-12-14,28.989999771118164,29.040000915527344,28.559999465942386,28.559999465942386,502300.0,0.011514303051744612,-1.23256329731554,0.6718761175881498,56.05749776170434,47.956877546197894,-0.7700675843718194,-0.852663625772152,-1.069994607394051,-0.5949012631462409,15.79670974207929,0.4800014495849574,-0.21951047172190385,0.8319997787475586,-0.4217206684230064,2.0857202259181236,0.2051395551622761,1.458860002332841,-2.3299999237060547,95.61393969104334,45.21541655170765,0.6268602235852831,12,-0.7949991226196289,-0.6599998474121094,-1.2224993705749512,-0.4399995803833008,-0.9799995422363246,0,0.04001379291378204,-1.3823503012487623,28.65999984741211,1.6511566013883925,28.399999618530273,1.4761809611175443,28.649999618530273,0.04001379291378204 48,2009-12-15,29.29999923706055,29.46999931335449,28.770000457763672,28.93000030517578,891900.0,0.010693324194201326,-1.0289862283625968,0.8604620216107036,66.66665272405801,51.58023872731218,-0.9407060983944575,-1.1881382102900027,-1.3799940733364373,-0.9049007290886273,13.983534494129513,0.6999988555908168,-0.11130624549230461,1.1194993019104054,-0.2008908992850671,2.439889503105878,0.45930420131266914,1.7796944025081416,-2.592399368286138,88.4353635576874,31.52162617145632,0.660195100597736,12,-0.8149995803833043,-0.9699993133544957,-1.5324988365173375,-0.7499990463256871,-1.3499984741211009,1,0.02081913400120472,-1.23256329731554,28.989999771118164,-1.3823503012487623,28.65999984741211,1.6511566013883925,28.399999618530273,0.02081913400120472 49,2009-12-16,30.38999938964844,30.96999931335449,29.149999618530273,29.270000457763672,1572400.0,0.03720137136417345,-1.6764689382804647,3.0270328786613274,79.88395790107452,56.28370807330636,-1.7648042385127631,-2.190393859954238,-2.469994225924328,-1.994900881676518,13.986764424840878,1.8199996948242152,0.08208566455972388,2.082499504089359,0.4453407340130333,3.7196582741656847,1.2639201190511962,2.901078889127522,-3.5719035430908264,80.4713785253047,16.599240676489337,0.8185793850381631,12,-0.9799995422363317,-1.5749998092651403,-2.622498989105228,-1.8399991989135778,-2.039999008178711,2,-0.04738396366008124,-1.0289862283625968,29.29999923706055,-1.23256329731554,28.989999771118164,-1.3823503012487623,28.65999984741211,-0.04738396366008124 50,2009-12-17,30.399999618530273,30.63999938964844,30.0,30.25,929200.0,0.00032906314849223683,1.0317468006454602,0.13392835855463664,85.01027305248691,60.65284076929781,-1.5138670309025173,-2.1615777161959997,-2.4799944548061603,-2.0049011105583503,13.95145009305303,0.639999389648441,0.17999569375643176,1.9974997520446784,0.11168729870939131,3.8833122053799656,1.0545935253770367,2.9404059787123202,-3.3327895639648446,80.80808664630887,10.471807319499149,0.9429062266676432,12,-0.9650001525878906,-1.5850000381469727,-2.6324992179870605,-1.8499994277954102,-1.5,3,-0.08059206862941637,-1.6764689382804647,30.38999938964844,-1.0289862283625968,29.29999923706055,-1.23256329731554,28.989999771118164,-0.08059206862941637 51,2009-12-18,30.559999465942386,31.0,29.729999542236328,30.3799991607666,8298500.0,0.005263152941442417,1.3962241743530317,1.2000050862759797,86.8686915392692,64.85638737542092,-1.4974223691930604,-2.279348389297329,-2.5667631277517806,-2.1649009579704632,14.356972563199893,1.2700004577636719,0.4174919921253917,2.056499671936038,-0.06230084123760804,4.175300185109684,0.997099415349215,3.115899928522861,-3.2586220558496137,81.96719517409645,4.121757893940085,1.0594002565868232,12,-1.1099996566772496,-1.7299995422363317,-2.7924990653991735,-2.009999275207523,-1.7899990081787145,4,-0.08409685012227697,1.0317468006454602,30.399999618530273,-1.6764689382804647,30.38999938964844,-1.0289862283625968,29.29999923706055,-0.08409685012227697 52,2009-12-21,30.5,30.78000068664551,29.88999938964844,30.78000068664551,885900.0,-0.0019633333439437184,5.357136531767334,-1.5555567329292477,82.85025323063117,67.63405496989078,-1.2980120454093083,-2.177406050231248,-2.4262722093848623,-2.104901492028077,14.784409971532398,0.8900012969970703,0.6415434295685003,1.8990001678466797,-0.40056385925536375,4.198564194948723,0.749218154295658,3.0487821813977014,-2.9027327827146507,77.57847073373921,-0.7605579416986075,1.1497820135510217,12,-1.0,-1.6700000762939453,-2.3249998092651367,-1.9499998092651367,-2.3799991607666016,0,-0.08065570768762809,1.3962241743530317,30.559999465942386,1.0317468006454602,30.399999618530273,-1.6764689382804647,30.38999938964844,-0.08065570768762809 53,2009-12-22,30.57999992370605,30.85000038146973,30.10000038146973,30.34000015258789,420900.0,0.0026229483182311775,-1.0833353201567413,-0.8571399377388201,88.86078565440924,71.75491491730828,-1.1948293324610866,-2.198426346978838,-2.4183558393135662,-2.184901415734128,16.387472346870517,0.75,0.7881098322134221,1.870000076293941,-0.5904831926674206,4.330483345255303,0.6397584418132602,3.100241710774622,-2.710514083803531,77.29729785459388,-3.0830391239526733,1.2302416344806812,12,-1.0799999237060511,-1.7499999999999964,-2.342499732971188,-2.029999732971188,-2.1700000762939418,1,-0.08404184765324052,5.357136531767334,30.5,1.3962241743530317,30.559999465942386,1.0317468006454602,30.399999618530273,-0.08404184765324052 54,2009-12-23,30.68000030517578,30.940000534057614,30.209999084472656,30.68000030517578,845700.0,0.003270123666423208,1.807695411363411,0.0,88.54169719336488,76.21250264405066,-1.0913599007945933,-2.1818931956465875,-2.457768933359084,-2.284901797203858,18.129667790089986,0.7300014495849574,0.904633800902829,1.8250004768371575,-0.744123829437072,4.394124783111387,0.5404383237000445,3.1095626299742705,-2.560073332465464,74.80318271792576,-5.846555402519996,1.2845621531371145,12,-1.1800003051757812,-1.8500003814697266,-2.4175000190734863,-2.130000114440918,-2.720001220703125,2,-0.0889830350417492,-1.0833353201567413,30.57999992370605,5.357136531767334,30.5,1.3962241743530317,30.559999465942386,-0.0889830350417492 55,2009-12-24,30.79999923706055,31.18000030517578,30.68000030517578,30.790000915527344,170800.0,0.003911308040779993,-3.3478347403512845,100.0,86.46156482586753,80.13348598698508,-0.9332592722720676,-2.135736858041522,-2.5403273134123268,-2.4049007290886273,20.328249252846582,0.5,0.9921968603165219,1.769999408721926,-0.8297736356731917,4.369772453117044,0.4701128865243689,3.069885930919483,-2.449666422167059,73.7930435743434,-4.297803152955495,1.2998865221975584,12,-0.9299993515014684,-1.8799991607666051,-2.427498817443851,-2.249999046325687,-2.8099994659423864,3,-0.07954541935971293,1.807695411363411,30.68000030517578,-1.0833353201567413,30.57999992370605,5.357136531767334,30.5,-0.07954541935971293 56,2009-12-28,30.959999084472656,31.1200008392334,30.6200008392334,30.88999938964844,250100.0,0.005194800369331842,1.564081496914033,7.001144601294372,85.8064801933929,83.43892847939493,-0.818799715698816,-2.090231812371968,-2.6705715786279747,-2.564900576500733,21.97372277871345,0.5,1.1324954042905269,1.73149929046631,-0.8182023064823873,4.281200887415007,0.4566484919919631,3.006350088940657,-2.3266995205509353,82.94565390961831,5.905134309974741,1.2748507984743487,12,-0.9849987030029297,-2.039999008178711,-2.5724987983703613,-2.409998893737793,-3.2099990844726562,0,-0.06653745241793407,-3.3478347403512845,30.79999923706055,1.807695411363411,30.68000030517578,-1.0833353201567413,30.57999992370605,-0.06653745241793407 57,2009-12-29,31.0,31.13999938964844,30.70000076293945,30.920000076293945,283400.0,0.0012920192735859093,1.4444456218243769,1.1428610354224014,89.70100867749053,85.99830136310965,-0.6075929781183902,-1.9058219286492601,-2.6881204690437457,-2.604901492028077,24.021686797779388,0.4399986267089915,1.3286709420804712,1.5670001983642585,-0.8524826747921885,3.9864830715207056,0.357258761786035,2.776741634942482,-2.112030361952872,83.33330389893871,6.064383458659606,1.2097414365782233,12,-0.8350000381469727,-2.0799999237060547,-2.5875000953674316,-2.4499998092651367,-3.2999992370605504,1,-0.07193546910439763,1.564081496914033,30.959999084472656,-3.3478347403512845,30.79999923706055,1.807695411363411,30.68000030517578,-0.07193546910439763 58,2009-12-30,31.0,31.0,30.45000076293945,30.90999984741211,175200.0,0.0,11.2221845462638,1.125002980235081,89.56230513089736,87.0736732775344,-0.3811726214286395,-1.741506780890024,-2.630710966073785,-2.604901492028077,26.13637328698658,0.5499992370605504,1.5100664498288126,1.4060002326965346,-0.9786293332717264,3.7906297986647957,0.2136854497124041,2.598315015680665,-1.8828272952400056,81.44329086046878,4.054535166367614,1.192314782984131,12,-0.5450000762939453,-2.0799999237060547,-2.5374999046325684,-2.4499998092651367,-3.3700008392333984,2,-0.09290319873440656,1.4444456218243769,31.0,1.564081496914033,30.959999084472656,-3.3478347403512845,30.79999923706055,-0.09290319873440656 59,2009-12-31,30.28000068664551,31.0,30.209999084472656,30.86000061035156,154600.0,-0.0232257843017577,-1.194437453806601,-6.444432670707334,77.32560782900393,86.21982158603629,0.35937455277742814,-0.8467595070722247,-1.878538163688038,-1.8849021786735882,28.181027345288477,0.7900009155273438,1.6366435865935003,0.5475008964538617,-1.6412057320141145,2.736207524921838,-0.5468524177801264,1.6418542106878498,-0.956545221843939,7.216650935976456,-70.7557252237376,1.0943533142339887,12,0.17499923706054332,-1.360000610351566,-1.7800006866455114,-1.730000495910648,-2.4400005340576207,3,-0.06175696158613808,11.2221845462638,31.0,1.4444456218243769,31.0,1.564081496914033,30.959999084472656,-0.06175696158613808 60,2010-01-04,29.85000038146973,30.5,29.670000076293945,30.40999984741211,390000.0,-0.014200802358813158,1.2432437308781796,0.9655164475955951,66.48200777839246,83.95463450149444,0.7857867714573956,-0.26245942115996357,-1.418763404899508,-1.454901873497807,29.795656898745182,0.8299999237060547,1.683649889746512,0.011000537872316585,-1.962048256749089,1.984049332493722,-0.9755238594383862,0.9975249351830193,-0.3408904326307365,12.244924439116188,-63.93419511053973,0.986524397310702,1,0.5749998092651332,-0.9300003051757848,-1.3500003814697301,-1.3000001907348668,-2.0100002288818395,0,-0.06331662555590278,-1.194437453806601,30.28000068664551,11.2221845462638,31.0,1.4444456218243769,31.0,-0.06331662555590278 61,2010-01-05,30.04999923706055,30.06999969482422,29.489999771118164,29.85000038146973,430000.0,0.0067001290798969215,3.833337306980251,-0.3571411541513846,65.22988773491787,81.99681611308185,0.5652819309237529,-0.35296594071259335,-1.5825037269705362,-1.6549007290886273,30.780944796692488,0.5799999237060547,1.5585710409478608,0.12999944686890075,-1.7292249845936638,1.9892238783314653,-0.7996127688623815,1.059611662600183,1.1300010681152308,33.939369418836655,-38.138048478942615,0.9296122157312819,1,0.28500080108642223,-1.1299991607666051,-1.8374991416931188,-1.4999990463256871,-2.0299987792968786,1,-0.06855239661376755,1.2432437308781796,29.85000038146973,-1.194437453806601,30.28000068664551,11.2221845462638,31.0,-0.06855239661376755 62,2010-01-06,30.440000534057614,30.8700008392334,30.0,30.0,848900.0,0.01297841287516821,-2.9545444693459104,2.200015258876357,66.01125657325473,79.45797954850912,0.18536810962695327,-0.6419926052091931,-1.9464413177463733,-2.0449020260856905,31.56244469125359,0.8700008392333984,1.4175254875780503,0.4350007057189913,-1.3510799289909343,2.221081340428917,-0.4580396116359715,1.328041023073954,0.7061997604370163,62.91394827422846,-6.801241316410767,0.8930403173549629,1,-0.10500049591064098,-1.485000610351559,-2.3725004196166957,-1.8900003433227504,-2.1300010681152273,2,-0.08837058104016526,3.833337306980251,30.04999923706055,1.2432437308781796,29.85000038146973,-1.194437453806601,30.28000068664551,-0.08837058104016526 63,2010-01-07,30.38999938964844,30.68000030517578,29.79999923706055,30.36000061035156,426600.0,-0.001642613125227399,1.885246516747118,0.06817896110315645,50.0,75.17556874924635,0.22974332604341896,-0.47621687712042515,-1.8729991388496785,-1.994900881676518,32.32277845232615,0.8800010681152308,1.2424676529686352,0.2959996223449757,-1.3708083084532845,1.9628075531432359,-0.5374043430541526,1.129403587744104,0.7230768943786607,59.60261470931908,-8.390453669782282,0.8334039653991295,1,-0.054999351501468396,-1.3449993133544957,-2.324999332427982,-1.8399991989135778,-2.139999389648441,3,-0.08851591578594331,-2.9545444693459104,30.440000534057614,3.833337306980251,30.04999923706055,1.2432437308781796,29.85000038146973,-0.08851591578594331 64,2010-01-08,30.0,30.270000457763672,29.979999542236328,30.209999084472656,253200.0,-0.012833148979308096,-1.32000732421875,-7.000254323497833,43.10345394574577,70.35800087367727,0.5734446554385926,0.02119344789809574,-1.4671533678522195,-1.6049014920280769,33.12420159463157,0.4099998474121129,1.1134401704894898,-0.16149978637695384,-1.6852939219694925,1.3622943492155848,-0.9233968541732231,0.6003972814193155,1.0806147537689235,36.95650972055982,-28.200419211279907,0.76189706779627,1,0.3149995803833008,-0.7349996566772461,-1.934999942779541,-1.4499998092651367,-2.0599994659423864,4,-0.07900002797444661,1.885246516747118,30.38999938964844,-2.9545444693459104,30.440000534057614,3.833337306980251,30.04999923706055,-0.07900002797444661 65,2010-01-11,29.93000030517578,30.11000061035156,29.75,30.03000068664551,676500.0,-0.0023333231608072547,1.7692330264461475,0.4761943687556936,38.79004838964754,65.13395289548335,0.5666457146439896,0.22313428817903969,-1.353747019270429,-1.534901797203858,33.90565958203781,0.36000061035155895,0.9479867151664187,-0.30799951553344584,-1.5946041666929673,0.9786051356260757,-0.9513018411132066,0.3353028100463149,1.1188021489401265,31.88407199268021,-29.859842713497283,0.6433023255797613,1,0.38499927520751953,-0.5900001525878906,-1.892500400543213,-1.380000114440918,-1.9300003051757812,0,-0.06982960679176697,-1.32000732421875,30.0,1.885246516747118,30.38999938964844,-2.9545444693459104,30.440000534057614,-0.06982960679176697 66,2010-01-12,30.15999984741211,30.3799991607666,29.84000015258789,29.989999771118164,742000.0,0.00768458202108846,-1.2978714769798916,-1.699994277975869,44.295298576912856,60.088873995419156,0.23605618768903014,0.1172861878144289,-1.5432198891300288,-1.7649013394401862,35.07054560664162,0.5399990081787109,0.7789143644742929,-0.15299997329712056,-1.2059576962389862,0.8999577496447451,-0.6794788347680516,0.3734788881738105,0.8576265530438434,36.607101802954006,-22.178212659184005,0.5264788614709327,1,0.08500003814697266,-0.6449995040893555,-2.174999713897705,-1.609999656677246,-2.14999961853027,1,-0.07692306719369191,1.7692330264461475,29.93000030517578,-1.32000732421875,30.0,1.885246516747118,30.38999938964844,-0.07692306719369191 67,2010-01-13,30.149999618530273,30.290000915527344,30.10000038146973,30.10000038146973,394400.0,-0.00033157257733518186,-6.600137331198008,0.29411302718529475,42.611678217815324,54.872137671743374,0.1260606786780727,0.2304624805050075,-1.4771442050212293,-1.7549011105583503,36.01208099382136,0.19000053405761363,0.628229496762021,-0.22100019454956055,-1.0763708181091545,0.6343704290100334,-0.6486855063293575,0.20668511723023641,0.8370742493389223,43.01069755613346,-12.878073145545805,0.4276853117797964,1,0.0950002670288086,-0.6099996566772461,-2.164999485015869,-1.5999994277954102,-1.9099998474121094,2,-0.07064673922773446,-1.2978714769798916,30.15999984741211,1.7692330264461475,29.93000030517578,-1.32000732421875,30.0,-0.07064673922773446 68,2010-01-14,29.90999984741211,30.10000038146973,29.88999938964844,30.09000015258789,301100.0,-0.007960191514253312,1.1000019073412823,-3.6000610360878427,37.3770385184462,50.433407748348074,0.21812177531470667,0.5465257961126255,-1.1807673845238398,-1.5149013394401862,36.361523691089346,0.2600002288818324,0.4586026399702945,-0.49149999618530416,-1.2201979683624984,0.23719797599189008,-0.8558489822739013,-0.12715101009670704,1.0471325385220673,25.396835008068397,-26.938632973831073,0.364348986088597,1,0.2700004577636719,-0.36999988555908203,-1.8499999046325684,-1.359999656677246,-1.8999996185302699,3,-0.05349382780448786,-6.600137331198008,30.149999618530273,-1.2978714769798916,30.15999984741211,1.7692330264461475,29.93000030517578,-0.05349382780448786 69,2010-01-15,28.95000076293945,29.920000076293945,28.65999984741211,29.770000457763672,766000.0,-0.032096258420934776,1.2500025544872122,4.55554613656595,26.221095573381277,45.95997305890239,1.0835690696314835,1.468397920348874,-0.17406176468786683,-0.5549022549675264,35.06866283557174,1.260000228881836,0.23790594748754046,-1.3794991493225126,-2.3555590059939213,-0.4034392926511039,-1.8675290776582187,-0.8914692209868065,1.9777889706984055,16.860525075545247,-31.4073930197547,0.4880299283357046,1,0.8149995803833043,0.639999389648441,-0.8900008201599086,-0.4000005722045863,-0.9900016784667933,4,-0.024179645751013612,1.1000019073412823,29.90999984741211,-6.600137331198008,30.149999618530273,-1.2978714769798916,30.15999984741211,-0.024179645751013612 70,2010-01-19,27.95000076293945,28.84000015258789,27.809999465942386,28.84000015258789,1531700.0,-0.0345423134247429,1.3146098719289443,1.0853655132630557,18.181832845272353,40.73241140449734,1.9955661334274772,2.398406639916896,0.874882888517309,0.44509774503247357,34.05051244549022,1.1400012969970632,-0.023853907557992216,-2.2569992065429716,-3.6993811751883747,-0.8146172378975685,-2.9781901908656714,-1.5358082222202718,2.887077375249376,5.447521930800817,-36.84623121528944,0.721190984322701,1,1.389999389648441,1.5449991226196325,0.12499904632568715,0.5999994277954137,0.029998779296878553,1,-0.00035778993233859246,1.2500025544872122,28.95000076293945,1.1000019073412823,29.90999984741211,-6.600137331198008,30.149999618530273,-0.00035778993233859246 71,2010-01-20,27.989999771118164,28.10000038146973,27.690000534057614,27.809999465942386,957600.0,0.0014310914879025471,1.049991416963893,-0.2022476726044494,18.181799852492873,35.41802732441269,1.8244910538646586,2.2725104738691826,0.8743415601424331,0.4050987368537591,32.75788510366813,0.4099998474121165,-0.22006436617164127,-2.088500213623046,-3.826160382384476,-0.35084004486161646,-2.957330298003761,-1.2196701292423313,2.6654536467358767,11.538430501728106,-24.508069067093096,0.8688300843807145,1,1.1950006484985352,1.4450006484985352,0.10249996185302734,0.5600004196166992,0.30999946594238637,2,0.00035727863392676085,1.3146098719289443,27.95000076293945,1.2500025544872122,28.95000076293945,1.1000019073412823,29.90999984741211,0.00035727863392676085 72,2010-01-21,28.040000915527344,28.399999618530273,27.90999984741211,27.989999771118164,681800.0,0.0017863931696338042,-3.6666424464809584,0.2777836646462989,19.037658573334724,31.97776716589432,1.5625689887705114,2.1383997553784155,0.8716401924116965,0.3550975924445794,31.235057484393135,0.48999977111816406,-0.35260716925483493,-1.915499114990233,-3.863112229738771,0.03211399975830531,-2.8893056723645003,-0.9416925576159656,2.378216271622982,14.522838324888868,-15.129364370637402,0.9738065573742687,1,0.9949989318847656,1.3949995040893555,0.09749889373779297,0.5099992752075195,0.3599987030029297,3,-0.0010699245957902503,1.049991416963893,27.989999771118164,1.3146098719289443,27.95000076293945,1.2500025544872122,28.95000076293945,-0.0010699245957902503 73,2010-01-22,28.01000022888184,28.3700008392334,27.93000030517578,28.20000076293945,595600.0,-0.0010699245957902503,-1.5142860256892332,-3.799923707800735,22.249384192230835,29.660648304392662,1.3627735500136993,2.072235059521386,0.9340930766965094,0.38509827909008365,29.576882180803427,0.4400005340576172,-0.5040634369612107,-1.8169998168945263,-3.923751342348865,0.28975170855981247,-2.8703755796216974,-0.7636240541673551,2.189959626021068,14.349765045391782,-17.39102350634733,1.0533757627271698,1,1.0249996185302699,1.4250001907348597,0.25250005722045543,0.5399999618530238,0.010000228881832385,4,0.008211336678218384,-3.6666424464809584,28.040000915527344,1.049991416963893,27.989999771118164,1.3146098719289443,27.95000076293945,0.008211336678218384 74,2010-01-25,27.95000076293945,28.239999771118164,27.90999984741211,27.979999542236328,256500.0,-0.0021420730257804,-4.9999653211263695,0.15788786829295237,24.462366004888253,28.068683594974964,1.2308354229028886,2.0208323100265666,1.0236152174389197,0.44509774503247357,27.767721272400394,0.3299999237060547,-0.7065738740359322,-1.740499305725102,-3.9650172992984096,0.4840186878482058,-2.8527583025117558,-0.6282403089384481,2.0491623462958337,22.608723054545145,-11.119053114950297,1.1122589967866545,1,1.0849990844726598,1.4849996566772496,0.4574990272522008,0.5999994277954137,-0.320001602172848,0,0.002146671352579954,-1.5142860256892332,28.01000022888184,-3.6666424464809584,28.040000915527344,1.049991416963893,27.989999771118164,0.002146671352579954 75,2010-01-26,28.35000038146973,28.75,27.82999992370605,27.82999992370605,302600.0,0.014311256086284807,-2.5384587169423414,-17.334053916580075,28.316341549691586,26.29324392528371,0.6516737532116323,1.5050379329195032,0.6161633384010514,0.045098126502193026,25.398080429300318,0.9200000762939489,-0.841911788372073,-1.2179997444152804,-3.4550611500521455,1.0190616612215848,-2.336530447233713,-0.09946904159684777,1.4644297217513405,62.26416791874018,27.383242325353173,1.1185307028184326,1,0.6400003433227504,1.085000038146969,0.762499332427975,0.19999980926513317,-1.110000610351566,1,-0.013756659320963815,-4.9999653211263695,27.95000076293945,-1.5142860256892332,28.01000022888184,-3.6666424464809584,28.040000915527344,-0.013756659320963815 76,2010-01-27,28.899999618530273,29.239999771118164,28.01000022888184,28.229999542236328,475200.0,0.019400325561196086,-1.216217980991796,1.288460550929814,31.127430585098267,25.017216410537372,-0.10711695880609895,0.8356393884497066,0.06752826178083637,-0.5049011105583503,23.001732064070694,1.2299995422363246,-0.9225055266394513,-0.5650005340576172,-2.7204094666556173,1.590408398540383,-1.6427050003566173,0.5127039322413829,0.7444761191577207,75.88651139133664,42.71119504156637,1.0777044662989994,1,-0.0049991607666015625,0.5350008010864258,0.22499990463256836,-0.34999942779541016,-1.5200004577636719,2,-0.03183391309472727,-2.5384587169423414,28.35000038146973,-4.9999653211263695,27.95000076293945,-1.5142860256892332,28.01000022888184,-0.03183391309472727 77,2010-01-28,28.770000457763672,29.03000068664551,28.56999969482422,28.75,495200.0,-0.004498240916350982,-1.421051046529156,0.029851426098789262,30.528840422624896,24.256305511001674,-0.21619155471895013,0.832699520530646,0.19740910741488094,-0.37490194979174873,20.459231114914616,0.4600009918212926,-0.9965926630918034,-0.583499717712403,-2.6326662524292956,1.4656668170044895,-1.6080829850708511,0.441083549646045,0.7181172636338928,66.66671175765586,35.3126851800059,1.0245832673584465,1,0.034999847412109375,0.6649999618530273,0.36999940872192383,-0.2200002670288086,0.2600002288818395,3,-0.01633650376172624,-1.216217980991796,28.899999618530273,-2.5384587169423414,28.35000038146973,-4.9999653211263695,27.95000076293945,-0.01633650376172624 78,2010-01-29,28.1200008392334,28.899999618530273,28.0,28.82999992370605,389800.0,-0.022592965178589997,1.1176499627505363,-35.499141712759695,28.733023180346947,24.535408578442304,0.17119782115464588,1.323743011029677,0.8413467905130076,0.2750976687385247,18.422553227979538,0.8999996185302734,-1.1346763235685131,-1.0894993782043443,-3.054535108176559,0.8755363517678703,-2.0720172431904516,-0.10698151321823701,1.2242675071769717,20.56744304331731,-9.661599149148742,0.982517864986107,1,0.3449993133544922,1.3149995803833008,1.044999122619629,0.42999935150146484,0.32999992370605113,4,0.009957282039132043,-1.421051046529156,28.770000457763672,-1.216217980991796,28.899999618530273,-2.5384587169423414,28.35000038146973,0.009957282039132043 79,2010-02-01,28.40999984741211,28.459999084472656,28.20000076293945,28.209999084472656,400800.0,0.01031290894465764,-1.3636489743544842,-0.2816915786419674,33.620669101827076,26.250834829170607,-0.22736566484265452,0.9343707575324274,0.580768597836375,-0.014901339440186234,16.803900059361965,0.3399982452392578,-1.2760591258087928,-0.7060003280639648,-2.6341775516003203,1.2221768954723906,-1.6700889398321408,0.2580882837042111,0.8019270740100417,41.13475081366705,10.655907148228337,0.9640886117681777,2,0.05500030517578125,1.0250005722045898,0.755000114440918,0.1400003433227539,0.12000083923340199,0,-0.013727539308099002,1.1176499627505363,28.1200008392334,-1.421051046529156,28.770000457763672,-1.216217980991796,28.899999618530273,-0.013727539308099002 80,2010-02-02,27.959999084472656,28.59000015258789,27.899999618530273,28.38999938964844,536200.0,-0.015839520075901836,-1.5090963316433046,-2.1499933243052687,27.36623237173079,27.271327331308154,0.25055057923100676,1.302286284574805,1.0346130851619968,0.4350994234992669,16.313742831875782,0.6900005340576172,-1.4060360702740695,-1.0615010261535645,-3.0231784582106904,0.9001764059035615,-2.0423397421821257,-0.08066231012500324,1.1301737259603328,4.477571575384387,-24.184024949738703,0.9808387160285628,2,0.5750007629394531,1.475001335144043,1.205000877380371,0.590001106262207,0.23000144958495738,1,-0.0118025727650799,-1.3636489743544842,28.40999984741211,1.1176499627505363,28.1200008392334,-1.421051046529156,28.770000457763672,-0.0118025727650799 81,2010-02-03,27.989999771118164,28.1299991607666,27.899999618530273,27.959999084472656,309300.0,0.0010729859666616104,-2.0666683620919852,-0.06976898919465531,27.868841566465733,28.252569886100485,0.2464687105732679,1.1700307073163216,1.0075944364142586,0.4050987368537591,16.127252424027432,0.22999954223632812,-1.407741041892482,-0.9285003662109368,-2.879092705810457,1.0220919733885836,-1.9037965360106988,0.04679580358882518,0.9881592572047957,7.964607744840856,-18.101931199836518,0.9752961697997609,2,0.5450000762939453,1.4250001907348633,1.4050002098083496,0.8700008392333984,0.2100009918212855,2,-0.02679528424912303,-1.5090963316433046,27.959999084472656,-1.3636489743544842,28.40999984741211,1.1176499627505363,28.1200008392334,-0.02679528424912303 82,2010-02-04,27.75,27.940000534057614,27.709999084472656,27.93000030517578,617700.0,-0.008574482782447546,1.3000057220241168,-5.999872846334796,27.868841566465733,28.87695403879325,0.4928323763827578,1.2629199751878168,1.247526585182058,0.6450985079719231,15.09401168157619,0.2800006866455078,-1.2682737238077095,-1.03400011062622,-2.912491875606964,0.844491654354524,-1.973245993116592,-0.094754228135848,1.1251063487817312,3.361419964321377,-21.848407571585795,0.9392458824903723,2,0.7249994277954102,1.6649999618530273,1.697500228881836,1.140000343322754,0.3500003814697301,3,-0.013333363575978363,-2.0666683620919852,27.989999771118164,-1.5090963316433046,27.959999084472656,-1.3636489743544842,28.40999984741211,-0.013333363575978363 83,2010-02-05,27.70000076293945,27.81999969482422,26.649999618530273,27.75,645500.0,-0.0018017743084882687,11.31587929407513,0.27777306828298504,34.256916665625766,29.965237445541863,0.552315693266749,1.1605608538458156,1.3017114860299017,0.6950977450324736,14.784750867339097,1.1700000762939453,-1.1269861593498156,-0.9494994163513226,-2.7262788801244398,0.8272800474217945,-1.8378891482378812,-0.06110968446476406,1.0802971206643512,54.123755430780285,26.70702041606481,0.8883897318865583,2,0.24499893188476918,1.1249990463256871,1.8424992561340368,1.1899995803833043,0.34999847412110086,4,0.04801443635646052,1.3000057220241168,27.75,-2.0666683620919852,27.989999771118164,-1.5090963316433046,27.959999084472656,0.04801443635646052 84,2010-02-08,27.6299991607666,27.90999984741211,27.3799991607666,27.729999542236328,632500.0,-0.0025271335828447317,1.304345843025546,2.0000381475545996,44.73681403658479,31.789734388529997,0.6393901785538958,1.1003180415637495,1.395159103224426,0.7650993472053216,14.403859898069465,0.5300006866455078,-0.9886617326181835,-0.9010009765625,-2.6135046752658937,0.8115027221408937,-1.7572528259141968,-0.04474912721080315,0.9372688963298472,50.51542641519822,19.480346458326675,0.8562518493516967,2,0.3150005340576172,1.1950006484985352,2.0575008392333984,1.2600011825561523,0.3800010681152379,0,0.029677945243560266,11.31587929407513,27.70000076293945,1.3000057220241168,27.75,-2.0666683620919852,27.989999771118164,0.029677945243560266 85,2010-02-09,27.84000015258789,28.10000038146973,27.57999992370605,27.57999992370605,1451000.0,0.007600470437924667,-2.9999999999999454,-2.599992370634608,47.66355806567576,33.62708188637194,0.39050336878955605,0.7649295981779929,1.2270020111958786,0.5550983553840325,14.311187390482225,0.520000457763679,-0.8807211707887177,-0.5864999771118171,-2.1912332284806872,1.018233274257053,-1.3888666027962522,0.21586664857261795,0.5355410606519406,80.40546635977246,44.966627606792365,0.8023666256844353,2,0.0,0.9200000762939453,1.8474998474121094,1.0500001907348633,0.5300006866455078,1,0.024784501805883874,1.304345843025546,27.6299991607666,11.31587929407513,27.70000076293945,1.3000057220241168,27.75,0.024784501805883874 86,2010-02-10,27.84000015258789,28.09000015258789,27.51000022888184,27.959999084472656,496600.0,0.0,2.0526225969984253,-0.4615339471077955,46.83543081333938,35.438925263117994,0.25069304104384926,0.61367264878794,1.279702379880952,0.5550983553840325,13.90997524360601,0.5799999237060511,-0.7864700472727506,-0.47049999237060547,-1.8698903002792662,0.9288903155380552,-1.1701951463249358,0.22919516158372488,0.3629869011809852,82.06895916697559,42.16743737100968,0.6996951539543308,2,-0.06500053405761719,0.9200000762939453,1.8324999809265137,1.0500001907348633,0.4500007629394531,2,0.012571852713771925,-2.9999999999999454,27.84000015258789,1.304345843025546,27.6299991607666,11.31587929407513,27.70000076293945,0.012571852713771925 87,2010-02-11,28.020000457763672,28.18000030517578,27.70000076293945,27.70000076293945,346900.0,0.0064655281677161724,-1.9999999999999556,-2.666687859617921,50.15106088361535,37.818707230147815,-0.05239245376024826,0.2802867284086119,1.1581596613302807,0.37509805020825127,13.42914863549657,0.4799995422363317,-0.7274630974299576,-0.18399972915649343,-1.2866930629268474,0.9186936046138605,-0.7353463960416704,0.36734693772868354,-1.3700008392333984,89.54249832639583,44.49174937809833,0.5513466668851769,2,-0.40000057220458984,0.7399997711181641,1.607499599456787,0.869999885559082,0.1800003051757777,3,0.006423993655785498,2.0526225969984253,27.84000015258789,-2.9999999999999454,27.84000015258789,1.304345843025546,27.6299991607666,0.006423993655785498 88,2010-02-12,28.309999465942386,28.38999938964844,27.53000068664551,27.709999084472656,875600.0,0.010349714612455152,1.2631538000145348,1.8750029802350712,55.084728868160774,40.20360275974045,-0.34934301830320535,-0.14306112041876773,0.9031463039786516,0.08509904202953678,13.197269763421241,0.8599987030029297,-0.7143542672488188,0.18599929809570526,-0.5746764041781951,0.9466750003696056,-0.19433855304124492,0.5663371492326554,-1.6293998336792015,92.07921726962164,42.36427192999628,0.3803378511369494,2,-0.6899995803833043,0.355000495910641,1.3350005149841273,0.5800008773803675,-0.30999946594238637,4,-0.007417841343490328,-1.9999999999999556,28.020000457763672,2.0526225969984253,27.84000015258789,-2.9999999999999454,27.84000015258789,-0.007417841343490328 89,2010-02-16,28.25,28.40999984741211,27.95000076293945,28.10000038146973,213500.0,-0.0021193736161869703,-1.0444455747279737,0.24999920527190087,48.43749348073959,42.544853994074764,-0.35137740305982845,-0.1456609489061904,1.006859803497548,0.14509850797192314,13.878076337340389,0.4599990844726598,-0.6920580934821778,0.1609998703002944,-0.49716019027452063,0.8191599308751094,-0.16808015998711312,0.4900799005877019,-1.5010243774414036,82.22223164123173,32.686262557428115,0.3290800302874068,2,-0.7200002670288086,0.2649993896484375,1.440000057220459,0.6400003433227539,-0.22999954223632812,1,-0.007079673024405264,1.2631538000145348,28.309999465942386,-1.9999999999999556,28.020000457763672,2.0526225969984253,27.84000015258789,-0.007079673024405264 90,2010-02-17,27.940000534057614,28.29999923706055,27.85000038146973,28.06999969482422,456100.0,-0.010973432422739293,-1.9032234247427278,-0.8666632758160736,33.78379423310385,43.20207095703456,-0.04974419137669983,0.172389406043699,1.3511024368976514,0.4550979739143095,13.656337138281094,0.4499988555908203,-0.6132434936856015,-0.14849958419800302,-0.8071193076640952,0.5101201392680892,-0.4778094459310509,0.18081027753504486,-1.0913634580078053,47.7778319370823,1.5099664041294147,0.32930986173304616,2,-0.41000080108642223,0.5749988555908239,1.8499994277954137,0.9499998092651403,0.059999465942386365,2,0.0025053576766722596,-1.0444455747279737,28.25,1.2631538000145348,28.309999465942386,-1.9999999999999556,28.020000457763672,0.0025053576766722596 91,2010-02-18,28.0,28.10000038146973,27.65999984741211,27.770000457763672,613800.0,0.002147439684879293,1.0465126594630867,-1.7692386695423317,36.67818995876437,44.18088744506774,-0.12088868384141449,0.11929380077803131,1.3038604014277837,0.39509850797192314,13.387255905716428,0.44000053405762074,-0.5767739256027404,-0.08900012969970561,-0.7473201075659013,0.5693198481664901,-0.41816011863280167,0.24015985923339045,-1.0576811576684548,53.40906381604454,9.319929377628483,0.32915998893309717,2,-0.4700002670288086,0.5149993896484375,1.8274998664855957,0.8900003433227539,0.06999969482421875,3,0.013214315686907119,-1.9032234247427278,27.940000534057614,-1.0444455747279737,28.25,1.2631538000145348,28.309999465942386,0.013214315686907119 92,2010-02-19,28.01000022888184,28.229999542236328,27.82999992370605,27.82999992370605,152500.0,0.00035715103149436267,-3.444432670707277,0.7826115801171257,47.5555419921876,45.65851248135238,-0.10072126526421243,0.11270942635227854,1.2970030988082826,0.38509827909008365,13.469739322840102,0.399999618530277,-0.4628944755758049,-0.07749986648559215,-0.7364263821958943,0.58142664922471,-0.40696312434074144,0.25196339136955714,-0.979620526245462,54.54545454545476,7.1719525921214,0.3294632578551507,2,-0.11500072479248402,0.4600000381469691,1.8699998855590785,0.8800001144409144,-0.01000022888183949,4,0.009996454279096678,1.0465126594630867,28.0,-1.9032234247427278,27.940000534057614,-1.0444455747279737,28.25,0.009996454279096678 93,2010-02-22,28.239999771118164,28.420000076293945,27.88999938964844,28.0,290500.0,0.008211336678218384,-1.304345843025566,1.3333298012121713,46.118720665812596,45.8120576623777,-0.27498407000697256,-0.1045352153525343,1.0770748006287896,0.15509873685375908,13.422443862807581,0.5300006866455043,-0.3434875435598954,0.1409996986389146,-0.5202558311688499,0.8022552284466791,-0.18962806626496942,0.4716274635427986,-1.126842859795243,76.3157564517303,26.990119146640268,0.33062776490388246,2,-0.27499961853027344,0.13500022888183594,1.6525001525878906,0.6500005722045898,-0.3299999237060547,0,-0.001416395485230204,-3.444432670707277,28.01000022888184,1.0465126594630867,28.0,-1.9032234247427278,27.940000534057614,-0.001416395485230204 94,2010-02-23,28.01000022888184,28.420000076293945,27.81999969482422,28.420000076293945,390400.0,-0.008144459776927904,1.9268322183868476,-1.7083343267450122,51.26906502124718,46.212669546330076,0.016301539492950212,0.1372254286240242,1.3133911345120062,0.38509827909008365,13.386062148874922,0.6000003814697266,-0.20567733667536459,-0.09199981689452841,-0.7509495139927544,0.5669498802036976,-0.4214746654436432,0.2374750316545864,-0.7922958643612361,46.05266790309715,-8.576400207725094,0.3294748485491131,2,-0.045000076293948865,0.2749996185302699,1.8499999046325648,0.8800001144409144,0.19000053405761008,1,-0.0003570235201757477,-1.304345843025566,28.239999771118164,-3.444432670707277,28.01000022888184,1.0465126594630867,28.0,-0.0003570235201757477 95,2010-02-24,27.959999084472656,28.0,27.8799991607666,27.989999771118164,263000.0,-0.0017851176008782943,3.799923707800877,0.07317243368472044,49.24621381668174,46.48053432447922,0.09511719590396694,0.16496858534572567,1.3773177717361342,0.4350994234992669,14.142908173903141,0.13000106811523793,-0.11545043335929961,-0.12250089645385742,-0.7735849959011141,0.5285832029933992,-0.44804294617748397,0.20304115326976913,-0.646111063010185,39.47357193588299,-20.188342543219868,0.32554204972362766,2,0.015001296997070312,-0.0149993896484375,1.717501163482666,0.9300012588500977,0.030000686645507812,2,0.0021459719333229987,1.9268322183868476,28.01000022888184,-1.304345843025566,28.239999771118164,-3.444432670707277,28.01000022888184,0.0021459719333229987 96,2010-02-25,27.979999542236328,28.059999465942386,27.82999992370605,27.82999992370605,328900.0,0.0007153239777744069,-2.0666683620919346,-4.999872846334914,56.497160529747035,47.185656507382745,0.10847096136030387,0.07642861044382343,1.3633804604850823,0.415098965735595,14.982789661853147,0.22999954223633523,-0.07219628360683927,-0.05650043487548828,-0.5823492368503409,0.46934836709936434,-0.3194248358629146,0.20642396611193803,-0.5776225563873396,26.66662428116844,-38.45973535715996,0.2629244009874257,2,-0.0049991607666015625,-0.034999847412109375,1.4375004768371582,0.9400005340576172,-0.09000015258788707,3,0.0007148126551423939,3.799923707800877,27.959999084472656,1.9268322183868476,28.01000022888184,-1.304345843025566,28.239999771118164,0.0007148126551423939 97,2010-02-26,28.29999923706055,28.29999923706055,27.959999084472656,28.07999992370605,632800.0,0.011436729809132906,2.0909201251917517,1.46666581895402,64.70583835414592,48.25466867249221,-0.18733424501907692,-0.29575110371230195,1.0426488340289843,0.09509927091137271,15.685211974558676,0.3400001525878942,-0.043783836693933154,0.2869993209838917,-0.13197672896878387,0.7059753709365673,0.07751129600755391,0.4964873459602295,-0.816212403975964,79.99987284350591,12.92484026308729,0.20948802497633862,2,-0.2599992752075231,-0.3549995422363317,1.0100011825561488,0.6200008392333949,-0.13999938964844105,4,-0.008127192524271631,-2.0666683620919346,27.979999542236328,3.799923707800877,27.959999084472656,1.9268322183868476,28.01000022888184,-0.008127192524271631 98,2010-03-01,28.399999618530273,28.739999771118164,28.21999931335449,28.459999084472656,321800.0,0.003533582479350983,-1.4761922062115727,-0.2727256964011599,68.5990476155373,50.4948413541364,-0.3053347453853661,-0.39389429810552556,0.9330697049285277,-0.004901110558350297,16.15367815478755,0.5200004577636754,-0.006316556449718291,0.37299976348877095,-0.07848178031624187,0.8244813072937838,0.14725899158626277,0.5987405353912791,-0.8413157259889381,63.04346473996828,-5.873177720602563,0.22574077190250674,3,-0.19999980926513672,-0.4549999237060547,0.8350005149841309,0.5200004577636719,-0.5900001525878871,0,-0.01408449379940424,2.0909201251917517,28.29999923706055,-2.0666683620919346,27.979999542236328,3.799923707800877,27.959999084472656,-0.01408449379940424 99,2010-03-02,28.020000457763672,28.649999618530273,27.790000915527344,28.399999618530273,468000.0,-0.013380252319393104,-1.0476202370112693,6.333375719235782,54.017867786553836,52.74307174896417,0.04314515501246774,-0.04702183382862657,1.263737662673023,0.37509805020825127,16.69623351120872,0.8599987030029297,-0.0022009368008184538,0.012500572204590554,-0.40145951920868583,0.42646066361786694,-0.19447947350204942,0.21948061791123052,-0.34318497736465403,24.210507295115374,-41.46614450921166,0.20698004570663864,3,0.17999935150146484,-0.07500076293945312,1.2149996757507324,0.8999996185302734,-0.37000083923339844,1,-0.003925789027640181,-1.4761922062115727,28.399999618530273,2.0909201251917517,28.29999923706055,-2.0666683620919346,27.979999542236328,-0.003925789027640181 100,2010-03-03,27.6299991607666,28.1299991607666,27.3700008392334,27.940000534057614,663200.0,-0.0139186756111922,1.202898069980484,0.8157948892982354,46.00758443283921,53.77967113497249,0.42974009965696425,0.33411956715410795,1.5985364183715305,0.7650993472053216,17.106587900147517,0.7599983215332031,-0.05286063501007021,-0.361000728607177,-0.8079269607697519,0.08592550355539785,-0.5844638446884645,-0.13753761252588959,1.1100006103515625,18.97799447007688,-42.78172216726609,0.2234631160812881,3,0.4250011444091797,0.3150005340576172,1.6050009727478027,1.2900009155273438,0.35000038146972656,2,0.02062980888476562,-1.0476202370112693,28.020000457763672,-1.4761922062115727,28.399999618530273,2.0909201251917517,28.29999923706055,0.02062980888476562 101,2010-03-04,27.239999771118164,27.940000534057614,27.04999923706055,27.56999969482422,294700.0,-0.014115070629543092,-1.5070424048677669,1.0645111671691503,36.267585060078225,52.525453698071445,0.7829296306990265,0.7009900206465964,1.9225052204650837,1.1770444928066084,17.699915189711554,0.8900012969970632,-0.08457193621319803,-0.7135001182556167,-1.2725697774328992,-0.15443045907833408,-0.9930349478442579,-0.43396528866697537,1.4726000213623038,11.242631598549325,-45.06111488706761,0.27953482958864145,3,0.6549997329711914,0.7049999237060547,1.9725008010864258,1.6800003051757812,0.8000011444091797,3,0.027533039878921084,1.202898069980484,27.6299991607666,-1.0476202370112693,28.020000457763672,-1.4761922062115727,28.399999618530273,0.027533039878921084 102,2010-03-05,27.3799991607666,27.57999992370605,27.26000022888184,27.270000457763672,716400.0,0.005139478370953299,-3.9231040098597485,-0.33332948010288127,32.7137401494965,51.036011418480776,0.6081165524650594,0.5605916547569123,1.7186748987748466,1.0632211883073879,18.070650783670356,0.3400001525878871,-0.038392956640571185,-0.5550006866455064,-1.1646253421415231,0.05462396885051035,-0.8598130143935165,-0.25018835889749624,1.266096609497069,19.52661653388573,-30.919486006938342,0.30481232774800837,3,0.5150003433227539,0.46000099182128906,1.785001277923584,1.5400009155273438,0.6900005340576172,4,0.01862674377333917,-1.5070424048677669,27.239999771118164,1.202898069980484,27.6299991607666,-1.0476202370112693,28.020000457763672,0.01862674377333917 103,2010-03-08,29.03000068664551,29.35000038146973,27.170000076293945,27.239999771118164,680100.0,0.06026302324520283,-1.2590673165486717,16.27292746787817,59.11215609239589,51.90746598194174,-1.0259256075667054,-1.0378730360406543,0.02012051597203879,-0.5483487630394599,17.12258057035469,2.180000305175785,0.03435073277316292,1.0285008430481,0.2579019199729231,1.7990997661232768,0.6432013815105115,1.4138003045856884,-1.980001449584961,86.08697671294334,38.02201302834366,0.38529946153758843,3,-0.8300008773803711,-1.0300006866455114,0.08999967575072887,-0.11000061035156605,-0.470001220703125,0,-0.02996902578902183,-3.9231040098597485,27.3799991607666,-1.5070424048677669,27.239999771118164,1.202898069980484,27.6299991607666,-0.02996902578902183 104,2010-03-09,28.45000076293945,28.920000076293945,27.96999931335449,28.770000457763672,706800.0,-0.01997932862512386,2.0645238695863624,-0.17877068779596017,55.604396709971134,52.61393074786279,-0.4212465067137501,-0.41454473929688973,0.5406030738277714,0.05209110054581245,16.280623524590528,1.0600013732910227,0.05523079531443642,0.4075008392333963,-0.3671200204325338,1.1821216988993264,0.020190409400431264,0.7948112690663613,-1.354001502990716,60.869601273112806,12.240871334446638,0.3873104298329655,3,-0.2500009536743093,-0.4500007629394496,0.49999952316284535,0.46999931335449574,-0.26000022888183594,1,-0.02249565131227571,-1.2590673165486717,29.03000068664551,-3.9231040098597485,27.3799991607666,-1.5070424048677669,27.239999771118164,-0.02249565131227571 105,2010-03-10,28.53000068664551,28.790000915527344,28.35000038146973,28.35000038146973,413000.0,0.0028119480337684966,-3.8888865341414434,-0.5625014901175343,55.79869256931458,52.53632319670362,-0.4602935335204421,-0.46399010035742805,0.39691975512316446,-0.019569884116691583,15.726705321531234,0.44000053405761363,0.0656362861624551,0.4530007362365751,-0.34476242764289466,1.2507639001160449,0.054119154296838445,0.8518823181763118,-1.388921404266359,64.34785709487728,15.649487603229957,0.3988815819397352,3,-0.3300008773803711,-0.5300006866455114,0.41999959945678356,0.38999938964843395,-0.5100002288818395,2,-0.03084476154699689,2.0645238695863624,28.45000076293945,-1.2590673165486717,29.03000068664551,-3.9231040098597485,27.3799991607666,-0.03084476154699689 106,2010-03-11,28.190000534057614,28.60000038146973,28.0,28.59000015258789,479100.0,-0.011917285117593712,1.8571441546586667,-2.2222163353537265,51.836737235948995,51.10642307245952,-0.09763995172578177,-0.10163524891079945,0.6628146051277533,0.3217672990518672,14.861327733704297,0.6000003814697301,0.07204157812146406,0.09550056457519318,-0.6957009236611853,0.8867020528115717,-0.30010017954299784,0.4911013086933842,-1.0047428296966494,46.789005274080466,-1.121426228636011,0.3956007441181898,3,0.009999275207526637,-0.19000053405761363,0.7949995994567907,0.7299995422363317,0.04999923706055043,3,-0.007449485201945105,-3.8888865341414434,28.53000068664551,2.0645238695863624,28.45000076293945,-1.2590673165486717,29.03000068664551,-0.007449485201945105 107,2010-03-12,28.20000076293945,28.709999084472656,28.0,28.43000030517578,537800.0,0.00035474383442291035,-1.2539615261185217,0.5749994039529875,49.57266037106061,48.99238004529544,-0.13780874495413542,-0.10272567854791959,0.5760078400301012,0.309024363069895,14.168364667433725,0.7099990844726562,0.08870941681444577,0.09650077819823721,-0.6952274129156208,0.8882289693120953,-0.29936331735869004,0.49236487375516447,-0.9714482050363102,47.247731305360986,2.809331298506102,0.395864095556929,3,-9.536743093008226e-07,-0.20000076293944957,0.7749991416931188,0.7199993133544957,0.09000015258789418,4,-0.0056737533008289764,1.8571441546586667,28.190000534057614,-3.8888865341414434,28.53000068664551,2.0645238695863624,28.45000076293945,-0.0056737533008289764 108,2010-03-15,28.10000038146973,28.190000534057614,27.88999938964844,28.06999969482422,463300.0,-0.003546112722136563,1.8571402621229889,-0.13043802763174514,50.989012002454814,48.655840513728876,-0.09480860713769346,-0.0203056423387018,0.5964560877213145,0.4227575398556631,13.758861126086689,0.3100013732910085,0.08662364774485809,0.007000350952150569,-0.7787442830143192,0.7927449849186203,-0.3858719660310861,0.3998726679353872,-0.8290188670952574,20.3884322160229,-22.86072944201522,0.3928723169832355,3,0.09999942779541016,-0.10000038146973012,0.8449993133544886,0.8199996948242152,0.05999946594237926,0,-0.0010676400796526542,-1.2539615261185217,28.20000076293945,1.8571441546586667,28.190000534057614,-3.8888865341414434,28.53000068664551,-0.0010676400796526542 109,2010-03-16,28.04999923706055,28.149999618530273,27.979999542236328,28.059999465942386,623800.0,-0.0017794001327541276,-1.266673448367834,-0.33333333333329385,50.98901200245486,49.209332465908396,-0.04481769051216489,0.014697227402134416,0.5878951690735796,0.4773985486586163,13.364272050581333,0.1700000762939453,0.03500435499046617,-0.03300075531005575,-0.8154159841664459,0.7494144735463344,-0.42420836973824905,0.35820685911813754,-0.7374373453441727,17.777730682829723,-24.87709052920461,0.3912076144281946,3,0.15000057220458984,0.15000057220458984,0.3350005149841273,0.8650007247924769,0.15000152587889914,1,0.0181818268361309,1.8571402621229889,28.10000038146973,-1.2539615261185217,28.20000076293945,1.8571441546586667,28.190000534057614,0.0181818268361309 110,2010-03-17,28.01000022888184,28.149999618530273,28.0,28.149999618530273,415200.0,-0.001425989635174818,1.1428610354223434,13.999618539004032,50.32823496857471,50.77162690018578,0.06118763768114732,0.06346311039005315,0.5815222152574862,0.5228099541655524,12.810997043174538,0.14999961853027344,-0.04018851212389407,-0.07649974822997763,-0.8568451072215097,0.7038456107615545,-0.4666724277257437,0.31367293126578843,-0.6566895673703961,14.634254133365651,-28.801922508763333,0.3901726794957663,3,0.24999999999999645,0.18999958038330078,0.37499952316283824,0.9049997329711879,0.2999992370605469,2,0.006426287172613732,-1.266673448367834,28.04999923706055,1.8571402621229889,28.10000038146973,-1.2539615261185217,28.20000076293945,0.006426287172613732 111,2010-03-18,28.3700008392334,28.5,28.0,28.01000022888184,232800.0,0.01285257434522813,-1.631571550469307,-2.571444141689413,50.759236051434634,52.77668200040113,-0.13596365375728325,-0.28184714791174414,0.17192924472778515,0.17212647096079792,12.158753744962308,0.5,-0.04416765208475937,0.2650008201599121,-0.5242033277211071,1.0542049680409313,-0.12960125378059573,0.65960289410042,-0.9767563833227904,58.536783929883796,18.91082191479888,0.3946020739405094,3,-0.1100006103515625,-0.17000102996825817,-0.07000064849853516,0.5449991226196289,0.18999862670898793,3,-0.0123369887598207,1.1428610354223434,28.01000022888184,-1.266673448367834,28.04999923706055,1.8571402621229889,28.10000038146973,-0.0123369887598207 112,2010-03-19,28.290000915527344,28.53000068664551,27.78000068664551,28.290000915527344,462000.0,-0.002819877382429281,2.1250029802350348,0.0,48.80175758565508,51.63108216631882,0.09688319865278316,-0.1895110515837075,0.1878118840751668,0.2534086609425259,11.591748530909701,0.75,0.006429202320987315,0.1710008621215806,-0.6210365493726862,0.9630382736158474,-0.225017843625551,0.5670195678687122,-0.8576213411055527,68.00003051757764,30.041757970011957,0.39601870574713255,3,0.05999946594238281,-0.09000110626220348,-0.022500991821289062,0.6249990463256836,0.21999931335449574,4,-0.0017674493740201802,-1.631571550469307,28.3700008392334,1.1428610354223434,28.01000022888184,-1.266673448367834,28.04999923706055,-0.0017674493740201802 113,2010-03-22,28.20000076293945,28.770000457763672,28.13999938964844,28.21999931335449,253800.0,-0.0031813414519367145,-7.999931881037906,-100.0,52.09302531892615,51.24092978953604,0.06343754158794823,-0.10820910792580563,0.21293891610828197,0.34290338045026303,11.507813408645335,0.6300010681152308,0.12784842384668593,0.0830006599426234,-0.7079515547237456,0.8739528746089924,-0.3124754473905611,0.4784767672758079,-0.7292687723766988,42.42425993892573,2.6143385035607167,0.39547610733318456,3,0.08500003814697621,-9.536743093008226e-07,-0.010000705718990588,0.7149991989135778,-0.40000152587889914,0,0.0031914946862758864,2.1250029802350348,28.290000915527344,-1.631571550469307,28.3700008392334,1.1428610354223434,28.01000022888184,0.0031914946862758864 114,2010-03-23,28.0,28.420000076293945,27.809999465942386,28.04999923706055,341500.0,-0.007092225444273459,-1.8372101275705135,2.5001430615166296,54.501223997308344,51.09676661486868,0.21556143461798172,0.09592202145130813,0.3569777584927252,0.5394742187233561,11.095166075007466,0.610000610351559,0.2542963643399716,-0.11650009155273366,-0.9077497000193908,0.6747495169139235,-0.5121248957860622,0.2791247126805949,-0.4916826416191107,22.22215800171441,-19.38747651902388,0.39562480423332796,3,0.27500057220458984,0.19999980926514027,0.1424999237060547,0.9149999618530273,0.030000686645511365,1,0.005714280264718097,-7.999931881037906,28.20000076293945,2.1250029802350348,28.290000915527344,-1.631571550469307,28.3700008392334,0.005714280264718097 115,2010-03-24,28.020000457763672,28.26000022888184,27.81999969482422,28.0,628600.0,0.0007143020629882812,-1.3157857752346722,-0.4000152590218683,60.42780666847197,52.051329885149016,0.12919588544077598,0.08500547128180358,0.28235061830617525,0.5300167190406029,10.660218766707615,0.44000053405762074,0.15222433647819855,-0.09949970245361328,-0.8887032096127072,0.6897038047054806,-0.49410145603316025,0.2951020511259337,-0.4748494389210052,24.2424067277401,-20.332350263329605,0.3946017535795476,3,0.25500011444091797,0.1799993515014684,0.002499103546142578,0.8949995040893555,0.0,2,0.006423993655785498,-1.8372101275705135,28.0,-7.999931881037906,28.20000076293945,2.1250029802350348,28.290000915527344,0.006423993655785498 116,2010-03-25,28.0,28.440000534057614,27.920000076293945,28.06999969482422,230300.0,-0.0007137921997474317,-3.521752110526896,-3.499904634751097,58.56353649380241,53.05031612100922,0.13344345498003207,0.1123409172482539,0.2389509956294944,0.557357455920215,10.440214910593717,0.5200004577636683,0.10284484542714623,-0.12050018310547017,-0.9090097965157966,0.6680094303048563,-0.5147549898106334,0.27375462359969305,-0.4187519939047917,22.22215800171441,-24.466773275375655,0.3942548067051625,3,0.27500057220458984,0.19999980926514027,0.022499561309814453,0.9149999618530273,0.14999961853027344,3,0.011071409497942275,-1.3157857752346722,28.020000457763672,-1.8372101275705135,28.0,-7.999931881037906,28.20000076293945,0.011071409497942275 117,2010-03-26,28.06999969482422,28.1299991607666,27.96999931335449,28.020000457763672,314300.0,0.002499989100865019,-1.133309597680634,-0.7142779291553134,26.470596485060554,50.326047730187625,0.048124649396591224,0.0255359905590673,0.1053798372072734,0.5025244787797476,10.732212739154463,0.15999984741211293,0.04328232665990939,-0.039000511169433594,-0.8231843777757568,0.7451833554368896,-0.431092444472597,0.3530914221337298,-0.45337664122152077,27.0833291941259,-14.017993975011034,0.3920919333031619,3,0.2050008773803711,0.13000011444092152,-0.0475001335144043,0.8450002670288086,0.28000068664551137,4,0.017456351138062765,-3.521752110526896,28.0,-1.3157857752346722,28.020000457763672,-1.8372101275705135,28.0,0.017456351138062765 118,2010-03-29,28.0,28.229999542236328,27.75,28.059999465942386,317000.0,-0.002493754741191734,1.4,-1.2000076295110194,35.29411764705897,48.58217057958808,0.11448708243757366,0.0674925978725085,0.11742105368248446,0.5883958423866105,11.099397985734253,0.4799995422363281,0.02587995300495649,-0.08900022506713867,-0.8622620791475768,0.6842616290132995,-0.47563115210735774,0.2976307019730804,-0.3487093998399615,36.23185601463977,-2.2710555746195737,0.38663092704021856,3,0.26000022888183594,0.19999980926514027,0.18249988555908203,0.9149999618530273,0.2999992370605504,0,0.018214293888637156,-1.133309597680634,28.06999969482422,-3.521752110526896,28.0,-1.3157857752346722,28.020000457763672,0.018214293888637156 119,2010-03-30,27.90999984741211,28.21999931335449,27.84000015258789,28.11000061035156,732900.0,-0.003214291163853189,-1.2352881778096707,3.3333757192355256,29.870139521058036,46.30904886319734,0.20399181034841618,0.15687215748584293,0.17817031475560796,0.6940651247184739,11.346683810755795,0.379999160766598,0.017754444703729888,-0.17350034713745188,-0.9503849706562058,0.603384276381302,-0.5619426588968288,0.21494196462192505,-0.2247350516258777,23.188365735199522,-11.547753739983282,0.38844231175937777,3,0.35000038146972656,0.2899999618530309,0.26000022888183594,1.005000114440918,0.07999992370605469,1,-0.003941261589141765,1.4,28.0,-1.133309597680634,28.06999969482422,-3.521752110526896,28.0,-0.003941261589141765 120,2010-03-31,28.20000076293945,28.36000061035156,27.93000030517578,27.93000030517578,480200.0,0.010390573884371701,-2.1851820455219504,-1.3499971389879708,50.33557734280094,46.261975673349156,-0.06283051158537489,-0.0930045380284028,-0.1060768252295965,0.4279656400642686,11.029552476623651,0.4500007629394496,0.01544045082937373,0.08800048828124574,-0.660123518496043,0.8361244950585345,-0.28606151510739863,0.4620624916698901,-0.48144125543954885,65.21745139720072,30.68380851071079,0.37406200338864404,3,0.059999465942386365,-9.536743093008226e-07,-0.07500076293944957,0.7149991989135778,-0.48000144958496094,2,-0.006028371336689875,-1.2352881778096707,27.90999984741211,1.4,28.0,-1.133309597680634,28.06999969482422,-0.006028371336689875 121,2010-04-01,27.989999771118164,28.420000076293945,27.8700008392334,28.25,537000.0,-0.0074468434801345795,-1.2000053405965447,-0.9629621780471735,43.786968892239635,45.704776929636324,0.0978932109445303,0.18558031190052304,0.10606685777899116,0.6554607362808653,10.27478442476793,0.5499992370605469,0.011884833778708526,-0.15950050354003764,-0.789437761885047,0.4704367548049717,-0.4744691327125423,0.15546812563246704,-0.23881144613886818,35.820857281943105,2.7758525629096695,0.3149686291725044,4,0.2700004577636719,0.2100000381469762,-0.029999732971191406,0.9250001907348633,-0.15999984741211293,3,0.0010718359017802825,-2.1851820455219504,28.20000076293945,-1.2352881778096707,27.90999984741211,1.4,28.0,0.0010718359017802825 122,2010-04-05,27.88999938964844,28.059999465942386,27.53000068664551,27.68000030517578,406400.0,-0.003572718195336,-1.0784334258338422,-0.8076880754135778,43.78696889223954,44.7818817711156,0.15107336425749907,0.34335148046958963,0.20548016196870833,0.7757447398806363,9.247943817008405,0.529998779296875,0.012728684972461934,-0.2850008964538553,-0.8175426157507957,0.2475408228430851,-0.5512717561023237,-0.018730036805386874,1.460000991821289,40.44932021190888,5.563614029470045,0.2662708596484701,4,0.09500122070312145,0.3100004196166992,0.0700006484985316,1.0250005722045863,0.5699996948242152,0,0.009322346166071638,-1.2000053405965447,27.989999771118164,-2.1851820455219504,28.20000076293945,-1.2352881778096707,27.90999984741211,0.009322346166071638 123,2010-04-06,28.15999984741211,28.190000534057614,27.59000015258789,27.71999931335449,543700.0,0.009680905832643472,1.3999923706345923,2.0952497729336783,52.87959160848092,44.60170039457921,-0.13991107832772087,0.005091913185026442,-0.06101488865880356,0.5201396429976128,8.62565127459832,0.600000381469723,-0.010616313139713895,0.028499603271484375,-0.3204710631112917,0.37747026965426045,-0.14598572991990366,0.2029849364628724,1.1536005401611362,70.78647110257673,32.34309192985866,0.17448533319138876,4,-0.17499923706054688,0.039999961853030896,-0.16750001907348633,0.755000114440918,1.760000228881836,1,0.00674717809258385,-1.0784334258338422,27.88999938964844,-1.2000053405965447,27.989999771118164,-2.1851820455219504,28.20000076293945,0.00674717809258385 124,2010-04-07,27.809999465942386,28.18000030517578,27.520000457763672,28.020000457763672,548500.0,-0.012428990886585112,1.4905622352657508,-0.4772744021119406,45.49548852930003,42.942553934671224,0.20149249886237186,0.32115223769698176,0.2904303968856965,0.8812092489296326,7.916912902566699,0.6599998474121094,-0.028061131026014152,-0.2895007133483851,-0.6328273448075947,0.05382591811082449,-0.46116402907798815,-0.11783739761878209,1.4679289276123058,32.22212567737436,-8.851544141967686,0.17166331572960403,4,0.17000102996825817,0.3900003433227539,0.26250028610229137,1.105000495910641,2.489999771118164,2,0.01761955341704491,1.3999923706345923,28.15999984741211,-1.0784334258338422,27.88999938964844,-1.2000053405965447,27.989999771118164,0.01761955341704491 125,2010-04-08,27.649999618530273,27.93000030517578,27.520000457763672,27.65999984741211,318300.0,-0.005753320765362058,-2.0370522121830783,0.04761991262568086,32.17822530083154,40.0108526910078,0.3391539289771188,0.43410088307189554,0.4371505708167476,1.0305433501508148,7.169873428237997,0.4099998474121094,-0.06379462315193507,-0.40550050735473775,-0.7420143871577878,-0.06898662755168772,-0.5737574472562628,-0.23724356745321273,1.5576116575927763,14.44435731860577,-23.411566708527722,0.16825693990152488,4,0.32000064849853516,0.5500001907348668,0.4225001335144043,1.265000343322754,3.1800003051757777,3,0.012296569883495811,1.4905622352657508,27.809999465942386,1.3999923706345923,28.15999984741211,-1.0784334258338422,27.88999938964844,0.012296569883495811 126,2010-04-09,27.979999542236328,28.09000015258789,27.63999938964844,27.809999465942386,411400.0,0.011934897947879053,1.307688545675939,-16.999618539004032,43.171788770358965,41.86654072270762,0.00672588367351068,0.09229347940652843,0.07970097146619537,0.6929657036291275,7.087418804930083,0.4500007629394496,-0.09071644421597469,-0.06500053405761719,-0.39691761824388294,0.26691655012864857,-0.23095907615075006,0.10095800803551569,1.1601073011523475,68.65657195400765,33.18381947100441,0.16595854209313274,4,-0.009999275207519531,0.22000026702881215,0.020000457763671875,0.9350004196166992,2.770000457763672,4,-0.009292360011992296,-2.0370522121830783,27.649999618530273,1.4905622352657508,27.809999465942386,1.3999923706345923,28.15999984741211,-0.009292360011992296 127,2010-04-12,28.040000915527344,28.290000915527344,27.770000457763672,27.8799991607666,181300.0,0.0021444379654274037,-1.736850558904577,0.9411863703172004,46.42858359275487,43.10370360556272,-0.06479187905301131,0.02075482979159915,-0.003427906430054861,0.6256585820423837,6.995180693733636,0.5200004577636719,-0.14476558580520305,0.0030008316040053273,-0.32079972343894525,0.3268013866469559,-0.15889944591746996,0.16490110912548062,1.0353016724363329,67.5324868343481,31.578374978661977,0.16190027752147518,4,-0.07000064849853516,0.2199993133544922,-0.12000131607055664,0.8749990463256836,2.2599983215332067,0,-0.00748933612569902,1.307688545675939,27.979999542236328,-2.0370522121830783,27.649999618530273,1.4905622352657508,27.809999465942386,-0.00748933612569902 128,2010-04-13,28.06999969482422,28.34000015258789,27.989999771118164,28.0,938700.0,0.001069856573373551,-6.777773068282965,0.4374932945510031,51.69081101800645,45.528222660779214,-0.09366708119117106,-0.012234009999485096,-0.0357278045237166,0.5892526717424431,7.119739054127555,0.35000038146972656,-0.18864520587598932,0.0344996452331543,-0.2883486105148627,0.3573479009811713,-0.12692448264085243,0.19592377310716103,0.9430908079314584,67.07310265261121,28.16825124774904,0.16142412787400823,4,-0.09999942779541016,0.1900005340576172,-0.2024998664855957,0.8450002670288086,1.9200000762939453,1,0.013893815243622765,-1.736850558904577,28.040000915527344,1.307688545675939,27.979999542236328,-2.0370522121830783,27.649999618530273,0.013893815243622765 129,2010-04-14,28.559999465942386,28.63999938964844,28.020000457763672,28.020000457763672,1019800.0,0.017456351138062765,-1.2962965579358343,7.714305177111767,60.62988992207676,46.67203516958764,-0.538385027845699,-0.4870374671514419,-0.5317312635166296,0.11159719664905055,7.457858882928538,0.6199989318847692,-0.12741918488096005,0.4989994049072308,0.09979450255877964,0.898204307255682,0.29939695373300523,0.6986018560814564,0.39336743501361227,92.85714285714289,49.945493074791315,0.19960245117422534,4,-0.4799995422363317,-0.33999919891357777,-0.459999561309818,0.355000495910641,0.6800003051757777,2,0.04761906988035314,-6.777773068282965,28.06999969482422,-1.736850558904577,28.040000915527344,1.307688545675939,27.979999542236328,0.04761906988035314 130,2010-04-15,28.190000534057614,28.520000457763672,28.1299991607666,28.38999938964844,438900.0,-0.012955144916091288,-1.4374959022011886,-0.3703689313529945,53.287204996327155,47.72761695893069,-0.1899266190334643,-0.10842072396164681,-0.1576521333698011,0.48153557997251184,7.814251127422852,0.4300003051757848,-0.09895937662819776,0.12000045776366974,-0.28246608623918235,0.5224670017665218,-0.08123281423775808,0.32123372976509756,0.7060317091706914,55.00011444091726,9.080130027768945,0.2012332720014265,4,-0.11000061035155895,-0.03499984741210582,-0.09000062942504528,0.7249994277954137,0.8199996948242259,3,0.07484918989106615,-1.2962965579358343,28.559999465942386,-6.777773068282965,28.06999969482422,-1.736850558904577,28.040000915527344,0.07484918989106615 131,2010-04-16,28.020000457763672,28.20000076293945,28.0,28.059999465942386,356700.0,-0.006030509864253353,-4.000023841880559,0.19999618528091703,49.163892826204275,48.32505295159343,-0.01701245382711747,0.03585190734523991,0.013569690527251765,0.649847250286598,7.51729978705607,0.20000076293944957,-0.05525115932085001,-0.03249959945678782,-0.40968481326115835,0.3446856143475827,-0.2210922063589713,0.15609300744539567,0.8209905140460485,28.735667463223084,-18.758733443286072,0.18859260690218466,4,0.05999946594238281,0.125,0.07999944686889648,0.8949995040893555,1.2099990844726562,4,0.10028548965151063,-1.4374959022011886,28.190000534057614,-1.2962965579358343,28.559999465942386,-6.777773068282965,28.06999969482422,0.10028548965151063 132,2010-04-19,28.239999771118164,28.489999771118164,27.899999618530273,28.020000457763672,295500.0,0.007851509984309724,-1.5652125237899766,-5.500119212244993,53.8216508277829,48.42972619818255,-0.20354839992506157,-0.19824980394419356,-0.19488918050776505,0.4292620305090473,7.825197474706015,0.5900001525878906,-0.06626072557699914,0.18999977111816335,-0.18117212422164286,0.5611716664579696,0.004413823448260246,0.37558571878806646,0.5481515801297157,45.945980777012615,-2.850242423671311,0.18558594766990255,4,-0.15999984741210938,-0.09499931335449219,-0.1399998664855957,0.6750001907348633,1.489999771118164,0,0.08888102865527925,-4.000023841880559,28.020000457763672,-1.4374959022011886,28.190000534057614,-1.2962965579358343,28.559999465942386,0.08888102865527925 133,2010-04-20,28.290000915527344,28.729999542236328,28.190000534057614,28.32999992370605,177100.0,0.0017705787823807384,-3.499996026353122,-0.18181424100290558,56.12904496048101,49.61123246831377,-0.2605714882941115,-0.2541953784860027,-0.23091905455058637,0.38135485187194007,7.929607399320767,0.5399990081787145,-0.04646881349644616,0.23550090789795064,-0.14538336646658223,0.6163851822624835,0.045058770715684204,0.4259430450802171,0.44742439998116623,46.98811239110302,-4.8388324544275605,0.19044213718226632,4,-0.16500091552734375,-0.14500045776367188,-0.1900010108947754,0.6049985885620117,0.9599990844726562,1,0.07104977930311729,-1.5652125237899766,28.239999771118164,-4.000023841880559,28.020000457763672,-1.4374959022011886,28.190000534057614,0.07104977930311729 134,2010-04-21,28.15999984741211,28.60000038146973,28.0,28.36000061035156,406100.0,-0.004595300951152681,-1.307691743388489,5.0001430546949335,49.31971288588102,51.51584219998593,-0.08459816494693229,-0.1176235433617343,-0.08591257638151717,0.5226148093973677,8.468250497539984,0.6000003814697301,-0.02028113233406259,0.09749984741210938,-0.28528108828443166,0.4802807831086504,-0.09389062043615937,0.2888903152603781,0.5699996948242188,31.325331660381607,-18.03087317356033,0.19139046784826969,4,0.024999618530273438,-0.0149993896484375,-0.059999942779541016,0.7349996566772461,1.6000003814697301,2,0.06498579309737562,-3.499996026353122,28.290000915527344,-1.5652125237899766,28.239999771118164,-4.000023841880559,28.020000457763672,0.06498579309737562 135,2010-04-22,28.20000076293945,28.36000061035156,28.0,28.01000022888184,225800.0,0.0014204870647758217,-2.4285610484918054,-0.9499990463293029,53.79062838476623,52.69571326825341,-0.04288682953747269,-0.15119996132834146,-0.11690388407726715,0.5018839436540894,9.036002538100462,0.36000061035155895,-0.032386912154244385,0.12850074768066122,-0.2585137782825129,0.5155152736438353,-0.06500651530092583,0.32200801066224827,0.5299987792968786,36.1447195163143,-14.307136579629272,0.19350726298158677,4,0.04999923706055043,-0.0550003051757777,-9.536743093008226e-07,0.6249990463256871,2.0499992370605504,3,0.036879396455388846,-1.307691743388489,28.15999984741211,-3.499996026353122,28.290000915527344,-1.5652125237899766,28.239999771118164,0.036879396455388846 136,2010-04-23,28.309999465942386,28.38999938964844,28.059999465942386,28.07999992370605,211700.0,0.0039006631215237064,-1.4444397349496962,1.2105205039402522,57.55395634093778,53.93186579582928,-0.11303962030433112,-0.24957956964528805,-0.21642902611297998,0.41694036845491667,9.35512628895648,0.3299999237060547,0.005081313220628658,0.22299947738647674,-0.17658475602462786,0.6225837107975813,0.023207360680924438,0.42279159409202904,0.37160011291503636,49.39757651800879,-2.223715576653646,0.1997921167055519,4,0.005000114440914416,-0.1649990081787145,-0.07999944686890004,0.5150003433227504,1.3900012969970632,4,0.024726272558979412,-2.4285610484918054,28.20000076293945,-1.307691743388489,28.15999984741211,-3.499996026353122,28.290000915527344,0.024726272558979412 137,2010-04-26,28.559999465942386,28.63999938964844,28.209999084472656,28.209999084472656,344800.0,0.008830802003396476,-1.4571419229323204,1.5217438176902476,57.24636929998241,54.54915004938216,-0.31460485136657823,-0.4859001561106666,-0.4586373368009511,0.19498096934825426,9.859720187601674,0.4300003051757848,0.09875824248032572,0.44849948883057067,-0.0033634188590419,0.9003623965201832,0.2225680349857626,0.6744309426753787,-1.0399990081787145,76.71230371280063,26.378650122968025,0.22593145384480645,4,-0.24499988555908558,-0.4149990081787145,-0.32999944686890004,0.20000076293944957,1.7000007629394531,0,0.023459386863536658,-1.4444397349496962,28.309999465942386,-2.4285610484918054,28.20000076293945,-1.307691743388489,28.15999984741211,0.023459386863536658 138,2010-04-27,28.51000022888184,28.60000038146973,28.290000915527344,28.53000068664551,221200.0,-0.0017506735992824929,2.8749970197649635,-0.05714410275693262,64.22766307836872,54.94890262230349,-0.21861787144086264,-0.4171198947931032,-0.41061572332116114,0.25912330510763226,10.838477917422104,0.30999946594238637,0.14734004743925055,0.3730002403259327,-0.10893022178703404,0.8549307024388995,0.1320350092694511,0.6139654713824143,-0.967599792480474,79.68761175881565,25.945028250628468,0.2409652310564832,4,-0.1950006484985387,-0.3649997711181676,-0.23500013351440785,0.24999999999999645,2.1999988555908168,1,0.04279197837811943,-1.4571419229323204,28.559999465942386,-1.4444397349496962,28.309999465942386,-2.4285610484918054,28.20000076293945,0.04279197837811943 139,2010-04-28,27.79999923706055,28.32999992370605,27.75,28.32999992370605,518600.0,-0.02490357720523717,1.1886761218254542,26.499427808506226,52.491687825983966,54.8605118255987,0.41598512708252144,0.2995770585345987,0.29105085509709383,0.9835934954926593,11.325783184101379,0.7600002288818395,0.16774857143248667,-0.33150072097777894,-0.8266681131316531,0.16366667117609524,-0.579084417054716,-0.08391702490084185,-0.23564682159424422,5.617895657243163,-50.902322669818886,0.24758369607693748,4,0.44000053405761363,0.3250007629394496,0.4425010681152308,0.9600009918212855,2.2200012207031214,2,0.052158302256585465,2.8749970197649635,28.51000022888184,-1.4571419229323204,28.559999465942386,-1.4444397349496962,28.309999465942386,0.052158302256585465 140,2010-04-29,28.03000068664551,28.06999969482422,27.690000534057614,27.86000061035156,532000.0,0.008273433665362928,2.0400164796179454,-0.3207544453761428,50.859125674535804,55.04887103096888,0.17980984019916235,0.05922301078823011,0.06520952982231876,0.7661924992285911,11.517863900107239,0.3799991607666051,0.17837791782702084,-0.09299926757812216,-0.5890512141837618,0.4030526790275175,-0.341025240880942,0.15502670572469768,-0.44413533169556274,35.78953285964154,-18.40257129276987,0.24802597330281934,4,0.1799993515014613,0.09499931335448863,0.20749950408935192,0.634999275207516,1.5499992370605398,3,0.061719568314551054,1.1886761218254542,27.79999923706055,2.8749970197649635,28.51000022888184,-1.4571419229323204,28.559999465942386,0.061719568314551054 141,2010-04-30,28.020000457763672,28.729999542236328,27.920000076293945,27.920000076293945,269600.0,-0.00035676877049106714,-15.199927521028439,0.5882372740634115,49.650341722108706,54.58539224144952,0.21211637163723296,0.07545465553455699,0.0774051941833207,0.7775262614495553,12.056875937235544,0.8099994659423828,0.12099842812295947,-0.10449953079223562,-0.5990371948846409,0.3900381333001697,-0.35176836283843826,0.14276930125396703,-0.4130524221197547,31.7307921556547,-19.915697268558045,0.24726883204620184,4,0.18999958038330078,0.10499954223632812,0.2174997329711914,0.4949989318847656,1.5599994659423793,4,0.07958599235562991,2.0400164796179454,28.03000068664551,1.1886761218254542,27.79999923706055,2.8749970197649635,28.51000022888184,0.07958599235562991 142,2010-05-03,28.149999618530273,28.239999771118164,27.790000915527344,27.899999618530273,530400.0,0.0046395131564169745,1.0930164475435142,2.4999904632932157,51.35134960979913,54.054537202484866,0.0760003701941443,-0.0359082479572308,-0.04916505096409196,0.6446803035173119,13.171275512816033,0.4499988555908203,0.11340095473141076,0.012499618530274148,-0.469595660329194,0.49459489738974227,-0.2285480208994599,0.2535472579600082,-0.4981295226226585,44.230723380998946,-5.238674359598633,0.24104763942973437,5,0.06000041961669922,-0.024999618530273438,0.08750057220458984,0.36499977111816406,0.8000011444091761,0,0.05506220836283271,-15.199927521028439,28.020000457763672,2.0400164796179454,28.03000068664551,1.1886761218254542,27.79999923706055,0.05506220836283271 143,2010-05-04,28.35000038146973,28.459999084472656,27.940000534057614,28.020000457763672,471600.0,0.007104822936047306,-1.1224440543244123,1.319999694824233,46.06743579669253,53.69317308146392,-0.12806146225708304,-0.23288493914335717,-0.2507568822284263,0.44504255277850646,14.287222460381056,0.5199985504150426,0.13938201714286436,0.20300035476684997,-0.28836090880553655,0.6943616183392365,-0.04268027701934329,0.4486809865530432,-0.6550051077089662,63.4615843113094,18.675727459056056,0.24568063178619323,5,-0.14000034332275746,-0.22500038146973012,-0.11250019073486683,0.16499900817870738,1.1199989318847585,1,0.06737212774997126,1.0930164475435142,28.149999618530273,-15.199927521028439,28.020000457763672,2.0400164796179454,28.03000068664551,0.06737212774997126 144,2010-05-05,28.29999923706055,28.559999465942386,28.0,28.07999992370605,423100.0,-0.0017637087737699675,-1.9473721195207712,0.6666647400514549,52.34039375721863,53.532035900625296,-0.06270731960024634,-0.15208974799979202,-0.19554592109746238,0.4944809704320754,15.673618550694773,0.5599994659423864,0.13096992745639824,0.12849922180176065,-0.34046489431953475,0.5974633379230561,-0.10598283625888882,0.36298127986241013,-0.5636037925607624,58.65377737919092,14.5337132964804,0.23448205806064795,5,-0.08999919891357777,-0.17499923706055043,-0.0699992179870641,0.17000102996825817,1.25,2,0.08515900750470928,-1.1224440543244123,28.35000038146973,1.0930164475435142,28.149999618530273,-15.199927521028439,28.020000457763672,0.08515900750470928 145,2010-05-06,27.989999771118164,28.45000076293945,27.78000068664551,28.20000076293945,604500.0,-0.010954045028256476,-1.1269872025818888,-0.9545529420944018,49.39757744092398,52.62577157840154,0.2395634937776805,0.19466845636379304,0.11778048877133074,0.8061011521148913,16.93127881297404,0.6700000762939382,0.10147059907637868,-0.19850025177002095,-0.6088542825241845,0.2118537789841426,-0.4036772671471027,0.0066767636070608205,-0.21386016270891517,22.10519341542275,-22.971093584349727,0.20517701537708188,5,0.2200002670288086,0.13500022888183594,0.24000024795532227,0.38500022888183594,2.4099998474121094,3,0.07252592723277518,-1.9473721195207712,28.29999923706055,-1.1224440543244123,28.35000038146973,1.0930164475435142,28.149999618530273,0.07252592723277518 146,2010-05-07,27.71999931335449,28.229999542236328,27.459999084472656,27.78000068664551,1907800.0,-0.00964631868422805,-1.655165609955013,0.285719475754119,39.76378957928773,50.68326272054658,0.46608496435567304,0.468196289526599,0.38739428274985954,1.072017277632721,17.632685866971467,0.7700004577636719,0.09964821138092006,-0.4555006980896046,-0.9079780900441641,-0.0030233061350450896,-0.6817393940668843,-0.22926200211232484,1.0100002288818395,23.636376246928336,-20.448784158304264,0.22623869597727903,5,0.37500000000000355,0.37500000000000355,0.5100007057189977,0.5650005340576207,2.8100013732910227,4,0.06709959078012973,-1.1269872025818888,27.989999771118164,-1.9473721195207712,28.29999923706055,-1.1224440543244123,28.35000038146973,0.06709959078012973 147,2010-05-10,27.82999992370605,28.489999771118164,27.649999618530273,28.479999542236328,889100.0,0.0039682760850057175,1.5074628565246972,10.8330790260017,41.15384135726709,48.119504751535274,0.2700420133381449,0.36011979361021673,0.2679611282330079,0.9532613604103872,18.122047632521475,0.8400001525878906,0.08072692263581516,-0.3350000381469762,-0.809907295219773,0.1399072189258206,-0.5724536666833764,-0.09754640961057603,0.8745996093750037,33.636428265509345,-9.665070704864888,0.23745362853639881,5,0.26499938964844105,0.26499938964844105,0.4000000953674352,0.17000007629394887,2.3899993896484375,0,0.06288178242175713,-1.655165609955013,27.71999931335449,-1.1269872025818888,27.989999771118164,-1.9473721195207712,28.29999923706055,0.06288178242175713 148,2010-05-11,28.459999084472656,28.51000022888184,27.559999465942386,27.670000076293945,584200.0,0.022637411516122974,1.1348300640568005,-1.2153838027858979,54.83869379939871,48.38028319302581,-0.4110187056119017,-0.2520881975054792,-0.36756821444324217,0.313131613977756,18.45947422646819,0.9500007629394531,0.054244422318262764,0.27549915313720774,-0.21476280558570693,0.7657611118601224,0.030368173775752183,0.5206301324986633,0.2197084396362321,90.90905938267787,44.188615726895435,0.2451309793614569,5,-0.36499977111816406,-0.36499977111816406,-0.36749887466430664,-0.45999908447265625,1.8900012969970739,1,0.01721720640300828,1.5074628565246972,27.82999992370605,-1.655165609955013,27.71999931335449,-1.1269872025818888,27.989999771118164,0.01721720640300828 149,2010-05-12,29.920000076293945,30.31999969482422,28.31999969482422,28.85000038146973,2098900.0,0.051300106773996434,1.1390386549410558,1.3544316938967136,69.02653112120386,50.398883798211145,-1.7194960157508845,-1.6917122123609474,-1.8039976864987892,-1.166017171217355,19.063031591167164,2.0,0.04531918319306527,1.6675001144409194,0.7590398191622576,2.575960409719581,1.2132699668015903,2.1217302620802485,-2.460000991821289,86.01400233683503,36.38788572854993,0.4542301476393308,5,-1.0300006866455078,-1.0300006866455078,-1.8274998664855957,-1.9200000762939453,0.4799995422363281,2,-0.015040132412833751,1.1348300640568005,28.459999084472656,1.5074628565246972,27.82999992370605,-1.655165609955013,27.71999931335449,-0.015040132412833751 150,2010-05-13,30.29999923706055,31.479999542236328,29.54999923706055,29.65999984741211,1505400.0,0.012700506677728374,-3.4883696172885794,0.5981304412928672,70.77242795781208,52.74578226884486,-1.9485435345240667,-2.008507759810538,-2.1429508793349363,-1.5633085160978162,20.01287004154947,1.9300003051757777,0.03247587995247869,1.9419993400573752,0.6535144778518003,3.23048420226295,1.297756908954586,2.5862417711601644,-2.782800140380864,70.64676192021598,20.12458954500788,0.6442424311027874,5,-0.8299999237060582,-0.8299999237060582,-2.20999908447266,-2.2999992370605504,-0.3299999237060618,3,-0.02475247587078022,1.1390386549410558,29.920000076293945,1.1348300640568005,28.459999084472656,1.5074628565246972,27.82999992370605,-0.02475247587078022 151,2010-05-14,30.82999992370605,30.940000534057614,30.10000038146973,30.18000030517578,1102700.0,0.01749177227691967,-1.07407581833552,1.015625372529374,72.38657678935122,55.08302973323953,-2.2775349969570513,-2.4424205876097425,-2.6123278952712177,-2.110249753747585,21.381382592949116,0.8400001525878835,0.1275378746883007,2.331500053405758,0.6464166694439832,4.016583437367533,1.4889583614248707,3.1740417453866456,-3.1542888092041004,83.41837740103307,34.71332073586944,0.8425416919808879,5,-1.360000610351559,-1.360000610351559,-2.7449998855590785,-2.829999923706051,-0.17000007629394176,4,-0.013947463711965091,-3.4883696172885794,30.29999923706055,1.1390386549410558,29.920000076293945,1.1348300640568005,28.459999084472656,-0.013947463711965091 152,2010-05-17,30.75,31.75,30.53000068664551,30.78000068664551,1406200.0,-0.002594872653390312,-4.191494024308648,-0.04615492961879986,71.96076400095583,57.9600662003799,-2.0002917768274067,-2.2817212288939714,-2.475897267473556,-2.046869540123126,22.425228179838157,1.2199993133544886,0.22258486905984753,2.1260001182556145,0.16989878479687093,4.082101451714358,1.1479494515262445,3.1040507849849845,-2.9221173483886744,76.13365459331825,30.052742337695463,0.9780506667293712,5,-1.1450004577636719,-1.1450004577636719,-2.6649999618530273,-2.75,-0.37999916076660156,0,-0.007154449214780145,-1.07407581833552,30.82999992370605,-3.4883696172885794,30.29999923706055,1.1390386549410558,29.920000076293945,-0.007154449214780145 153,2010-05-18,30.29999923706055,31.149999618530273,30.11000061035156,30.79999923706055,1480700.0,-0.014634171152502429,-1.3636414866961717,16.66628520566908,75.82642511140637,60.569625239734094,-1.3908583419113434,-1.7638489740529515,-2.0267239887544015,-1.6175513170077096,22.812372147051924,1.0399990081787145,0.324390771705378,1.575499439239504,-0.510569283151888,3.661568161630896,0.5324650780438063,2.618533800435202,-2.2367895445459034,57.72592903996434,6.257105354801382,1.0430343611956967,5,-0.6949996948242223,-0.6949996948242223,-2.184998989105228,-2.2999992370605504,-0.179998397827152,1,-0.0026402615749313574,-4.191494024308648,30.75,-1.07407581833552,30.82999992370605,-3.4883696172885794,30.29999923706055,-0.0026402615749313574 154,2010-05-19,29.989999771118164,30.489999771118164,29.60000038146973,30.040000915527344,735000.0,-0.01023100573425828,-1.144577039656779,0.10000228881835938,69.9186818520502,62.84974795208146,-0.9118082327480224,-1.3804999609512336,-1.7024732970651293,-1.3318437168532036,23.448397811779138,0.889999389648434,0.4146742869939004,1.1739999771118157,-0.9676117079922832,3.3156116622159146,0.103194134559768,2.2448058196638634,-1.7055826601543949,20.00001733952688,-32.07025815287585,1.0708058425520492,5,-0.38500022888183594,-0.38500022888183594,-1.8749995231628418,-1.989999771118164,0.9400005340576172,2,0.012004021777227925,-1.3636414866961717,30.29999923706055,-4.191494024308648,30.75,-1.07407581833552,30.82999992370605,0.012004021777227925 155,2010-05-20,29.239999771118164,30.28000068664551,28.96999931335449,29.46999931335449,572200.0,-0.025008336302899448,-2.402598946747836,4.599885561701245,60.777375751944994,65.18459086015449,0.03816443794856994,-0.5782374801771653,-0.949222338670566,-0.6126594526641966,23.772704984934453,1.3100013732910227,0.4996436695383437,0.37200002670288157,-1.7571025356035115,2.5011025890092746,-0.692551254450315,1.436551307856078,-0.7476476868122219,9.712244283272877,-43.07479244561817,1.0645512811531959,5,0.41499996185302734,0.36499977111816406,-1.0899996757507324,-1.239999771118164,1.5799999237060547,3,0.0396716777186128,-1.144577039656779,29.989999771118164,-1.3636414866961717,30.29999923706055,-4.191494024308648,30.75,0.0396716777186128 156,2010-05-21,29.01000022888184,29.26000022888184,28.459999084472656,28.8799991607666,1018600.0,-0.007865921478683036,1.5396818668975492,-0.5652231602342139,57.465280307294975,66.99697296571314,0.5256743684747818,-0.30894660941459406,-0.7076165270028945,-0.4176806711520946,23.804438485644773,0.8000011444091832,0.5713066368726274,0.10700044631958505,-2.006436213535906,2.2204371061750763,-0.9497178836081623,1.1637187762473324,2.7399997711181605,16.71735536040194,-35.6172867702782,1.0567183299277463,5,0.6449995040893519,0.5949993133544886,-0.8924999237060582,-1.0100002288818395,0.6900005340576101,4,0.03309200540842783,-2.402598946747836,29.239999771118164,-1.144577039656779,29.989999771118164,-1.3636414866961717,30.29999923706055,0.03309200540842783 157,2010-05-24,29.229999542236328,29.729999542236328,28.809999465942386,28.809999465942386,964300.0,0.007583568135772101,-3.3809519484471577,3.2307432729832466,57.612448583265795,67.30516794169837,0.5868644464525232,-0.5019107842657071,-0.9135362501400124,-0.6724156982030891,23.510864674350383,0.9200000762939418,0.6909242934829223,0.2934997558593757,-1.8182844021610798,2.405283913879831,-0.762392323150852,1.3493918348696035,2.4542004394531247,28.624546650263945,-21.38131422633056,1.055892079010228,5,0.8050003051757812,0.375,-1.1174993515014648,-1.2299995422363281,0.6700000762939453,0,0.04892235126823996,1.5396818668975492,29.01000022888184,-2.402598946747836,29.239999771118164,-1.144577039656779,29.989999771118164,0.04892235126823996 158,2010-05-25,29.729999542236328,29.729999542236328,28.420000076293945,28.6200008392334,1114400.0,0.01710571357613322,1.3603621560969072,2.642853574688602,61.47672881419237,66.4663010186971,0.3195647906025876,-0.9547770867136443,-1.3901325211802842,-1.2045965801176344,23.018160131508974,1.3099994659423828,0.8900993145511613,0.7324997901916497,-1.3978114616700346,2.862811042053334,-0.33265583573919244,1.7976554161224918,1.8897164215087905,63.285007684681126,13.779314212066197,1.0651556259308426,5,0.35500049591064453,-0.125,-1.6174993515014648,-1.7299995422363281,0.47000122070312145,1,0.02152712098390186,-3.3809519484471577,29.229999542236328,1.5396818668975492,29.01000022888184,-2.402598946747836,29.239999771118164,0.02152712098390186 159,2010-05-26,29.25,30.209999084472656,29.01000022888184,30.04999923706055,4949700.0,-0.016145292621158935,1.1428571428571366,-0.7207208755255986,59.84375237487272,65.25200373170382,0.7761506874585535,-0.3800633491595349,-0.8902124194614913,-0.7483994642703635,24.2159025067749,1.1999988555908168,1.0858644826752837,0.1800002098083482,-1.876117615137968,2.2361180347546643,-0.8480587026648081,1.2080591222815045,2.241727328247073,44.62363716908529,-8.003186555141419,1.028058912473158,5,0.8350000381469727,0.3549995422363281,-1.114999771118164,-1.25,0.8799991607666016,2,0.02974361843532991,1.3603621560969072,29.729999542236328,-3.3809519484471577,29.229999542236328,1.5396818668975492,29.01000022888184,0.02974361843532991 160,2010-05-27,29.76000022888184,29.93000030517578,29.31999969482422,29.45000076293945,736200.0,0.01743590526091765,-1.1403470026267797,-0.3874997019764991,65.36145408919505,64.47143454279758,0.2028254738092805,-0.7945478669151385,-1.3726656379900497,-1.2726122612006598,25.63099368649384,0.6800003051757812,1.2169372957772566,0.6035004615783741,-1.4135873282812277,2.620588251437976,-0.4050434333514268,1.612044356508175,1.6088580092871076,74.86038519939284,17.7995033307421,1.0085438949298018,5,0.32499980926513317,-0.15500068664551137,-1.5950002670288121,-1.7600002288818395,0.28999900817871094,3,0.03931451839030786,1.1428571428571366,29.25,1.3603621560969072,29.729999542236328,-3.3809519484471577,29.229999542236328,0.03931451839030786 161,2010-05-28,30.25,30.399999618530273,29.57999992370605,29.57999992370605,515900.0,0.01646504594588749,-1.4477600043271035,2.1612942920955263,67.23647133909219,63.94651313592384,-0.4225332756443301,-1.1688428527811254,-1.840462270196582,-1.7773129758718724,25.97778833440849,0.8199996948242223,1.1695750278376096,0.9820002555847154,-1.017026989557941,2.9810275007273717,-0.017513366986612766,1.9815138781560435,1.0009039116939462,92.4242599389263,31.061917512495143,0.9995136225713283,5,-0.4650001525878906,-0.6450004577636719,-2.052499771118164,-2.0500001907348597,-0.6700000762939489,4,0.018842965118156085,-1.1403470026267797,29.76000022888184,1.1428571428571366,29.25,1.3603621560969072,29.729999542236328,0.018842965118156085 162,2010-06-01,29.70000076293945,30.479999542236328,29.61000061035156,30.32999992370605,673000.0,-0.018181792960679344,-1.1481469271651452,-0.9402971478024165,58.93373143976267,62.06954717240788,-0.041504331602141065,-0.5236134016582952,-1.2716141215572776,-1.2515893566902,26.70165983377778,0.8699989318847692,1.0597113954467758,0.3545009613037067,-1.581207671270235,2.2902095938776483,-0.6133533549832642,1.3223552775906775,1.4376669953384962,62.13597177123275,4.324741838183527,0.9678543162869702,6,-0.24500083923339488,-0.09500122070312145,-1.4700007438659632,-1.5000009536743093,-0.2900009155273402,1,0.0,-1.4477600043271035,30.25,-1.1403470026267797,29.76000022888184,1.1428571428571366,29.25,0.0 163,2010-06-02,30.26000022888184,30.26000022888184,29.25,29.56999969482422,757500.0,0.018855200389125137,1.9275346294079563,-1.0952404019364212,52.81457215054928,60.169090538907774,-0.6791994130716787,-0.983614081403033,-1.8029673916570381,-1.8320561460943345,26.894473117518675,1.0100002288818395,0.8965157524096554,0.8190004348754911,-1.0982884700534825,2.7362893398044648,-0.1396440175889957,1.777644887339978,0.7689608221167461,85.03405332534084,29.51836953762563,0.958644452464486,6,-0.8100004196167028,-0.6550006866455114,-2.030000209808353,-2.060000419616699,-0.889999389648441,2,-0.011896913669153242,-1.1481469271651452,29.70000076293945,-1.4477600043271035,30.25,-1.1403470026267797,29.76000022888184,-0.011896913669153242 164,2010-06-03,30.709999084472656,30.79999923706055,30.04999923706055,30.10000038146973,667300.0,0.014871079054431524,-1.1126731050786656,0.884055407052752,53.355155993729134,59.34439945466156,-1.1357635011646892,-1.3110211065428672,-2.212052794068981,-2.2938862138084986,27.104113711243905,0.75,0.7404901465668345,1.1484992980957038,-0.7697815387944402,3.066780134985848,0.18935887965063358,2.107639716540774,0.2146035275377436,94.19353568466444,38.91502482948586,0.959140418445072,6,-1.0999994277954102,-1.1049995422363281,-2.47999906539917,-2.509999275207516,-1.5199985504150426,3,-0.016606914253900706,1.9275346294079563,30.26000022888184,-1.1481469271651452,29.70000076293945,-1.4477600043271035,30.25,-0.016606914253900706 165,2010-06-04,30.020000457763672,30.5,29.90999984741211,30.28000068664551,896100.0,-0.022468207335696544,-1.4583265450470677,-0.4262307896752893,43.540668692047525,57.79722038630074,-0.36150197560682784,-0.48606286870282034,-1.488959784912442,-1.6187335248406143,27.835705364516063,0.7999992370605469,0.5750671057909251,0.35700063705444407,-1.4208527067236716,2.1348539808325597,-0.5319260348346155,1.2459273089435037,0.8044180528180682,49.67747334017506,-1.9571999996655123,0.8889266718890587,6,-0.4100008010864258,-0.41500091552734375,-1.8375005722045898,-1.8200006484985316,-0.8100013732910156,4,0.003664180590459809,-1.1126731050786656,30.709999084472656,1.9275346294079563,30.26000022888184,-1.1481469271651452,29.70000076293945,0.003664180590459809 166,2010-06-07,29.57999992370605,30.57999992370605,29.559999465942386,30.06999969482422,692100.0,-0.014656912969627567,-2.8490533445135258,1.8846128452481263,41.176463819182054,55.97099985695811,0.18758221240049266,0.10585628664949098,-1.0196506054014556,-1.1999606659536894,29.203644025368234,1.0200004577636648,0.44682640040904786,-0.17599992752075622,-1.702763262140813,1.3507634070993007,-0.9393815948307846,0.5873817397892722,1.2199993133544993,21.29032813795893,-26.119909930038766,0.7633816673100288,6,0.02999973297119496,0.02499961853027699,-1.4124999046325648,-1.3800001144409109,-0.27000045776366477,0,0.015889091094210217,-1.4583265450470677,30.020000457763672,-1.1126731050786656,30.709999084472656,1.9275346294079563,30.26000022888184,0.015889091094210217 167,2010-06-08,29.57999992370605,29.729999542236328,29.31999969482422,29.489999771118164,935700.0,0.0,1.1025666105872687,-0.18367386658673104,44.174757731018495,54.04855862549434,0.270943468730934,0.25685308210313806,-0.9919943238079867,-1.2212441735335062,30.03606967251306,0.4099998474121094,0.4174730123365862,-0.2634999275207548,-1.4981449933631907,0.9711451383216811,-0.8808224604419728,0.3538226054004632,1.1247993469238367,21.29032813795893,-23.789960512350874,0.6173225329212172,6,0.3249998092651438,0.02499961853027699,-1.4124999046325648,-1.3800001144409109,-0.5799999237060511,1,0.0,-2.8490533445135258,29.57999992370605,-1.4583265450470677,30.020000457763672,-1.1126731050786656,30.709999084472656,0.0 168,2010-06-09,28.95000076293945,29.989999771118164,28.85000038146973,29.809999465942386,791200.0,-0.021298146125473982,-1.150943328325049,-9.55552494383973,42.000000586877,52.065919537939266,0.8701721306827039,0.9754563126599614,-0.33883266948432933,-0.6125758970664101,30.908739422853916,1.139999389648434,0.41467019613749656,-0.9179991722106955,-2.052428428227646,0.21643008380625517,-1.4852138002191708,-0.35078454420222016,1.663406539917002,5.1282277003911805,-41.343116059893156,0.567214628008476,6,0.8749990463256907,0.6549987792968786,-0.7825007438659632,-0.7500009536743093,-0.10000038146971946,2,0.015889432550949323,1.1025666105872687,29.57999992370605,-2.8490533445135258,29.57999992370605,-1.4583265450470677,30.020000457763672,0.015889432550949323 169,2010-06-10,29.46999931335449,29.540000915527344,28.81999969482422,29.209999084472656,640900.0,0.017961952908848167,2.5999752046805935,-0.30232630348623274,51.8341292289496,50.56288344235644,0.4298674603650916,0.44271446770982337,-0.8262473194956996,-1.1357696727732254,29.40669625710716,0.720001220703125,0.40954876956919506,-0.3755005836486838,-1.523358239985047,0.7723570726876794,-0.9494294118168654,0.1984282445194978,1.0556717004394613,36.93179170455161,-13.603184296222558,0.5739288281681811,6,0.3400001525878942,0.1350002288818395,-1.3024992942810023,-1.2699995040893484,-0.7199993133544886,3,-0.0033932296047178845,-1.150943328325049,28.95000076293945,1.1025666105872687,29.57999992370605,-2.8490533445135258,29.57999992370605,-0.0033932296047178845 170,2010-06-11,29.54999923706055,29.61000061035156,29.20000076293945,29.20000076293945,234800.0,0.002714622516798215,-1.3428664850135763,1.346146792355986,54.41176149763185,49.13791568219417,0.35419344844045497,0.3200548643020049,-0.8814109538877268,-1.2025649159532854,26.95489495060067,0.4099998474121094,0.3347008074683018,-0.2580006599426241,-1.392263015759596,0.8762616958743479,-0.8251318378511101,0.3091305179658619,0.8914449392333985,41.47724132400351,-12.784563135020456,0.5671311779084858,6,0.2600002288818324,0.0550003051757777,-1.382499217987064,-1.3499994277954102,-0.75,4,-0.01218269753968182,2.5999752046805935,29.46999931335449,-1.150943328325049,28.95000076293945,1.1025666105872687,29.57999992370605,-0.01218269753968182 171,2010-06-14,30.399999618530273,30.520000457763672,29.559999465942386,29.649999618530273,424700.0,0.028764819066515734,-1.064517584518085,2.1428664850135806,58.66667457863805,49.10824269762477,-0.5277951820816575,-0.5942808920586558,-1.6894159014583394,-2.034922519732916,24.725303136110437,0.9700012207031214,0.327820497307151,0.6134997367858901,-0.4535031773073399,1.68050265087912,0.07999827973927509,1.147001193832505,-1.9799995422363281,92.94113027185315,33.97254460488409,0.5335014570466158,6,-0.5900001525878906,-0.7950000762939453,-2.232499599456787,-2.199999809265133,-1.869998931884762,0,-0.03914475490099201,-1.3428664850135763,29.54999923706055,2.5999752046805935,29.46999931335449,-1.150943328325049,28.95000076293945,-0.03914475490099201 172,2010-06-15,30.53000068664551,30.65999984741211,29.65999984741211,30.5,688400.0,0.0042763509785044285,5.896575310931776,0.04000091552734849,56.2696060186161,49.49213534963219,-0.5896916858880275,-0.7816862927673078,-1.771821252623642,-2.1471441230343657,21.923694646354498,1.0,0.23968392664272997,0.7545007705688498,-0.27453999614062496,1.7835415372783245,0.2399803872141142,1.2690211539235854,-2.0680006027221722,92.93482880510857,33.08657639772629,0.5145203833547366,6,-0.7200012207031286,-0.87500095367432,-2.435001373291019,-2.330000877380371,-1.7399997711181676,1,-0.03996073348392615,-1.064517584518085,30.399999618530273,-1.3428664850135763,29.54999923706055,2.5999752046805935,29.46999931335449,-0.03996073348392615 173,2010-06-16,30.21999931335449,30.46999931335449,30.1200008392334,30.34000015258789,390900.0,-0.010153991690757591,-1.1875055879740615,-3.9999364231670427,57.8099819185724,49.98711600794812,-0.31956704121406077,-0.5038165495687501,-1.4255493383006375,-1.8205064017282986,19.784390523243374,0.4099998474121129,0.07938177604044228,0.4484993934631305,-0.5725478965330666,1.4695466834593276,-0.062024251534968045,0.959023038461229,-1.6700792388915993,76.08692947993637,13.721615921119444,0.5105236449980982,6,-0.4799995422363246,-0.5649995803832972,-2.1249999999999964,-2.0199995040893484,-0.7699985504150391,2,-0.040370593682156675,5.896575310931776,30.53000068664551,-1.064517584518085,30.399999618530273,-1.3428664850135763,29.54999923706055,-0.040370593682156675 174,2010-06-17,30.35000038146973,30.60000038146973,30.190000534057614,30.40999984741211,279900.0,0.004301822338486749,-1.1578986994865177,0.4999920527695654,55.06003733562605,51.26704585723461,-0.5654693160269417,-0.6381844709562898,-1.5057381369475742,-1.931988256072593,18.480622190883,0.4099998474121165,0.032826991838526,0.5605004310607953,-0.4890602817618124,1.610061143883403,0.03572007464949323,1.0852807874720973,-1.715677116088873,78.76714655240016,17.239542138162484,0.5247803564113033,6,-0.610000610351566,-0.31500053405762074,-2.255001068115238,-2.15000057220459,-0.370000839233402,3,-0.04942339311849986,-1.1875055879740615,30.21999931335449,5.896575310931776,30.53000068664551,-1.064517584518085,30.399999618530273,-0.04942339311849986 175,2010-06-18,30.399999618530273,30.5,30.20000076293945,30.399999618530273,332800.0,0.001647421299245444,1.9999809265864668,-0.0,51.39146278846007,52.402045742709944,-0.6212255713607426,-0.6290766630440814,-1.4991590254904388,-1.9693763789199572,18.098007455905545,0.2999992370605504,0.00038147036713809257,0.552499675750731,-0.49740993865115257,1.6024092901526146,0.027544868549789214,1.0774544829516728,-1.6846492898681653,76.36362375307118,17.96993331421239,0.5249548072009419,6,-0.6599998474121094,-0.3149995803833008,-1.510000228881836,-1.7150001525878906,-0.7999992370605433,4,-0.05427630392220528,-1.1578986994865177,30.35000038146973,-1.1875055879740615,30.21999931335449,5.896575310931776,30.53000068664551,-0.05427630392220528 176,2010-06-21,29.96999931335449,30.60000038146973,29.88999938964844,30.5,223700.0,-0.01414474705827562,-1.0579722964736404,-100.0,52.56165678066244,53.33392341489262,-0.14537366257530948,-0.13014040043234587,-1.0270490014325482,-1.5379192794214802,18.229058812048926,0.7100009918212891,-0.0861475180735134,0.07449941635131552,-0.8992068892413982,1.0482057219440293,-0.41235373644504136,0.5613525691476724,-1.1768630039423797,30.999946594237926,-25.808317691120706,0.4868531527963564,6,-0.22999954223632457,0.11500072479248402,-0.49999999999999645,-0.7049999237060511,-0.8499984741210902,0,-0.03903904247914314,1.9999809265864668,30.399999618530273,-1.1578986994865177,30.35000038146973,-1.1875055879740615,30.21999931335449,-0.03903904247914314 177,2010-06-22,30.65999984741211,30.78000068664551,30.13999938964844,30.13999938964844,797600.0,0.023023041370246577,-1.4615412830576575,-0.9811316680641743,53.703700433215374,54.63433450893021,-0.7443407825135395,-0.7457509432318474,-1.6679880584732345,-2.220360194114509,17.998990911834554,0.8100013732910227,-0.03194032618677056,0.6929999351501479,-0.2849483213335482,1.670948191633844,0.20402580690829808,1.1819740633919977,-1.7921889964800002,86.51677928579502,31.904170970181667,0.4889741282418484,6,-0.8599996566772461,-0.5749998092651367,-1.1900005340576172,-1.3950004577636719,-1.5200004577636683,1,-0.06947159723963214,-1.0579722964736404,29.96999931335449,1.9999809265864668,30.399999618530273,-1.1578986994865177,30.35000038146973,-0.06947159723963214 178,2010-06-23,30.3700008392334,30.56999969482422,30.01000022888184,30.5,468900.0,-0.009458545649770778,3.148166462979551,-0.24999816601254618,46.755741793031575,54.07006923827265,-0.25896496125603363,-0.4272516501413435,-1.332252943993943,-1.914032509328969,18.203594754833013,0.6499996185302699,0.07572411500433773,0.37100086212158345,-0.6161352136522531,1.35813693789542,-0.12256717576533305,0.8645689000085,-1.387458598158485,53.93266854829509,4.148046473007362,0.4935680378869178,6,-0.38000011444091797,-0.5850009918212891,-0.7650012969970703,-0.970001220703125,-0.6800003051757848,2,-0.05202502074563453,-1.4615412830576575,30.65999984741211,-1.0579722964736404,29.96999931335449,1.9999809265864668,30.399999618530273,-0.05202502074563453 179,2010-06-24,30.1200008392334,30.479999542236328,30.10000038146973,30.31999969482422,211500.0,-0.0082318074774973,-2.166662693019956,1.5384626670774828,51.04167039195607,53.69561467097534,0.10385562839788776,-0.11460745963312391,-1.0542754540603525,-1.6536222558691165,17.968207059079365,0.379999160766598,0.1563880657012291,0.07750082015991211,-0.8452381145059782,1.0002397548258024,-0.3838686471730348,0.538870287492859,-1.0296110914242504,25.842821843181486,-22.965782870368603,0.46136946733294537,6,0.04999923706055043,-0.5100011825561523,-0.5150012969970703,-0.6600008010864258,-0.7300014495849574,3,-0.022244357822899796,3.148166462979551,30.3700008392334,-1.4615412830576575,30.65999984741211,-1.0579722964736404,29.96999931335449,-0.022244357822899796 180,2010-06-25,30.93000030517578,30.93000030517578,30.11000061035156,30.11000061035156,1496400.0,0.026892411798584703,1.0000000000000087,-4.100021934634806,63.05609633991975,54.18332820000664,-0.5473660178364064,-0.8774463163983448,-1.8143803338974678,-2.441210444916045,17.91886616504274,0.8199996948242223,0.33512454016135607,0.8290002822875984,-0.16400467766202098,1.8220052422372177,0.33249780231279047,1.3255027622624063,-1.7382339010364518,100.0,45.73964607156911,0.49650247997480906,6,-0.6350002288818359,-1.255000114440918,-1.3250007629394531,-1.4700002670288086,-2.1100006103515625,4,-0.030714541014100205,-2.166662693019956,30.1200008392334,3.148166462979551,30.3700008392334,-1.4615412830576575,30.65999984741211,-0.030714541014100205 181,2010-06-28,30.81999969482422,31.11000061035156,30.559999465942386,30.809999465942386,634400.0,-0.003556437415655478,-1.1568662650016663,0.012195405614115582,61.74242054792193,54.79141870326284,-0.4151841264023588,-0.7616009204394096,-1.6492541868168473,-2.309689707567969,17.512544974537477,0.5500011444091726,0.40692277411855216,0.6904996871948228,-0.3519967186817432,1.7329960930713888,0.16925148425653802,1.2117478901331076,-1.4891745786019719,73.63628954929383,14.577327677613496,0.5212482029382832,6,-0.31999969482421875,-1.0549993515014648,-1.190000057220459,-1.2150001525878906,-1.3899993896484375,0,-0.03958466338204958,1.0000000000000087,30.93000030517578,-2.166662693019956,30.1200008392334,3.148166462979551,30.3700008392334,-0.03958466338204958 182,2010-06-29,29.70000076293945,30.76000022888184,29.63999938964844,30.399999618530273,295400.0,-0.036340004639028534,-1.731704026591203,-69.99828342554497,56.49913293326392,54.645768816006346,0.6422358180042949,0.37776628532629175,-0.49309995500008696,-1.1706327992189962,16.471935147734282,1.1800003051757777,0.43386825436756027,-0.4294992446899464,-1.4719956505665124,0.6129971611866196,-0.9507474476282312,0.0917489582483384,-0.1912580973042708,4.081722684713772,-59.24625668702506,0.5212482029382832,6,0.6749992370605504,0.06499958038330433,-0.0700011253356898,-0.09500122070312145,-1.1000003814697195,1,-0.019528616458144743,-1.1568662650016663,30.81999969482422,1.0000000000000087,30.93000030517578,-2.166662693019956,30.1200008392334,-0.019528616458144743 183,2010-06-30,29.899999618530273,30.520000457763672,29.5,29.59000015258789,503400.0,0.0067339680287277215,-3.1632691192327007,-0.44285710393159466,53.94495637596812,54.52187093159991,0.43814730664132284,0.15748876416680702,-0.6554859954690926,-1.3494188691618305,15.839661391887638,1.0200004577636719,0.3634052180900511,-0.21150035858154226,-1.2569369776313053,0.8339362604682208,-0.734218668106422,0.3112179509433375,1.2100009918212855,24.84468738449296,-40.0945989304782,0.522718309524881,6,0.4050006866455078,-0.13499927520751953,-0.07999992370605469,-0.2950000762939453,-1.3999996185302734,2,-0.025418068179868136,-1.731704026591203,29.70000076293945,-1.1568662650016663,30.81999969482422,1.0000000000000087,30.93000030517578,-0.025418068179868136 184,2010-07-01,30.20000076293945,30.34000015258789,29.60000038146973,29.95000076293945,664000.0,0.010033483218616857,1.7924583981113098,0.8064530022334476,55.731933849001194,55.004145493882255,0.12810245057496772,-0.19255141958628386,-0.9094218263025873,-1.6251296535213164,14.672044621179769,0.7399997711181605,0.30930352065154665,0.1140007019042919,-0.8941847952632926,1.1221861990718764,-0.3900920466794986,0.6180934504880824,0.877799835205078,43.47829177447316,-23.419657512497352,0.504092748583792,7,0.10499954223633168,-0.23500061035155895,-0.3550009727477992,-0.5950012207031214,-1.730001449584961,3,-0.016887424370786497,-3.1632691192327007,29.899999618530273,-1.731704026591203,29.70000076293945,-1.1568662650016663,30.81999969482422,-0.016887424370786497 185,2010-07-02,30.1299991607666,30.71999931335449,29.93000030517578,30.459999084472656,386100.0,-0.0023179337882253126,-1.1643878566818722,-1.3199996948242188,47.23926093214291,54.41276817738009,0.17408352006367878,-0.12004102325570543,-0.7945081146699273,-1.5343512637359815,13.835237115903798,0.7899990081787074,0.2635065743687406,0.03849916458129954,-0.9693704460051578,1.0463687751677568,-0.46543564071192733,0.5424339698745264,0.9162454254150347,39.13036782197463,-23.46232768166712,0.5039348052932281,7,0.1750011444091797,-0.16499900817871094,-0.28499937057495117,-0.5249996185302734,-1.7099990844726562,4,-0.024560232052105113,1.7924583981113098,30.20000076293945,-3.1632691192327007,29.899999618530273,-1.731704026591203,29.70000076293945,-0.024560232052105113 186,2010-07-06,30.04999923706055,30.35000038146973,29.76000022888184,30.35000038146973,471900.0,-0.0026551585109308995,2.933319346163383,0.9090945871745224,45.04130944945037,53.4502802902951,0.29795832640382613,-0.0031879933899823243,-0.6731458267101615,-1.4338288180196663,13.36911616357186,0.5900001525878906,0.2275889314386781,-0.0650007247924762,-1.0441626105387591,0.9141611609538067,-0.5545816676656159,0.4245802180806635,0.9653204573974534,43.65072517079109,-14.47996823002363,0.489580942873141,7,0.2550010681152308,-0.0849990844726598,-0.20499944686890004,-0.4449996948242223,-1.679998397827152,1,-0.04093176617187322,-1.1643878566818722,30.1299991607666,1.7924583981113098,30.20000076293945,-3.1632691192327007,29.899999618530273,-0.04093176617187322 187,2010-07-07,29.57999992370605,30.04999923706055,29.35000038146973,30.04999923706055,344400.0,-0.015640576548662688,1.97872288618789,1.5666584015208105,43.60000610351564,53.09964299145998,0.6690014946572447,0.4920383837513178,-0.17445226011246362,-0.9487057486795933,13.06994250289027,0.6999988555908203,0.20088523625251753,-0.5350000381469755,-1.5141619238932584,0.44416184759930744,-1.0245809810201152,-0.04541909527383581,1.4050133768627937,16.7883008434103,-37.45706470585226,0.489580942873141,7,0.6500005722045934,0.3850002288818395,0.11499977111816762,0.02499961853027699,-1.2399997711181605,2,-0.00507098103168202,2.933319346163383,30.04999923706055,-1.1643878566818722,30.1299991607666,1.7924583981113098,30.20000076293945,-0.00507098103168202 188,2010-07-08,29.40999984741211,29.70000076293945,29.399999618530273,29.57999992370605,393900.0,-0.005747129030845621,-2.157897906941688,0.36170281841607366,40.67459604126683,51.94774584138341,0.7694171248182187,0.7360026493449112,0.024470138487121318,-0.7690473764855454,13.38289916488537,0.30000114440917613,0.19295249441069728,-0.7280000686645494,-1.6085886951104804,0.1525885577813817,-1.1682943818875131,-0.2877057554415856,1.5096129363927702,4.379526475968544,-44.83222614715213,0.44029431322296547,7,0.8200006484985352,0.5550003051757812,0.11999988555908203,0.19499969482421875,-1.100000381469723,3,-0.027541634482995514,1.97872288618789,29.57999992370605,2.933319346163383,30.04999923706055,-1.1643878566818722,30.1299991607666,-0.027541634482995514 189,2010-07-09,29.3700008392334,29.78000068664551,29.11000061035156,29.36000061035156,335200.0,-0.0013600478880053668,-1.6274501004162418,-0.05882484937564622,39.76144106101699,49.3594508103942,0.7731450290570194,0.8096363814381746,0.11641194858872339,-0.7185665913644534,13.902946157989371,0.6700000762939524,0.12012590864249617,-0.7629991531372085,-1.6605303113621375,0.13453200508772056,-1.211764732249673,-0.31423357402474394,1.4868274484780741,16.149095548766187,-28.40422057865639,0.4487655791124643,7,0.7399997711181605,0.5949993133544922,0.15749883651733398,0.2349987030029297,-1.1700000762939489,4,-0.029622091058003064,-2.157897906941688,29.40999984741211,1.97872288618789,29.57999992370605,2.933319346163383,30.04999923706055,-0.029622091058003064 190,2010-07-12,29.190000534057614,29.79999923706055,29.149999618530273,29.21999931335449,358900.0,-0.0061287129735227985,-10.818109307810511,-2.9998092695011276,41.84101486934261,47.148183512774274,0.7603265192401523,1.0132326028475767,0.33991961588390396,-0.5240749815934223,14.353031782488749,0.649999618530277,0.10415975680830059,-0.9249995231628461,-1.8840888389427555,0.03408979261706335,-1.404544181052799,-0.44545486527289313,1.562018093012263,6.451607941339753,-38.17135550522266,0.4795446578899542,7,0.7449998855590856,0.774999618530277,0.4174990653991735,0.4149990081787145,-0.7900009155273402,0,-0.024666022868449766,-1.6274501004162418,29.3700008392334,-2.157897906941688,29.40999984741211,1.97872288618789,29.57999992370605,-0.024666022868449766 191,2010-07-13,29.209999084472656,29.40999984741211,28.809999465942386,29.40999984741211,860900.0,0.0006851164799297482,4.999980926586396,6.6669633774160735,32.36007428919886,44.466065885655944,0.5452736834583476,0.9481218011485737,0.36488022663920816,-0.5302768386277492,13.98512821814863,0.600000381469723,0.07611624658363425,-0.8455009460449219,-1.8751963988729443,0.18419450678310056,-1.360348672458933,-0.33065321963091066,1.443498461594121,32.25803970669866,-6.773763580169621,0.514847726414012,7,0.5550003051757812,0.7500009536743164,0.39750051498413086,0.3950004577636719,-1.0199985504150426,1,-0.027045499244765625,-10.818109307810511,29.190000534057614,-1.6274501004162418,29.3700008392334,-2.157897906941688,29.40999984741211,-0.027045499244765625 192,2010-07-14,29.309999465942386,29.3799991607666,28.96999931335449,29.25,500900.0,0.003423498274701675,3.1000219346348237,-0.299996185317304,36.4795680047957,42.5254671777479,0.4292768528128086,0.7926765954286168,0.3077370773313639,-0.6159186377626327,13.457086481507563,0.4099998474121129,-0.09695903939292805,-0.6845005035400362,-1.740061767729312,0.37106076064923954,-1.2122811356346723,-0.15671987144540012,1.1960182337144403,50.505062181506425,12.806308054918702,0.5277806320946374,7,0.45499992370605113,0.6500005722045863,0.29750013351440074,0.29500007629394176,-0.9899997711181676,2,-0.03207091927112615,4.999980926586396,29.209999084472656,-10.818109307810511,29.190000534057614,-1.6274501004162418,29.3700008392334,-0.03207091927112615 193,2010-07-15,29.0,29.459999084472656,28.940000534057614,29.229999542236328,427700.0,-0.010576576990477204,-1.971433242506772,-3.833359824522137,35.92962933676469,40.325211120832726,0.668483929170911,1.0609878446038152,0.6514275690284421,-0.2968898869899874,12.847286295212642,0.5199985504150426,-0.2782548774356144,-0.9335000038146966,-2.0719436168837895,0.20494360925439636,-1.502721810349243,-0.3642781972801501,1.37033624095967,19.19197757419841,-19.18002551879544,0.5692218065345466,7,0.7649993896484375,0.9600000381469727,0.7549996376037598,0.6049995422363281,-0.5300006866455114,3,-0.022758615428003726,3.1000219346348237,29.309999465942386,4.999980926586396,29.209999084472656,-10.818109307810511,29.190000534057614,-0.022758615428003726 194,2010-07-16,28.85000038146973,29.25,28.75,28.899999618530273,483600.0,-0.005172400638974839,-3.0,0.2173884198828897,18.674679068271217,37.15136869151365,0.6781636237718374,1.1519082816732684,0.8356817735562707,-0.13496912011369844,12.168528094831455,0.5,-0.35980215885653877,-1.0084996223449672,-2.2262849031066843,0.20928565841674995,-1.6173922627258257,-0.3996069819641086,1.3955089174885558,9.523852774377147,-20.182961035362496,0.6088926403808578,7,0.6999998092651332,1.0799999237060511,0.8649992942810023,0.754999160766598,-0.8900012969970739,4,-0.01871753581931268,-1.971433242506772,29.0,3.1000219346348237,29.309999465942386,4.999980926586396,29.209999084472656,-0.01871753581931268 195,2010-07-19,28.75,29.04999923706055,28.63999938964844,28.79999923706055,402400.0,-0.00346621768275468,-2.0370307577107005,1.000000000000142,18.731099371208487,34.22801201615344,0.6278502627213776,1.1825887009735396,0.9794747215363131,-0.02270968607618329,11.511632191724756,0.4099998474121094,-0.44540835971738346,-1.0260000228881836,-2.3110296306856917,0.2590295849093245,-1.6685148267869359,-0.38348521898943133,1.3459583690624584,13.414713571953216,-10.291852128468504,0.6425148038987537,7,0.5949993133544957,1.125,0.9574995040893555,0.8549995422363281,-0.75,0,-0.01913040824558432,-3.0,28.85000038146973,-1.971433242506772,29.0,3.1000219346348237,29.309999465942386,-0.01913040824558432 196,2010-07-20,28.79999923706055,28.86000061035156,28.420000076293945,28.520000457763672,396300.0,0.0017391038977583317,1.1999942779759507,-5.60006103608726,29.91066106723099,32.706973678788486,0.4267713165441016,1.0966684895449852,0.9834562077981168,-0.060354021405323977,11.457642185917612,0.44000053405761363,-0.575508803880993,-0.9175007820129366,-2.2700949360786353,0.4350933720527621,-1.593797859045786,-0.24120370498008725,1.1212440544722249,36.53841568869141,9.921914668578182,0.6762970770328497,7,0.31000041961669567,0.9650011062622035,0.907500267028805,0.8050003051757777,-1.0299987792968786,1,-0.013888876011341922,-2.0370307577107005,28.75,-3.0,28.85000038146973,-1.971433242506772,29.0,-0.013888876011341922 197,2010-07-21,28.53000068664551,29.270000457763672,28.40999984741211,28.85000038146973,749400.0,-0.00937494991554022,-2.071423219187841,-1.1428610354223288,20.346312125135626,30.448275465885015,0.5947036387512945,1.2637016174786702,1.3018648493708653,0.21544534902627888,10.89060423987534,0.8600006103515625,-0.6611765470522002,-1.0809993743896449,-2.456360066488884,0.29436131770959406,-1.7686797204392626,-0.3933190283400272,1.1810685547538284,11.428659659729096,-14.775311539471513,0.6876803460496195,7,0.5749988555908168,1.2299995422363246,1.177498817443844,1.0749988555908168,-0.9300003051757812,2,-0.011917285117593712,1.1999942779759507,28.79999923706055,-2.0370307577107005,28.75,-3.0,28.85000038146973,-0.011917285117593712 198,2010-07-22,28.790000915527344,28.8799991607666,28.6299991607666,28.670000076293945,170900.0,0.009113221963697127,-1.4999666218445722,-0.37500298023508094,18.942688710160112,28.13508076023425,0.2654194711579123,0.9267790191639023,1.0739841849954246,-0.03878000108465329,10.516362160564046,0.3499984741210902,-0.7317481845991445,-0.7419991493225098,-2.1153023769409245,0.631304078295905,-1.4286507631317171,-0.055347535513302404,0.7128972228340409,44.18613935167935,19.334165088224815,0.6866516138092081,7,0.3149986267089844,0.9699993133544922,0.9424986839294434,0.8149986267089844,-0.8700008392333984,3,-0.016325154767523387,-2.071423219187841,28.53000068664551,1.1999942779759507,28.79999923706055,-2.0370307577107005,28.75,-0.016325154767523387 199,2010-07-23,29.45000076293945,29.60000038146973,28.86000061035156,28.8799991607666,359400.0,0.022924620577422283,-1.4262339164829618,4.749980131923995,38.11189487422478,27.720734094110046,-0.42693586167585096,0.22557621625718483,0.40736799704186666,-0.6830409719864647,10.01211998187718,0.8099994659423864,-0.747597859060491,-0.04849929809570597,-1.393811025298966,1.296812429107554,-0.721155161697336,0.624156565505924,-1.0400009155273402,87.39499569644585,61.690945503875525,0.6726558636016304,7,-0.4450006484985316,0.30999946594238637,0.24749898910522816,0.15499877929687855,-1.7000007629394496,4,-0.03327678859751393,-1.4999666218445722,28.790000915527344,-2.071423219187841,28.53000068664551,1.1999942779759507,28.79999923706055,-0.03327678859751393 200,2010-07-26,29.979999542236328,30.149999618530273,29.1299991607666,29.5,325700.0,0.017996562498016733,1.4878069204216637,0.8421020930582797,48.942600798667684,29.56323703960658,-0.9309923253173089,-0.39973821748479565,-0.13547528824717503,-1.1878319648330304,9.189112785710748,1.0200004577636719,-0.7203687386216906,0.5289995193481438,-0.6616991729160588,1.7196982116123465,-0.06634982678395573,1.1243488654802434,-1.5461996841430654,90.22987938758754,64.03669055603807,0.5953493461321013,7,-0.6999998092651367,-0.2199993133544922,-0.0924997329711914,-0.375,-2.1599998474121094,0,-0.06737826846587713,-1.4262339164829618,29.45000076293945,-1.4999666218445722,28.790000915527344,-2.071423219187841,28.53000068664551,-0.06737826846587713 201,2010-07-27,29.60000038146973,30.09000015258789,29.5,30.0,187700.0,-0.012675088944923085,1.0344835524044105,-0.8333333333333259,50.31056673245662,31.10001467601335,-0.5474208151707138,-0.12208398117074992,0.20991279687154574,-0.778351601515137,8.108423396706604,0.5900001525878906,-0.6930162317979338,0.21000032424927184,-0.7960861137789692,1.216086762277513,-0.2930428947648487,0.7130435432633924,-1.0975525329589857,68.3908442868874,39.314002181551,0.5030432190141199,7,-0.3200006484985387,0.15999984741210582,0.31249952316283824,0.00499916076659801,-1.460000991821289,1,-0.054054066244923704,1.4878069204216637,29.979999542236328,-1.4262339164829618,29.45000076293945,-1.4999666218445722,28.790000915527344,-0.054054066244923704 202,2010-07-28,29.1200008392334,29.68000030517578,28.989999771118164,29.420000076293945,270300.0,-0.016216200542241266,-1.464281578463362,0.7499988079059743,45.89235724439993,32.20698444352838,-0.10863052753100888,0.3291090888858008,0.6515890526675072,-0.2735981227337838,8.203254128377143,0.6900005340576172,-0.6790416009621225,-0.2409992218017578,-1.2428896736679498,0.7608912300644342,-0.7419444477348556,0.25994600413133995,-0.5516509199218724,32.236942822222616,0.03456693685775747,0.5009452259330964,7,0.15999889373779297,0.6399993896484375,0.7924990653991699,0.4849987030029297,-0.75,2,-0.04635990187372763,1.0344835524044105,29.60000038146973,1.4878069204216637,29.979999542236328,-1.4262339164829618,29.45000076293945,-0.04635990187372763 203,2010-07-29,29.13999938964844,29.60000038146973,28.940000534057614,29.20000076293945,150100.0,0.000686763387317546,-1.8695702652049027,0.20000508627593222,46.723619166340235,35.32353334331383,-0.11921887329256009,0.26272386304327355,0.607216546657515,-0.2948209589117745,8.480039832072984,0.6599998474121165,-0.6239675009939276,-0.18300065994262482,-1.1560498040140885,0.7900484841288389,-0.6695252319783549,0.30352391209310525,-0.5083834823681634,21.705348416678124,-12.010154776520938,0.4865245720357313,7,0.14000034332275035,0.6200008392333949,0.8025007247924769,0.4650001525878871,-0.9899997711181676,3,-0.052848285533107275,-1.464281578463362,29.1200008392334,1.0344835524044105,29.60000038146973,1.4878069204216637,29.979999542236328,-0.052848285533107275 204,2010-07-30,29.690000534057614,29.82999992370605,28.75,28.93000030517578,277800.0,0.0188744391190534,1.0769249109139034,-12.666380570921397,56.4433098650401,39.51377895373956,-0.6007060180254271,-0.3451397541886969,0.04872370816455529,-0.8335996434105688,8.897058566410424,1.0799999237060511,-0.5859190324515993,0.3925004959106424,-0.5077884772773658,1.2927894690986506,-0.0576439906833599,0.8426449825046447,-0.9976492783273372,67.1429135848216,28.740321375018524,0.4501444865940037,7,-0.41000080108642223,0.0699996948242223,0.1974997520446813,-0.08500099182128551,-1.8299999237060547,4,-0.05961604667986742,-1.8695702652049027,29.13999938964844,-1.464281578463362,29.1200008392334,1.0344835524044105,29.60000038146973,-0.05961604667986742 205,2010-08-02,29.38999938964844,30.06999969482422,29.270000457763672,30.01000022888184,374000.0,-0.010104450623537042,1.1621607689195075,-0.8157903322550163,52.16346726968289,41.98631297623422,-0.22392156681337738,-0.10900901204788127,0.36075047946864913,-0.5252839691605296,8.931692933654528,0.7999992370605469,-0.5256839870524459,0.12949934005737518,-0.6833050936245328,0.9423037737392832,-0.27690287678357706,0.5359015568983274,-0.639999389648441,47.76114304259107,8.226821355683256,0.40640221684095384,8,-0.10999965667724965,0.3700008392333949,0.5000004768371547,0.21500015258788707,-1.8299999237060547,0,-0.0558012733483102,1.0769249109139034,29.690000534057614,-1.8695702652049027,29.13999938964844,-1.464281578463362,29.1200008392334,-0.0558012733483102 206,2010-08-03,28.81999969482422,29.57999992370605,28.76000022888184,29.40999984741211,291200.0,-0.01939434183945521,-1.3098612737881636,0.9516118612313457,44.70842047893033,44.69321390443362,0.39025279909887445,0.38379482213807137,0.9438150044047902,0.05522897883722422,8.933996623311906,0.8199996948242116,-0.4037464206102257,-0.3790003776550286,-1.123549570409839,0.3655488150997819,-0.7512749740324338,-0.006725781277623355,1.3299999237060547,5.303008409675462,-31.486853629870318,0.3722745963774054,8,0.5699996948242188,0.9400005340576172,1.1650004386901855,0.7849998474121094,-1.0200004577636683,1,-0.03469812666859917,1.1621607689195075,29.38999938964844,1.0769249109139034,29.690000534057614,-1.8695702652049027,29.13999938964844,-0.03469812666859917 207,2010-08-04,29.43000030517578,29.53000068664551,28.85000038146973,28.85000038146973,126200.0,0.02116587844590123,-1.3448289469790182,-0.983050463905855,54.36106096633394,48.628588599564054,-0.08790091528185329,-0.25088244329547393,0.3471445325418543,-0.540764197069123,9.355903396328339,0.7100009918212926,-0.252543027018568,0.2385002136230483,-0.49279342797442993,0.9697938552205265,-0.1271466071756926,0.6041470344217892,0.6921993255615249,51.51518654451927,11.98297685058995,0.3656468207987395,8,0.01999950408935547,0.1549997329711914,0.7024998664855957,0.17499923706054688,-1.5799999237060511,2,-0.04383285430345274,-1.3098612737881636,28.81999969482422,1.1621607689195075,29.38999938964844,1.0769249109139034,29.690000534057614,-0.04383285430345274 208,2010-08-05,28.60000038146973,28.959999084472656,27.79999923706055,28.75,829900.0,-0.02820251155621234,3.070190702141246,-0.25862006596795856,47.7718347344364,49.701915250698676,0.7960234892709721,0.5431716306782661,1.1649858011361225,0.3001556792208895,10.238096041254856,1.6300010681152308,-0.19083643137027195,-0.5509997367858865,-1.3200838346609736,0.21808436108920048,-0.93554178572343,-0.16645768784834303,1.4949552612304657,35.24233405650126,-7.751717763799569,0.38454204893754385,8,0.37499904632568004,0.6599988937377894,1.4699997901916468,1.004999160766598,-0.6000003814697301,3,-0.00804194192897112,-1.3448289469790182,29.43000030517578,-1.3098612737881636,28.81999969482422,1.1621607689195075,29.38999938964844,-0.00804194192897112 209,2010-08-06,28.5,29.0,27.79999923706055,28.38999938964844,1452300.0,-0.0034965167879690284,1.1621623479276861,-0.7333392673219422,47.7718347344364,49.571830132450756,0.8348925780626502,0.6057067369514364,1.266889016565166,0.4114037531592345,10.711455204085944,1.2000007629394496,-0.0764619750811164,-0.6075000762939453,-1.421531489859177,0.20653133727128647,-1.0145157830765612,-0.20048436951132942,1.5031573864746086,30.837031796419456,-15.241852308325395,0.40701570678261545,8,0.44499969482421875,0.7599992752075195,1.5350003242492676,1.1049995422363281,-0.6700000762939489,4,-0.012280715139288634,3.070190702141246,28.60000038146973,-1.3448289469790182,29.43000030517578,-1.3098612737881636,28.81999969482422,-0.012280715139288634 210,2010-08-09,28.46999931335449,28.68000030517578,28.420000076293945,28.5,331500.0,-0.0010526556717723734,-3.0000293440145547,-0.272732001664627,47.04830029251701,49.20935608356858,0.7019969016229517,0.6102909659651274,1.282041811745028,0.45323053865184804,11.244118822131785,0.26000022888183594,0.026873110918536725,-0.6015007019042997,-1.4624982549436432,0.2594968511350437,-1.0319994784239732,-0.17100192538462622,1.445031747143556,37.64043920435708,-9.246814663682912,0.43049877651967217,8,0.4650001525878942,0.7899999618530309,1.6650009155273473,1.1350002288818395,-0.04999923706054332,0,-0.021426017482086723,1.1621623479276861,28.5,3.070190702141246,28.60000038146973,-1.3448289469790182,29.43000030517578,-0.021426017482086723 211,2010-08-10,28.420000076293945,28.540000915527344,28.03000068664551,28.21999931335449,320700.0,-0.001756207877289584,1.3181699958385191,-6.666539513000791,48.97578554719602,49.551959228323696,0.6336450881285565,0.6303913654056998,1.3005094565195563,0.5091370090407423,11.48067582925215,0.5100002288818324,0.035742323621924754,-0.6119999885559082,-1.5175756986362465,0.2935757215244301,-1.0647878435960791,-0.15921213351573726,1.4104297112665982,35.83816877044452,-14.892650454054255,0.4527878550401693,8,0.5149993896484375,0.654999732971195,1.7150001525878906,1.1849994659423828,-0.5799999237060547,1,-0.03026040140896813,-3.0000293440145547,28.46999931335449,1.1621623479276861,28.5,3.070190702141246,28.60000038146973,-0.03026040140896813 212,2010-08-11,28.3700008392334,30.29999923706055,28.020000457763672,28.10000038146973,675100.0,-0.0017592975695398527,-9.604637958872287,1.3499971389879228,45.93023019415412,49.463804898080795,0.6325926355216467,0.6391258022031607,1.3354768246729556,0.5660900783843701,11.360614823487666,2.2799987792968786,-0.04082945114923575,-0.6149992942810059,-1.5566774635270093,0.3266788749649976,-1.0858383789040076,-0.14416020965800413,-0.570001602172848,22.80006408691392,-27.570624482800554,0.47083908462300195,8,0.679998397827152,0.679998397827152,1.7649993896484375,1.2349987030029297,-0.37000083923339844,2,-0.02009170198488619,1.3181699958385191,28.420000076293945,-3.0000293440145547,28.46999931335449,1.1621623479276861,28.5,-0.02009170198488619 213,2010-08-12,28.34000015258789,28.989999771118164,28.0,28.020000457763672,375100.0,-0.0010574792301034641,-4.499989403636672,1.1851820455219924,37.74833433262151,47.38658539447873,0.6003083429473115,0.6504970509822812,1.3317338886390253,0.6043777872838447,11.37704511201295,0.9899997711181641,-0.10461311041967747,-0.6119999885559082,-1.59673820309078,0.37273822597896356,-1.104369095823344,-0.11963088128847232,-0.4900009155273395,21.600036621093608,-23.092303505752362,0.49236910726743627,8,0.7099990844726598,0.7099990844726598,1.757500171661377,1.2649993896484375,-0.149999618530277,3,-0.01729004123076605,-9.604637958872287,28.3700008392334,1.3181699958385191,28.420000076293945,-3.0000293440145547,28.46999931335449,-0.01729004123076605 214,2010-08-13,28.309999465942386,28.3700008392334,28.15999984741211,28.170000076293945,265600.0,-0.0010585986762164934,-1.6250149011754047,0.43749850988247063,29.280399606035544,44.84402232074013,0.4626191738760319,0.6724445234042271,1.3124395940020896,0.6457686170671444,11.100969509994732,0.21000099182128906,-0.11970891019769425,-0.6150006294250439,-1.6402913747961492,0.41029011594606146,-1.1276460021105983,-0.10235525673948942,-0.41100022888183574,13.47824212057446,-24.402430966018404,0.5126453726855533,8,0.7399997711181641,0.7399997711181641,1.7875008583068812,1.2950000762939418,-0.2999992370605469,4,-0.010950175619583558,-4.499989403636672,28.34000015258789,-9.604637958872287,28.3700008392334,1.3181699958385191,28.420000076293945,-0.010950175619583558 215,2010-08-16,28.20000076293945,28.65999984741211,28.0,28.13999938964844,517800.0,-0.0038855070673974312,-2.882350301248752,0.42858310626696833,31.382984929410256,43.36341837079346,0.43143484830761025,0.7790692627535236,1.393092886741691,0.7663141108152338,10.76437653838758,0.6599998474121094,-0.14655358712491307,-0.6974993705749561,-1.7709271633747399,0.3759284222248276,-1.234213266974848,-0.16078547417506428,-0.2529815258788979,8.695688229664587,-24.279476775478326,0.5367138963998918,8,0.8499984741211009,0.8499984741211009,1.837499618530277,1.4049987792968786,0.26999855041503906,0,-0.013120596780963778,-1.6250149011754047,28.309999465942386,-4.499989403636672,28.34000015258789,-9.604637958872287,28.3700008392334,-0.013120596780963778 216,2010-08-17,28.399999618530273,28.5,28.0,28.25,312200.0,0.007092157807799149,1.857139743107667,2.4999364231676937,39.6551535141807,41.729428653887545,0.18505407858419076,0.5771581368531606,1.179652288774168,0.5784514529443889,10.080949729024606,0.5,-0.26313043650188916,-0.4775005340576186,-1.57325066673965,0.6182495986244128,-1.0253756003986325,0.0703745322833953,-0.405920781469721,17.391293531100548,-15.029640522533352,0.5478750663410152,8,0.649999618530277,0.649999618530277,1.5500006675720215,1.2049999237060547,-0.09000015258788707,1,0.0007042414800111363,-2.882350301248752,28.20000076293945,-1.6250149011754047,28.309999465942386,-4.499989403636672,28.34000015258789,0.0007042414800111363 217,2010-08-18,28.190000534057614,28.479999542236328,28.0,28.270000457763672,276500.0,-0.007394334059625862,-1.0869500317199687,-0.5333341810460164,37.05723656891365,40.53891774660724,0.2242431652450385,0.8014710746351206,1.3734922835517587,0.7983711142438885,10.19979374901484,0.4799995422363281,-0.35336028020833155,-0.6704996109008832,-1.7990099955749095,0.45801077377314314,-1.2347548032378945,-0.10624441856387179,2.109998703002937,19.19197757419841,-13.98193922834654,0.5642551923370128,8,0.8599987030029368,0.8599987030029368,1.6724991798400914,1.4149990081787145,0.19999885559082742,2,-0.012415763562929727,1.857139743107667,28.399999618530273,-2.882350301248752,28.20000076293945,-1.6250149011754047,28.309999465942386,-0.012415763562929727 218,2010-08-19,28.31999969482422,28.399999618530273,27.96999931335449,28.18000030517578,290500.0,0.004611534526561822,1.8666759915059428,-1.7499940395297604,28.92305164222826,38.44460851413967,0.05626598975607067,0.6687419551869134,1.248821332508804,0.6802668802751946,10.306945055824514,0.4300003051757848,-0.362591276483748,-0.5170003890991204,-1.670979323265886,0.6369785450676453,-1.0939898561825032,0.05998907798426245,1.9339995574951203,50.724653705920495,20.945085277476338,0.5769894670833823,8,0.8149995803833008,0.7299995422363317,1.5425000190734863,1.2849998474121094,-0.779998779296875,3,-0.011299424374029976,-1.0869500317199687,28.190000534057614,1.857139743107667,28.399999618530273,-2.882350301248752,28.20000076293945,-0.011299424374029976 219,2010-08-20,28.46999931335449,28.5,28.06999969482422,28.18000030517578,296600.0,0.005296596756591221,1.4571419229323002,2.0714305177111463,35.16127265825007,37.12382766588779,-0.11000495519594011,0.46542103027259785,1.0892391162771027,0.5445922344745746,10.782873202757544,0.43000030517578125,-0.4778394146790532,-0.31800069808960174,-1.4453001864751123,0.8092987902959088,-0.881650442282357,0.24564904610315352,1.6926399414062558,72.4637120292788,43.101494671514075,0.5636497441927555,8,0.6649999618530309,0.5799999237060618,1.3925004005432164,1.1350002288818395,-1.2199993133544886,4,-0.009834871304880366,1.8666759915059428,28.31999969482422,-1.0869500317199687,28.190000534057614,1.857139743107667,28.399999618530273,-0.009834871304880366 220,2010-08-23,27.959999084472656,28.5,27.809999465942386,28.459999084472656,204200.0,-0.01791360172750711,1.3793046749624986,-1.724143827732965,35.85523962972309,35.66598923061302,0.35765511045490683,0.8604439670897044,1.5809538966051448,1.0614667518396033,10.324347530697198,0.6900005340576136,-0.5086147475651046,-0.7270009040832512,-1.762885698493676,0.30888389032717356,-1.2449433012884619,-0.20905850687804062,2.1149345726318387,21.739058323358517,-10.225865576725795,0.5179423972052115,8,1.0950002670288121,1.0900001525878942,1.780001163482666,1.6450004577636719,-0.08999824523925781,0,0.0017883099444360173,1.4571419229323002,28.46999931335449,1.8666759915059428,28.31999969482422,-1.0869500317199687,28.190000534057614,0.0017883099444360173 221,2010-08-24,28.0,28.32999992370605,28.0,28.0,230100.0,0.0014306479555485918,0.0,-0.0,21.05259500073369,32.9018075424552,0.28140456362738675,0.7319568365631142,1.4953530950873422,1.0319956343704924,9.841042561558467,0.3700008392333949,-0.5342705054417678,-0.6069999694824233,-1.591877350619768,0.3778774116549215,-1.0994386600510957,-0.1145612789137509,1.9390376056347698,27.536287970720462,-1.8748729244204583,0.4924386905686717,8,0.39999961853027344,1.0499992370605504,1.609999656677246,1.6049995422363281,0.01000022888183949,1,0.016785689762660372,1.3793046749624986,27.959999084472656,1.4571419229323002,28.46999931335449,1.8666759915059428,28.31999969482422,0.016785689762660372 222,2010-08-25,27.770000457763672,28.21999931335449,27.70000076293945,27.8700008392334,365000.0,-0.008214269365583116,-3.3333253860396557,-100.0,27.807453359131912,31.797265212067465,0.46638942601419586,0.9018714613026688,1.671949001513422,1.272891160100091,10.052756835618027,0.5199985504150391,-0.5615057984168246,-0.769499492645263,-1.7907159658218674,0.2517169805313415,-1.2801077292335634,-0.2588912560569625,2.041294859489554,8.749970197649596,-19.100563702448085,0.5106082365883018,8,0.4099998474121094,1.2299995422363281,1.6674995422363281,1.8349990844726562,0.5499992370605469,2,0.019445408688415933,0.0,28.0,1.3793046749624986,27.959999084472656,1.4571419229323002,28.46999931335449,0.019445408688415933 223,2010-08-26,27.60000038146973,27.920000076293945,27.399999618530273,27.70000076293945,251700.0,-0.006121716726382509,-1.0799938965076579,0.999999999999929,26.804094317566353,31.522120180015328,0.5815364157482819,1.0019538423586063,1.795462758786858,1.4485981584491903,10.428126504536065,0.5200004577636719,-0.6067311140255498,-0.8624996185302685,-1.924491259930111,0.19949202286957401,-1.3934954392301897,-0.3315037978303472,2.042391371438395,18.181881234644003,-8.907084066221337,0.5309958206999208,8,0.4299993515014613,1.24999904632568,1.832499504089352,2.004999160766598,0.479999542236321,3,0.028623152074632063,-3.3333253860396557,27.770000457763672,0.0,28.0,1.3793046749624986,27.959999084472656,0.028623152074632063 224,2010-08-27,27.920000076293945,28.290000915527344,27.420000076293945,27.60000038146973,329200.0,0.011594191681209454,-1.558824849375624,-3.1999847412693367,37.668154914639636,32.22047240059637,0.22394805399724405,0.5718712695531636,1.4275457579811253,1.1418126142383116,10.437358641823725,0.8700008392333984,-0.6248743507262908,-0.4539999008178697,-1.3702942910544067,0.46229448941866735,-0.9121470959361382,0.0041472943003988405,1.498152463176396,47.272752493857475,20.629571562756176,0.45814719511826796,8,0.029999732971191406,0.9299993515014648,1.5124998092651367,1.734999656677246,-0.21999931335449574,4,-0.013610285090552288,-1.0799938965076579,27.60000038146973,-3.3333253860396557,27.770000457763672,0.0,28.0,-0.013610285090552288 225,2010-08-30,27.75,28.21999931335449,27.670000076293945,27.670000076293945,227700.0,-0.006088827930852636,-12.74999403952975,0.2500000000000028,35.74465840147718,31.785972943629318,0.3614086535671923,0.6458185019416192,1.5450532900473775,1.3267271930213411,10.088157680939503,0.5499992370605433,-0.6041540736663187,-0.5420000076293938,-1.3641562817689419,0.28015626651015424,-0.9530781446991696,-0.13092187055961801,1.4663372473763339,37.63443727081074,11.652276368236983,0.4110781370697749,8,0.19999980926513672,1.0999994277954102,1.632500171661377,1.9049997329711914,0.1700000762939453,0,-0.018018018018018056,-1.558824849375624,27.920000076293945,-1.0799938965076579,27.60000038146973,-3.3333253860396557,27.770000457763672,-0.018018018018018056 226,2010-08-31,27.81999969482422,28.06999969482422,27.420000076293945,27.70000076293945,579200.0,0.002522511525197002,1.0967765752573386,1.4999880790597206,38.39658576118195,31.93478952054802,0.22404454584837552,0.5239218051406382,1.4361544869270055,1.2669313026115212,10.567801316748234,0.6499996185302734,-0.545389396129103,-0.42200031280517436,-1.230471265493506,0.3864706398831572,-0.8262357891493401,-0.01776483646100857,1.2147037896675101,47.190951036931786,19.94679047671135,0.4042354763441663,8,0.13000011444091797,1.0299997329711914,1.700000286102295,2.2150001525878906,-0.1800003051757777,1,0.0017973093083276659,-12.74999403952975,27.75,-1.558824849375624,27.920000076293945,-1.0799938965076579,27.60000038146973,0.0017973093083276659 227,2010-09-01,28.13999938964844,28.25,27.81999969482422,27.82999992370605,738300.0,0.011502505331937751,-1.6060630581163482,2.5833518771656374,46.240581555767875,33.858959510941304,-0.11599143815513813,0.10785293263814211,1.0579279100962502,0.9581417350030428,11.067211533543675,0.43000030517578125,-0.48635446929278814,-0.03750057220458558,-0.6216012101382269,0.5466000657290557,-0.32955089117140446,0.2545497467622333,0.7312337082471423,83.14592053011395,52.9080644886882,0.29205031896682,9,-0.18999958038330433,0.7100000381469691,1.3800005912780726,1.9400005340576136,-0.13999938964844105,2,-0.004619728627798914,1.0967765752573386,27.81999969482422,-12.74999403952975,27.75,-1.558824849375624,27.920000076293945,-0.004619728627798914 228,2010-09-02,28.3700008392334,28.489999771118164,28.0,28.040000915527344,400800.0,0.008173470311785724,-1.3902325559757907,1.0645177168382014,51.04897623280877,35.62425990811449,-0.37789392026796165,-0.14784297872098762,0.7805206684166102,0.7403226722977863,10.480401982621462,0.48999977111816406,-0.47861245678826236,0.20400085449218608,-0.3535274088665865,0.7615291178509587,-0.07476327718719844,0.4827649861715706,0.3541089107256532,88.78514335422506,54.09635494360492,0.2787641316793858,9,-0.4200010299682617,0.4799985885620117,1.1499991416931152,1.7099990844726562,-0.17000007629394887,3,-0.0017624653835057735,-1.6060630581163482,28.13999938964844,1.0967765752573386,27.81999969482422,-12.74999403952975,27.75,-0.0017624653835057735 229,2010-09-03,28.149999618530273,28.43000030517578,28.1299991607666,28.43000030517578,318900.0,-0.0077547132250656015,1.1428600622611562,-0.848487125393752,49.15822969748936,37.10236991564408,-0.2325090343370313,0.047002493337004125,0.9576417391546883,0.9635267622931067,9.930485170138574,0.3000011444091797,-0.4465839986171858,0.0014996528625488281,-0.5333991313225539,0.5363984370476516,-0.26594973923000254,0.2689490449551002,0.4416991182859,68.2242757420836,28.99804050383274,0.26744939209255175,9,-0.2049999237060547,0.6999998092651367,1.3700003623962402,1.9300003051757812,0.4799995422363281,4,-0.002486667700632661,-1.3902325559757907,28.3700008392334,-1.6060630581163482,28.13999938964844,1.0967765752573386,27.81999969482422,-0.002486667700632661 230,2010-09-07,27.86000061035156,28.3799991607666,27.809999465942386,28.04999923706055,320800.0,-0.010301918724994086,-2.9310199679040996,0.6785648599124238,41.17648525450947,39.33835772161917,0.04672735146724705,0.30457445993221555,1.1743939888807375,1.2609826538129916,9.176990314863579,0.5699996948242152,-0.40545795416988284,-0.2579994201660192,-0.7852204356113823,0.269221595279344,-0.5216099278887008,0.0056110875566623974,0.6299991607666051,41.121556967350124,-0.8308510666536932,0.2636105077226815,9,0.0849990844726598,0.9899988174438512,1.6599993705749547,1.9199991226196325,0.5399990081787145,1,-0.005742995115106342,1.1428600622611562,28.149999618530273,-1.3902325559757907,28.3700008392334,-1.6060630581163482,28.13999938964844,-0.005742995115106342 231,2010-09-08,27.559999465942386,28.020000457763672,27.53000068664551,27.84000015258789,249300.0,-0.01076816718725071,-1.8823664708819683,1.473698476117741,39.99998788985588,40.693083780588495,0.31039175757580395,0.5658546999662128,1.3996983368387,1.5694863097973588,8.0547419526626,0.4899997711181605,-0.41348913352475947,-0.5150005340576129,-1.0776072576467186,0.04760618953149276,-0.7963038958521658,-0.23369717226306008,0.8700008392333949,3.1248758235383054,-39.98371805682621,0.2813033617945528,9,0.3850002288818324,1.2899999618530238,1.9600005149841273,2.2000007629394496,1.060001373291012,2,0.013062431688231069,-2.9310199679040996,27.86000061035156,1.1428600622611562,28.149999618530273,-1.3902325559757907,28.3700008392334,0.013062431688231069 232,2010-09-09,27.79999923706055,27.989999771118164,27.68000030517578,27.68000030517578,306900.0,0.008708264723108927,-4.1667037543313095,-0.42856656289809103,42.02453808258932,42.38424419892438,0.0839198906619174,0.2961458705853026,1.1223569386460177,1.3359581946369126,7.9302491069692795,0.4300003051757777,-0.38340176074298427,-0.24650068283080628,-0.8039110256665616,0.310909660004949,-0.5252058542486822,0.03220448858706959,0.5799999237060511,28.124875823538396,-13.441172021423228,0.278705171417877,9,0.15500068664550426,1.0500001907348597,1.7750005722045863,1.9600009918212855,1.0799999237060511,3,-0.005755390352630396,-1.8823664708819683,27.559999465942386,-2.9310199679040996,27.86000061035156,1.1428600622611562,28.149999618530273,-0.005755390352630396 233,2010-09-10,27.85000038146973,28.43000030517578,27.65999984741211,27.70000076293945,324500.0,0.0017986023662375228,-5.695613955069784,1.2500079473567314,40.189901687156635,42.6644382847596,0.08170249043003253,0.2187693787843692,1.0283777340442448,1.291986786221333,7.738283435183817,0.7700004577636719,-0.31874572832459336,-0.17199954986572052,-0.7180513253457974,0.37405222561435636,-0.4450254376057572,0.10102633787431614,-0.4500007629394567,35.555536717536526,-2.015326164024316,0.27302588774003805,9,0.10499954223632457,0.99999904632568,1.6674995422363246,1.9099998474121058,1.6800003051757812,4,0.005385982638264952,-4.1667037543313095,27.79999923706055,-1.8823664708819683,27.559999465942386,-2.9310199679040996,27.86000061035156,0.005385982638264952 234,2010-09-13,28.0,28.190000534057614,27.729999542236328,27.79999923706055,326300.0,0.005385982638264952,-1.7058869728146635,1.3333418104598396,50.71430128446167,44.32773193842454,-0.062308110052768484,0.04675156848119855,0.8255649184381468,1.151026105608203,7.535943699960096,0.4600009918212855,-0.26797837009122105,-0.006499958038329368,-0.5354621701498701,0.5224622540732113,-0.2709810640941015,0.25798114801744276,-0.5794003677368167,52.22216806291691,12.126184110379086,0.264481106055771,9,-0.04500007629394531,0.8499994277954102,1.1174993515014648,1.4549999237060547,1.489999771118164,0,0.007142884390694659,-5.695613955069784,27.85000038146973,-4.1667037543313095,27.79999923706055,-1.8823664708819683,27.559999465942386,0.007142884390694659 235,2010-09-14,27.82999992370605,28.11000061035156,27.76000022888184,27.86000061035156,229400.0,-0.0060714312962124595,-3.1176496987515088,-0.150002861012038,47.09897699791356,45.29466429806139,0.1343630587643716,0.1977495659698647,0.941944194328574,1.3285296421846695,6.972718713880652,0.35000038146971946,-0.20035970857609442,-0.15799999237060902,-0.6843417911286771,0.36834180638745906,-0.42117089174964306,0.10517090700842502,-0.38921227798461544,33.333262690760776,-8.00644903158664,0.26317089937903454,9,0.1800003051757848,1.019999504089359,1.272499561309818,1.6250000000000036,1.8400001525878942,1,0.028745930264236108,-1.7058869728146635,28.0,-5.695613955069784,27.85000038146973,-4.1667037543313095,27.79999923706055,0.028745930264236108 236,2010-09-15,28.420000076293945,28.75,27.399999618530273,27.690000534057614,708600.0,0.02120014927076319,-1.0610671240415948,-24.33276114184003,59.878405179635585,46.80997803404669,-0.40406872665253246,-0.4117879584085742,0.3066525811392182,0.7477835829446029,6.760101838027238,1.3500003814697266,-0.16038900744985085,0.43100013732910014,-0.09870283922519718,0.9607031138833975,0.16614864905195148,0.6958516256062488,0.010000228881835938,75.55556811422613,28.850342929412108,0.26485148827714805,9,-0.3450002670288086,0.42999935150146484,0.6774992942810059,1.0349998474121094,0.8999996185302734,2,-0.0007037458729760582,-3.1176496987515088,27.82999992370605,-1.7058869728146635,28.0,-5.695613955069784,27.85000038146973,-0.0007037458729760582 237,2010-09-16,27.84000015258789,28.309999465942386,27.79999923706055,28.309999465942386,518700.0,-0.020408160526004027,1.1702169104964872,-0.6438350795600049,53.24323780960237,47.053784875912655,0.14404942750796224,0.14824707921588143,0.8488393834327077,1.3297670909397397,6.535994882006721,0.6200008392333949,-0.11120352864764627,-0.1314997673034668,-0.6563465298564317,0.3933469952494981,-0.3939231485799475,0.13092361397301389,0.9099998474121094,32.59262294271315,-16.988593159674082,0.26242338127648235,9,0.2349996566772461,1.0099992752075195,1.1649994850158691,1.614999771118164,1.9699993133544957,3,0.028017265889741738,-1.0610671240415948,28.420000076293945,-3.1176496987515088,27.82999992370605,-1.7058869728146635,28.0,0.028017265889741738 238,2010-09-17,28.0,28.43000030517578,27.8700008392334,28.43000030517578,747900.0,0.0057471209243953325,1.6046468302549635,0.9148956029462423,51.12994152418586,47.272863967767805,-0.08264555958618303,-0.03895266612204651,0.6575864512103173,1.173499702117585,6.418182919430778,0.5900001525878906,-0.06777243669422717,0.044500064849852805,-0.4544872804120281,0.5434874101117337,-0.20499360778108766,0.29399373748079327,0.75,44.44446014278267,-5.204504560380222,0.24949367263093966,9,0.07499980926513672,0.19499969482421875,1.0499992370605504,1.4549999237060547,1.7700004577636719,4,0.03142854145595009,1.1702169104964872,27.84000015258789,-1.0610671240415948,28.420000076293945,-3.1176496987515088,27.82999992370605,0.03142854145595009 239,2010-09-20,28.190000534057614,28.25,27.979999542236328,28.0,254800.0,0.006785733359200519,-1.347815270302769,-0.4418613935167853,56.1797770868705,48.93989639358571,-0.2976794251203998,-0.2645702047060219,0.43918576911189433,0.9997110545727104,6.155159602688711,0.2700004577636719,-0.0641239684697581,0.2485005378723102,-0.20317603851475852,0.7001771142593789,0.022662249678777613,0.47433882606584277,0.5329994583129931,58.51856979975645,7.0462335321594765,0.22583828819353408,9,-0.11500072479247692,-0.11500072479247692,0.8599987030029368,1.264999389648441,1.8099994659423864,0,0.047534591245182334,1.6046468302549635,28.0,1.1702169104964872,27.84000015258789,-1.0610671240415948,28.420000076293945,0.047534591245182334 240,2010-09-21,28.01000022888184,28.11000061035156,27.95000076293945,28.10000038146973,190500.0,-0.006385253698676152,1.9090719933420321,-0.4736836821763879,52.588560389867936,50.33862667136482,-0.10523014053790547,-0.08498931869258186,0.5939115930801009,1.191368672189725,6.320852236092817,0.23999977111816406,-0.10041356103820931,0.06600017547607706,-0.38665997955124,0.5186603305033941,-0.16032990203758146,0.2923302529897356,0.6865397560119604,45.185217628417774,-6.546599140241064,0.22633007751365858,9,0.06499958038329723,0.06499958038329723,1.039999008178711,1.4449996948242152,1.8799991607666016,1,0.05283825527106778,-1.347815270302769,28.190000534057614,1.6046468302549635,28.0,1.1702169104964872,27.84000015258789,0.05283825527106778 241,2010-09-22,28.46999931335449,28.60000038146973,28.0,28.04999923706055,244000.0,0.01642267335643699,-1.307700207974954,-4.666659602424369,54.33070393118726,51.705978432320144,-0.47223103716603987,-0.5354232767363278,0.11281744020965334,0.7459797948739784,6.768998026024134,0.6000003814697301,-0.10461972946842124,0.5024992942810016,-0.0075626287873369336,1.0125612173493401,0.2474683327468341,0.7575302558151691,0.20060986421204063,83.74988973156402,34.504963922899634,0.2550309615341691,9,-0.3949995040893519,-0.3949995040893519,0.5799999237060618,0.985000610351566,1.120000839233402,2,0.04214965900531542,1.9090719933420321,28.01000022888184,-1.347815270302769,28.190000534057614,1.6046468302549635,28.0,0.04214965900531542 242,2010-09-23,28.309999465942386,28.45000076293945,27.51000022888184,27.940000534057614,492600.0,-0.0056199456013703575,1.8923025458643008,0.8809496777944106,49.19784296305971,52.706860796309385,-0.25957707311028244,-0.3508837787355894,0.24620426799753758,0.9177320679106593,7.378362206884392,0.9599990844726491,-0.05920652457992048,0.3154994964599638,-0.2075472224810504,0.838546215400978,0.05397613698945847,0.5770228559304691,0.335197520443419,73.39441514399606,27.94686067394627,0.26152335947050676,9,-0.23499965667724965,-0.23499965667724965,0.7399997711181641,1.1450004577636683,1.5,3,0.03567644817856275,-1.307700207974954,28.46999931335449,1.9090719933420321,28.01000022888184,-1.347815270302769,28.190000534057614,0.03567644817856275 243,2010-09-24,28.38999938964844,28.75,27.979999542236328,28.43000030517578,798400.0,0.0028258539461401,1.2647062123439061,-0.1081108946006296,53.33332980120669,52.997863964836604,-0.2848810304437741,-0.38858745247147297,0.14996596628038716,0.8468756365024852,7.988141170981758,0.7700004577636719,0.021419326323112386,0.35599946975708363,-0.16088997748618183,0.8728889170003491,0.0975547461354509,0.6144441933787164,-0.9899997711181676,70.96768735473789,27.228009224023715,0.2584447236216333,9,-0.31499958038330433,-0.31499958038330433,0.6599998474121094,1.0650005340576136,1.3100013732910085,4,0.050017615597825804,1.8923025458643008,28.309999465942386,-1.307700207974954,28.46999931335449,1.9090719933420321,28.01000022888184,0.050017615597825804 244,2010-09-27,27.540000915527344,28.45000076293945,27.45000076293945,28.0,817200.0,-0.029940066657099806,-2.1250029802350463,11.499713904254312,46.15384968074836,52.89284981848491,0.5509420135230307,0.45480062926202436,0.9783498815466558,1.701966105509662,8.336442389933891,1.0,0.06144356542623086,-0.474999046325685,-1.0356187996349568,0.08562070698358681,-0.7553089229803227,-0.19468916967104732,-0.11300128936767706,6.9230927236076685,-35.61322447425026,0.2803098766546365,9,0.534998893737793,0.534998893737793,1.5524983406066895,1.914999008178711,1.7999992370605469,0,0.0809731106791296,1.2647062123439061,28.38999938964844,1.8923025458643008,28.309999465942386,-1.307700207974954,28.46999931335449,0.0809731106791296 245,2010-09-28,27.25,27.690000534057614,27.040000915527344,27.559999465942386,9182900.0,-0.01053017087460728,1.2806940052535756,0.6739132237573261,46.265066332076266,51.38025661320054,0.8381592365883179,0.7435440628435224,1.2461445612706967,2.0003741772610937,8.582467938316192,0.6499996185302699,0.09847446214775601,-0.7399999618530266,-1.3881388153819714,-0.0918611083240819,-1.0640693886175008,-0.4159305350885525,1.5,12.280654789789992,-33.785177611094895,0.32406942676447303,9,0.6450004577636719,0.6450004577636719,1.8424992561340332,2.2049999237060547,2.139999389648441,1,0.10091743119266061,-2.1250029802350463,27.540000915527344,1.2647062123439061,28.38999938964844,1.8923025458643008,28.309999465942386,0.10091743119266061 246,2010-09-29,27.8700008392334,27.93000030517578,27.229999542236328,27.25,1551000.0,0.022752324375537647,-1.1212087934318022,-2.000006152748102,50.77264449847893,51.10574624529794,0.14744148435957172,0.13437049622196184,0.6090722342178978,1.3967822574604085,8.957553009950587,0.7000007629394531,0.09880801124344174,-0.12249917984008718,-0.768258393043002,0.5232600333628277,-0.4453787864415446,0.20038042676137025,0.8457991790771473,48.538033221346254,0.19441340825785858,0.32287960660145804,9,0.024999618530273438,0.024999618530273438,1.182498455047611,1.5849990844726562,2.639999389648441,2,0.07247931430168575,1.2806940052535756,27.25,-2.1250029802350463,27.540000915527344,1.2647062123439061,28.38999938964844,0.07247931430168575 247,2010-09-30,28.01000022888184,28.18000030517578,27.6299991607666,27.84000015258789,1256500.0,0.005023300517858598,1.1568662650016643,0.2741933002931833,51.73160048055289,51.17259724044983,0.038099094516301335,-0.016724961709478237,0.46198037675714687,1.2724160673516423,9.510028341383256,0.5500011444091797,0.12952738194525182,0.02400016784668324,-0.6181145572291804,0.6661148929225469,-0.2970571946912486,0.34505753038461506,0.6722838073730415,56.72513641453979,6.484499945938893,0.3210573625379327,9,-0.11499977111816762,-0.11499977111816762,0.7149991989135707,1.4449996948242152,2.2600002288818324,3,0.056408422377550504,-1.1212087934318022,27.8700008392334,1.2806940052535756,27.25,-2.1250029802350463,27.540000915527344,0.056408422377550504 248,2010-10-01,28.31999969482422,28.739999771118164,27.1299991607666,27.739999771118164,1222000.0,0.011067456744349835,1.2676063716186539,3.4117627259364927,53.347277997331325,50.85787511938993,-0.24779291810843773,-0.3485318650014051,0.13996256569458154,0.9699518537547753,9.970460169407763,1.6100006103515625,0.07198455155261385,0.3364996910095215,-0.29968183269656024,0.9726812147156032,0.018408929156478848,0.6545904528625641,-1.279998779296875,75.29409652761338,24.258823776941135,0.31809076185304136,10,-0.4249992370605469,-0.4249992370605469,0.2700004577636719,1.0850009918212855,1.7800006866455114,4,0.052612986835253395,1.1568662650016643,28.01000022888184,-1.1212087934318022,27.8700008392334,1.2806940052535756,27.25,0.052612986835253395 249,2010-10-04,28.07999992370605,28.420000076293945,27.989999771118164,28.29999923706055,947300.0,-0.00847456828052262,-1.150003576282097,-0.3793092108508543,52.57732039849049,50.8566262314591,-0.027980060965084874,-0.12020832537109882,0.34363035813595033,1.1928557366563979,10.455774305547527,0.43000030517578125,0.07619214551172959,0.0999999046325648,-0.5330874407544428,0.7330872500195724,-0.21654376806093723,0.41654357732606684,-1.0059990310668923,61.17645342868566,7.575572177219179,0.31654367269350336,10,-0.18499946594237926,-0.18499946594237926,0.35999965667724965,1.1750001907348668,1.909999847412113,0,0.057692337736288346,1.2676063716186539,28.31999969482422,1.1568662650016643,28.01000022888184,-1.1212087934318022,27.8700008392334,0.057692337736288346 250,2010-10-05,27.70000076293945,28.25,27.60000038146973,28.040000915527344,1961400.0,-0.013532733682303011,-1.4074019129968114,1.5454600625958759,42.24138249965566,49.513368294622246,0.3390790707174709,0.2605478730899371,0.6650467712524453,1.5473082686764634,11.212423455522412,0.6499996185302699,0.06962688454273191,-0.27199926376342987,-0.9154304878322712,0.3714319603054115,-0.5937148757978505,0.04971634827099081,-0.5926798927307111,35.40381280031822,-14.782966062220972,0.32171561203442,10,0.1949996948242223,0.1949996948242223,0.6999988555908239,1.5549993515014684,2.829999923706062,1,0.059205752508232345,-1.150003576282097,28.07999992370605,1.2676063716186539,28.31999969482422,1.1568662650016643,28.01000022888184,0.059205752508232345 251,2010-10-06,27.920000076293945,28.01000022888184,27.540000915527344,27.670000076293945,359400.0,0.007942213259749753,1.1860417664697023,-0.7352937876560863,50.93457923100817,49.70633899106097,0.036719214863570215,0.0726252926527664,0.4000636551021728,1.2943196576428022,11.487075230334371,0.46999931335449574,0.030028859679561037,-0.06999998092651438,-0.6843883847901253,0.5443884229370965,-0.3771941828583181,0.2371942210052893,-0.780025628067019,49.06836124458597,-3.205824475259419,0.3071942019318047,10,-0.024999618530273438,-0.024999618530273438,0.4799995422363281,1.3350000381469727,2.1700000762939453,2,0.05265040506223451,-1.4074019129968114,27.70000076293945,-1.150003576282097,28.07999992370605,1.2676063716186539,28.31999969482422,0.05265040506223451 252,2010-10-07,27.63999938964844,27.989999771118164,27.57999992370605,27.989999771118164,422700.0,-0.010028677861044999,1.342853717418454,-1.400001525878892,45.909081845239406,48.88142255150905,0.23656282821163188,0.35839994352540216,0.6463736253132772,1.5406453130898434,11.776569528337214,0.4099998474121129,0.010358249920066953,-0.34200067520141175,-0.9708036205525339,0.2868022701497104,-0.6564021478769746,-0.02759920252584891,-0.4680244349636915,31.677020841034025,-20.69581215408247,0.3144014726755611,10,0.25000095367431285,0.2550010681152308,0.7600002288818324,1.615000724792477,2.340000152587887,3,0.10383505436357754,1.1860417664697023,27.920000076293945,-1.4074019129968114,27.70000076293945,-1.150003576282097,28.07999992370605,0.10383505436357754 253,2010-10-08,28.0,28.04999923706055,27.51000022888184,27.729999542236328,518900.0,0.013024624395845175,1.9189219840606493,-0.7714290385338578,47.92121853342769,49.07779686847342,-0.2062682941561853,0.010765044355053988,0.2555261957924806,1.1559064110659811,12.286712180489824,0.5399990081787109,-0.04744581642869505,0.010499954223632812,-0.6152446584479492,0.6362445668952148,-0.3023723521121582,0.3233722605594238,-0.7966645489865805,53.84613772317013,2.157725043071636,0.31287230633579155,10,-0.1099996566772461,-0.10499954223632812,0.39999961853027344,1.255000114440918,2.110000610351559,4,0.08107144492013107,1.342853717418454,27.63999938964844,1.1860417664697023,27.920000076293945,-1.4074019129968114,27.70000076293945,0.08107144492013107 254,2010-10-11,28.20000076293945,28.25,27.770000457763672,27.920000076293945,439000.0,0.007142884390694659,1.5263189595892164,1.037037821952826,52.06972338447709,49.72275876318463,-0.33838766305548873,-0.1828591954598302,0.00863575193647037,0.9370290106873895,12.944087996088241,0.4799995422363281,-0.0686295614398702,0.20050067901610902,-0.43230307521361055,0.8333044332458286,-0.11590119809875077,0.5169025561309688,-0.9659320255239336,93.2433442533367,39.04971096593111,0.3164018771148599,10,-0.26500129699706676,-0.3050003051757777,0.19999885559082387,1.0549993515014684,2.199998855590824,0,0.06737587117470101,1.9189219840606493,28.0,1.342853717418454,27.63999938964844,1.1860417664697023,27.920000076293945,0.06737587117470101 255,2010-10-12,28.6299991607666,28.690000534057614,28.11000061035156,28.559999465942386,785500.0,0.01524816972318166,5.105183906200035,0.249998297014316,51.7543852310905,49.83184106680814,-0.6169232234471878,-0.5795652698385325,-0.4545510582775947,0.5024381173176167,13.87765108211158,0.5799999237060547,-0.10713277967242263,0.5904991149902337,-0.09604703121301128,1.2770452611934786,0.24722604188861297,0.9337721880918544,-1.3658118026770332,94.91513917175858,42.62356963929031,0.3432730731016219,10,-0.6949996948242188,-0.7349987030029297,-0.2324995994567871,0.6250009536743164,1.9200000762939489,1,0.04750264234080914,1.5263189595892164,28.20000076293945,1.9189219840606493,28.0,1.342853717418454,27.63999938964844,0.04750264234080914 256,2010-10-13,28.399999618530273,28.75,28.26000022888184,28.739999771118164,824600.0,-0.008033515507451017,1.7222163353536868,-4.857166212534306,50.97192447059712,49.747432621257495,-0.33954379898248277,-0.37011703120699124,-0.24272121118396228,0.730133540868728,13.80086297976399,0.4899997711181605,-0.051559111739660324,0.36149959564209055,-0.32276740663611747,1.0457665979202986,0.019366094502984765,0.7036330967811963,-1.1062960121801346,71.7741575747134,21.236881631287076,0.34213350113910446,10,-0.46000003814697266,-0.5049991607666016,-0.0025000572204589844,0.8550004959106445,2.6000003814697266,2,0.07500003861709437,5.105183906200035,28.6299991607666,1.5263189595892164,28.20000076293945,1.9189219840606493,28.0,0.07500003861709437 257,2010-10-14,28.6200008392334,28.670000076293945,28.11000061035156,28.26000022888184,1269900.0,0.007746521959795416,1.4347851326024734,-1.0588248493756136,52.41091739498479,49.6433925543301,-0.518435869310693,-0.5572572451771123,-0.49837546492415186,0.5055713442230712,13.605764428064083,0.5599994659423864,0.03850706846814944,0.5425007820129402,-0.18186787474961008,1.2668694387754904,0.18031645363166504,0.9046851103942153,-1.2680453771372662,89.51619477724776,39.84629437973494,0.36218432838127446,10,-0.49000072479248047,-0.7250003814697266,-0.22250127792358398,0.6349992752075195,2.1099987030029297,3,0.051362657940224876,1.7222163353536868,28.399999618530273,5.105183906200035,28.6299991607666,1.5263189595892164,28.20000076293945,0.051362657940224876 258,2010-10-15,28.8799991607666,28.979999542236328,28.420000076293945,28.670000076293945,551000.0,0.009084497341341313,1.731705728560928,0.5833298012122298,66.02869328772731,51.13798954202308,-0.7718084214518477,-0.7883679727967561,-0.7649832325368493,0.23449404601346657,13.375038164965037,0.5599994659423828,0.07238907055814536,0.7584991455078125,-0.04826839982363751,1.5652666908392625,0.35511537284208927,1.1618829181735357,-1.4721219171543147,91.73549941045543,35.14409400816854,0.40338377266572445,10,-0.6349992752075195,-0.8699989318847656,-0.47749948501586914,0.3750009536743164,2.0100002288818395,4,0.03808865697489616,1.4347851326024734,28.6200008392334,1.7222163353536868,28.399999618530273,5.105183906200035,28.6299991607666,0.03808865697489616 259,2010-10-18,29.53000068664551,29.57999992370605,28.95000076293945,29.0,676100.0,0.022506978696936297,1.0000000000000226,2.523823796548609,75.11014520639912,54.79007428721679,-1.334873255321444,-1.4048607068228698,-1.4109535980270813,-0.4152549812604356,13.408415556840428,0.7000007629394496,0.11119109774591962,1.3415006637573264,0.3174681095127667,2.365533218001886,0.8294843866350483,1.8535169408796044,-2.027796105115783,96.59868976765416,32.981150033403715,0.5120162771222793,10,-0.985000610351566,-1.2200002670288121,-1.127501010894779,-0.4500007629394567,0.9200000762939382,0,0.019641039966800333,1.731705728560928,28.8799991607666,1.4347851326024734,28.6200008392334,1.7222163353536868,28.399999618530273,0.019641039966800333 260,2010-10-19,29.489999771118164,29.739999771118164,28.70000076293945,29.29999923706055,1110100.0,-0.001354585661944685,2.0144875455759323,0.35849110924774075,70.45453669720348,56.95895845012738,-1.13345356897781,-1.3157563989667018,-1.3663360626806984,-0.38337485658777126,13.328849214581936,1.0399990081787145,0.12020018183353898,1.2274997711181648,0.05468739067654127,2.4003121515597883,0.6410935808973512,1.8139059613389783,-1.8215715622143307,84.66256879037763,18.347019502360084,0.5864061902208119,10,-0.8649997711181641,-1.0999994277954102,-1.0875000953674316,-0.43000030517578125,1.1000003814697266,1,0.030857913003558002,1.0000000000000226,29.53000068664551,1.731705728560928,28.8799991607666,1.4347851326024734,28.6200008392334,0.030857913003558002 261,2010-10-20,29.670000076293945,29.729999542236328,29.5,29.5,567500.0,0.0061037743836156455,-1.7058757531218796,0.894734728705533,70.74999809265131,59.719060255395384,-1.1612262373460354,-1.4769712327286264,-1.5379210726056414,-0.5783556027168402,12.461359054407875,0.23999977111816406,0.16042287401074873,1.347500038146972,0.01771393846353675,2.677286137830407,0.6826069883052526,2.0123930879886913,-1.7944147111686775,95.70553798375595,27.012908698566775,0.6648930498417177,10,-1.0450000762939453,-1.2799997329711914,-1.2400002479553223,-0.6100006103515625,0.7899990081787109,2,0.02965956044839091,2.0144875455759323,29.489999771118164,1.0000000000000226,29.53000068664551,1.731705728560928,28.8799991607666,0.02965956044839091 262,2010-10-21,29.31999969482422,29.78000068664551,28.96999931335449,29.68000030517578,1037000.0,-0.011796440194463464,1.8928549533041215,-2.117649698751248,62.37623481911349,61.325173176027135,-0.6122401371181496,-1.104028621945723,-1.1817870542793507,-0.23674106212413193,12.311864836258646,0.8100013732910227,0.2900610111493265,0.9469996452331557,-0.4555106504023705,2.349509940868682,0.2457444974153944,1.648254793050917,-1.257972889099662,66.17641283981627,-1.611727621853845,0.7012551478177627,10,-0.5449991226196289,-0.909998893737793,-0.8575000762939453,-0.26000022888183594,0.7600002288818324,3,0.05729878317401038,-1.7058757531218796,29.670000076293945,2.0144875455759323,29.489999771118164,1.0000000000000226,29.53000068664551,0.05729878317401038 263,2010-10-22,29.809999465942386,29.8799991607666,28.979999542236328,29.239999771118164,447300.0,0.016712134250283395,1.5352134621377376,-1.5833298012122339,70.1631605249165,63.3355550805204,-0.9146792616816057,-1.5622904103521513,-1.6588657263158346,-0.7413040788244878,11.740675675698556,0.8999996185302734,0.37715399418983253,1.365999412536624,-0.1768806829973073,2.908879508070555,0.5945593647696583,2.1374394603035896,-1.5418157945073148,94.06781441795916,24.392301882275817,0.7714400477669662,10,-0.8149995803833043,-1.3499994277954137,-1.347499847412113,-0.9349994659423864,0.4600009918212855,4,0.03086212991533377,1.8928549533041215,29.31999969482422,-1.7058757531218796,29.670000076293945,2.0144875455759323,29.489999771118164,0.03086212991533377 264,2010-10-25,29.770000457763672,29.96999931335449,29.649999618530273,29.93000030517578,360300.0,-0.0013417983527445054,1.6666878596179404,-0.2807016369744732,76.20252272158797,66.05201480168678,-0.7024227070593376,-1.419434585353848,-1.6051768461836815,-0.7234339561068168,12.256166371286485,0.3199996948242152,0.5249365351036523,1.2145004272460938,-0.37491806501545,2.8039189195076375,0.4197911811153219,2.0092096733768656,-1.2761626178221874,84.25204064008919,9.81832738079521,0.7947092461307713,10,-0.7300004959106481,-1.265000343322754,-1.6350007057189941,-0.9200010299682617,1.1199989318847692,0,0.03762173042199901,1.5352134621377376,29.809999465942386,1.8928549533041215,29.31999969482422,-1.7058757531218796,29.670000076293945,0.03762173042199901 265,2010-10-26,30.0,30.0,29.809999465942386,29.959999084472656,531500.0,0.0077258830601174555,8.499809269502016,-0.2500059604701619,76.2626187215854,68.86209194068549,-0.8019884036990952,-1.5102804414103943,-1.8149855166787958,-0.963432293811298,13.162998562029665,0.22999954223632812,0.6558676733244191,1.3069999694824226,-0.28269167648526405,2.8966916154501092,0.5121541464985775,2.1018457924662677,-1.2699763243124345,100.0,21.434165113556418,0.794845822983844,10,-0.9449996948242188,-1.4799995422363281,-1.9250001907348633,-1.1500005722045898,0.9699993133544886,1,0.015000025431314956,1.6666878596179404,29.770000457763672,1.5352134621377376,29.809999465942386,1.8928549533041215,29.31999969482422,0.015000025431314956 266,2010-10-27,29.88999938964844,30.0,29.68000030517578,29.8700008392334,672700.0,-0.0036666870117186834,1.6666666666666667,0.49995231737563717,79.68337013827514,71.89236446771774,-0.5122756320599109,-1.3082625824840832,-1.6921035065789845,-0.8571460828919903,13.985403105960332,0.31999969482421875,0.7588753125000665,1.0959994316101103,-0.5297977237119902,2.7217965869322107,0.2831008539490618,1.9088980092711587,-0.9313799755846368,89.32033621163816,4.62413277210419,0.8128985776610499,10,-0.6799993515014684,-1.3699989318847692,-1.8149995803833043,-1.039999961853031,1.6800003051757777,2,0.023419229750197834,8.499809269502016,30.0,1.6666878596179404,29.770000457763672,1.5352134621377376,29.809999465942386,0.023419229750197834 267,2010-10-28,29.59000015258789,29.920000076293945,29.43000030517578,29.899999618530273,457600.0,-0.010036776285932136,1.7999956403507338,-15.501096804956711,71.3136775833838,72.4795849450129,-0.06728817809483445,-0.9315875098061568,-1.375673366641184,-0.5626434355086474,14.271232573538322,0.48999977111816406,0.8344171183294904,0.7170001983642571,-0.9019285312632768,2.335928927991791,-0.09246416644950983,1.526464563178024,-0.4439322330555697,59.803954567723935,-27.60510052701713,0.8094643648137673,10,-0.23999977111816406,-1.0699996948242188,-1.515000343322754,-0.7400007247924805,2.3299999237060547,3,0.029401788692071884,1.6666666666666667,29.88999938964844,8.499809269502016,30.0,1.6666878596179404,29.770000457763672,0.029401788692071884 268,2010-10-29,29.809999465942386,29.88999938964844,28.81999969482422,29.459999084472656,568000.0,0.007434920994255467,3.1960753514568325,-1.129035433676463,71.46666029188042,72.07475328784416,-0.15812195813992957,-1.0901277259637503,-1.5805374989402772,-0.7768565654347448,13.856898596767131,1.0699996948242223,0.9469408386370155,0.8624995231628461,-0.7861409012208682,2.5111399475465603,0.03817931097098892,1.6868197353547032,0.19000053405761363,83.89826398991399,-2.6582515552995147,0.8243202121918572,10,-0.4599990844726598,-1.2899990081787145,-1.7349996566772496,-0.9600000381469762,2.6999988555908097,4,0.009057378819215867,1.7999956403507338,29.59000015258789,1.6666666666666667,29.88999938964844,8.499809269502016,30.0,0.009057378819215867 269,2010-11-01,29.70000076293945,29.79999923706055,29.309999465942386,29.79999923706055,607900.0,-0.003689993457685503,8.800144960707323,-0.2857096146615179,65.59769827954833,71.53510457477135,-0.023996243500288728,-0.8986120989627615,-1.4612054306419147,-0.6699554678081121,13.42017349704322,0.5,1.0429697738856625,0.6715007781982401,-0.9567403456513119,2.299741902047792,-0.14261978372653772,1.4856213401230178,0.2763992309570362,74.57634241748265,-10.471651231940882,0.8141205619247763,11,-0.2900009155273402,-1.1800003051757777,-1.6250009536743129,-0.8500013351440394,3.5999984741211044,0,0.01919190842363494,3.1960753514568325,29.809999465942386,1.7999956403507338,29.59000015258789,1.6666666666666667,29.88999938964844,0.01919190842363494 270,2010-11-02,29.34000015258789,29.670000076293945,29.28000068664551,29.670000076293945,604300.0,-0.012121232360397083,1.363633210993245,3.3000495918209296,63.20225667237256,70.69646663918485,0.3492127671438645,-0.43157422945164825,-1.0794209126271745,-0.3164546670009081,13.70299922598735,0.4200000762939382,1.0497208351236544,0.2295001983642564,-1.2777242126826032,1.736724609411116,-0.5241120071591716,0.9831124038876844,0.6132718353271507,44.06782400672421,-40.89701223378984,0.7536122055234293,11,0.06999969482421875,-0.8199996948242188,-1.265000343322754,-0.49000072479248047,4.069999694824219,1,0.05282887624401855,8.800144960707323,29.70000076293945,3.1960753514568325,29.809999465942386,1.7999956403507338,29.59000015258789,0.05282887624401855 271,2010-11-03,29.38999938964844,29.520000457763672,29.13999938964844,29.209999084472656,465100.0,0.001704132133623748,-1.3750089407052735,-0.5454555963355886,61.35691920769014,70.5832093490267,0.28532334313048935,-0.38556635228657044,-1.10789565589398,-0.38630104033673973,14.194236862854465,0.3800010681152308,0.9512973164310878,0.20599946975708505,-1.1965156278971207,1.6085145674112908,-0.4952580790700196,0.9072570185841897,0.5406071524047853,51.81813610488365,-31.22551014359388,0.7012575488271032,11,0.020000457763668322,-0.8249998092651403,-1.4949989318847692,-0.7199993133544957,3.610000610351559,2,0.05375978075938792,1.363633210993245,29.34000015258789,8.800144960707323,29.70000076293945,3.1960753514568325,29.809999465942386,0.05375978075938792 272,2010-11-04,30.51000022888184,30.68000030517578,29.770000457763672,29.8700008392334,2804500.0,0.03810822941452252,-1.1666659097824261,3.55554613656588,69.1764831542968,70.47357853006896,-0.7242911357880857,-1.3486768917796148,-2.1854989981986392,-1.5219135040396274,14.74720341751185,1.2900009155273402,0.922882772116477,1.1825002670288107,-0.1398560658020891,2.5048565998597105,0.5213221006133608,1.8436784334442606,-1.6900005340576207,90.86021395112286,8.54771672410314,0.6611781664154506,11,-0.7600002288818395,-1.605000495910648,-2.6149997711181676,-1.8400001525878942,2.4600009918212855,3,0.034742689544097205,-1.3750089407052735,29.38999938964844,1.363633210993245,29.34000015258789,8.800144960707323,29.70000076293945,0.034742689544097205 273,2010-11-05,30.270000457763672,30.79999923706055,30.20000076293945,30.6299991607666,852200.0,-0.007866265792124572,-1.4000030517694484,-0.5624985098824564,59.635418089521146,68.63278912650597,-0.46061699483110985,-0.9801473994799181,-1.8995359548720643,-1.2941295986153492,15.524261035938224,0.5999984741211009,0.8736458143256414,0.8290004730224609,-0.3999811952323391,2.057982141277261,0.2145096388950627,1.4434913071498592,-1.4128007507324227,68.07235975815715,-11.919434540503147,0.6144908341273995,11,-0.46000099182128906,-1.3050012588500977,-2.375,-1.6000003814697266,2.9199981689453125,4,0.05450940183607034,-1.1666659097824261,30.51000022888184,-1.3750089407052735,29.38999938964844,1.363633210993245,29.34000015258789,0.05450940183607034 274,2010-11-08,30.10000038146973,30.479999542236328,30.06999969482422,30.15999984741211,1408100.0,-0.005616124008030576,-5.833283000874196,0.16666578363170098,57.68263235422707,66.56834619679948,-0.266957070519954,-0.6962002878209397,-1.6949164839183979,-1.1395336944355385,15.913681872782732,0.4099998474121094,0.889531080664856,0.5640004158020062,-0.549371252993204,1.6773720845972164,0.00731458140440111,1.1206862501996113,-1.1650886932373083,57.831390365360704,-20.678565174585003,0.5566858343976056,11,-0.2900009155273473,-0.9450006484985352,-2.2049999237060582,-1.4300003051757848,3.0899982452392543,0,0.08006637573158026,-1.4000030517694484,30.270000457763672,-1.1666659097824261,30.51000022888184,-1.3750089407052735,29.38999938964844,0.08006637573158026 275,2010-11-09,29.989999771118164,30.36000061035156,29.940000534057614,30.21999931335449,786000.0,-0.0036545052809795475,-1.545470308761086,3.8333598245225318,54.10256259775165,63.726034247852425,-0.1771537830865313,-0.5049782322616991,-1.5453804696407296,-1.0465316358328955,15.548025639493957,0.4200000762939453,0.8221030064824859,0.38599977493286275,-0.6583717588786371,1.4303713087443626,-0.13618599197288717,0.9081855418386127,-0.9804845809326181,51.204846963983066,-24.091889366559847,0.5221857669057499,11,-0.18000030517578125,-0.8350000381469691,-2.094999313354492,-1.3199996948242188,3.519998550415032,1,0.11037010640893974,-5.833283000874196,30.10000038146973,-1.4000030517694484,30.270000457763672,-1.1666659097824261,30.51000022888184,0.11037010640893974 276,2010-11-10,30.53000068664551,30.53000068664551,29.920000076293945,29.920000076293945,734200.0,0.018006032665841998,-1.0000000000000115,-2.652181845322067,64.79219451047102,63.00142501752878,-0.6893118532729261,-0.9246291535495565,-2.041012633678239,-1.5936977179601186,15.167337798376607,0.610000610351566,0.7481656716028304,0.8195006370544462,-0.13877595963257505,1.7777772337414675,0.3403623387109356,1.2986389353979568,-1.4488661345849643,73.7865174365205,-2.5538364057062495,0.4791382983435098,11,-0.7200012207031286,-1.3750009536743164,-2.6350002288818395,-1.860000610351566,3.39999961853027,2,0.09433341290510922,-1.545470308761086,29.989999771118164,-5.833283000874196,30.10000038146973,-1.4000030517694484,30.270000457763672,0.09433341290510922 277,2010-11-11,30.09000015258789,30.399999618530273,29.979999542236328,30.290000915527344,322300.0,-0.014412070886394956,1.0000090826521344,-0.3278697751206925,53.46535588348735,61.00128008326289,-0.19101486386672661,-0.38878660952963173,-1.5711575301514387,-1.1745110154751863,15.093168271002991,0.5500011444091832,0.6430982132810321,0.30600013732910014,-0.5158954343665805,1.1278957090247808,-0.10494764851873839,0.7169479231769387,-0.9401110131273427,19.31820891122793,-52.51684582329679,0.4109477858478396,11,-0.12000083923339488,-0.9350004196166957,-2.1949996948242188,-1.4200000762939453,4.319999694824219,3,0.09670986482736299,-1.0000000000000115,30.53000068664551,-1.545470308761086,29.989999771118164,-5.833283000874196,30.10000038146973,0.09670986482736299 278,2010-11-12,29.979999542236328,30.34000015258789,29.96999931335449,30.1299991607666,271400.0,-0.003655719833623894,-3.3529490962536044,0.7499952316466078,52.554733008357054,59.5520617197972,-0.06075256137785345,-0.20253544691992786,-1.4393797990686323,-1.0815447337152833,14.533431930333826,0.370000839233402,0.5285959876201751,0.14099950790405202,-0.5652704269036057,0.8472694427117098,-0.21213545949977686,0.4941344753078809,-0.7641059988717807,9.835968181704423,-57.93218559241432,0.3531349674038294,11,-0.010000228881832385,-0.8249998092651332,-2.0874991416931152,-1.3099994659423828,4.459999084472656,4,0.09973321294599868,1.0000090826521344,30.09000015258789,-1.0000000000000115,30.53000068664551,-1.545470308761086,29.989999771118164,0.09973321294599868 279,2010-11-15,30.11000061035156,30.54999923706055,29.85000038146973,29.940000534057614,242000.0,0.0043362598432359345,-2.9999891008769968,-1.1333367241839707,51.3715779520128,58.237541861979444,-0.14134270780635916,-0.3023585276720979,-1.5385517436339704,-1.2240053292407254,13.274659265869685,0.6999988555908203,0.4786302709925536,0.24200057983398082,-0.4584537867805949,0.9424549464485565,-0.10822660347330881,0.5922277631412705,-0.8307428392391714,37.142950564166384,-25.451417162206333,0.35022718330728786,11,-0.1400012969970632,-0.8250007629394496,-2.217500209808346,-1.4400005340576136,4.340000152587887,0,0.1022915295225384,-3.3529490962536044,29.979999542236328,1.0000090826521344,30.09000015258789,-1.0000000000000115,30.53000068664551,0.1022915295225384 280,2010-11-16,30.399999618530273,30.40999984741211,30.01000022888184,30.149999618530273,582600.0,0.009631318575231695,1.9629551138049157,1.470587575312188,56.085920809990235,57.651875373346115,-0.2963306727707362,-0.5488256669166631,-1.7843672195629274,-1.537837408265311,12.490496443715351,0.3999996185302699,0.4180379406393726,0.48649959564209055,-0.2286385063015608,1.201637697585742,0.12893054467026488,0.8440686466139162,-1.0599121887799576,78.57144803420103,18.55808748956092,0.35756905097182623,11,-0.11499977111816406,-0.9449996948242188,-2.484999656677246,-1.7299995422363281,3.8000011444091726,1,0.09177628431541396,-2.9999891008769968,30.11000061035156,-3.3529490962536044,29.979999542236328,1.0000090826521344,30.09000015258789,0.09177628431541396 281,2010-11-17,30.54999923706055,30.60000038146973,30.290000915527344,30.36000061035156,438700.0,0.004934198039885596,1.137920601930992,0.7599945068359659,61.88117409556755,56.841285477931756,-0.295561566787768,-0.6635375719734107,-1.8778579152261798,-1.7092834191146906,11.776436911004511,0.30999946594238637,0.40389253687248683,0.5924992561340368,-0.16649953001687123,1.3514980422849447,0.21299986305858098,0.9719986492094925,-1.1515153350178267,93.33318074544272,31.918018561127546,0.3794993930754547,11,-0.22499942779541016,-1.0949993133544957,-2.634999275207523,-1.8799991607666051,4.049999237060536,2,0.09689031615037935,1.9629551138049157,30.399999618530273,-2.9999891008769968,30.11000061035156,-3.3529490962536044,29.979999542236328,0.09689031615037935 282,2010-11-18,31.0,31.040000915527344,30.649999618530273,30.68000030517578,528100.0,0.014729976241490306,-1.052632635647242,1.6842210934205406,63.934424764965094,57.31895288631443,-0.7473367768823387,-1.0342501622915243,-2.2726927092262343,-2.160448380385944,12.341807208432073,0.4900016784667933,0.44145857707050595,0.9585000038146987,0.12807137368427846,1.788928633945119,0.5432856887494886,1.3737143188799088,-1.5454554845565625,96.63858003567861,36.49485486183954,0.4152143150652104,11,-0.5549993515014648,-1.4249992370605469,-3.0824999809265137,-2.3299999237060547,3.3100013732910156,3,0.09451613887663801,1.137920601930992,30.54999923706055,1.9629551138049157,30.399999618530273,-2.9999891008769968,30.11000061035156,0.09451613887663801 283,2010-11-19,30.729999542236328,31.10000038146973,30.56999969482422,31.0,1999200.0,-0.008709692185924878,1.255316213232888,-0.8437522351763107,61.625257577936445,57.75702235561546,-0.45284493295313055,-0.729176933321984,-1.9511382416052676,-1.8963873910871598,12.714911943203383,0.5300006866455114,0.4882221901789343,0.6424995422363295,-0.2345499064874872,1.5195489909601463,0.20397481787442118,1.081024266598238,-1.180327642787855,70.39993286132784,11.58274849212934,0.4385247243619083,11,-0.254999160766598,-0.9699993133544922,-2.717499256134033,-2.059999465942383,3.6300010681152273,4,0.11975269638770625,-1.052632635647242,31.0,1.137920601930992,30.54999923706055,1.9629551138049157,30.399999618530273,0.11975269638770625 284,2010-11-22,30.88999938964844,30.95000076293945,30.420000076293945,30.63999938964844,1020100.0,0.0052066335761640214,1.8648473101429863,-0.9259243560943218,68.32148944420894,59.33690311633294,-0.5464653447277108,-0.8442523257986458,-2.0614976108178347,-2.0662467772035207,12.837714795288676,0.5300006866455043,0.4045069196147679,0.7464994430542014,-0.18643640675731277,1.6794352928657155,0.2800315181484443,1.2129673679599584,-1.2163012116382674,80.73385665839565,19.22269220536547,0.46646792490575784,11,-0.41499900817871094,-0.9899988174438512,-2.762499332427982,-2.2199993133544957,3.5000000000000036,0,0.11492390117204687,1.255316213232888,30.729999542236328,-1.052632635647242,31.0,1.137920601930992,30.54999923706055,0.11492390117204687 285,2010-11-23,30.45000076293945,30.79999923706055,30.45000076293945,30.70000076293945,320100.0,-0.014244047763122936,-1.7999877929688068,-1.0,61.471869514311585,58.96797811675967,-0.03839074755773808,-0.388743273355896,-1.5704674002217658,-1.6376486297396902,12.919835121767553,0.4399986267089915,0.38142234571310496,0.2840007781982372,-0.65604173548396,1.2240432918804345,-0.1860204786428632,0.7540220350393376,-0.662198408652511,19.753080605547744,-41.2085543287433,0.47002125684109897,11,0.024999618530280543,-0.5500001907348597,-2.0225005149841273,-1.7800006866455043,3.630001068115245,1,0.13136288669221896,1.8648473101429863,30.88999938964844,1.255316213232888,30.729999542236328,-1.052632635647242,31.0,0.13136288669221896 286,2010-11-24,30.59000015258789,30.739999771118164,30.479999542236328,30.60000038146973,416900.0,0.0045976809898420345,-1.260857306343138,0.04000091552735796,51.0988996593497,58.70503853629993,-0.18884303883610087,-0.4992060341142128,-1.675776618499789,-1.7870727782496054,13.28661383193474,0.2899990081787145,0.38355500354864347,0.3890001296997063,-0.5598583996261937,1.3378586590256063,-0.08542913496324545,0.8634293943626581,-0.6972219561263273,24.99999999999987,-30.85035696968126,0.4744292646629504,11,-0.11499977111816051,-0.630000114440918,-2.0824999809265137,-1.9200000762939453,3.8800010681152344,2,0.11801244172423297,-1.7999877929688068,30.45000076293945,1.8648473101429863,30.88999938964844,1.255316213232888,30.729999542236328,0.11801244172423297 287,2010-11-26,30.459999084472656,30.559999465942386,29.899999618530273,30.399999618530273,158200.0,-0.004249789717776009,4.076917433884641,-5.999809269500062,52.691196700991696,58.720201168814896,-0.0009366972835636034,-0.3169343295378084,-1.493182774820447,-1.6598435519426005,13.69945893479268,0.6900005340576172,0.4120065479153965,0.21549911499023366,-0.6943874229362912,1.1253856529167585,-0.23944415397302876,0.6704423839534961,0.6400012969970739,46.666592492044636,-7.322255198405777,0.4549432689632619,11,0.015001296997073865,-0.4999990463256836,-1.9524989128112793,-1.789999008178711,3.8100013732910156,4,0.1359159393986602,-1.260857306343138,30.59000015258789,-1.7999877929688068,30.45000076293945,1.8648473101429863,30.88999938964844,0.1359159393986602 288,2010-11-29,30.07999992370605,30.29999923706055,29.96999931335449,30.29999923706055,1118200.0,-0.012475350367305627,2.00000866979354,-3.6666878596180097,49.732614321019796,58.53809409870456,0.44112865589837114,0.08888701184518766,-1.0690801752928003,-1.282139633350642,13.88645894969936,0.4899997711181676,0.3355403320370911,-0.17800006866455576,-1.0685491301280123,0.7125489927989008,-0.6232745993962858,0.2672744620671743,0.9960004425048901,17.14286752297416,-34.8579333923942,0.44527453073172885,11,0.42000007629394887,-0.11999988555907848,-1.4874992370605433,-1.4099998474121058,4.239999771118168,0,0.14062504854766633,4.076917433884641,30.459999084472656,-1.260857306343138,30.59000015258789,-1.7999877929688068,30.45000076293945,0.14062504854766633 289,2010-11-30,30.270000457763672,30.3799991607666,29.79999923706055,29.79999923706055,1028600.0,0.006316507132298366,-1.4680783715343382,-2.1363758528908576,53.6649289163418,58.269094999410285,0.3086709307334701,-0.0592593174117475,-1.217985352641879,-1.47271519738592,13.973027005781319,0.5799999237060511,0.35316585966495495,-0.01649951934814453,-0.8674623962881789,0.8344633575918898,-0.4419809578181635,0.4089819191218744,0.7824798934936545,47.000122070312145,-4.890629678506144,0.4254814384700177,11,0.1799993515014684,-0.3100004196166992,-1.5425004959106445,-1.6000003814697266,4.069999694824219,1,0.13511728083039642,2.00000866979354,30.07999992370605,4.076917433884641,30.459999084472656,-1.260857306343138,30.59000015258789,0.13511728083039642 290,2010-12-01,30.88999938964844,31.040000915527344,30.309999465942386,30.45000076293945,596600.0,0.02048229013903935,-1.0277783664646394,0.9361648594247349,54.61536843865889,57.461783259753766,-0.26207163439642756,-0.5872930754418881,-1.7830343531930843,-2.086815641880637,14.43112409827182,0.7700004577636719,0.40284820929004894,0.5259994506835959,-0.240108879780621,1.2921077811478128,0.1429452854514892,0.9090536159157026,-1.0900001525878906,87.9031191260666,37.17998863913288,0.3830541652321079,12,-0.4399995803833008,-0.9299993515014684,-2.1174993515014684,-2.384999275207523,3.350002288818363,2,0.1133052790273894,-1.4680783715343382,30.270000457763672,2.00000866979354,30.07999992370605,4.076917433884641,30.459999084472656,0.1133052790273894 291,2010-12-02,30.96999931335449,31.10000038146973,30.82999992370605,30.82999992370605,424200.0,0.0025898324793380834,-2.8571662125341613,0.31818142410028705,62.42937015989932,57.29455497030201,-0.30869143258374265,-0.5721907023308752,-1.8208512051057362,-2.1607113197627434,14.703450347059599,0.270000457763679,0.45727452867685514,0.5269993782043407,-0.13499403252422226,1.1889927889329037,0.19600267284005923,0.8579960835686222,-1.1700000762939382,89.99992664050124,33.84590119756298,0.33099670536428194,12,-0.5199995040893484,-1.009999275207516,-2.182498931884762,-2.4499988555908168,3.320001602172855,3,0.10041984458033726,-1.0277783664646394,30.88999938964844,-1.4680783715343382,30.270000457763672,2.00000866979354,30.07999992370605,0.10041984458033726 292,2010-12-03,31.56999969482422,31.959999084472656,30.95000076293945,31.040000915527344,1048300.0,0.019373600089523046,-1.8450693631059014,3.785722070844687,69.72705501495578,58.19475468552638,-0.9156218533514178,-1.1475419270886107,-2.36566867191069,-2.752653231914781,15.320789850796784,1.0099983215332067,0.4853287478757409,1.0739997863769517,0.24161866974023383,1.9063809030136696,0.6578092280585928,1.4901903446953106,-1.7180004119873011,81.94447142597276,19.108172581413733,0.41619055831835877,12,-0.6900005340576172,-1.1800003051757812,-2.7049994468688965,-3.049999237060547,2.3699989318847656,4,0.09185940937320791,-2.8571662125341613,30.96999931335449,-1.0277783664646394,30.88999938964844,-1.4680783715343382,30.270000457763672,0.09185940937320791 293,2010-12-06,31.920000076293945,32.02000045776367,31.07999992370605,31.51000022888184,648000.0,0.01108648669157608,2.081965880381231,0.7735863994932852,71.29412092057206,58.525047071788954,-1.2058800988796925,-1.4414966938094764,-2.6578603827728067,-3.0875282901743475,15.827676869792146,0.9400005340576207,0.4872785103519348,1.3415001869201646,0.3021023019994118,2.3808980718409174,0.8218012444597882,1.861199129380541,-1.9415208053588842,95.49548078905767,28.1942846923331,0.5196989424603773,12,-1.010000228881836,-1.5,-2.984999656677246,-3.3999996185302734,2.1799983978271413,0,0.07362156565955025,-1.8450693631059014,31.56999969482422,-2.8571662125341613,30.96999931335449,-1.0277783664646394,30.88999938964844,0.07362156565955025 294,2010-12-07,32.509998321533196,32.900001525878906,31.209999084472656,32.200000762939446,689400.0,0.01848365425529641,2.100910624418133,0.7560918877176072,73.18681254189342,59.826707408186934,-1.7231197441302157,-1.9412135532505452,-3.154600052945362,-3.656421779703983,16.937598235575916,1.69000244140625,0.45822922142660616,1.8109985351562443,0.4857003374577431,3.1362967328547455,1.1483494363069937,2.473647634005495,-2.3681973556518443,84.94197319845881,18.27877534675612,0.6626490988492497,12,-1.1599979400634695,-1.4899978637695241,-3.574997901916497,-3.989997863769524,1.490001678466804,1,0.055675221985236334,2.081965880381231,31.920000076293945,-1.8450693631059014,31.56999969482422,-2.8571662125341613,30.96999931335449,0.055675221985236334 295,2010-12-08,33.299999237060554,33.560001373291016,32.47999954223633,32.689998626708984,942600.0,0.02430024473437431,-1.0970934194542383,1.9677594014570026,76.49326327224662,62.64830336517549,-2.3091673769015557,-2.6040331999222417,-3.8308906973178622,-4.418913142125923,18.546123816483494,1.0800018310546875,0.4828798857787575,2.4354994773864824,0.7151760663291711,4.15582288844379,1.5753377718578285,3.2956611829151363,-2.882378215179447,90.47611728301503,26.063446922773366,0.8601617055286543,12,-1.6199989318847727,-1.9499988555908274,-4.334999084472663,-4.779998779296882,0.43000030517577414,2,0.031231259440086978,2.100910624418133,32.509998321533196,2.081965880381231,31.920000076293945,-1.8450693631059014,31.56999969482422,0.031231259440086978 296,2010-12-09,33.40999984741211,33.5,33.31999969482422,33.5,867500.0,0.0033033217078615174,3.0,-0.14754108612451988,74.84536706837659,65.10987785044047,-2.2094289774392095,-2.6216205379212667,-3.843545898484116,-4.5012836140268675,19.97384963833964,0.20000076293944602,0.4728862233843749,2.4015001296997056,0.3489973523687837,4.4540029070306275,1.375248741034241,3.4277515183651666,-2.615293183361814,94.25281644441067,32.5154510104691,1.0262513886654614,12,-1.7299995422363281,-2.059999465942383,-4.444999694824219,-4.8899993896484375,0.18000030517578125,3,0.02484291633778568,-1.0970934194542383,33.299999237060554,2.100910624418133,32.509998321533196,2.081965880381231,31.920000076293945,0.02484291633778568 297,2010-12-10,33.0,33.419998168945305,32.27000045776367,33.419998168945305,748600.0,-0.012271770406603766,4.4762034514079625,4.666638409697713,72.74550530617726,67.66686573768018,-1.5659121350625185,-2.0895658828936305,-3.3434711137514093,-4.061446143643366,20.744808537193776,1.1499977111816335,0.5249910967109876,1.8460002899169936,-0.34054581173757725,4.0325463915715645,0.7527272390897082,2.939273340744279,-1.8734579708408177,77.41931266271101,16.08463411378792,1.0932730508272863,12,-1.3199996948242188,-1.3349990844726562,-4.012500286102295,-4.479999542236328,0.5800018310546946,4,0.03909093683416187,3.0,33.40999984741211,-1.0970934194542383,33.299999237060554,2.100910624418133,32.509998321533196,0.03909093683416187 298,2010-12-13,32.970001220703125,33.25,32.860000610351555,33.189998626708984,308800.0,-0.0009090539180871549,1.2941130271853574,0.5238056312443322,71.39920990189303,69.63734140274144,-1.2101114629944547,-1.9226537819333167,-3.2318825738132304,-4.005632727694124,21.578895747808392,0.3899993896484446,0.6389748879018811,1.666501426696776,-0.5898231533622322,3.9228260067557876,0.5383391366672683,2.79466371672628,-1.5514440702481238,74.89363498090218,15.351348836525204,1.1281622900295054,12,-1.0350008010864258,-1.2900009155273438,-3.6425013542175293,-4.1100006103515625,0.4399986267089844,0,0.02942060570494487,4.4762034514079625,33.0,3.0,33.40999984741211,-1.0970934194542383,33.299999237060554,0.02942060570494487 299,2010-12-14,33.189998626708984,33.279998779296875,32.84000015258789,32.86999893188477,707500.0,0.006672653862921818,-1.3157989840785431,-1.454561217943128,79.52586720730183,72.40517459925732,-1.0866177621163828,-2.002756790519186,-3.3583145322949477,-4.208812463294613,22.115482281635863,0.4399986267089844,0.776440752798603,1.7324989318847663,-0.5999888321995002,4.064986695969033,0.5662550498426313,2.898742813926898,-1.5144681695136626,71.3176369002206,6.46376706232779,1.1662438820421326,12,-0.9949979782104492,-1.5099983215332031,-3.802499294281006,-4.269998550415039,0.17000198364257102,1,0.027417893493969503,1.2941130271853574,32.970001220703125,4.4762034514079625,33.0,3.0,33.40999984741211,0.027417893493969503 300,2010-12-15,33.189998626708984,33.330001831054695,33.130001068115234,33.240001678466804,758500.0,0.0,-1.3529754959160696,-0.15625968576403873,78.88889642409971,74.23401085083515,-0.8113778719744786,-1.879376583783106,-3.250569584968396,-4.200286625909406,22.70126609517369,0.20000076293946023,0.9754185151039287,1.59299898147583,-0.805966254662529,3.9919642176141856,0.3935163634066541,2.7924815995450096,-1.2883316595821803,74.79662693797549,4.699034251983122,1.1994826180691782,12,-0.93499755859375,-1.5099983215332031,-3.7074990272521973,-4.269998550415039,0.6500015258789062,2,0.024404983633810273,-1.3157989840785431,33.189998626708984,1.2941130271853574,32.970001220703125,4.4762034514079625,33.0,0.024404983633810273 301,2010-12-16,33.509998321533196,33.529998779296875,32.150001525878906,32.150001525878906,871200.0,0.00964144947468304,-1.0294125071876359,-27.198275862064957,82.51601930613094,75.65500688318795,-0.8193521084014677,-2.072509082802142,-3.46397676115064,-4.503745641634538,22.413283293458992,1.3799972534179688,1.1729040908288013,1.7649987220764096,-0.7254752054177942,4.255472649570617,0.5197617583293095,3.0102356858235133,-1.4093312256666835,98.55068858186912,24.43629807485287,1.2452369637471032,12,-1.1899976730346609,-1.8299980163574148,-4.027498722076409,-4.589998245239251,0.6200027465820384,3,0.006565241173460912,-1.3529754959160696,33.189998626708984,-1.3157989840785431,33.189998626708984,1.2941130271853574,32.970001220703125,0.006565241173460912 302,2010-12-17,33.93000030517578,34.209999084472656,33.31999969482422,33.360000610351555,864100.0,0.0125336318913718,-1.7384532319213117,0.4191184101650776,90.69769880086989,77.81095998099882,-0.9715519578414984,-2.38397558645919,-3.761281419536161,-4.896932506813911,21.72435602791441,0.8899993896484375,1.3517340602171544,2.0385006904602037,-0.6073160837642391,4.684317464684646,0.7155923033479823,3.361409077572425,-1.779998779296875,86.40781013895884,4.876770327044284,1.3229083871122211,12,-1.220001220703125,-1.9250011444091797,-4.447500705718994,-5.010000228881836,0.13000106811523438,4,-0.010020635117295451,-1.0294125071876359,33.509998321533196,-1.3529754959160696,33.189998626708984,-1.3157989840785431,33.189998626708984,-0.010020635117295451 303,2010-12-20,34.40999984741211,34.580001831054695,33.72999954223633,33.93000030517578,464200.0,0.014146759148808696,1.0731674412329608,0.8421049109234144,91.23508125614569,79.81632317147128,-1.1859119794361348,-2.713252803846366,-4.122081918118354,-5.347372844115199,21.340174214477106,0.8500022888183665,1.526130431294984,2.3345002174377427,-0.47781429310762036,5.146814727983106,0.9283429621650612,3.7406574727104243,-2.259998321533203,93.00403447355588,6.811562862328827,1.4061572552726809,12,-1.0449981689453125,-2.219999313354485,-4.847500324249264,-5.489999771118164,-0.18999862670898438,0,-0.024120837548327834,-1.7384532319213117,33.93000030517578,-1.0294125071876359,33.509998321533196,-1.3529754959160696,33.189998626708984,-0.024120837548327834 304,2010-12-21,34.439998626708984,34.65999984741211,34.290000915527344,34.400001525878906,747100.0,0.0008718041101396512,-1.846164003697346,0.08332737286317145,90.06774322158758,81.32459872139806,-1.020685588187689,-2.59679724210865,-4.036523048077264,-5.356119836222518,21.34313209530089,0.3699989318847656,1.6326698982733596,2.1869990348815946,-0.7553811781666155,5.129379247929805,0.7158089283574895,3.6581891414056997,-1.9011970520019545,91.23500526610951,5.041678539010093,1.471190106524106,12,-1.0349979400634766,-2.2099990844726562,-4.877499103546139,-5.519998550415039,-0.6899986267089844,1,-0.02990705053333209,1.0731674412329608,34.40999984741211,-1.7384532319213117,33.93000030517578,-1.0294125071876359,33.509998321533196,-0.02990705053333209 305,2010-12-22,34.450000762939446,34.5,34.279998779296875,34.299999237060554,304100.0,0.0002904220856356776,-1.315772566655959,3.7503099666186244,89.90828537618744,82.99825631115482,-0.950343752993831,-2.415614192647624,-3.942331015294485,-5.339806108098603,21.34038059327863,0.220001220703125,1.7160823935195815,1.9970011711120534,-0.9730109015215831,4.96701324374569,0.5119951347952352,3.4820072074288717,-1.5293834991455029,91.63349701587099,5.677061101926924,1.4850060363168187,12,-1.0450000762939382,-2.220001220703118,-4.822501182556145,-5.530000686645501,-0.6199989318847514,2,-0.03164006178369927,-1.846164003697346,34.439998626708984,1.0731674412329608,34.40999984741211,-1.7384532319213117,33.93000030517578,-0.03164006178369927 306,2010-12-23,34.200000762939446,34.5,34.049999237060554,34.34000015258789,499300.0,-0.007256893888633709,-1.0454466638923905,-0.9333197701033858,82.79304450069775,84.11464955499041,-0.6442467809859806,-1.9829625973101912,-3.5814789029757534,-5.055575547796735,21.201172137837855,0.450000762939446,1.743067127888935,1.5665011405944753,-1.3653298515537386,4.498332132742689,0.10058564452036478,3.0324166366685823,-0.9662946340942327,65.67171402299583,-19.933303734528693,1.4659154960741074,12,-0.7950000762939382,-1.970001220703118,-4.330000877380364,-5.280000686645501,-0.02000045776366477,3,-0.010526333401187138,-1.315772566655959,34.450000762939446,-1.846164003697346,34.439998626708984,1.0731674412329608,34.40999984741211,-0.010526333401187138 307,2010-12-27,34.59999847412109,34.639999389648445,33.93000030517578,34.11999893188477,224800.0,0.011695839247322315,1.5357047976512033,-3.4285831062667547,83.00494172949725,85.40417531361311,-0.8866584736349807,-2.1680565367785576,-3.8707833450616036,-5.42840918655682,22.52718779980376,0.7099990844726634,1.6865852901118075,1.7594988822936912,-1.1101348735260288,4.629132638113411,0.3246820043838312,3.1943157602035512,-1.1095594759338354,93.54824154819156,8.814493762971097,1.4348168779098596,12,-1.1949977874755788,-2.3699989318847585,-4.709998607635491,-5.679998397827141,-0.7199974060058523,0,-0.013583740657022947,-1.0454466638923905,34.200000762939446,-1.315772566655959,34.450000762939446,-1.846164003697346,34.439998626708984,-0.013583740657022947 308,2010-12-28,34.310001373291016,34.580001831054695,34.220001220703125,34.490001678466804,204900.0,-0.008381419468760143,-1.0000000000000395,-0.37500099341171955,73.93624576425962,84.7831062643862,-0.43202505934159774,-1.6283986757678264,-3.4795623167424203,-5.0994058250495655,23.92486299583849,0.37999725341796164,1.6375297289930373,1.2580017089843736,-1.3681710694105647,3.8841744873793083,-0.055084680213091985,2.5710880981818427,-0.609041422243287,52.05497347999896,-31.303596774798528,1.3130863891974678,12,-0.9050006866455078,-2.0800018310546875,-4.3000006675720215,-5.270000457763672,-0.460002899169929,1,-0.007286505100364549,1.5357047976512033,34.59999847412109,-1.0454466638923905,34.200000762939446,-1.315772566655959,34.450000762939446,-0.007286505100364549 309,2010-12-29,34.360000610351555,34.459999084472656,34.139999389648445,34.22999954223633,253500.0,0.0014572787834239431,-1.0645050144589179,-0.7222269317169667,67.54973328634416,83.52319924908004,-0.33369801809239164,-1.42956939872564,-3.4466243106098986,-5.108115338082968,25.66281651570721,0.31999969482421164,1.6328781917957969,1.1035009384155217,-1.2313455355932277,3.4383474124242674,-0.06392229858884946,2.2709241754198928,-0.4864134779582372,60.56350135932185,-20.990297648412593,1.167423237004373,12,-0.9549999237060476,-2.1300010681152273,-4.242500305175774,-5.28999996185302,-0.6000022888183594,2,-0.004074487402839333,-1.0000000000000395,34.310001373291016,1.5357047976512033,34.59999847412109,-1.0454466638923905,34.200000762939446,-0.004074487402839333 310,2010-12-30,34.389999389648445,34.860000610351555,34.240001678466804,34.380001068115234,333200.0,0.0008730727230503721,-3.275897449389096,0.0769095337305087,66.66670991733517,81.76216487254717,-0.19620927808011146,-1.2478926756364075,-3.390337725628495,-5.095751745055825,26.47355188129314,0.6199989318847514,1.650259574658385,0.9584997177124066,-1.1424605286934622,3.0594599641182754,-0.09198040549052422,2.0089798409153374,-0.37485796855174414,49.462250916758734,-29.225895303498447,1.0504801232029337,12,-0.299999237060554,-2.05999946594239,-4.202498912811286,-5.3199987411499094,-0.48999786376953836,3,-0.01861004364661567,-1.0645050144589179,34.360000610351555,-1.0000000000000395,34.310001373291016,1.5357047976512033,34.59999847412109,-0.01861004364661567 311,2010-12-31,34.080001831054695,34.439998626708984,34.0,34.25,395600.0,-0.009014177496236342,-1.6666435474175798,-17.002670736347373,69.01419234209928,79.35288637712821,0.22701981803535887,-0.7304033818779558,-3.0016808198135827,-4.743966018393465,27.068667655974377,0.4399986267089844,1.6090754202693773,0.4930020332336511,-1.274817113727643,2.260821180194945,-0.3909075402469995,1.3769116067143017,0.7799987792968608,16.129191038336533,-60.12857814139332,0.8839095734806474,12,0.2149982452392507,-1.75000190734864,-3.8925013542175364,-5.0100011825561594,-0.31000137329102273,4,-0.007335680357041352,-3.275897449389096,34.389999389648445,-1.0645050144589179,34.360000610351555,-1.0000000000000395,34.310001373291016,-0.007335680357041352 312,2011-01-03,34.470001220703125,35.36000061035156,34.130001068115234,34.130001068115234,926000.0,0.011443643447608398,-6.235288177809691,-2.000022439637459,73.43757823135749,77.37538604104063,-0.08752970613890199,-0.9402072019509404,-3.2955839652344565,-5.08868682555844,26.82717905102211,1.279998779296868,1.5913924975724356,0.7380013465881348,-0.7931164564730437,2.2691191496493133,-0.027557554942454487,1.503560248118724,-0.470001220703125,34.55889777737885,-40.141759820242875,0.7655589015305894,1,0.17499923706054688,-1.8900012969970703,-4.252501010894775,-5.40000057220459,-0.5699996948242188,0,-0.008413139113936707,-1.6666435474175798,34.080001831054695,-3.275897449389096,34.389999389648445,-1.0645050144589179,34.360000610351555,-0.008413139113936707 313,2011-01-04,34.27000045776367,34.75,34.049999237060554,34.439998626708984,509100.0,-0.0058021687222723495,-1.2950821722490733,-0.4999943901535976,66.98119997696789,74.81021456941622,0.10116197654933501,-0.5851229134027918,-3.015626261981005,-4.843631772277536,26.447173665814454,0.700000762939446,1.5216472729371233,0.42050056457519247,-0.8663155367588189,1.7073166659092038,-0.2229074860918132,1.0639086152421982,-0.2700004577636719,19.85296592579295,-52.9922421507947,0.6434080506670056,1,0.375,-1.6900005340576172,-4.052500247955322,-5.199999809265137,-0.5100021362304759,1,-0.011380197970207062,-6.235288177809691,34.470001220703125,-1.6666435474175798,34.080001831054695,-3.275897449389096,34.389999389648445,-0.011380197970207062 314,2011-01-05,34.31999969482422,34.419998168945305,34.0,34.02000045776367,469200.0,0.0014589797605100152,-1.4705763556193414,-1.7647204021183018,67.49232039285583,72.31955179349049,0.03615265465322892,-0.5191877385320254,-2.9821495394538644,-4.847349550392785,25.076331489392878,0.4199981689453054,1.3717954327248023,0.3799997329711928,-0.7559028599529327,1.5159023258953184,-0.18795156349086994,0.9479510294332556,1.0400009155273438,23.529378765609398,-47.04199867262058,0.5679512964620617,1,0.3250007629394531,-1.739999771118164,-4.089999675750732,-5.249999046325684,-0.45999908447266336,2,-0.013694674384685745,-1.2950821722490733,34.27000045776367,-6.235288177809691,34.470001220703125,-1.6666435474175798,34.080001831054695,-0.013694674384685745 315,2011-01-06,34.34000015258789,34.5,34.240001678466804,34.5,436000.0,0.0005827639260349571,2.2499821185894255,-0.5333341810459926,64.16388917821075,70.24964564654748,-0.0012206825717981928,-0.48199095595791164,-2.924135244203427,-4.818726023362743,23.117037274821083,0.259998321533196,1.1625681638484977,0.3480001449584975,-0.7594030723922245,1.4554033623092195,-0.2057014637168635,0.9017017536338585,0.9928004455566395,25.0,-40.295876638288405,0.5537016086753607,1,0.30500030517578125,-1.505000114440918,-4.135000228881836,-5.2699995040893555,-0.490001678466804,3,-0.016889977532833056,-1.4705763556193414,34.31999969482422,-1.2950821722490733,34.27000045776367,-6.235288177809691,34.470001220703125,-0.016889977532833056 316,2011-01-07,34.240001678466804,34.47999954223633,34.200000762939446,34.419998168945305,275500.0,-0.0029120114640870387,-1.1538506683098684,1.1249791383543446,55.93874827716759,67.24229081851087,0.11739384916906914,-0.3337332565795421,-2.742129321870813,-4.673384821870975,21.023021678506332,0.2799987792968821,0.9766741946921584,0.2065015792846765,-0.8708694361052949,1.2838725946746479,-0.3321839284103092,0.7451870869796622,1.066142907714834,17.647174320367633,-43.12018230161545,0.5386855076949849,1,0.43999862670897727,-1.1450014114379954,-4.035001754760749,-5.170001029968269,-0.5100021362304759,4,-0.009929910511707774,2.2499821185894255,34.34000015258789,-1.4705763556193414,34.31999969482422,-1.2950821722490733,34.27000045776367,-0.009929910511707774 317,2011-01-10,34.290000915527344,34.389999389648445,34.040000915527344,34.200000762939446,349200.0,0.001460258020138605,1.4138067113033863,-0.5000105965879776,47.24771685702333,64.27689871770683,0.02100611243919559,-0.2973804925075285,-2.6981779475508176,-4.6739371734993895,20.802008721167596,0.34999847412110086,0.7871885651680657,0.19200077056884624,-0.7735015032418531,1.1575030443795455,-0.2907503663365034,0.6747519074741959,0.9900207789306634,38.66678873697917,-17.27833980775827,0.4827511369053484,1,0.3899993896484375,-1.135000228881836,-4.085000991821289,-5.220000267028809,-0.5400009155273438,0,-0.015164784015161747,-1.1538506683098684,34.240001678466804,2.2499821185894255,34.34000015258789,-1.4705763556193414,34.31999969482422,-0.015164784015161747 318,2011-01-11,33.939998626708984,34.36999893188477,33.810001373291016,34.31999969482422,479200.0,-0.010207123927484907,1.3333253860397447,-4.222226931716701,39.99996948232863,61.215813850593996,0.34978796773037146,0.1359898450770345,-2.2634473669488955,-4.278096966870592,20.40596054094761,0.5599975585937571,0.6536829289700208,-0.20650138854980327,-1.0187060168689825,0.605703239769376,-0.6126037027093929,0.19960092560978637,1.3144226338598628,18.84021915202981,-31.292612222522614,0.4061023141595895,1,0.6450023651123047,-0.7199983596801758,-3.304999351501465,-4.439998626708984,-0.5099983215332031,1,-0.0011784650102667493,1.4138067113033863,34.290000915527344,-1.1538506683098684,34.240001678466804,2.2499821185894255,34.34000015258789,-0.0011784650102667493 319,2011-01-12,34.09999847412109,34.200000762939446,33.810001373291016,34.0,816900.0,0.004714197227049688,1.5999694827323885,-0.26315313958739284,43.3961585135004,58.63019702794569,0.16654191873591628,0.050236073534250636,-2.331566667030831,-4.39325821578748,19.955037134525526,0.3899993896484304,0.483625528334926,-0.09200153350830931,-0.7693532189896075,0.5853501519729889,-0.4306773762489584,0.2466743092323398,1.0966459909566453,42.0286489863379,-2.736705584294228,0.3386758427406504,1,0.4850025177002024,-0.8149986267089773,-3.4349985122680593,-4.569997787475579,-0.31999969482421164,2,-0.009970679407681482,1.3333253860397447,33.939998626708984,1.4138067113033863,34.290000915527344,-1.1538506683098684,34.240001678466804,-0.009970679407681482 320,2011-01-13,34.0,34.040000915527344,33.799999237060554,34.040000915527344,326400.0,-0.0029325067036872765,10.999809269501839,-0.40001525902192514,45.99996643051048,56.07306081554694,0.229539752796029,0.2255956456096584,-2.127349587465666,-4.2404041696090005,19.414387884616257,0.29999923706053266,0.38014244556828203,-0.2325000762939453,-0.7307871056026869,0.26578695301479627,-0.4816435909483161,0.016643438360425478,1.1411787414062644,29.411863703171072,-12.183982270064384,0.24914351465437137,1,0.5799999237060547,-0.24499893188476562,-2.814999580383301,-4.029998779296875,-0.8100013732910156,3,-0.004117629107307175,1.5999694827323885,34.09999847412109,1.3333253860397447,33.939998626708984,1.4138067113033863,34.290000915527344,-0.004117629107307175 321,2011-01-14,33.72999954223633,34.150001525878906,33.68000030517578,33.90999984741211,819000.0,-0.007941189934225656,-2.35716621253406,4.499904634751097,31.645524796427893,51.42949932277698,0.4969286073376793,0.5406421264405594,-1.7557310627476,-3.9192202796384983,20.423609048071256,0.470001220703125,0.30720007291867546,-0.513500595092772,-0.9505855082528214,-0.07641568193272263,-0.7320430516727967,-0.2949581385127473,1.3307084289091904,7.042155145549622,-26.826152063202947,0.2185424565800257,1,0.4850006103515625,0.02500152587890625,-2.214999198913574,-3.4299983978271484,-1.1599998474121094,4,0.0035576321824284385,10.999809269501839,34.0,1.5999694827323885,34.09999847412109,1.3333253860397447,33.939998626708984,0.0035576321824284385 322,2011-01-18,33.59000015258789,33.939998626708984,33.47999954223633,33.630001068115234,512100.0,-0.004150589728681542,-2.5384254232811996,0.22222693171703473,33.78370947731602,47.7408892672601,0.5576112855629916,0.6891991283317509,-1.5497517655617585,-3.7246594861944935,20.51333426963356,0.45999908447265625,0.22815857191497457,-0.6364999771118178,-1.145462881631488,-0.12753707259214764,-0.8909814293716565,-0.3820185248519792,1.3602512052800506,12.359627616712574,-18.414718163043958,0.25448145225983526,1,0.39999961853027344,0.16500091552734375,-2.0749998092651367,-3.289999008178711,-1.1500015258789062,1,0.004167888925646457,-2.35716621253406,33.72999954223633,10.999809269501839,34.0,1.5999694827323885,34.09999847412109,0.004167888925646457 323,2011-01-19,33.580001831054695,33.799999237060554,33.36999893188477,33.630001068115234,759000.0,-0.0002976576804935016,1.205154790433724,1.2499523173753708,32.110059635467806,43.80952696088365,0.5134333007335101,0.6680806919131683,-1.464792261412697,-3.6568895659691165,20.12862892987734,0.43000030517578125,0.1612232089097958,-0.6049983978271385,-1.1817950781836188,-0.02820171747065814,-0.8933967380053787,-0.3166000576488983,1.2232243452500882,25.30149829947649,-1.6342994334366736,0.2883983401782406,1,0.3549976348876882,0.17499923706053977,-1.907501220703132,-3.235001564025886,-1.0900001525878906,2,0.0050624824203580054,-2.5384254232811996,33.59000015258789,-2.35716621253406,33.72999954223633,10.999809269501839,34.0,0.0050624824203580054 324,2011-01-20,33.40999984741211,33.540000915527344,33.22999954223633,33.40999984741211,483200.0,-0.005062596020628196,1.3846063558203,-0.0,28.87928270409853,39.88901513042674,0.6043285625478632,0.7978683912783211,-1.2147785468113383,-3.4346275109140194,19.536991858483006,0.3500022888183665,0.028533707788156448,-0.7235004425048857,-1.3825036744832033,-0.06449721052656798,-1.0530020584940445,-0.3939988265157268,1.2212390595622722,19.565208377388846,-4.334380710416543,0.329501615989159,1,0.44499969482421875,0.345001220703125,-1.6024994850158691,-3.064999580383301,-1.0600013732910227,3,0.000598636870847491,1.205154790433724,33.580001831054695,-2.5384254232811996,33.59000015258789,-2.35716621253406,33.72999954223633,0.000598636870847491 325,2011-01-21,33.360000610351555,33.650001525878906,33.110000610351555,33.5,434700.0,-0.0014965350879648787,1.4545359966708604,-100.0,32.52422150454743,37.28740104458006,0.5595371062234449,0.8032011231155778,-1.0801527147323355,-3.329413974497605,18.877316798906758,0.5400009155273509,-0.07272562802901916,-0.7189996719360394,-1.4447050162419401,0.006705672369861304,-1.0818523440889862,-0.3561469997830926,1.0750647855594977,24.03844037706766,-0.8091848955548642,0.36285267215294914,1,0.3899993896484446,0.395000457763679,-1.4225001335143972,-3.015000343322747,-2.3400001525878835,4,0.01258987293948044,1.3846063558203,33.40999984741211,1.205154790433724,33.580001831054695,-2.5384254232811996,33.59000015258789,0.01258987293948044 326,2011-01-24,33.84000015258789,33.97999954223633,33.310001373291016,33.310001373291016,450100.0,0.014388475223450437,-1.528300800368515,-3.7857220708444945,35.3487967722303,35.96529881293638,0.018808245589610806,0.310782357553677,-1.4856117151752528,-3.7519651925218724,18.765115177841277,0.6699981689453125,-0.17628939148667655,-0.22100009918212749,-0.9519085599763883,0.5099083616121334,-0.5864543295792544,0.1444541312149994,0.38305487763364,83.90809637603328,57.798410246710546,0.3654542303971289,1,-0.10000038146972656,-0.08499908447265625,-1.8724994659423828,-3.304999351501465,-2.5300006866455043,0,-0.019208082829432205,1.4545359966708604,33.360000610351555,1.3846063558203,33.40999984741211,1.205154790433724,33.580001831054695,-0.019208082829432205 327,2011-01-25,34.130001068115234,34.15999984741211,33.650001525878906,33.700000762939446,739800.0,0.008569766968667292,1.0816348773841962,0.8113231991708546,46.8750106436967,36.72919227531061,-0.3310934458375314,-0.01711232161930809,-1.6819806859362956,-3.9873576986453543,18.59198694319273,0.5099983215332031,-0.2621185338701366,0.09250068664550781,-0.5943343501127742,0.7793357234037899,-0.2509168317336332,0.43591820502464884,-1.020000457763679,97.14297132435487,67.3402337111373,0.343417518379142,1,-0.47500038146973367,0.10499954223632812,-2.130000591278076,-3.5950002670288086,-2.830001831054684,1,-0.04570762743832413,-1.528300800368515,33.84000015258789,1.4545359966708604,33.360000610351555,1.3846063558203,33.40999984741211,-0.04570762743832413 328,2011-01-26,34.060001373291016,34.310001373291016,33.990001678466804,34.22999954223633,570800.0,-0.0020509725354099784,-1.0645304193739413,-0.3953442983623362,44.24782047278647,36.82382138189796,-0.2707538948531294,0.03499173111504206,-1.5136857700490864,-3.866274711221916,18.502195957264405,0.31999969482421164,-0.31494766810982355,0.035000991821291905,-0.639949415831147,0.7099513994737308,-0.3024742120049311,0.3724761956475149,-0.929000778198251,79.16667991213498,46.564011283113615,0.3374752038262206,1,-0.35000038146972656,0.17499923706054688,-1.7025022506713867,-3.2000017166137695,-2.8900012969970703,2,-0.047563202620784284,1.0816348773841962,34.130001068115234,-1.528300800368515,33.84000015258789,1.4545359966708604,33.360000610351555,-0.047563202620784284 329,2011-01-27,34.220001220703125,34.299999237060554,33.889999389648445,33.990001678466804,586600.0,0.004697587814473048,1.102587176602848,-1.3529530562785688,47.500019868233856,36.99049398608944,-0.46035217027973374,-0.1433857547824573,-1.5756955138445932,-3.9702294748417266,18.474751595729384,0.4099998474121094,-0.3448433758683933,0.20200080871582315,-0.4611211429561948,0.8651227603878411,-0.12956016712018226,0.5335617845518286,-1.04184059448243,92.49999205271912,56.50106660312697,0.3315609758360077,1,-0.5100002288818359,0.0149993896484375,-1.442500114440918,-3.175000190734856,-2.2700004577636754,3,-0.05055521567865029,-1.0645304193739413,34.060001373291016,1.0816348773841962,34.130001068115234,-1.528300800368515,33.84000015258789,-0.05055521567865029 330,2011-01-28,33.75,34.240001678466804,33.639999389648445,34.18000030517578,495200.0,-0.01373469327694743,1.181814398668275,-1.8695702652049737,41.15520582147481,38.04712521109466,-0.033014646861388997,0.29113664409150886,-1.0204942662539764,-3.441716766463216,17.735738485640976,0.6000022888183594,-0.3384005932479397,-0.2360004425048814,-0.8851589186157227,0.41315803360595993,-0.560579680560302,0.08857879555053927,-0.5265657438964908,43.99986267089844,5.444947190860482,0.3245792380554202,1,-0.03999900817871094,0.4850006103515625,-0.932499885559082,-2.6649999618530273,-1.450000762939446,4,-0.04148152669270855,1.102587176602848,34.220001220703125,-1.0645304193739413,34.060001373291016,1.0816348773841962,34.130001068115234,-0.04148152669270855 331,2011-01-31,33.830001831054695,34.06999969482422,33.52000045776367,33.700000762939446,329300.0,0.0023704246238427373,-1.2448871554133483,-0.30232785081886165,41.78573958725035,38.93623966775403,-0.10877861029194946,0.20179105923243412,-1.0174454780335367,-3.457357720028817,17.32026976740304,0.5499992370605469,-0.3530077703513399,-0.14349861145019105,-0.794660529947663,0.5076633070472809,-0.4690795706989235,0.18208234779854138,-0.5631048902636877,39.240634687630674,0.6709594969934827,0.32558095924873487,1,-0.12000083923340554,0.4049987792968679,-1.0125017166137766,-2.615001678466804,-1.4200019836425852,0,-0.08306240677502841,1.181814398668275,33.75,1.102587176602848,34.220001220703125,-1.0645304193739413,34.060001373291016,-0.08306240677502841 332,2011-02-01,34.18000030517578,34.419998168945305,33.900001525878906,34.049999237060554,899300.0,0.010345801217184647,-1.418608777423872,0.999999999999836,54.28574542610861,41.400204755603006,-0.40932967189810654,-0.18029114384114564,-1.293121085261916,-3.744138800306988,16.071873202842603,0.5899963378906108,-0.3628421440552003,0.22099990844726847,-0.3956088822206425,0.8376086991151794,-0.08730448688668702,0.529304303781224,-0.8713791870847771,73.33350287586578,30.93521878147689,0.3083043953339572,2,-0.41500091552735086,0.05500030517578125,-1.3625001907348633,-2.7950000762939453,-2.1700019836425852,1,-0.08396725610323641,-1.2448871554133483,33.830001831054695,1.181814398668275,33.75,1.102587176602848,34.220001220703125,-0.08396725610323641 333,2011-02-02,33.880001068115234,34.279998779296875,33.84999847412109,34.06999969482422,279000.0,-0.008777040210123044,-2.439949951935409,-1.4615158895508296,46.25854576925236,43.33123398506454,-0.06962180573888332,0.09380148132334654,-0.9120483686879624,-3.382823230572761,14.864685760182805,0.43000030517578836,-0.31762242470841073,-0.059499359130860796,-0.659129996883216,0.5401312786214945,-0.3593146780070384,0.24031595974531683,-0.5046973269729733,40.00016954253218,-2.343875811846374,0.299815318876179,2,-0.11500167846680398,0.3549995422363281,-1.0625009536743164,-2.4950008392333984,-1.6800003051757884,2,-0.0761511732501905,-1.418608777423872,34.18000030517578,-1.2448871554133483,33.830001831054695,1.181814398668275,33.75,-0.0761511732501905 334,2011-02-03,33.84999847412109,34.009998321533196,33.799999237060554,33.880001068115234,411200.0,-0.0008855546944590564,-2.230728601191484,0.15790953078888234,47.38673549951209,44.98262442894951,0.03280838947951281,0.09147746611303376,-0.804807430880139,-3.2934513382230506,13.646928493953837,0.20999908447264204,-0.26906376841451163,-0.06600189208985086,-0.6390971138712587,0.507093329691557,-0.3525495029805583,0.2205457188008566,-0.4120130673106459,36.66653950976727,-7.01123332408239,0.28654761089070474,2,0.015001296997077418,0.38500213623047586,-1.0324983596801687,-2.4649982452392507,-2.089998245239247,3,-0.07917277750768725,-2.439949951935409,33.880001068115234,-1.418608777423872,34.18000030517578,-1.2448871554133483,33.830001831054695,-0.07917277750768725 335,2011-02-04,33.759998321533196,34.009998321533196,33.740001678466804,33.799999237060554,274400.0,-0.002658793401621451,-5.750405340964125,1.333248569612364,50.55759762212679,46.672491190049115,0.20731671811294916,0.14313606253693223,-0.6228376157730295,-3.141288088432585,12.222880392356005,0.26999664306639204,-0.2146881056525558,-0.12700195312500995,-0.6675322669408601,0.4135283606908402,-0.397267110032935,0.14326320378291513,-0.2630921489946658,26.666497124134224,-20.751284367711698,0.2702651569079237,2,0.21000099182129617,0.4750022888183665,-0.942498207092278,-2.2199983596801687,-2.029998779296868,4,-0.053613674424837665,-2.230728601191484,33.84999847412109,-2.439949951935409,33.880001068115234,-1.418608777423872,34.18000030517578,-0.053613674424837665 336,2011-02-07,33.900001525878906,34.049999237060554,33.689998626708984,33.889999389648445,657000.0,0.0041470145529127755,1.32260287458155,-0.2500476826241852,55.76209390940322,47.65994488623872,0.08573581053569512,-0.024922939305525915,-0.67186138220044,-3.227103611914572,10.761968676538672,0.3600006103515696,-0.12665816448188139,0.030001258850099077,-0.4845452214779229,0.544547739178121,-0.2272719813139119,0.28727449901411006,-0.3477098335559674,28.767538473597853,-22.13125179628956,0.25727324016401193,2,0.06999778747558594,0.33499908447265625,-0.6900014877319336,-2.1200008392334055,-2.670001983642578,0,-0.04719770551033542,-5.750405340964125,33.759998321533196,-2.230728601191484,33.84999847412109,-2.439949951935409,33.880001068115234,-0.04719770551033542 337,2011-02-08,33.77000045776367,34.0,33.740001678466804,33.84999847412109,299100.0,-0.0038348395948003544,-2.714379138396417,-7.998093058738762,53.380747651117694,48.67471457271997,0.17802136042054428,0.06758886123159158,-0.44632473683596174,-3.0338597437253725,9.556349502749756,0.259998321533196,-0.0473932155654353,-0.0739997863769517,-0.5503190679066208,0.40231949515271737,-0.31215942714178624,0.16415985438788283,-0.1656463768433909,13.559628875311155,-38.90085073467903,0.2381596407648328,2,0.1999988555908203,0.4650001525878906,-0.4575004577636719,-1.9899997711181712,-2.8000011444091832,1,-0.040272448679783746,1.32260287458155,33.900001525878906,-5.750405340964125,33.759998321533196,-2.230728601191484,33.84999847412109,-0.040272448679783746 338,2011-02-09,33.900001525878906,33.990001678466804,33.689998626708984,33.700000762939446,295200.0,0.0038496022017477927,-1.7272380490004633,-2.5000715273476,58.84476981743206,49.93524234485311,0.025633126458636468,-0.06910539805488725,-0.4650594843228504,-3.1017747498595227,8.707097031511854,0.3000030517578196,-0.0019309344575475507,0.05800113677978658,-0.41695498108071405,0.5329572546402872,-0.17947692215046374,0.2954791957100369,-0.24670879967712267,58.33403975755406,1.6417867404516358,0.23747805893024912,2,0.06999778747558594,0.029998779296875,-0.28750133514404297,-1.8100013732910156,-2.280000686645508,2,-0.055752304403375974,-2.714379138396417,33.77000045776367,1.32260287458155,33.900001525878906,-5.750405340964125,33.759998321533196,-0.055752304403375974 339,2011-02-10,33.759998321533196,33.939998626708984,33.700000762939446,33.86999893188477,635300.0,-0.004129887847905689,-1.086976713328401,-0.55000095367073,56.99293750458487,51.69499030964312,0.10451358398622546,0.04650411079355621,-0.21924796054253903,-2.9029030521570434,7.811949901454093,0.23999786376953836,-0.011677518751469051,-0.06500205993653196,-0.5251855617827559,0.39518144190969196,-0.29509381085964037,0.16508969098657644,-0.06999969482421164,19.444326707071774,-39.66911439946242,0.23009175092311068,2,0.21000099182129617,0.04500198364258523,-0.14749813079833274,-1.6699981689453054,-1.8499984741210866,3,-0.04620846078652596,-1.7272380490004633,33.900001525878906,-2.714379138396417,33.77000045776367,1.32260287458155,33.900001525878906,-0.04620846078652596 340,2011-02-11,33.860000610351555,34.040000915527344,33.560001373291016,33.90999984741211,756500.0,0.0029621532520804905,2.096757521688304,0.454535996670834,50.403232629002765,52.6524895365045,0.02431252897276437,-0.06801133058829834,-0.23008583290334883,-2.939983602973406,6.887821463268732,0.4799995422363281,-0.007871231223994357,0.042000198364249286,-0.4111808903607397,0.49518128708923825,-0.1845903459982452,0.26859074272674377,0.55999755859375,61.22460101206462,5.03074752702058,0.22659054436249387,2,0.12999916076660867,-0.055000305175774145,-0.2475004196166921,-1.7700004577636648,-2.150001525878899,4,-0.06202009284157284,-1.086976713328401,33.759998321533196,-1.7272380490004633,33.900001525878906,-2.714379138396417,33.77000045776367,-0.06202009284157284 341,2011-02-14,33.84999847412109,33.900001525878906,33.580001831054695,33.799999237060554,361200.0,-0.000295396811877513,3.2665106934871773,-0.9999999999995737,43.636351025885894,51.4692234920353,0.04185051617534441,-0.05118237607369025,-0.1317761600274352,-2.87382397055746,6.176580933957696,0.31999969482421164,-0.02702079795277257,0.025998115539543676,-0.42545146940959455,0.4774477004886819,-0.19972667693502189,0.25172290801410924,0.5527997589111351,60.41612029023368,9.01366562677385,0.22572479247456817,2,0.07000160217285867,-0.05499839782714133,-0.10999822616576438,-1.759998321533196,-1.899997711181637,0,-0.06262921794532827,2.096757521688304,33.860000610351555,-1.086976713328401,33.759998321533196,-1.7272380490004633,33.900001525878906,-0.06262921794532827 342,2011-02-15,33.72999954223633,33.950000762939446,33.720001220703125,33.75,298100.0,-0.0035450203041071937,-10.500810681926206,-0.4000152590220104,42.66667570885077,51.07012681865734,0.10203395034410079,0.08415753254462288,0.05761385558049881,-2.695240467070157,5.803326429712656,0.22999954223632102,0.00842032104642243,-0.10100078582763672,-0.541379097457046,0.3393775258017726,-0.32118994164233783,0.11918836998706439,0.6559427536010674,35.41631897257389,-11.958853739124251,0.22018915581470408,2,0.07500076293945312,0.03499984741210227,0.1575007438659668,-1.6399993896484375,-1.2399978637695241,1,-0.07411799685527798,3.2665106934871773,33.84999847412109,2.096757521688304,33.860000610351555,-1.086976713328401,33.759998321533196,-0.07411799685527798 343,2011-02-16,33.75,33.900001525878906,33.669998168945305,33.799999237060554,470200.0,0.0005929575462528813,-1.190477920473662,2.4999046347514517,38.86261407847739,50.12300221632016,0.06889902986391405,0.08173659500781127,0.09738429775072888,-2.6572226600829367,5.692759002424813,0.23000335693360086,0.038046628516617886,-0.08950023651122763,-0.5158180969721187,0.3368176239496634,-0.3026591667416696,0.12365869371921434,0.6194234773864693,39.58308498040992,-1.9980094811685376,0.21315893023044502,2,0.05500030517578125,0.014999389648430395,0.16750049591064453,-1.6599998474121094,-1.3499984741210938,2,-0.08237039071542251,-10.500810681926206,33.72999954223633,3.2665106934871773,33.84999847412109,2.096757521688304,33.860000610351555,-0.08237039071542251 344,2011-02-17,33.43000030517578,33.81999969482422,33.310001373291016,33.720001220703125,1374000.0,-0.009481472439236138,1.0816348773841962,5.8001068131524525,41.836802217179304,49.15402494910377,0.36102201832787273,0.42510695544643795,0.455648497695023,-2.2669044181894833,6.208858281308275,0.5099983215332031,-0.011622502981651905,-0.4104999542236314,-0.8326492093990865,0.011649300951823705,-0.6215745818113589,-0.19942532663590384,0.923234730128776,16.438220155200796,-23.810928998612887,0.21107462758772888,2,0.25,0.33499908447264914,0.4725003242492676,-1.3400001525878906,-1.2099990844726562,3,-0.05414296887284653,-1.190477920473662,33.75,-10.500810681926206,33.72999954223633,3.2665106934871773,33.84999847412109,-0.05414296887284653 345,2011-02-18,33.779998779296875,33.84999847412109,33.290000915527344,33.290000915527344,406100.0,0.010469592310081488,-1.2857142857142567,-1.6896424719160243,48.87886086516208,48.389221277521415,0.015822912628465247,0.1140335706252742,0.1233024855637268,-2.53920474566263,6.86976587814533,0.5599975585937429,-0.004739073885090761,-0.08150138854980327,-0.43999474548107287,0.27699196838146634,-0.2607480670154345,0.09774528991582798,0.5315069095271383,74.24211773545726,32.466453614092515,0.17924667846563397,2,-0.11499786376953125,-0.014999389648444605,0.15500164031982422,-1.6899986267089844,-1.0699996948242188,4,-0.05535817049913139,1.0816348773841962,33.43000030517578,-1.190477920473662,33.75,-10.500810681926206,33.72999954223633,-0.05535817049913139 346,2011-02-22,33.189998626708984,33.740001678466804,33.169998168945305,33.459999084472656,679700.0,-0.017465961335365376,-2.6774257060234263,-0.5510237446477229,29.95958294916298,45.78686964397089,0.5526330087940821,0.6881207259876305,0.7209170113493997,-1.8840481072088267,7.121208715348658,0.6100006103515696,-0.01546305119896374,-0.6390014648437514,-1.1068712247219281,-0.17113170496557473,-0.8729363447828433,-0.4050665849046595,1.0602167757172296,2.5641527243214814,-33.76476933145758,0.23393487993908985,2,0.41500091552734375,0.575000762939446,0.9775018692016602,-0.9399986267089844,-0.4199981689453125,1,-0.044591732554195684,-1.2857142857142567,33.779998779296875,1.0816348773841962,33.43000030517578,-1.190477920473662,33.75,-0.044591732554195684 347,2011-02-23,32.56999969482422,33.220001220703125,32.450000762939446,33.15999984741211,474500.0,-0.018680293990305685,1.1690065171956379,2.185182045521977,26.52337688084947,42.195603762128385,1.10020972608163,1.249308608957925,1.3547004092867212,-1.2040718625631683,7.567185535065129,0.770000457763679,-0.04879123438084321,-1.1810003280639663,-1.8936802561970154,-0.4683203999309171,-1.5373402921304873,-0.8246603639974452,1.5937983289235191,8.275784051417281,-26.449087088412966,0.3563399640665239,2,0.6750011444091797,0.864999771118157,1.4150009155273438,-0.31999969482421875,0.18999862670897727,2,-0.019035890012098933,-2.6774257060234263,33.189998626708984,-1.2857142857142567,33.779998779296875,1.0816348773841962,33.43000030517578,-0.019035890012098933 348,2011-02-24,32.439998626708984,32.639999389648445,32.299999237060554,32.47999954223633,711100.0,-0.003991435963565326,-1.1250029802351753,0.06779814437655578,25.60563041925893,38.70812519709217,1.1190052681038836,1.3193648133034657,1.4982266237941033,-1.0191903376076397,7.855916001259191,0.3400001525878906,-0.11885823738999335,-1.2300012588500948,-2.1366559091836095,-0.32334660851658015,-1.6833285840168486,-0.776673933683341,1.5524196709579243,9.032223132827449,-24.39584904277917,0.453327325166756,2,0.7300014495849609,0.9200000762939453,1.4325017929077148,-0.18999862670898438,0.8600006103515696,3,0.0015414011675281003,1.1690065171956379,32.56999969482422,-2.6774257060234263,33.189998626708984,-1.2857142857142567,33.779998779296875,0.0015414011675281003 349,2011-02-25,32.490001678466804,32.75,32.360000610351555,32.549999237060554,1195800.0,0.0015414011675281003,-1.4374985098822874,1.4999046347510967,27.71946449939402,36.18770651602454,0.9721389142968988,1.1943437955687983,1.455516358461253,-1.00963289794268,8.263517547297088,0.3899993896484446,-0.17734230293380193,-1.0934982299804616,-2.103433818378683,-0.08356264158224036,-1.5984660241795723,-0.588530435781351,1.2993263319273396,12.258228059942573,-21.11530215873477,0.5049677941991094,2,0.634998321533196,0.8699970245361257,1.3549985885620046,0.07499885559081321,0.6399993896484304,4,-0.002770087655844855,-1.1250029802351753,32.439998626708984,1.1690065171956379,32.56999969482422,-2.6774257060234263,33.189998626708984,-0.002770087655844855 350,2011-02-28,32.34999847412109,32.65999984741211,32.209999084472656,32.630001068115234,2232300.0,-0.004309116562419502,1.6470621234390603,4.666899796541319,22.807095035028198,33.87334473926257,0.9783018764697502,1.2902356910181894,1.6013358612234114,-0.8042111409906596,9.345564258759213,0.4500007629394531,-0.2753561907463151,-1.163501358032235,-2.309722635903455,-0.01728008016101512,-1.736611996967845,-0.5903907190966251,1.2606100834730256,9.150271391563791,-23.781180250896973,0.5731106389356101,2,0.730001449584968,0.9650001525878977,1.4550018310546946,0.23000144958496804,1.1100006103515696,0,-0.004018462428118985,-1.4374985098822874,32.490001678466804,-1.1250029802351753,32.439998626708984,1.1690065171956379,32.56999969482422,-0.004018462428118985 351,2011-03-01,31.020000457763672,32.68000030517578,30.88999938964844,32.110000610351555,6824300.0,-0.04111276905998518,-1.6518487121886662,3.892821623683477,16.0494722545085,30.9158776887801,2.083780156066517,2.528562224842055,2.9114992774066266,0.5806229347022409,11.296369256697092,1.7900009155273402,-0.4007556667076315,-2.352999305725099,-3.9400004839583858,-0.765998127491816,-3.146499894841739,-1.5594987166084593,2.3945227735934367,5.579440598824996,-28.571309263230717,0.7935005891166419,3,1.375,1.6349983215332031,2.7325000762939453,1.5599994659423828,2.430000305175774,1,0.05448093493776884,1.6470621234390603,32.34999847412109,-1.4374985098822874,32.490001678466804,-1.1250029802351753,32.439998626708984,0.05448093493776884 352,2011-03-02,31.309999465942386,31.43000030517578,30.76000022888184,30.88999938964844,2371000.0,0.009348775109580432,1.0302978634862305,-0.3853211169712033,19.239943513600977,28.735580959349388,1.5806234238060206,2.121284932936586,2.5910865455671193,0.35217383505511535,12.705848601721142,0.6700000762939418,-0.5167122610938009,-1.9195002555847118,-3.7057692649815017,-0.13323124618792193,-2.8126347602831068,-1.0263657508863169,1.7005999507413385,27.638155794938,-3.3109071011580333,0.8931345046983946,3,0.9949998855590785,1.2799997329711879,2.437500953674313,1.2700004577636683,1.6900005340576136,2,0.04663050197140395,-1.6518487121886662,31.020000457763672,1.6470621234390603,32.34999847412109,-1.4374985098822874,32.490001678466804,0.04663050197140395 353,2011-03-03,31.29999923706055,31.790000915527344,31.11000061035156,31.559999465942386,1253300.0,-0.0003193940930185102,-1.1250093132623475,-0.6190480515528994,19.85299411247192,26.292935614381896,1.3483352113038372,2.0322836964571387,2.5544555947870897,0.4185425051677356,13.945742927286009,0.6800003051757848,-0.6276843461386648,-1.8005003929138148,-3.7538023353156156,0.1528015494879824,-2.7771513641147116,-0.823849421712918,1.3800010681152308,27.135631672725825,-5.051058292115183,0.9766509712008988,3,1.0050001144409144,1.2899999618530238,2.6450014114379847,1.2800006866455043,1.310001373291005,3,0.04664533929904846,1.0302978634862305,31.309999465942386,-1.6518487121886662,31.020000457763672,1.6470621234390603,32.34999847412109,0.04664533929904846 354,2011-03-04,31.170000076293945,31.60000038146973,31.040000915527344,31.290000915527344,954200.0,-0.004153327921257,-1.9473721195207712,0.4615412830576239,17.27495272237904,22.78139026518378,1.2561361025360753,2.056655334266793,2.6343844420968736,0.6015329900092219,15.39560667238109,0.5599994659423864,-0.7444055645873391,-1.796499633789061,-3.8955749043820163,0.3025756368038941,-2.846037269085542,-0.7469619984925835,1.1644002151489232,21.354157870842556,-6.863682902230018,1.0495376352964785,3,1.0800008773803782,1.419999122619629,2.8025007247924805,1.4099998474121094,1.3700008392333984,4,0.06833491034818961,-1.1250093132623475,31.29999923706055,1.0302978634862305,31.309999465942386,-1.6518487121886662,31.020000457763672,0.06833491034818961 355,2011-03-07,31.95000076293945,32.0,31.11000061035156,31.11000061035156,1710800.0,0.025024083565489796,-1.119045780900186,-6.999952316617659,30.532814597154854,22.84508267051621,0.2114919948375409,1.1953897656763708,1.8120223286450887,-0.1272685766005779,16.69908033906419,0.889999389648441,-0.849570069370607,-0.9259990692138693,-3.0370667070759403,1.1850685686482016,-1.9815328881449084,0.12953474971716616,0.10100751724243295,61.97919201933549,36.27132457897697,1.0555338189310357,3,0.039999961853030896,0.6399984359741246,2.022500038146976,0.6299991607666051,0.6699981689453232,0,0.03693271602498771,-1.9473721195207712,31.170000076293945,-1.1250093132623475,31.29999923706055,1.0302978634862305,31.309999465942386,0.03693271602498771 356,2011-03-08,32.299999237060554,32.40999984741211,31.71999931335449,31.93000030517578,830300.0,0.010954568568495526,1.3389842562958774,0.44047483889719785,36.00782647384671,23.898910403071458,-0.3107031399648683,0.7582531521072369,1.430915519986364,-0.4198404861576037,17.864174359412406,0.6900005340576207,-0.9440213127369006,-0.4960004806518512,-2.564515232113507,1.5725142708098048,-1.5302578563826827,0.5382568950789768,-1.5399990081787145,93.33329480102923,66.00921490231136,1.0342573757308284,3,-0.544999122619636,0.28999996185302024,1.6725015640258718,0.2800006866455007,0.8400001525878906,1,0.03591330881770216,-1.119045780900186,31.95000076293945,-1.9473721195207712,31.170000076293945,-1.1250093132623475,31.29999923706055,0.03591330881770216 357,2011-03-09,32.40999984741211,32.689998626708984,32.09999847412109,32.169998168945305,719700.0,0.003405591732192459,-2.1052552326456073,0.6486550575814817,37.11538503861285,25.177772027444114,-0.49817492914892014,0.5703845104404124,1.2775483106781422,-0.47470467014666795,18.887842284347585,0.5900001525878977,-1.092384737543469,-0.31799983978271484,-2.340604540920772,1.7046048613553424,-1.32930219035174,0.6933025107863138,-1.6169996261596644,83.0303534726509,54.8917295096238,1.0113023505690277,3,-0.6549997329711914,0.17999935150146484,1.5625009536743164,0.1700000762939453,0.9300003051757812,2,0.03208888986188563,1.3389842562958774,32.299999237060554,-1.119045780900186,31.95000076293945,-1.9473721195207712,31.170000076293945,0.03208888986188563 358,2011-03-10,32.009998321533196,32.400001525878906,31.940000534057614,32.169998168945305,879300.0,-0.01234191693187725,-2.0667200732434012,-0.6666613685130535,36.55301812486048,26.159277985829284,-0.18504265255366192,0.8659283521051933,1.6379899632506891,-0.025484383241778374,20.183606975350468,0.46999931335449574,-1.1614610372047522,-0.6235012054443416,-2.591414793975879,1.344412383087196,-1.607457999710114,0.36045558882142714,-1.1411181640624903,58.787803124356564,27.96420899199607,0.9839567942657688,3,-0.28499889373778586,0.5100011825561594,1.990001678466804,0.5700016021728587,1.0700035095214986,3,0.030927889108973483,-2.1052552326456073,32.40999984741211,1.3389842562958774,32.299999237060554,-1.119045780900186,31.95000076293945,0.030927889108973483 359,2011-03-11,32.200000762939446,32.279998779296875,31.65999984741211,31.920000076293945,490500.0,0.005935721692257534,1.8181979755944253,-1.7500059604701175,34.570351644601814,27.46630649800413,-0.46992547238760096,0.5829506428054216,1.4082079831579861,-0.17504220114490465,21.692793850168528,0.6199989318847656,-1.1669999416045016,-0.35549888610840696,-2.257989802432242,1.5469920302154279,-1.306744344270328,0.5957465720535104,-1.2582758666992078,68.98743804127083,41.85261101071524,0.9512454581619183,3,-0.47500133514403586,0.2049989700317525,1.799999237060554,0.37999916076660867,0.799999237060554,4,0.012732914214213187,-2.0667200732434012,32.009998321533196,-2.1052552326456073,32.40999984741211,1.3389842562958774,32.299999237060554,0.012732914214213187 360,2011-03-14,31.76000022888184,32.009998321533196,31.5,31.940000534057614,399000.0,-0.01366461253516571,2.187530547773835,-0.6428566562897983,35.6137183076431,29.640111615019084,-0.13680382330043273,0.9039012696794053,1.8015288676863825,0.30389367714845505,23.36777230634466,0.700000762939446,-1.1713372079172153,-0.6904994010925272,-2.520258487974754,1.1392596857896997,-1.6053789445336442,0.22438014234858628,-0.7483443834228503,21.848783943632473,-8.047317842885011,0.9148795434411138,3,-0.035000801086429334,0.644999504089359,2.289999961853024,0.8199996948242152,1.2199993133544886,0,0.024559215397492062,1.8181979755944253,32.200000762939446,-2.0667200732434012,32.009998321533196,-2.1052552326456073,32.40999984741211,0.024559215397492062 361,2011-03-15,31.729999542236328,31.790000915527344,31.1200008392334,31.1299991607666,761000.0,-0.0009446059958849728,-1.1613009410657207,-3.3333298012123556,40.41097620347803,31.992448580560975,0.005030608756506183,0.808379539632412,1.793532537785012,0.37017644316227916,25.307540560415674,0.6700000762939453,-1.1939314330165551,-0.6145001411438002,-2.3458756569350214,1.116875374647421,-1.4801878990394144,0.25118761675181034,-0.6512099855273377,38.85347532774249,5.965501682725446,0.8656877578956108,3,0.13500022888183594,0.6750001907348704,2.372500419616699,0.8500003814697266,1.2400016784667969,1,0.028049145997110836,2.187530547773835,31.76000022888184,1.8181979755944253,32.200000762939446,-2.0667200732434012,32.009998321533196,0.028049145997110836 362,2011-03-16,31.229999542236328,31.85000038146973,31.20000076293945,31.61000061035156,714500.0,-0.015757957996010763,-1.9545529420944334,-0.6333347108620198,37.263187989585546,33.92691456690694,0.5503661026441549,1.1715485811830462,2.2363692918319913,0.9095078979021878,27.452021405883237,0.6499996185302805,-1.2068117333006114,-0.9895001411438002,-2.659602016067055,0.6806017337794508,-1.824551078605424,-0.15444920368217296,-0.10999870300292969,8.593644062113967,-26.183694275458734,0.8350509374616257,3,0.6350002288818359,1.1700010299682617,2.872500419616699,1.3500003814697266,1.7900009155273438,2,0.06115913786130478,-1.1613009410657207,31.729999542236328,2.187530547773835,31.76000022888184,1.8181979755944253,32.200000762939446,0.06115913786130478 363,2011-03-17,30.96999931335449,31.76000022888184,30.959999084472656,31.690000534057614,861500.0,-0.008325335660995026,-1.1621603509513827,1.894734728705534,34.67741036143063,35.860520971246,0.8477869505023499,1.2781298246070385,2.4414540759000936,1.1999030943542301,29.67053197912778,0.8000011444091832,-1.0506167911909294,-1.110500335693363,-2.705313709337897,0.4843130379511713,-1.9079070225156336,-0.3130936488710958,1.7199993133544957,0.7575932722593616,-35.34527123119757,0.7974066868222676,3,0.8549995422363317,1.4300012588501012,3.1325006484985387,1.610000610351566,2.1900005340576207,3,0.07652569879817328,-1.9545529420944334,31.229999542236328,-1.1613009410657207,31.729999542236328,2.187530547773835,31.76000022888184,0.07652569879817328 364,2011-03-18,31.6200008392334,31.739999771118164,31.18000030517578,31.36000061035156,795100.0,0.020988102689386334,1.2400064087158535,-0.36111081676769025,43.32726492290244,37.28212656299573,0.2998648776643229,0.5118160886970244,1.7413460707584818,0.5850235090350537,31.030526786358582,0.7700004577636754,-0.9015880104052343,-0.36999883651733256,-1.8431546534236745,1.1031569803890058,-1.1065767449705035,0.3665790719358384,1.0353977966308605,62.85735564993449,22.38080451855007,0.73657790845317,3,0.20499801635742188,0.7799997329711914,2.3299989700317383,0.9599990844726562,1.8299999237060476,4,0.046173338174291256,-1.1621603509513827,30.96999931335449,-1.9545529420944334,31.229999542236328,-1.1613009410657207,31.729999542236328,0.046173338174291256 365,2011-03-21,31.90999984741211,32.150001525878906,31.60000038146973,31.770000457763672,431700.0,0.009171378889367032,-1.2916736205485413,0.5384587169423688,60.04513049610821,39.952938121024786,0.004017513735352196,0.07856645376166682,1.4029325368915124,0.3285168994816843,32.22227115548167,0.5500011444091761,-0.743637128691617,0.013500118255613813,-1.1948786713263004,1.221878907837528,-0.5906892765353433,0.6176895130465709,0.7114907974243181,79.83183310252859,33.49765418863125,0.6041893947909567,3,-0.08500099182128906,0.49000072479248047,1.9774999618530273,0.6700000762939453,1.1800003051757812,0,0.03415857592604432,1.2400064087158535,31.6200008392334,-1.1621603509513827,30.96999931335449,-1.9545529420944334,31.229999542236328,0.03415857592604432 366,2011-03-22,31.709999084472656,31.8700008392334,31.59000015258789,31.809999465942386,632000.0,-0.006267651641987504,1.5454245957778838,-0.7142915531335403,54.60828429827899,41.89659359432102,0.12463184632070323,0.17075922382297293,1.5544202880814382,0.5629434839177136,33.17832958818764,0.31999969482421875,-0.5556107384163731,-0.11250066757202148,-1.1575868973083558,0.9325855621643093,-0.6350437824401851,0.4100424472961457,0.8782617291564989,63.025080781658716,13.734189197052828,0.522543114868166,3,-0.029998779296875,0.6450014114379883,2.1875009536743164,0.8700008392333984,1.2900009155273438,1,0.04005047286127317,-1.2916736205485413,31.90999984741211,1.2400064087158535,31.6200008392334,-1.1621603509513827,30.96999931335449,0.04005047286127317 367,2011-03-23,31.95000076293945,31.959999084472656,31.399999618530273,31.61000061035156,704800.0,0.007568643500349914,2.1111358362208117,-3.399988555951738,57.11160267111844,44.18088076612746,-0.2095154932458385,-0.12445359307242754,1.2660823336682903,0.3639028551734107,32.82859340123261,0.5599994659423828,-0.4614150122046752,0.15850095748901083,-0.8283873197235785,1.1453892347015966,-0.3349431811172856,0.6519450960953037,0.605694816106574,83.19324767912983,29.815161387305707,0.4934441386062933,3,-0.33000183105468395,0.40499973297119496,1.9074993133544957,0.8849992752075231,0.9500007629394567,2,0.031924896194269525,1.5454245957778838,31.709999084472656,-1.2916736205485413,31.90999984741211,1.2400064087158535,31.6200008392334,0.031924896194269525 368,2011-03-24,32.490001678466804,32.860000610351555,31.90999984741211,31.95000076293945,1027700.0,0.01690143670211519,-2.064505014458846,1.5882372740634676,63.25300397286978,47.367842135935014,-0.753506813202641,-0.696211454257611,0.6943067568832433,-0.13509384873945152,31.576882443711508,0.950000762939446,-0.40745112497197766,0.6960017204284732,-0.298031464525117,1.6900349053820598,0.19898512795167989,1.1930183129052665,-1.5300025939941477,77.97625805514127,19.69856993731141,0.4970165924767937,3,-0.5800018310546982,-0.1600008010864329,1.2949981689453054,0.6049985885620046,0.35999679565428266,3,0.016312673189184057,2.1111358362208117,31.95000076293945,1.5454245957778838,31.709999084472656,-1.2916736205485413,31.90999984741211,0.016312673189184057 369,2011-03-25,32.400001525878906,32.709999084472656,32.279998779296875,32.389999389648445,620200.0,-0.002770087655844855,-2.7390785152751516,0.018522443097515405,55.244753690200966,49.54906828955255,-0.706443096050581,-0.6464430732761173,0.7456732514377862,-0.0024401825287370116,30.632244243921043,0.43000030517578125,-0.36974337190187967,0.6105015754699714,-0.37100091129634194,1.5920040622362848,0.11975033208681651,1.1012528188531263,-1.4020024108886737,68.49323479576394,10.242426838558387,0.4907512433831567,3,-0.4900016784668004,-0.0950021743774414,1.3849983215332031,0.7549991607666016,0.9899978637695384,4,0.02345673721423025,-2.064505014458846,32.490001678466804,2.1111358362208117,31.95000076293945,1.5454245957778838,31.709999084472656,0.02345673721423025 370,2011-03-28,32.220001220703125,32.419998168945305,32.169998168945305,32.400001525878906,347500.0,-0.0055555647129216235,1.2727934801458032,-17.996186117480367,49.029152731945885,50.50664345938232,-0.5077220173897281,-0.5024416324357688,0.8873754798886182,0.22534815345670722,29.451006340052484,0.25,-0.30090122888265824,0.43700113296508647,-0.5304944575709598,1.4044967235011292,-0.04674666230293667,0.9207489282331096,-1.184762075805665,56.16445514533099,2.25421415933274,0.4837477952680219,3,-0.3100013732910192,0.08499813079833984,1.5024986267089844,0.9999990463256836,1.3799972534179616,0,0.03817503090117769,-2.7390785152751516,32.400001525878906,-2.064505014458846,32.490001678466804,2.1111358362208117,31.95000076293945,0.03817503090117769 371,2011-03-29,32.709999084472656,32.709999084472656,32.029998779296875,32.279998779296875,543000.0,0.015207878497989658,2.1627898724295167,-2.3888865341414824,53.333319204848884,52.29221359441158,-0.9432843054114777,-0.9057769815434327,0.3726879874578515,-0.2143255575563927,26.5835387846693,0.6800003051757812,-0.2222395412714988,0.8424990653991706,-0.1395053933535806,1.8245035241519219,0.3514968360227968,1.3335012947755445,-1.6382647102661139,89.72592986448733,37.86751658204177,0.4910022293763755,3,-0.7999992370605504,-0.45999813079833274,1.0050010681152344,0.5750007629394531,1.4500007629394531,1,0.01161727541275348,1.2727934801458032,32.220001220703125,-2.7390785152751516,32.400001525878906,-2.064505014458846,32.490001678466804,0.01161727541275348 372,2011-03-30,32.77000045776367,32.860000610351555,32.610000610351555,32.75,428900.0,0.001834343472039368,1.4999904632933931,0.04651265946310392,59.1346246427167,55.00968184788781,-0.851397225572434,-0.8967682847631266,0.29269844932430544,-0.24102619226352573,23.54095730520829,0.25,-0.1137593228587086,0.8295003890991204,-0.19418753889121376,1.853188317089451,0.3176564251039551,1.3413443530942857,-1.6625007588342307,90.5263073358584,37.91087626178968,0.5118439639951653,3,-0.75,-0.7799997329711914,0.9149990081787109,0.9850006103515625,1.2000007629394531,2,0.00701860051948322,2.1627898724295167,32.709999084472656,1.2727934801458032,32.220001220703125,-2.7390785152751516,32.400001525878906,0.00701860051948322 373,2011-03-31,32.759998321533196,32.77000045776367,32.470001220703125,32.689998626708984,649400.0,-0.0003052223402733034,5.6663558531830125,3.4999046347507416,57.03513253173713,56.53277824886945,-0.6266840943569107,-0.8134863189913375,0.28250640745680045,-0.1936112916693915,21.269527792730596,0.2999992370605469,-0.033188928486495684,0.7464982986450153,-0.2929810073360528,1.7859776046260833,0.22675864565447768,1.2662379516355493,-1.617448604375312,87.95155804761457,35.86182803370857,0.5197396529905343,3,-0.629998207092278,-0.9499979019164968,0.5800018310546946,0.9950027465820384,1.25,3,0.004273602305213897,1.4999904632933931,32.77000045776367,2.1627898724295167,32.709999084472656,1.2727934801458032,32.220001220703125,0.004273602305213897 374,2011-04-01,33.299999237060554,33.299999237060554,32.560001373291016,32.61999893188477,877400.0,0.016483545274555533,1.1764633284340884,9.714332425069106,68.87250192721311,57.51359729676999,-1.009472854030406,-1.249809558974171,-0.2663496780216761,-0.6899651255786949,19.110390608381994,0.7399978637695384,0.1312922735273645,1.1799992561340389,0.07030986594254074,2.289688646325537,0.6251545610382863,1.734843951229788,-2.1231005020387954,100.0,42.263888075918004,0.5548446950957493,4,-0.9499998092651438,-1.2699995040893555,-0.03499984741211648,0.4550018310546804,1.1100006103515554,4,-0.013513536734218512,5.6663558531830125,32.759998321533196,1.4999904632933931,32.77000045776367,2.1627898724295167,32.709999084472656,-0.013513536734218512 375,2011-04-04,33.130001068115234,33.34999847412109,33.0,33.220001220703125,420900.0,-0.005105050235440389,1.0000217986027502,-0.132353106171953,66.58767601145834,58.844640820456576,-0.7243962482936368,-1.0402080543077261,-0.10575277556555562,-0.4751088961763088,17.91588127341197,0.34999847412108664,0.3473540155023045,0.9510010719299302,-0.2429117789703028,2.144913922830167,0.3540446464798137,1.5479574973800467,-1.8681783130119243,83.33352599485639,22.250152331031572,0.5969564254501178,4,-0.7550020217895508,-1.0750017166137695,0.11249828338623047,0.625,1.2399978637695384,0,0.007847821103254882,1.1764633284340884,33.299999237060554,5.6663558531830125,32.759998321533196,1.4999904632933931,32.77000045776367,0.007847821103254882 376,2011-04-05,33.459999084472656,33.509998321533196,33.09999847412109,33.150001525878906,345200.0,0.009960700444257453,1.0000186084594749,-3.444411477980757,77.53083780107795,61.11344472378542,-0.8717221837861331,-1.347956361645302,-0.4569854737499668,-0.7664967967491663,17.691554367708235,0.4099998474121094,0.49003326833612704,1.222999095916748,-0.10125404965850748,2.5472522414920036,0.5608725231291203,1.8851256687043758,-2.07288578622828,95.19236764981046,26.334663783807358,0.6621265727876278,4,-0.75,-1.3249998092651367,-0.2624998092651367,0.2950019836425781,1.2400016784667898,1,0.004184082291663893,1.0000217986027502,33.130001068115234,1.1764633284340884,33.299999237060554,5.6663558531830125,32.759998321533196,0.004184082291663893 377,2011-04-06,33.450000762939446,33.700000762939446,33.43000030517578,33.610000610351555,450500.0,-0.000298814160394012,-1.6999942779760502,-0.5161326048434731,82.63158819351501,63.26662074830155,-0.7002069798288417,-1.323927314679004,-0.47812485518615944,-0.7105289676969022,18.14155002704992,0.27000045776366477,0.520903040096961,1.1610007286071706,-0.2692868539376647,2.591288311152006,0.44585693733475296,1.8761445198795883,-1.8930566628319632,79.67478918362335,2.1118806552752005,0.7151437912724168,4,-0.585000991821282,-1.2200002670288015,-0.9250011444091726,-0.325000762939446,1.049999237060554,2,0.021225682160799897,1.0000186084594749,33.459999084472656,1.0000217986027502,33.130001068115234,1.1764633284340884,33.299999237060554,0.021225682160799897 378,2011-04-07,33.0,33.439998626708984,32.880001068115234,33.34999847412109,421200.0,-0.01345293729972108,1.11320320147406,2.1874925494122532,69.16665297967539,64.81349844713203,-0.19026331734547597,-0.8389696730287568,-0.0628761907414912,-0.21495234209736225,17.975098290638584,0.5699996948242116,0.5950021608910276,0.6614998817443833,-0.7963901603861174,2.1193899238748877,-0.06744513932086704,1.3904449028096337,-1.228750233609322,38.596391428303974,-39.140162987949125,0.7289450210652516,4,-0.13500022888183594,-0.6700000762939453,-0.5525007247924805,0.06000041961669922,1.1599998474121094,3,0.02939397638494312,-1.6999942779760502,33.450000762939446,1.0000186084594749,33.459999084472656,1.0000217986027502,33.130001068115234,0.02939397638494312 379,2011-04-08,32.610000610351555,33.110000610351555,32.419998168945305,33.02000045776367,307700.0,-0.011818163322680153,1.3389907218828352,1.171433242506856,59.45946781891099,65.97242234568373,0.25999873067442536,-0.439197072061404,0.28196469798528057,0.21674203155675542,17.27411356280403,0.69000244140625,0.6346632728925741,0.2510004997253361,-1.2102161154367295,1.7122171148874052,-0.47960780785570023,0.9816088073063689,-0.6458757443060001,14.843910652818549,-60.0405233361933,0.7306083075810341,4,0.25499916076660867,-0.2800006866455007,-0.16250133514403586,0.4499998092651438,1.4599990844726634,4,0.04293154507753161,1.11320320147406,33.0,-1.6999942779760502,33.450000762939446,1.0000186084594749,33.459999084472656,0.04293154507753161 380,2011-04-11,32.540000915527344,32.59999847412109,32.240001678466804,32.540000915527344,673000.0,-0.0021465714049079265,5.000190742625092,-0.0,61.62467649868449,66.893684267221,0.4248404649077173,-0.3243975319224006,0.3202132811241398,0.323822503995828,16.412020229749547,0.3699989318847514,0.5940157222037641,0.14200077056884908,-1.2933075119235653,1.57730905306126,-0.5756533706773581,0.8596549118150563,-0.4022884597924019,20.547905834399945,-53.53010188998188,0.7176541412462056,4,0.43000030517578125,-0.21000099182128906,-0.12000083923339844,0.5199995040893555,2.079998016357429,0,0.057467697580562804,1.3389907218828352,32.610000610351555,1.11320320147406,33.0,-1.6999942779760502,33.450000762939446,0.057467697580562804 381,2011-04-12,32.61999893188477,32.61999893188477,32.360000610351555,32.459999084472656,435000.0,0.002458451570579223,2.2499821185894033,100.0,59.82403150205278,66.97028502936946,0.3696008331409004,-0.3523663172949796,0.20616000516199762,0.279351834976417,14.991093970854763,0.25999832153321734,0.6175120146178514,0.17749881744385476,-1.2254286160990517,1.5804262509867613,-0.5239648993275949,0.878962534215308,-0.37999725341796875,26.027225459201258,-44.96046738892224,0.7014637167714526,4,0.35000228881835227,-0.28999900817871804,-0.3299989700317454,0.4400014877319265,2.1000022888183523,1,0.05364807042619013,5.000190742625092,32.540000915527344,1.3389907218828352,32.610000610351555,1.11320320147406,33.0,0.05364807042619013 382,2011-04-13,33.139999389648445,33.389999389648445,32.650001525878906,32.900001525878906,958900.0,0.015941154959860926,-1.000000000000019,1.499988079059654,59.586999404726285,67.25382579303493,-0.103254121408213,-0.7609519875273634,-0.35383863032883056,-0.2089220466151076,13.736052265426462,0.7700004577636719,0.705952996711865,0.6019992828369212,-0.7105248585713255,1.9145234242451714,-0.05426278786720218,1.2582613535410445,-0.8999977111816406,75.00000000000044,4.694051983452653,0.6562620707041249,4,-0.1699981689453196,-0.8099994659423899,-0.9674997329711985,-0.07999897003174539,0.8800010681152273,2,0.04707306584255044,2.2499821185894033,32.61999893188477,5.000190742625092,32.540000915527344,1.3389907218828352,32.610000610351555,0.04707306584255044 383,2011-04-14,33.34000015258789,33.419998168945305,32.61999893188477,32.900001525878906,437000.0,0.006035026150360112,1.6666878596179069,1.8333439298088912,63.428566446104156,66.6489440729117,-0.23728225944898185,-0.8161382925090663,-0.5826668686999454,-0.37140000677104723,12.085946476553307,0.7999992370605327,0.7455755796873973,0.6835000038147001,-0.4484894502646455,1.8154894578940457,0.11750527677502731,1.249494730854373,-0.9799995422363352,93.22048692492511,21.74813889422778,0.5659947270396719,4,-0.3699989318847656,-1.010000228881836,-1.1675004959106445,-0.2799997329711914,0.6100006103515554,3,0.03479303665576228,-1.000000000000019,33.139999389648445,2.2499821185894033,32.61999893188477,5.000190742625092,32.540000915527344,0.03479303665576228 384,2011-04-15,33.080001831054695,33.540000915527344,32.970001220703125,33.5,361100.0,-0.007798389932311189,1.279998779296875,-0.9545442723008604,62.011201162738686,66.14044686749841,-0.013155840351046777,-0.46499253362752313,-0.3541443646478015,-0.07756456246459464,10.41094044798026,0.5699996948242188,0.749183692357839,0.3505016326904382,-0.6841702757561521,1.385173541137025,-0.16683432153285338,0.8678375869137298,-0.5860012054443473,64.61543427419508,-8.430018785417388,0.5173359542232939,4,-0.1100006103515696,-0.7500019073486399,-0.9575023651123118,-0.020001411437995387,0.6499977111816335,4,0.032648063983585995,1.6666878596179069,33.34000015258789,-1.000000000000019,33.139999389648445,2.2499821185894033,32.61999893188477,0.032648063983585995 385,2011-04-18,33.0,33.11999893188477,32.529998779296875,32.900001525878906,452800.0,-0.002418434904063127,2.4706265146754194,-0.23809264305177513,54.57414957472716,63.58970373123721,0.051926706910059295,-0.3153097531140645,-0.30429552469401955,0.04317822928234705,9.345910050839741,0.5900001525878977,0.7663616381900766,0.2159997940063505,-0.7494319449148108,1.1814315329275153,-0.2667160754542337,0.6987156634669347,0.700000762939446,54.237222383862175,-16.008474541784736,0.48271586946058165,4,-0.029998779296875,-0.6700000762939453,-0.9350004196166992,0.06000041961669922,0.8400001525878906,0,0.03242423317649146,1.279998779296875,33.080001831054695,1.6666878596179069,33.34000015258789,-1.000000000000019,33.139999389648445,0.03242423317649146 386,2011-04-19,32.97999954223633,33.509998321533196,32.84999847412109,33.220001220703125,842800.0,-0.0006060744776870131,-1.6399792482051236,-2.4000534065766383,53.354620906509325,60.33670736601436,-0.0037114195538734407,-0.2058391320259787,-0.31981556671019007,0.10198156525606805,8.419780862511864,0.6599998474121094,0.6806912071452302,0.1324993133544936,-0.6923221824340899,0.9573208091430772,-0.27991143453979817,0.5449100612487854,0.6966011810302675,44.5544367479208,-22.17059230851426,0.4124107478942926,4,-0.08999824523925781,-0.6499996185302734,-0.9149999618530273,0.0800008773803711,0.8100013732910156,1,0.04972708952127647,2.4706265146754194,33.0,1.279998779296875,33.080001831054695,1.6666878596179069,33.34000015258789,0.04972708952127647 387,2011-04-20,32.970001220703125,33.189998626708984,32.889999389648445,33.139999389648445,526800.0,-0.00030316317986600616,1.222244200175143,0.7083207502185784,53.35468593275646,58.57982213857892,-0.07706566479208732,-0.12174898810321366,-0.34199531790834925,0.1531943061194454,7.154531108370832,0.29999923706053977,0.6118053371363246,0.07150096893310831,-0.6376944283171184,0.780696366183335,-0.28309672969200506,0.4260986675582217,0.683667463684074,43.56450601663355,-19.629687687128516,0.35459769862511414,4,-0.07999992370605469,-0.6400012969970703,-0.8350014686584473,0.08999919891357422,0.9499969482421804,2,0.05307855429805408,-1.6399792482051236,32.97999954223633,2.4706265146754194,33.0,1.279998779296875,33.080001831054695,0.05307855429805408 388,2011-04-21,33.02000045776367,33.09000015258789,32.799999237060554,33.02000045776367,719600.0,0.001516506982388366,3.142888283378645,-0.0,44.696976264995016,56.93954529925493,-0.13849355901587046,-0.13703188211598416,-0.42844603852725527,0.15118615155291337,7.600897182780263,0.29000091552733664,0.46173262160107953,0.0950002670288086,-0.5890891869397521,0.7790897209973693,-0.2470444599554682,0.4370449940130854,0.6111948285217181,48.51491505706926,-9.609527451073447,0.34204472698427946,4,-0.12999916076660156,-0.6900005340576172,-0.8875002861022949,0.039999961853027344,1.029998779296882,3,0.03028467553412395,1.222244200175143,32.970001220703125,-1.6399792482051236,32.97999954223633,2.4706265146754194,33.0,0.03028467553412395 389,2011-04-25,33.15999984741211,33.220001220703125,32.97999954223633,33.110000610351555,496800.0,0.004239836090478288,1.8235162122742061,100.0,50.574690804070194,55.711769110964454,-0.21486649595178875,-0.22891115124116368,-0.5995082449666,0.057445382182947924,8.14569464201381,0.24000167846679688,0.290840277069492,0.19699974060058878,-0.44759212178390584,0.8415916029850834,-0.12529619059166208,0.5192956717928396,0.44917150873351375,64.28585330535934,8.963943600036629,0.3222959311922479,4,-0.20999908447265625,-0.7199993133544922,-1.0475001335144043,-0.09999942779541016,0.7700004577636719,0,0.023823911916844853,3.142888283378645,33.02000045776367,1.222244200175143,32.970001220703125,-1.6399792482051236,32.97999954223633,0.023823911916844853 390,2011-04-26,33.450000762939446,33.509998321533196,33.22999954223633,33.40999984741211,934400.0,0.008745504127315895,2.500071527347511,0.8000305180435376,49.80547981398483,54.59859670117912,-0.40477555952083577,-0.44484634969381176,-0.9210664551977175,-0.19404056039325468,8.686182577797968,0.34999847412108664,0.22277649113065223,0.42550067901610333,-0.15180632288590346,1.0028076809181101,0.1368471780650964,0.7141541799671103,0.13758714166920072,91.54962873813933,39.56619874367938,0.2886535009510036,4,-0.41500091552733664,-0.9000005722045827,-1.337501049041741,-0.695000648498528,0.6499977111816406,1,0.008370665856818338,1.8235162122742061,33.15999984741211,3.142888283378645,33.02000045776367,1.222244200175143,32.970001220703125,0.008370665856818338 391,2011-04-27,33.09000015258789,33.639999389648445,33.0,33.639999389648445,1043600.0,-0.010762349839776753,1.3272737361196503,-13.749666221631458,43.83560212160017,52.848441447498445,0.032302926402067556,-0.057885132843360054,-0.5971345730717275,0.20149527785532229,9.223780687751079,0.6399993896484446,0.21758618012434994,0.04650001525878622,-0.5119292420740749,0.6049292725916473,-0.23271461340764432,0.32571464392521676,-0.5600013732910156,34.52391224381276,-13.38020822478829,0.279214628666429,4,-0.005001068115234375,-0.5399999618530273,-0.9775004386901855,-0.46000003814697266,1.029998779296882,2,0.02266545773773121,2.500071527347511,33.450000762939446,1.8235162122742061,33.15999984741211,3.142888283378645,33.02000045776367,0.02266545773773121 392,2011-04-28,33.0,33.15999984741211,32.860000610351555,32.93000030517578,1000000.0,-0.0027198595398268965,-1.8571480472296655,-0.12727234895511666,50.0,51.35637850904243,0.11214944883028721,0.05294395945500696,-0.5411241012890287,0.31728777717113843,9.432645229238847,0.299999237060554,0.21018874784253683,-0.05500011444091513,-0.5990009979771784,0.4890007690953482,-0.32700055620905033,0.21700032732722008,-0.44780120849609517,23.809610310579032,-24.227920183941094,0.27200044176813215,4,0.08499908447265625,-0.4499998092651367,-0.9824995994567871,-0.36999988555908203,1.0600013732910156,3,0.023939421682646733,1.3272737361196503,33.09000015258789,2.500071527347511,33.450000762939446,1.8235162122742061,33.15999984741211,0.023939421682646733 393,2011-04-29,32.900001525878906,33.18000030517578,32.810001373291016,32.970001220703125,850000.0,-0.003030256791548336,-1.959991455078125,-1.0,56.38769481032378,50.731544469885215,0.15999573519938082,0.17282999395517606,-0.4776228657459143,0.4371704526258,9.889417783498361,0.3699989318847656,0.20710137027537456,-0.16199874877929688,-0.6934751483930128,0.3694776508344191,-0.4277369485861584,0.10373945102756466,-0.32604672241210864,10.843417793077364,-39.68298509794299,0.2657381998068596,4,0.18499755859375,-0.095001220703125,-0.9125018119812012,-0.2800016403198242,0.6899986267089844,4,0.031002936041327533,-1.8571480472296655,33.0,1.3272737361196503,33.09000015258789,2.500071527347511,33.450000762939446,0.031002936041327533 394,2011-05-02,32.84999847412109,33.11999893188477,32.65999984741211,32.90999984741211,1213600.0,-0.0015198495270125623,-1.0909114553982793,0.8571662125341615,56.88883463541653,50.9887316988507,0.1943832276057833,0.19751842243893947,-0.45513446147935355,0.4975482190220859,9.378766437738708,0.45999908447266336,0.16512077157676686,-0.18950176239014382,-0.7166380673215116,0.33763454254122394,-0.45306991485582415,0.0740663900755365,-0.2547227789306561,19.387624026375054,-33.48789944901954,0.26356815246568255,5,0.3000011444091868,0.015001296997077418,-0.7299981117248464,-0.2599992752075124,0.7200012207031321,0,0.03652970528704347,-1.959991455078125,32.900001525878906,-1.8571480472296655,33.0,1.3272737361196503,33.09000015258789,0.03652970528704347 395,2011-05-03,33.389999389648445,33.549999237060554,32.860000610351555,32.860000610351555,1434400.0,0.016438384797879513,-1.6037743997235976,-8.833110814418417,64.20663531392391,52.19451107745231,-0.3179101379352147,-0.3394069208052244,-1.02822568230075,-0.04144663884347466,9.028811058484761,0.7000007629394673,0.1000905489205337,0.3374992370605554,-0.21140868319339035,0.8864071573145011,0.06304527693358608,0.6119531971875247,-0.7738292205688566,74.489784002398,17.465559178026574,0.2744539601269724,5,-0.23999977111817117,-0.5249996185302805,-1.2824997901916575,-0.8000001907348704,0.5,1,0.016172534453377407,-1.0909114553982793,32.84999847412109,-1.959991455078125,32.900001525878906,-1.8571480472296655,33.0,0.016172534453377407 396,2011-05-04,33.59999847412109,33.740001678466804,32.86999893188477,33.200000762939446,1394100.0,0.006289280871857317,1.5588161046566005,0.7547144008752029,59.583308166943524,52.88658021458421,-0.48133065086133087,-0.5674745439438382,-1.2505367364034825,-0.2509647136316815,8.517531788653425,0.8700027465820312,0.06255286963092743,0.5404983520507756,-0.033296694706940855,1.114293398808492,0.2536008286719209,0.8273958754296302,-0.9633517206301221,87.03676231650508,30.952636254006336,0.28689752337885815,5,-0.3999977111816335,-0.7149982452392507,-1.4924988746642995,-1.0099992752075124,0.10000228881835938,2,0.014880953056741975,-1.6037743997235976,33.389999389648445,-1.0909114553982793,32.84999847412109,-1.959991455078125,32.900001525878906,0.014880953056741975 397,2011-05-05,34.15999984741211,34.169998168945305,33.25,33.540000915527344,1245300.0,0.016666708295309585,1.8750141562010538,1.5500061989185272,64.85505543745975,55.126366789302516,-0.9552318456747173,-1.1294655670640381,-1.7966091839352316,-0.8006772847266461,7.913267911633698,0.9199981689453054,0.0816289004738735,1.064999771118167,0.3255408580631922,1.8044586841731416,0.6952703145906796,1.4347292276456542,-1.479218896922113,99.33785876509822,45.970416639045695,0.36972945652748745,5,-0.7450008392333984,-0.9549999237060547,-2.0799994468688965,-1.5700006484985352,-0.5999984741210938,3,-0.0011709869937358564,1.5588161046566005,33.59999847412109,-1.6037743997235976,33.389999389648445,-1.0909114553982793,32.84999847412109,-0.0011709869937358564 398,2011-05-06,33.970001220703125,34.490001678466804,33.860000610351555,34.290000915527344,616300.0,-0.0055620207130469,-1.3333333333333246,-0.5161294292095564,66.54272457059861,56.90059276336123,-0.6887315306909372,-0.9097122830026478,-1.5904112836573319,-0.6009112396444891,8.558050423603362,0.6300010681152486,0.10672838243190341,0.8265010833740263,-0.007872860215620392,1.660875026963673,0.4093141115791994,1.2436880551688532,-1.1998672371058134,71.58470287081711,18.828745645729555,0.4171869717948244,5,-0.3950004577636719,-0.604999542236321,-1.9650006294250488,-1.3800020217895508,-0.1399993896484304,4,0.0026494009229838245,1.8750141562010538,34.15999984741211,1.5588161046566005,33.59999847412109,-1.6037743997235976,33.389999389648445,0.0026494009229838245 399,2011-05-09,34.009998321533196,34.139999389648445,33.860000610351555,34.0,417300.0,0.0011774241799464846,1.074061515421237,-0.031244784588586146,69.05658856367158,59.039604846659756,-0.6654564169862454,-0.8848120968927446,-1.615022341620616,-0.6343219114510674,9.566251205202752,0.2799987792968892,0.13817702755562067,0.7964982986450124,-0.08310114340375918,1.676097740693784,0.3566985776206266,1.2362980196693982,-1.102274922346325,70.55196058928782,17.240498837919503,0.43979972102438725,5,-0.4349975585937429,-0.644996643066392,-2.0399980545043874,-1.4199991226196218,-0.18999862670897727,0,-0.012349255797504344,-1.3333333333333246,33.970001220703125,1.8750141562010538,34.15999984741211,1.5588161046566005,33.59999847412109,-0.012349255797504344 400,2011-05-10,34.40999984741211,34.419998168945305,33.93000030517578,34.0,480700.0,0.011761292138190216,1.279078432590243,41.00686760781243,73.59737427860647,62.346468419660454,-1.0224867728196898,-1.199008650029171,-1.9901591328253403,-1.0253441522189206,10.465361333173016,0.48999786376952414,0.21216572789933252,1.1029998779296903,0.1320298713619863,2.0739698844973944,0.6175148746458419,1.5884848812135388,-1.3756941858828426,95.06162373962101,38.963559235627535,0.48548500328385114,5,-0.8349990844726562,-1.0449981689453054,-2.2200002670288086,-1.8200006484985352,-0.3600006103515554,1,-0.024411512825131987,1.074061515421237,34.009998321533196,-1.3333333333333246,33.970001220703125,1.8750141562010538,34.15999984741211,-0.024411512825131987 401,2011-05-11,34.36999893188477,34.490001678466804,34.110000610351555,34.240001678466804,550500.0,-0.0011624793869432493,1.054044580077195,0.31706658975241675,72.87576932810263,64.88822056722742,-0.8737029532606044,-1.076365762460867,-1.882369268678623,-0.9816148781953657,11.480962967179348,0.3800010681152486,0.26239060345295684,0.975498962402348,-0.048742934218104494,1.9997408590228005,0.46337801409212176,1.4876199107125743,-1.2192375890004996,90.32237224626918,31.290617724146074,0.5121209483102271,5,-0.7949981689453196,-1.0049972534179688,-2.1549997329711985,-1.7799997329711985,-0.5,2,-0.013965654848799969,1.279078432590243,34.40999984741211,1.074061515421237,34.009998321533196,-1.3333333333333246,33.970001220703125,-0.013965654848799969 402,2011-05-12,34.700000762939446,34.799999237060554,34.36999893188477,34.389999389648445,739000.0,0.009601450139951284,-1.4571285326591443,2.3846763307704757,75.14967529426819,66.97288506544346,-1.0473389319558066,-1.3528659851253124,-2.1486988048781868,-1.3126377893097967,12.388506891700041,0.43000030517578125,0.3067870234183374,1.2275007247924705,0.05761804865845477,2.3973834009264863,0.6425593867254662,1.8124420628594748,-1.4421001932085673,89.36184891341708,27.801833727402887,0.5849413380670072,5,-0.9700012207031179,-1.180000305175767,-2.277501583099358,-2.110001564025872,-0.7600021362304616,3,-0.02881844317041138,1.054044580077195,34.36999893188477,1.279078432590243,34.40999984741211,1.074061515421237,34.009998321533196,-0.02881844317041138 403,2011-05-13,34.5,34.720001220703125,34.310001373291016,34.509998321533196,411100.0,-0.005763710620809381,-1.1025871766029247,-0.03225250722941313,69.70585364375961,68.3969982885927,-0.6666119027576016,-1.1188701436482447,-1.8857146020447004,-1.1224956913937305,13.345032066911816,0.4099998474121094,0.40213395105654115,0.9694999694824205,-0.28470483040162264,2.2237047693664636,0.34239756954040246,1.5966023694244385,-1.0878895635361516,68.08514092080406,6.586136371068456,0.6271023999420214,5,-0.6700000762939453,-0.979999542236321,-1.9524998664855957,-1.9100008010864258,-0.5,4,-0.027246337006057497,-1.4571285326591443,34.700000762939446,1.054044580077195,34.36999893188477,1.279078432590243,34.40999984741211,-0.027246337006057497 404,2011-05-16,34.15999984741211,34.56999969482422,34.0,34.36999893188477,455500.0,-0.009855076886605474,-1.1509471987101976,21.00343380390728,60.289828150880645,67.96179749269899,-0.13549496004911532,-0.731305094779934,-1.4811923562621416,-0.7949103702149074,13.899858862689602,0.5699996948242188,0.4830273028166232,0.5754999160766587,-0.6899846040916771,1.8409844362449945,-0.05724234400750561,1.208242176160823,-0.6091005308885897,26.436761449586527,-29.969679875479066,0.6327422600841675,5,-0.325000762939446,-0.6399993896484304,-1.5625,-1.5700006484985352,0.040000915527336645,0,-0.0096603635196566,-1.1025871766029247,34.5,-1.4571285326591443,34.700000762939446,1.054044580077195,34.36999893188477,-0.0096603635196566 405,2011-05-17,34.06999969482422,34.139999389648445,33.97999954223633,34.029998779296875,430500.0,-0.002634664900172945,-1.285722070844788,-0.19048138056311797,65.4087778709459,68.60907190425482,0.06828833219428532,-0.5871358700539275,-1.3515312149197811,-0.7181341389500062,15.259006803744867,0.18000030517578125,0.5609315661843084,0.43199977874756,-0.8198382357862926,1.6838377932814126,-0.19391922851936982,1.0579187860144899,-0.3941903862469971,10.975632449129503,-46.20775885846791,0.6259190072669281,5,-0.04500007629394531,-0.5499992370605398,-1.4724998474121094,-1.4800004959106445,0.26000213623047586,1,-0.00733783393716847,-1.1509471987101976,34.15999984741211,-1.1025871766029247,34.5,-1.4571285326591443,34.700000762939446,-0.00733783393716847 406,2011-05-18,34.61999893188477,34.639999389648445,33.950000762939446,34.220001220703125,592400.0,0.016143212268478813,2.1363671830973336,9.999713904253468,72.25271299144327,69.43103385469743,-0.3596266512175603,-1.0624428080193908,-1.8659439235600672,-1.2743015432817586,16.321113723337564,0.6899986267089986,0.6664339188609887,0.8999990463256893,-0.384777825121283,2.1847759177726616,0.2576106106021996,1.542387482049179,-0.8317706304592178,78.82345549362306,16.698964853816776,0.6423884357234863,5,-0.28999900817871804,-1.039999008178718,-1.9699983596801829,-2.0299997329711985,-0.6299972534179688,2,-0.01646446309676952,-1.285722070844788,34.06999969482422,-1.1509471987101976,34.15999984741211,-1.1025871766029247,34.5,-0.01646446309676952 407,2011-05-19,34.720001220703125,35.0,34.52000045776367,34.740001678466804,730500.0,0.002888569956778664,-1.2857013106147992,-0.05000143051967698,74.99994760041342,70.37072530245464,-0.4155371403093824,-1.079988884128639,-1.9320101224963224,-1.3863399343358083,17.587710849733064,0.4799995422363281,0.7164928738445795,0.912501335144043,-0.3953675475227385,2.2203702178108244,0.25856689381065223,1.5664357764774337,-0.8305958257140702,73.3334302146043,4.527158347022706,0.6539344413333913,5,-0.29000091552734375,-0.9550018310546875,-2.070000648498535,-2.130002021789551,-0.75,3,-0.024481631881726584,2.1363671830973336,34.61999893188477,-1.285722070844788,34.06999969482422,-1.1509471987101976,34.15999984741211,-0.024481631881726584 408,2011-05-20,34.02000045776367,34.529998779296875,33.97999954223633,34.529998779296875,1072800.0,-0.020161311587801767,1.1568668516676266,25.49933244324862,63.636371720053255,69.76847898649703,0.32665291793364304,-0.31750818560725946,-1.192612433409181,-0.6979375099686962,18.659429663385534,0.7400016784667969,0.7602557609378522,0.16250057220459269,-1.0940591389941616,1.419060283403347,-0.4657792833947809,0.7907804278039663,0.9799995422363281,6.6666424463496,-65.56560442860292,0.6282798555993758,5,0.44499969482421875,-0.2550010681152344,-1.369999885559082,-1.4300012588500977,0.25,4,-0.0023516116983599566,-1.2857013106147992,34.720001220703125,2.1363671830973336,34.61999893188477,-1.285722070844788,34.06999969482422,-0.0023516116983599566 409,2011-05-23,33.950000762939446,33.97999954223633,33.47999954223633,33.689998626708984,585900.0,-0.0020576041705564485,2.125002980235081,-0.5098097880965955,57.329854172845444,67.96097675252359,0.4327558514054317,-0.1953022581758148,-1.0893422194488522,-0.6408592924054375,19.236464291372407,0.5400009155273438,0.7405802001645725,0.05300083160399538,-1.1601569442990751,1.2661586075070659,-0.5535780563475399,0.6595797195555306,1.049999237060554,30.921123628779405,-39.33083641826283,0.6065788879515359,5,0.28999900817871804,-0.18500137329100852,-1.3000001907348562,-1.3600015640258718,0.4199981689453267,0,0.0014727315445346445,1.1568668516676266,34.02000045776367,-1.2857013106147992,34.720001220703125,2.1363671830973336,34.61999893188477,0.0014727315445346445 410,2011-05-24,33.72999954223633,33.970001220703125,33.59999847412109,33.86999893188477,420800.0,-0.006480153630608387,1.1764613485919861,-0.5384547668652669,51.69713937966948,65.60779564714214,0.6103388282764897,0.04927781424629529,-0.8237562444833628,-0.43566902168884525,19.38800317205552,0.37000274658203836,0.7253036411026414,-0.18100032806396626,-1.378803748053116,1.0168030919251834,-0.7799020380585375,0.417901381930605,1.2092004394531273,16.447363467759544,-49.54652533225175,0.5989017099945746,5,0.5100002288818359,0.034999847412109375,-1.0799989700317383,-1.2100000381469727,0.8899993896484446,1,0.013934219599220254,2.125002980235081,33.950000762939446,1.1568668516676266,34.02000045776367,-1.2857013106147992,34.720001220703125,0.013934219599220254 411,2011-05-25,33.84000015258789,34.02000045776367,33.580001831054695,33.580001831054695,513000.0,0.0032612099568463115,-2.384626670774959,-1.8571389645775116,45.26628354220083,62.287418785801314,0.46628670643296033,-0.0017431070946116733,-0.8849868652166251,-0.5550415204119048,20.034038411973064,0.43999862670897727,0.7024411323706659,-0.10849971771240519,-1.2433873615725446,1.0263879261477342,-0.6759435396424749,0.4589441042176645,1.0408318115234394,23.68424354826971,-36.51832197008714,0.5674438219300709,5,0.39999961853027344,-0.010000228881835938,-1.1899995803833008,-1.4350004196166921,1.0699996948242188,2,0.014479954972143494,1.1764613485919861,33.72999954223633,2.125002980235081,33.950000762939446,1.1568668516676266,34.02000045776367,0.014479954972143494 412,2011-05-26,33.790000915527344,33.900001525878906,33.61999893188477,33.72999954223633,1031300.0,-0.0014775188190040422,-1.0000000000000508,0.23077600246490354,47.2222222222222,59.78923751674161,0.417535986783939,0.1164458501931307,-0.7696741419543116,-0.5210272383651144,20.9869639680776,0.2800025939941335,0.6198156701326454,-0.1979990005493164,-1.2455145748350702,0.8495165737364374,-0.7217567876921933,0.3257587865935605,1.034797751708986,29.523961765806483,-28.031013610000862,0.5237577871428781,5,0.4499988555908203,0.03999900817871094,-1.1800003051757812,-1.3850011825561452,0.9599990844726562,3,0.005918933338872945,-2.384626670774959,33.84000015258789,1.1764613485919861,33.72999954223633,2.125002980235081,33.950000762939446,0.005918933338872945 413,2011-05-27,33.919998168945305,34.009998321533196,33.72999954223633,33.790000915527344,871600.0,0.0038472107101430453,-1.2399902343749432,2.166571301417645,48.64864864864864,58.49577312760471,0.219719161039734,0.0703912485678444,-0.8231188402648044,-0.663222359603985,22.15190468878863,0.2799987792968679,0.5401774359027769,-0.11900157928467792,-1.0344808906390597,0.7964777320697038,-0.5767412349618724,0.3387380763925165,0.8510085332910222,81.48108902357912,24.51386855903411,0.45773965567719216,5,0.32000160217285867,-0.08999824523925071,-1.309997558593743,-1.5149984359741069,1.0600013732910227,4,0.0014741466526255742,-1.0000000000000508,33.790000915527344,-2.384626670774959,33.84000015258789,1.1764613485919861,33.72999954223633,0.0014741466526255742 414,2011-05-31,34.049999237060554,34.130001068115234,33.5,33.939998626708984,1351800.0,0.0038325788659465676,3.666600734670811,0.8461764188040213,44.11764705882361,56.13009192625779,0.08099060905632172,0.03678681405431661,-0.894433079555732,-0.8055875260884875,23.50375738886045,0.6300010681152344,0.4148630648944973,-0.0490005493163963,-0.7738066028782029,0.6758055042454103,-0.4114035760972996,0.313402477464507,0.6693671787757722,87.30131818759914,33.70065831017567,0.362403026780904,5,0.19000053405761008,-0.2199993133544993,-1.4399986267089915,-1.6499986648559641,1.1000022888183523,1,0.006461122632380745,-1.2399902343749432,33.919998168945305,-1.0000000000000508,33.790000915527344,-2.384626670774959,33.84000015258789,0.006461122632380745 415,2011-06-01,33.93000030517578,34.110000610351555,33.790000915527344,34.06999969482422,2948000.0,-0.0035241977848318173,1.9090719933417797,-1.2727146622276886,42.99365959085578,52.87908599285919,0.2000830705125125,0.2100868000161995,-0.725280686784977,-0.6990953535600823,24.166427161230718,0.31999969482421164,0.31479871154905226,-0.19599952697753764,-0.845968325455523,0.45396927150044775,-0.5209839262165303,0.12898487226145505,0.7397914357165476,68.25390097547094,18.5010982604459,0.3249843992389911,6,0.3099994659423828,-0.10000038146972656,-1.234999656677246,-1.5299997329711914,1.0200004577636648,2,0.012967834445962945,3.666600734670811,34.049999237060554,-1.2399902343749432,33.919998168945305,-1.0000000000000508,33.790000915527344,0.012967834445962945 416,2011-06-02,34.09999847412109,34.400001525878906,33.709999084472656,33.860000610351555,754000.0,0.005010261344423617,-1.5555602650504352,-1.7142779291553134,39.93284595661229,48.982741365770174,-0.05747872999926784,0.08376255341832461,-0.8366889545693752,-0.880152183582922,24.733904945601612,0.69000244140625,0.27889632403316966,-0.051001358032230826,-0.6524349046424334,0.5504321885779717,-0.35171813133733565,0.249715415272874,0.5222015788250047,66.66638409697713,21.018207324989362,0.30071677330510255,6,-0.09499931335448508,-0.26999855041503196,-1.3074984550476003,-1.6999979019164968,0.3500022888183594,3,0.015249280968687495,1.9090719933417797,33.93000030517578,3.666600734670811,34.049999237060554,-1.2399902343749432,33.919998168945305,0.015249280968687495 417,2011-06-03,34.11999893188477,34.189998626708984,33.700000762939446,33.889999389648445,886200.0,0.0005865237143298785,1.6486447475592423,0.958339956130591,43.21426479183346,46.713618373745746,-0.1916992180266135,0.06388720389875857,-0.8043962624391909,-0.9120056157035066,24.683411951361723,0.48999786376953836,0.2318355005496855,-0.029000854492181816,-0.6305744102299684,0.5725727012456048,-0.3297876323610751,0.2717859233767115,0.4565131006329253,68.88865341414906,25.001321573447015,0.3007867778688931,6,-0.17999839782715554,-0.28999900817871804,-1.302499294281013,-1.7199983596801829,-0.06999969482421875,4,0.02315360317286208,-1.5555602650504352,34.09999847412109,1.9090719933417797,33.93000030517578,3.666600734670811,34.049999237060554,0.02315360317286208 418,2011-06-06,34.060001373291016,34.09000015258789,33.779998779296875,33.970001220703125,929700.0,-0.0017584279153564086,3.133414714783449,0.39130579005854743,48.01590064819667,45.67873464878476,-0.14017133225663514,0.13805100858678543,-0.7091330662628081,-0.8587417094809169,24.203592849061998,0.34000015258789773,0.09713713257252721,-0.09349842071533487,-0.6907652232538908,0.503768381823221,-0.3921318219846128,0.20513498055394308,0.47265015961542645,62.222269317170344,15.461344912051558,0.2986334012692789,6,-0.1100006103515625,-0.23000144958496094,-1.2425017356872559,-1.705000877380371,0.07999801635742898,0,0.02025832645004133,1.6486447475592423,34.11999893188477,-1.5555602650504352,34.09999847412109,1.9090719933417797,33.93000030517578,0.02025832645004133 419,2011-06-07,33.59000015258789,34.029998779296875,33.5,34.029998779296875,764300.0,-0.013799213204720773,1.4090928794985391,-4.888865341414826,41.72413929180755,44.57062352791122,0.3055224744772289,0.6060459936815192,-0.2056991443551297,-0.4008302780467403,23.464059178235512,0.5600013732910156,-0.07991768644274089,-0.5424997329711942,-1.1885526082555913,0.10355314231320278,-0.8655261706133928,-0.21947329532899573,0.9005453006917463,10.0,-39.58197817407745,0.32302643764219935,6,0.3600006103515625,0.23999977111816406,-0.6450004577636719,-1.234999656677246,-0.049999237060546875,1,0.04138134514242764,3.133414714783449,34.060001373291016,1.6486447475592423,34.11999893188477,-1.5555602650504352,34.09999847412109,0.04138134514242764 420,2011-06-08,33.56999969482422,33.68000030517578,33.459999084472656,33.560001373291016,794600.0,-0.0005954289274431313,-1.0952207952625748,-0.022723528952775636,27.848107378142956,42.635270620793676,0.3357476182128707,0.5901461956446639,-0.14600624694291753,-0.39156195865838583,22.289007364137678,0.220001220703125,-0.1740288710264366,-0.5205001831054688,-1.1989963114474165,0.15799594523647897,-0.8597482472764426,-0.1812521189344949,0.8801239220136878,11.702162197259918,-32.768985319523665,0.33924806417097286,6,0.3600006103515625,0.3600006103515625,-0.5625,-1.2399988174438477,-0.2599983215332031,2,0.04706588756085961,1.4090928794985391,33.59000015258789,3.133414714783449,34.060001373291016,1.6486447475592423,34.11999893188477,0.04706588756085961 421,2011-06-09,33.889999389648445,33.900001525878906,33.34999847412109,33.669998168945305,946800.0,0.009532311520204173,3.58325386229264,22.003815337658803,33.97677597238133,41.16355437081136,0.026357999961049927,0.2448984078137002,-0.43757321805653504,-0.7162308265676529,21.117897649300172,0.5500030517578196,-0.22128773911928334,-0.17650051116942933,-0.8472826906463595,0.49428166830750087,-0.5118916009078944,0.15889057856903577,0.5007167552475451,64.2858115994035,22.496211120532664,0.33539108973846543,6,-0.014999389648444605,0.04500007629393821,-0.8824996948242259,-1.5850000381469798,-0.18999862670899859,3,0.031277704112758764,-1.0952207952625748,33.56999969482422,1.4090928794985391,33.59000015258789,3.133414714783449,34.060001373291016,0.031277704112758764 422,2011-06-10,33.700000762939446,33.900001525878906,33.529998779296875,33.740001678466804,822500.0,-0.005606333140478981,1.0555673292925867,-0.18182133444311013,42.30767820004476,40.459002098744264,0.22601547712675796,0.37538444484668076,-0.2226977666473502,-0.5298182169808783,19.504983564962966,0.37000274658203125,-0.2310663699961708,-0.31649913787842365,-0.9355399501032693,0.302541674346422,-0.6260195439908429,-0.006978731766004387,0.607457968294554,47.297499316964085,1.0210834711287546,0.30952040611242126,6,0.17499923706055398,0.424999237060554,-0.6575002670288015,-1.3950014114379812,-0.31999969482421164,4,0.022255192374499577,3.58325386229264,33.889999389648445,-1.0952207952625748,33.56999969482422,1.4090928794985391,33.59000015258789,0.022255192374499577 423,2011-06-13,33.560001373291016,33.799999237060554,33.52000045776367,33.689998626708984,683000.0,-0.0041542844652511235,-1.6666666666667342,3.2498569521254903,40.93022100467024,40.10484364828278,0.34596054606058146,0.4652018634548085,-0.05861300312405149,-0.3940956953429193,17.950082852439113,0.2799987792968821,-0.2245709826707909,-0.40949859619140483,-1.0165958212176633,0.19759862883485368,-0.7130472087045305,-0.10594998367827912,0.6708605373739545,30.882765429883253,-16.61985967992619,0.30354861251312765,6,0.3149986267089844,0.6149978637695312,-0.2500019073486328,-1.0950021743774414,-0.15999984741210938,0,0.014600650885536304,1.0555673292925867,33.700000762939446,3.58325386229264,33.889999389648445,-1.0952207952625748,33.56999969482422,0.014600650885536304 424,2011-06-14,33.830001831054695,33.880001068115234,33.490001678466804,33.790000915527344,1274500.0,0.00804530532524228,4.5714441416892715,-0.3077058512824069,52.27278638495629,41.13585773651617,0.04634537423822849,0.17835555816139248,-0.3183025767782439,-0.6641319542797461,17.143484169262123,0.3899993896484304,-0.21611564782617165,-0.12299823760985618,-0.7262208177414351,0.48022434252172275,-0.4246095276756421,0.17861305245592973,0.3303910046867671,87.27285337772375,34.36135268986476,0.3016112900657879,6,0.044998168945305395,0.34499740600585227,-0.3600006103515696,-1.205000877380371,-0.2800025939941406,1,0.009163391717856406,-1.6666666666667342,33.560001373291016,1.0555673292925867,33.700000762939446,3.58325386229264,33.889999389648445,0.009163391717856406 425,2011-06-15,33.81999969482422,33.84999847412109,33.400001525878906,33.56999969482422,1228500.0,-0.0002956587552204182,1.9032289820831745,6.249856952125535,49.52379741362869,42.201519009517995,0.043698346826964496,0.17778303679325802,-0.29241280648354717,-0.6534257993630774,16.253094682503605,0.4499969482421804,-0.22307663729797866,-0.12050037384032919,-0.7238756559480137,0.48287490826735535,-0.4221880148941679,0.18118726721350953,0.27556159198761065,85.4542932445556,27.65415328396054,0.3016876410538406,6,-0.05000114440917969,0.3549995422363281,-0.34999847412109375,-1.1949987411498952,-0.31000137329102273,2,-0.00827908875882477,4.5714441416892715,33.830001831054695,-1.6666666666667342,33.560001373291016,1.0555673292925867,33.700000762939446,-0.00827908875882477 426,2011-06-16,34.049999237060554,34.06999969482422,33.700000762939446,33.880001068115234,1049600.0,0.006800696165338405,2.5238147138965252,0.6799926757812784,55.70173016980459,43.5890151626259,-0.21695453368052853,-0.10235685546490458,-0.5141629812966855,-0.8890409635362673,14.80961013253289,0.36999893188477273,-0.21814244043100928,0.13799915313721556,-0.37771590541533584,0.653714211689767,-0.11985837613905659,0.3958566824134877,-0.7000007629394673,97.01484889202774,34.16579508643581,0.25785752927627426,6,-0.3299999237060618,0.1249999999999929,-0.579998016357429,-1.4249982833862305,-0.3800010681152486,3,-0.02173268371072712,1.9032289820831745,33.81999969482422,4.5714441416892715,33.830001831054695,-1.6666666666667342,33.560001373291016,-0.02173268371072712 427,2011-06-17,33.86999893188477,34.189998626708984,33.77000045776367,34.09999847412109,818500.0,-0.005286352693361196,1.0487723183133448,-1.3529530562784704,48.92705408524989,43.690254433409585,-0.08509469972948125,0.011276487258236045,-0.32751251878369914,-0.7203904719416556,12.954932267291811,0.4199981689453125,-0.2038106503534891,0.0004989624023536976,-0.347757648331779,0.3487555731364864,-0.17362934296471622,0.1746272677694236,-0.5056004333496205,59.49356086396057,-0.9574119406228121,0.17412830536706708,6,-0.10000038146973367,0.30500030517577414,-0.39999771118164773,-1.2449979782104492,-0.36999893188477273,4,-0.005019137121533568,2.5238147138965252,34.049999237060554,1.9032289820831745,33.81999969482422,4.5714441416892715,33.830001831054695,-0.005019137121533568 428,2011-06-20,33.939998626708984,34.049999237060554,33.639999389648445,33.720001220703125,607400.0,0.002066716770938948,-1.1578878682930085,-0.9565123646195008,47.577075484063855,44.340580676993625,-0.19434429400232034,-0.06853803194245245,-0.3754044527726279,-0.8003304655478729,12.099969472476586,0.4099998474121094,-0.19105948510424753,0.0744987487792983,-0.2682739446363911,0.4172714421949877,-0.09688759792854995,0.24588509548714654,-0.542576123046878,68.35431424529077,10.832949380450899,0.17138634670784486,6,-0.1700000762939453,0.2350006103515625,-0.3149986267089844,-1.1599988937377859,-0.779998779296875,0,-0.01649963409701083,1.0487723183133448,33.86999893188477,2.5238147138965252,34.049999237060554,1.9032289820831745,33.81999969482422,-0.01649963409701083 429,2011-06-21,34.0,34.25,33.689998626708984,34.0,759900.0,0.0017678661083915248,1.2400054931640625,0.0,51.58370415888477,46.97786920818715,-0.21240802266829206,-0.13133514945862146,-0.399572260339248,-0.8725788897980209,12.322083584458515,0.5600013732910156,-0.19335336473127285,0.132000160217288,-0.21408081722601935,0.47808113766059535,-0.041040328504365675,0.30504064893894167,-0.5708744514160173,70.5881824954448,13.828553717609154,0.1730404887216523,6,-0.20000076293945312,0.17499923706054688,-0.3249998092651367,-1.2200002670288015,-0.7700004577636719,1,-0.017647013944738,-1.1578878682930085,33.939998626708984,1.0487723183133448,33.86999893188477,2.5238147138965252,34.049999237060554,-0.017647013944738 430,2011-06-22,34.200000762939446,34.360000610351555,33.77000045776367,33.77000045776367,795500.0,0.005882375380571903,-1.7441848086442422,100.0,52.23219227422199,49.00624879728056,-0.35050443025354383,-0.3102245815467981,-0.5584199760762871,-1.0762834641065027,12.635064499023624,0.5900001525878835,-0.2052163183297111,0.30850086212157635,-0.061151229640529436,0.6781529538836821,0.12367481624052346,0.49332690800262924,-0.7216227472705015,77.77783664646249,21.351339468407332,0.18482604588105142,6,-0.31999969482421164,-0.025001525878899145,-0.5225009918212749,-1.3200016021728445,-0.900001525878892,2,-0.01900589214557158,1.2400054931640625,34.0,-1.1578878682930085,33.939998626708984,1.0487723183133448,33.86999893188477,-0.01900589214557158 431,2011-06-23,34.330001831054695,34.34999847412109,33.77000045776367,33.900001525878906,1116700.0,0.003801200737285404,1.4681103193026757,1.000000000000033,54.46814243903381,50.35741149050157,-0.45988977467064274,-0.42333851820036017,-0.6474878562742674,-1.2105473966807452,12.888915412964405,0.5799980163574148,-0.15348808450733742,0.41400184631348225,-0.0031764732506402993,0.8311801658776048,0.20541268653142453,0.62259100609554,-0.7810940078111415,95.8335099393907,39.29041007583027,0.20858915978206055,6,-0.45000076293946023,-0.15500259399414773,-0.557501792907722,-1.450002670288093,-1.5300025939941406,3,-0.02388591511171223,-1.7441848086442422,34.200000762939446,1.2400054931640625,34.0,-1.1578878682930085,33.939998626708984,-0.02388591511171223 432,2011-06-24,33.990001678466804,34.389999389648445,33.90999984741211,34.36999893188477,2212900.0,-0.009903878079037254,1.2857220708447206,-0.8837139156508788,48.669209793455714,51.21729913369995,-0.08317351057242917,-0.07123901794611953,-0.2864251273140397,-0.8824189479833606,13.186779223046752,0.47999954223633523,-0.06789354746392462,0.06400165557862181,-0.3500361723310661,0.4780394834883097,-0.1430172583762186,0.2710205695334622,-0.37620643225461237,46.66697184244792,-8.779454020960486,0.2070189139548434,6,-0.0950012207031321,0.1849975585937429,-0.03500175476074929,-1.1100025177002024,-2.5400009155273544,4,-0.009414636473061067,1.4681103193026757,34.330001831054695,-1.7441848086442422,34.200000762939446,1.2400054931640625,34.0,-0.009414636473061067 433,2011-06-27,33.970001220703125,34.09000015258789,33.860000610351555,33.990001678466804,484800.0,-0.0005884217939403635,1.090929583326173,0.052633164013109225,58.71560435714582,51.93316779727657,0.0012310194394729024,-0.049856554010688114,-0.25160784436248207,-0.8697368872442723,13.260131746296816,0.22999954223633523,-0.016367532743878144,0.04150104522705078,-0.37298782247057005,0.4559899129246716,-0.16574338862175608,0.24874547907585765,-0.27858556014730596,40.00032697369456,-20.319232190642687,0.2072444338488097,6,-0.07500076293945312,-0.030002593994140625,0.12749862670898438,-0.9900016784667969,-0.5400009155273438,0,-0.013835772852921813,1.2857220708447206,33.990001678466804,1.4681103193026757,34.330001831054695,-1.7441848086442422,34.200000762939446,-0.013835772852921813 434,2011-06-28,34.27000045776367,34.93000030517578,33.900001525878906,33.970001220703125,441600.0,0.008831298977926227,-3.68182724569328,-14.999618538999059,64.22764101570047,53.56692819750677,-0.2567955662327961,-0.3504990389313818,-0.5246169426762322,-1.174905282332773,14.367645783883653,1.029998779296875,0.028247281283555026,0.3305002212524428,-0.10851668187400776,0.7695171243788934,0.11099176968921398,0.5500086728156717,-0.5087264242985867,43.10345394574579,-22.400658605906806,0.21950845156322624,6,0.0149993896484375,-0.13000106811523438,-0.1550006866455078,-1.2900009155273438,-1.279998779296868,1,-0.03238986272321742,1.090929583326173,33.970001220703125,1.2857220708447206,33.990001678466804,1.4681103193026757,34.330001831054695,-0.03238986272321742 435,2011-06-29,34.36999893188477,34.43000030517578,34.22999954223633,34.43000030517578,416100.0,0.0029179595210202525,5.666539513001462,-0.20000508627593222,60.714267467979354,54.12387678619285,-0.3023694590182231,-0.4383164874847765,-0.5933277161341195,-1.278106860724975,15.535011256249554,0.20000076293945312,0.09538793538274604,0.40849876403809304,-0.07076694279480478,0.8877644708709909,0.16886591062164058,0.6481316174545455,-0.5099983215332173,51.72401319359323,-13.358598548823728,0.23963285341644988,6,-0.08499908447266336,-0.22999954223633523,-0.36749935150147195,-1.3899993896484446,-1.1899986267089915,2,-0.03316844413954512,-3.68182724569328,34.27000045776367,1.090929583326173,33.970001220703125,1.2857220708447206,33.990001678466804,-0.03316844413954512 436,2011-06-30,34.61999893188477,34.860000610351555,34.360000610351555,34.5,684700.0,0.007273785503905783,-1.5000143051965122,-1.999936423167753,69.99993365752695,56.465307849779194,-0.5174248269805091,-0.6823461455366555,-0.8078451358392158,-1.5321241977247126,16.46377144255068,0.5,0.12321143180779615,0.6324987411499094,0.07205286566770752,1.1929446166321114,0.3522758034088085,0.9127216788910104,-0.7199974060058665,71.02790077506201,3.5429308325714146,0.28022293774109963,6,-0.33499908447266336,-0.47999954223633523,-0.617499351501472,-1.6399993896484446,-3.1199989318847727,3,-0.038128241928063966,5.666539513001462,34.36999893188477,-3.68182724569328,34.27000045776367,1.090929583326173,33.970001220703125,-0.038128241928063966 437,2011-07-01,34.90999984741211,34.990001678466804,34.56999969482422,34.68000030517578,769100.0,0.008376687593142806,1.153838629850208,1.9166799122610685,77.55093779096711,59.79573699499066,-0.7201153014819113,-0.9593120054732225,-1.0579397360545642,-1.8224211474854428,17.521793573993737,0.42000198364258523,0.1710409982295289,0.8829996109008817,0.1880224996192581,1.5779767221825054,0.5355110552600664,1.2304881665416971,-0.8863984680175747,92.92019863413657,19.945850669225536,0.34748855564081294,7,-0.5699996948242188,-0.7399997711181641,-0.875,-1.9300003051757812,-2.979999542236328,4,-0.06044115209321521,-1.5000143051965122,34.61999893188477,5.666539513001462,34.36999893188477,-3.68182724569328,34.27000045776367,-0.06044115209321521 438,2011-07-05,34.75,34.970001220703125,34.560001373291016,34.970001220703125,622700.0,-0.004583209627941898,2.727250658898599,-0.9565289502927371,69.65804720435298,61.80399733337602,-0.4840350911888791,-0.7852277678885997,-0.8606818752219283,-1.6657264774006464,18.624491465418725,0.4099998474121094,0.1846993519467759,0.6884998321533189,-0.0781816439374623,1.4551813082441,0.3051590941079283,1.0718405701987095,-0.5911025787353452,77.98150047071208,6.534262896287174,0.38334073804538965,7,-0.3699989318847656,-0.5799999237060547,-0.7150001525878906,-1.7700004577636719,-3.770000457763672,1,-0.09496400682188633,1.153838629850208,34.90999984741211,-1.5000143051965122,34.61999893188477,5.666539513001462,34.36999893188477,-0.09496400682188633 439,2011-07-06,34.97999954223633,35.06999969482422,34.549999237060554,34.759998321533196,555000.0,0.00661869186291586,1.599992370634537,-1.0000000000000322,72.65623486601616,64.07333539913093,-0.6262606315479076,-0.9547007036541757,-1.0544958990136735,-1.8954918636741382,20.50134005411372,0.5200004577636648,0.24116523517216137,0.8489994049072251,0.01337468069279879,1.6846241291216515,0.43118704280001197,1.2668117670144383,-0.7047475249633735,89.28569806676627,18.80017926763054,0.41781236210721157,7,-0.5599994659423828,-0.7700004577636719,-0.9449996948242188,-2.0,-3.059999465942383,2,-0.044311013646212705,2.727250658898599,34.75,1.153838629850208,34.90999984741211,-1.5000143051965122,34.61999893188477,-0.044311013646212705 440,2011-07-07,35.150001525878906,35.41999816894531,34.990001678466804,35.09000015258789,462600.0,0.004859976725766213,-2.307686664612712,0.2727320016645771,72.00001220701242,66.02132092890632,-0.7234074726636521,-1.0543192200622968,-1.1949398859395188,-2.065865512332948,22.716410132149914,0.4399986267089844,0.3070329610043814,0.9400012969970675,0.03207152081952813,1.8479310731746068,0.4860364089082978,1.3939661850858371,-0.7475898801977507,74.52855991247786,7.093185205726314,0.45396488808877145,7,-0.5100021362304688,-0.7650032043457031,-1.1150016784667969,-2.170001983642578,-2.9300003051757812,3,-0.061450917600154864,1.599992370634537,34.97999954223633,2.727250658898599,34.75,1.153838629850208,34.90999984741211,-0.061450917600154864 441,2011-07-08,34.950000762939446,35.09999847412109,34.580001831054695,34.970001220703125,285300.0,-0.0056899218849879585,2.714328533086369,-0.3333333333334518,71.42857142857102,68.55013888836358,-0.476299007080101,-0.8124909103407774,-0.9554900594887599,-1.8672434767092696,24.119127639527825,0.5699996948242116,0.3591130897149739,0.6870004653930621,-0.26496352999620854,1.6389644607823328,0.21101846769843036,1.162982463087694,0.4699974060058665,45.977243329751225,-21.53480573054768,0.4759819976946349,7,-0.3100013732910085,-0.5650024414062429,-0.9150009155273366,-1.8600006103515554,-2.7400016784667898,4,-0.05064378881618081,-2.307686664612712,35.150001525878906,1.599992370634537,34.97999954223633,2.727250658898599,34.75,-0.05064378881618081 442,2011-07-11,34.450000762939446,34.919998168945305,34.380001068115234,34.68000030517578,350400.0,-0.01430615133291191,-1.9189116740382943,11.49971390424956,58.64409059051405,68.5421929142934,0.10707381740115096,-0.2671170830684062,-0.41813626761172884,-1.3696276359530728,25.387155764746293,0.5699996948242116,0.38680844574462014,0.14950046539306072,-0.7675306800973871,1.0665316108835086,-0.30901510735216675,0.6080160381382882,0.9699974060058665,6.73075865003288,-58.16833821319834,0.4585155727452248,7,0.20999908447266336,-0.0650024414062429,-0.5325012207031179,-1.2500009536743093,-1.950000762939446,0,-0.08563137003215948,2.714328533086369,34.950000762939446,-2.307686664612712,35.150001525878906,1.599992370634537,34.97999954223633,-0.08563137003215948 443,2011-07-12,34.049999237060554,34.529998779296875,34.02000045776367,34.34000015258789,600800.0,-0.011611074514378705,-1.9142888283378747,1.2608760552633935,50.75986573212526,67.04577343834059,0.5806812641943111,0.1807428391343393,0.018564894654538477,-0.9746798134163939,26.4066449235263,0.5099983215332031,0.38981632677300126,-0.2750009536743079,-1.1330159587822095,0.5830140514335937,-0.7040084562282587,0.15400654887964293,1.3283990478515548,2.142773452933878,-59.474020570843685,0.4290075025539513,7,0.6700000762939382,0.33499908447264914,-0.16499900817871804,-0.8499994277954173,-1.6599998474121094,1,-0.062261350349086975,-1.9189116740382943,34.450000762939446,2.714328533086369,34.950000762939446,-2.307686664612712,35.150001525878906,-0.062261350349086975 444,2011-07-13,34.139999389648445,34.490001678466804,34.029998779296875,34.200000762939446,337000.0,0.0026431763466805425,-2.285704554433914,0.20690063402694825,49.05658340320961,65.75047520892171,0.5255705365214141,0.12138097081483323,-0.031321150471406156,-1.064152146325874,27.306670055208667,0.460002899169929,0.4402102346579042,-0.20050067901610902,-1.031644254389839,0.6306428963576209,-0.616072466702974,0.21507110867075596,1.1568950256347605,8.571366290555574,-48.89435903294989,0.4155717876868636,7,0.5799999237060476,0.24499893188475852,-0.2499990463256907,-0.9399995803833079,-2.4599990844726634,2,-0.0925600440511507,-1.9142888283378747,34.049999237060554,-1.9189116740382943,34.450000762939446,2.714328533086369,34.950000762939446,-0.0925600440511507 445,2011-07-14,33.540000915527344,34.31999969482422,33.540000915527344,34.189998626708984,312400.0,-0.017574648062326115,-1.4000046950285516,10.83304723758919,39.17807417440572,62.325824155241584,1.1124369996735481,0.7371195974271672,0.5852379555106921,-0.47269793354223566,28.0954293585034,0.779998779296875,0.4532482008835075,-0.7864992141723661,-1.6627660075862067,0.0897675792414745,-1.2246326108792829,-0.34836581746544937,1.6802798623046868,0.0,-50.43909221406515,0.4381333967069198,7,0.9399986267089844,0.8449974060058594,0.34999942779541016,-0.08500099182128906,-1.9000015258789027,3,-0.0483005603760559,-2.285704554433914,34.139999389648445,-1.9142888283378747,34.049999237060554,-1.9189116740382943,34.450000762939446,-0.0483005603760559 446,2011-07-15,33.310001373291016,33.65999984741211,33.09999847412109,33.630001068115234,1034400.0,-0.0068574697661933914,1.947396952235667,0.4923089563538408,40.395478399551635,58.19743977841764,1.2706992036184772,0.9579525623367005,0.8226970252704362,-0.24324621160720028,28.494396588455917,0.5600013732910227,0.4183685124091667,-0.9794988632202148,-1.9610865919986438,0.0020888655582140814,-1.4702927276094329,-0.48870499883099683,1.7758570155566389,11.538622768297316,-37.75096855179638,0.4907938643892156,7,0.9499969482421875,0.9499969482421875,0.6199989318847656,0.20499801635742188,-0.479999542236321,4,-0.03272290926598054,-1.4000046950285516,33.540000915527344,-2.285704554433914,34.139999389648445,-1.9142888283378747,34.049999237060554,-0.03272290926598054 447,2011-07-18,33.700000762939446,33.810001373291016,33.02000045776367,33.189998626708984,743000.0,0.011708176930942615,1.1643761169695765,-1.5937581956464504,46.54730858950821,55.62957993232378,0.7722183959695528,0.5845336756896486,0.4267895093377234,-0.6216315405586599,28.55302725081068,0.7900009155273438,0.3969794048156743,-0.5809995651245217,-1.5806602491364075,0.4186611188873641,-1.0808299071304646,-0.08116922311857877,1.1872716344355538,45.03318285051628,-5.20707083691228,0.4998303420059419,7,0.5199985504150462,0.5199985504150462,0.2049989700317454,-0.18500137329100852,0.270000457763679,0,-0.044213698656807576,1.947396952235667,33.310001373291016,-1.4000046950285516,33.540000915527344,-2.285704554433914,34.139999389648445,-0.044213698656807576 448,2011-07-19,33.380001068115234,34.02000045776367,33.290000915527344,33.84000015258789,1114300.0,-0.009495539690791976,-1.2812507450587702,-0.9019552111538415,38.676853428276864,51.854093105908305,0.9805636378283822,0.9069272996356119,0.7431660014370749,-0.2896849130252477,29.00455451131786,0.7299995422363281,0.31774894803544385,-0.8729993820190458,-1.9418516624754787,0.19585289843738707,-1.4074255222472587,-0.3385732417908329,1.2831986965064033,24.489817102285585,-25.55217781396904,0.5344261402282163,7,0.8399982452392578,0.8399982452392578,0.6199989318847656,0.13499832153320312,0.5900001525878906,1,-0.02636312282673403,1.1643761169695765,33.700000762939446,1.947396952235667,33.310001373291016,-1.4000046950285516,33.540000915527344,-0.02636312282673403 449,2011-07-20,33.400001525878906,33.549999237060554,33.049999237060554,33.549999237060554,765200.0,0.0005991748688940479,5.66676839347868,0.3260826298243732,37.40263857994247,48.00994048067832,0.7966469034349046,0.8850486176728367,0.7184106220430806,-0.29829925493706355,29.07091844005622,0.5,0.18165282885975387,-0.8229990005493164,-1.9536450865867252,0.3076470854880924,-1.3883220435680172,-0.25767595753061556,1.0660143219197735,29.230868548389466,-19.747465266256384,0.5653230430187038,7,0.6599979400634766,0.8199977874755859,0.6249980926513672,0.2199993133544922,-0.0800018310546875,2,-0.030239583535584424,-1.2812507450587702,33.380001068115234,1.1643761169695765,33.700000762939446,1.947396952235667,33.310001373291016,-0.030239583535584424 450,2011-07-21,33.549999237060554,33.72999954223633,33.400001525878906,33.509998321533196,296300.0,0.00449094923140736,-1.5384999119666647,-0.26667683934801323,35.73333740234369,44.04380336665305,0.4423374760395191,0.7208141163917006,0.5524077219258672,-0.43368757481148634,28.854739587117166,0.3299980163574219,0.07753257825310556,-0.6405012130737262,-1.810610462456097,0.5296080363086446,-1.2255558377649152,-0.05544658838253724,0.7424947639339265,52.99987792968821,6.5293244544727,0.5850546246911859,7,0.4200000762939382,0.6700000762939382,0.47500038146971946,0.07000160217284446,0.11999893188475141,3,-0.05573767434900878,5.66676839347868,33.400001525878906,-1.2812507450587702,33.380001068115234,1.1643761169695765,33.700000762939446,-0.05573767434900878 451,2011-07-22,33.509998321533196,33.75,33.389999389648445,33.580001831054695,247100.0,-0.0011922776881369002,-1.3225742939765572,-1.750047682624185,29.999978201729846,40.86112421234369,0.28674748895134883,0.7338578583103583,0.5768981884187454,-0.35792527779560857,28.641056588717916,0.3600006103515554,-0.07074063873353964,-0.6395019531250057,-1.8459313597494358,0.5669274534994244,-1.2427166564372172,-0.03628724981279419,0.6297964542735883,48.999786376952414,8.0576069779368,0.6032147033122148,7,0.2650012969970774,0.7100009918212962,0.46250057220459695,0.11000251770020242,0.9099998474121094,4,-0.05580420846166123,-1.5384999119666647,33.549999237060554,5.66676839347868,33.400001525878906,-1.2812507450587702,33.380001068115234,-0.05580420846166123 452,2011-07-25,33.669998168945305,33.709999084472656,33.209999084472656,33.459999084472656,644400.0,0.004774689806811949,2.4482649759280206,-2.999836521169798,34.57140241350439,39.06240606583027,0.004993800415903138,0.578304930472882,0.3922887393267942,-0.48550075309690754,28.36554349317901,0.5,-0.23845442005911366,-0.4635019302368235,-1.68720243904216,0.760198578568513,-1.0753521846394918,0.14834832416584476,0.3354212886963026,63.9173352210152,26.517759033369053,0.611850254402668,7,0.08500289916992898,0.5500011444091868,0.27750110626221414,-0.04999732971190696,0.8500022888183665,0,-0.02494791753999448,-1.3225742939765572,33.509998321533196,-1.5384999119666647,33.549999237060554,5.66676839347868,33.400001525878906,-0.02494791753999448 453,2011-07-26,33.5,33.610000610351555,33.34000015258789,33.5,469500.0,-0.00504895094120017,1.4545359966709221,0.0,28.48837015885337,36.77704903867957,0.09920217794712016,0.7497251934734948,0.5416421251563008,-0.28357788932848393,28.251931444146305,0.32999801635741477,-0.4094169781970649,-0.6100000381469712,-1.8645831626583345,0.644583086364392,-1.2372916004026564,0.01729152410871393,0.38716917765625425,64.28575321115379,32.06766134717776,0.6272915622556823,7,0.1700000762939453,0.7199993133544922,0.47249889373779297,0.12000083923339844,1.3400001525878906,1,0.014029887185167844,2.4482649759280206,33.669998168945305,-1.3225742939765572,33.509998321533196,-1.5384999119666647,33.549999237060554,0.014029887185167844 454,2011-07-27,33.15999984741211,33.700000762939446,33.09999847412109,33.299999237060554,1017600.0,-0.01014925828620572,-3.6153643005954224,-100.0,22.437625417530086,34.91699917680451,0.3191302923618835,1.0564687951165652,0.8675819105369342,0.08876969552275682,26.766334962094007,0.6000022888183594,-0.5291522506714088,-0.8945001602172837,-2.2157192573780478,0.4267189369434803,-1.5551097087976657,-0.23389061163690172,0.6231090838570381,9.230958836579745,-16.906653792328648,0.6606095485803833,7,0.3600006103515625,1.0599994659423828,0.8124990463256836,0.46000099182128906,1.3800010681152344,2,0.02442706203312084,1.4545359966709221,33.5,2.4482649759280206,33.669998168945305,-1.3225742939765572,33.509998321533196,0.02442706203312084 455,2011-07-28,33.22999954223633,33.34999847412109,33.0,33.299999237060554,469800.0,0.0021109678874042803,3.117673458397173,0.5000000000000254,25.287308442768563,33.23831362605083,0.22409887333381562,0.9451421058827947,0.7869467745798957,0.03939848832635562,25.270389388429738,0.34999847412108664,-0.5978011670917596,-0.767500495910646,-2.1291539840711238,0.5941529922498319,-1.4483272399908813,-0.0866737518304106,0.4700012207031179,30.666605631510418,6.747816672529741,0.6808267440802387,7,0.2800006866455078,0.9799995422363281,0.7574996948242188,0.3900012969970703,0.6899986267089773,3,0.0027084006568671715,-3.6153643005954224,33.15999984741211,1.4545359966709221,33.5,2.4482649759280206,33.669998168945305,0.0027084006568671715 456,2011-07-29,33.299999237060554,33.380001068115234,32.799999237060554,33.0,726600.0,0.002106521089031421,1.5217311982219996,-4.285722070844353,31.147487674132037,31.52722241323125,0.1704564904262753,0.8128564648472434,0.6891749294267058,-0.014944727267781843,23.23894752099756,0.5800018310546804,-0.6720250438081905,-0.6315008163452092,-1.994072578916004,0.7310709462255858,-1.3127866976306066,0.049785064940188306,0.40000152587889204,54.94506415818883,27.6602542671103,0.6812858812853989,7,0.1100006103515554,0.8099994659423757,0.7275009155273366,0.32000160217284446,0.15999984741210227,4,0.01111107929014521,3.117673458397173,33.22999954223633,-3.6153643005954224,33.15999984741211,1.4545359966709221,33.5,0.01111107929014521 457,2011-08-01,32.799999237060554,33.549999237060554,32.59000015258789,33.549999237060554,887100.0,-0.015015015359025496,1.5599975585937689,-2.5000063578448857,30.158691713734953,30.580760000504373,0.5915761245562905,1.2086432310013961,1.151796267938714,0.4962068279187477,21.072127307684745,0.9599990844726634,-0.6732374031876418,-1.0260007858276268,-2.396293548282557,0.3442919766273036,-1.7111471670550955,-0.34085440460015803,0.7560012817382713,18.91882603615445,-11.069317359460392,0.6851463812274664,8,0.37000083923339133,1.2049999237060476,1.2275009155273366,0.8200016021728445,1.5300025939941406,0,0.049390212486783325,1.5217311982219996,33.299999237060554,3.117673458397173,33.22999954223633,-3.6153643005954224,33.15999984741211,0.049390212486783325 458,2011-08-02,31.45000076293945,32.61999893188477,31.34000015258789,32.549999237060554,972900.0,-0.04115849102202873,1.0645177168382136,1.4666646321614725,19.50109553800739,28.59169966251159,1.8316287668219822,2.4229645583402295,2.470524882691638,1.8560067786015289,19.414648248607957,1.4599990844726634,-0.7002362417390557,-2.210999298095704,-3.875880042224839,-0.5461185539665685,-3.0434396701602715,-1.3785589260311362,2.0999984741211044,4.661041606051653,-26.878034378727037,0.8324403720645676,8,1.0949993133544957,1.929998397827152,2.58499908447266,2.2299995422363317,2.7499999999999964,1,0.09761525024959283,1.5599975585937689,32.799999237060554,1.5217311982219996,33.299999237060554,3.117673458397173,33.22999954223633,0.09761525024959283 459,2011-08-03,33.43000030517578,33.529998779296875,31.399999618530273,31.739999771118164,2174000.0,0.06295705863923406,1.2539703684417143,-1.536366253060417,49.05007998355528,30.071337727090658,-0.16055166726067682,0.3382302623115123,0.48387517663626056,-0.10561197704123515,16.86711487981781,2.1299991607666016,-0.7386842230060751,-0.1534997940063505,-1.6999496408539159,1.3929500528412149,-0.9267247174301332,0.6197251294174322,-2.0900001525878906,94.57018182822432,56.602676224657486,0.7732249234237829,8,-0.8850002288818359,-0.05000114440917969,0.4874992370605469,0.33499908447265625,0.009998321533203125,2,0.04217767976489695,1.0645177168382136,31.45000076293945,1.5599975585937689,32.799999237060554,1.5217311982219996,33.299999237060554,0.04217767976489695 460,2011-08-04,32.990001678466804,33.209999084472656,32.59999847412109,33.200000762939446,1809600.0,-0.013161789491244913,4.304451668546469,-0.1242597740300374,47.33333248562182,31.997265980856433,0.2141810094580876,0.6409730316974631,0.9190660870643583,0.3574210250530072,13.768984695057155,0.8300018310546946,-0.7278749744036475,-0.48549842834471946,-1.8638798246802182,0.8928829679907793,-1.1746891265124688,0.2036922698230299,-1.6500015258789134,74.66073345784335,31.972491545987694,0.6891906981677497,8,-0.46500205993653054,0.3899974822997976,1.2224979400634695,0.7749977111816335,0.26999664306639204,3,0.04698390900877869,1.2539703684417143,33.43000030517578,1.0645177168382136,31.45000076293945,1.5599975585937689,32.799999237060554,0.04698390900877869 461,2011-08-05,33.18000030517578,33.380001068115234,32.09999847412109,33.029998779296875,1875200.0,0.0057592790858507215,3.654529060896128,-0.7142960944596305,45.51723094671064,33.21346915121268,-0.03078826964507897,0.32840909470654367,0.7228222290246222,0.19227448142848402,12.110805546333678,1.2800025939941477,-0.7097820457749648,-0.2069997787475586,-1.401832109393851,0.9878325518987339,-0.8044159440707048,0.39041638657558764,-1.7962001800537095,83.25795994738796,39.178191054510386,0.5974161653231475,8,-0.6599998474121094,0.1999988555908203,1.0324993133544922,0.5849990844726562,0.4799995422363281,4,0.022302527334639333,4.304451668546469,32.990001678466804,1.2539703684417143,33.43000030517578,1.0645177168382136,31.45000076293945,0.022302527334639333 462,2011-08-08,31.5,32.889999389648445,31.07999992370605,32.610000610351555,2519400.0,-0.050632920124286884,1.1676664077847263,-7.399928793042015,36.871486652008166,34.144926539340986,1.4628626628501635,1.8720521269773371,2.3785386608615013,1.8955936274885943,11.319919512802413,2.10000038146973,-0.7413708577323135,-1.7395000457763672,-3.098825657616338,-0.3801744339363964,-2.419162851696356,-1.0598372398563782,2.029998779296875,17.142868264428827,-28.19979869451413,0.679662805919986,8,0.8900003433227468,1.7499990463256836,2.7124996185302734,2.2649993896484375,3.240001678466804,0,0.06222219315786215,3.654529060896128,33.18000030517578,4.304451668546469,32.990001678466804,1.2539703684417143,33.43000030517578,0.06222219315786215 463,2011-08-09,31.93000030517578,32.09999847412109,30.8799991607666,31.65999984741211,2793900.0,0.013650803338913775,3.0000187609048456,-0.2432435218915405,40.290602632093496,36.12859067429248,0.879194224804678,1.343990455262258,1.9245596014001194,1.4958007937952544,11.529520902036296,1.219999313354485,-0.7461075518911073,-1.2034997940063477,-2.625881038574434,0.2188814505617387,-1.9146904162903908,-0.4923091717223045,1.5509984970092745,39.6226903984056,-7.437535281671195,0.7111906222840426,8,0.28499889373779297,1.2199983596801758,2.3249998092651367,1.8999996185302734,2.8600006103515625,1,0.07516446924336173,1.1676664077847263,31.5,3.654529060896128,33.18000030517578,4.304451668546469,32.990001678466804,0.07516446924336173 464,2011-08-10,30.979999542236328,31.56999969482422,30.95000076293945,31.420000076293945,1484900.0,-0.029752607386773544,-1.480005188008051,-1.6296288447138276,34.647543643443626,37.16861680770082,1.6622447639614961,2.1556340748003535,2.834857164042255,2.4604128213087932,11.750449410793347,0.9799995422363317,-0.8148353611872139,-1.9955005645751953,-3.6329114732673844,-0.35808965588300623,-2.81420601892129,-1.1767951102291008,2.396959274291987,4.000012207021937,-40.56115091363228,0.8187054543460939,8,1.234999656677246,2.169999122619629,3.2950010299682617,2.8500003814697266,3.799999237060547,2,0.10393806547069695,3.0000187609048456,31.93000030517578,1.1676664077847263,31.5,3.654529060896128,33.18000030517578,0.10393806547069695 465,2011-08-11,31.920000076293945,32.220001220703125,30.96999931335449,31.209999084472656,814500.0,0.030342173916951598,-1.1008425989296347,-1.613636659196227,41.42395281459597,38.31044626775237,0.5776221345151669,1.1468435735215934,1.8691262401359126,1.5360074882245272,12.744683450394213,1.2500019073486364,-0.8337670306650224,-0.9744999885559054,-2.654067151718124,0.7050671746063131,-1.8142835701370146,-0.13471640697479614,1.357080354003898,41.600004882808776,-2.3005730229432046,0.8397835815811091,8,0.2949991226196289,1.2299985885620117,2.3949995040893555,1.9449996948242188,2.44000053405761,3,0.04761900209216785,-1.480005188008051,30.979999542236328,3.0000187609048456,31.93000030517578,1.1676664077847263,31.5,0.04761900209216785 466,2011-08-12,32.220001220703125,32.40999984741211,31.709999084472656,32.189998626708984,405100.0,0.00939853207055541,2.4146391388085116,0.04225711560934331,42.29544336043759,39.6589742284971,0.12104127271727094,0.8021205208490159,1.540869852929731,1.2566978042950225,13.517425984459813,0.7000007629394531,-0.7940455888306985,-0.6199988365173326,-2.313478291167307,1.0734806181326455,-1.4667385638423198,0.2267408908076547,0.9611959588134695,66.66676155962243,24.253127574640033,0.8467397273249889,8,-0.015002250671386719,0.7699975967407227,2.2924976348876953,1.819997787475586,2.6499977111816477,4,0.0322779969406648,-1.1008425989296347,31.920000076293945,-1.480005188008051,30.979999542236328,3.0000187609048456,31.93000030517578,0.0322779969406648 467,2011-08-15,32.209999084472656,32.470001220703125,31.989999771118164,32.290000915527344,465300.0,-0.0003104325217728743,1.1818126647246499,-2.666497139224412,43.02702207823058,42.27296606629968,0.04308104009678004,0.7323183361936856,1.5212731855890098,1.2837111603707143,14.608110465937296,0.48000144958496094,-0.7807022437141313,-0.5555008888244615,-2.2205401589484737,1.1095383812995543,-1.3880205238864676,0.27701874623754463,0.8791501742939403,83.64768557338544,42.183102903465894,0.8325196350620075,8,-0.005000114440917969,0.6899995803833008,2.302499771118164,1.8299999237060547,2.7900009155273438,0,0.045017100408377475,2.4146391388085116,32.220001220703125,-1.1008425989296347,31.920000076293945,-1.480005188008051,30.979999542236328,0.045017100408377475 468,2011-08-16,32.5,32.799999237060554,32.189998626708984,32.389999389648445,1139500.0,0.009003443768091923,-1.3921492363157937,-1.3749761586876854,46.413044605002646,41.97996213534939,-0.09198769514474492,0.39316754510702623,1.2063672358154776,1.0039582322001905,15.563113279306803,0.6100006103515696,-0.8070566839594093,-0.22149991989135742,-1.8645297564917414,1.4215299167090265,-1.043014838191553,0.6000149984088345,0.5007832548465956,83.78381164865137,36.66215922227133,0.8215149183001922,8,-0.36999988555908203,0.20499897003173828,2.0224990844726562,1.539999008178711,1.4300003051757812,1,0.06892312856820926,1.1818126647246499,32.209999084472656,2.4146391388085116,32.220001220703125,-1.1008425989296347,31.920000076293945,0.06892312856820926 469,2011-08-17,32.389999389648445,32.97999954223633,32.080001831054695,32.560001373291016,580900.0,-0.0033846341646632805,-1.278483579840964,-1.545464003329207,45.45454545454549,41.77120802078535,-0.16206858613640662,0.44651469499375906,1.3048229696322622,1.1251082671387493,16.409199154277502,0.8999977111816335,-0.797433486581042,-0.28100042343138654,-1.8981044896897785,1.3361036428270054,-1.0895524565605825,0.5275516096978095,-1.510000228881843,70.6467619202163,20.557841400675663,0.8085520331291957,8,-0.25999927520752664,0.2950010299682546,2.162499427795403,1.6499996185302663,0.7400016784667898,2,0.07409699200691922,-1.3921492363157937,32.5,1.1818126647246499,32.209999084472656,2.4146391388085116,32.220001220703125,0.07409699200691922 470,2011-08-18,31.68000030517578,31.85000038146973,31.190000534057614,31.71999931335449,1216000.0,-0.021920317933058486,3.399982198147279,0.23528553797822296,41.80162572495645,41.358362996146,0.38282288139529186,1.0637753237673806,1.9954336690110708,1.8451154489622041,17.841409094742833,1.199998855590831,-0.6101324706904094,-0.8974995613098145,-2.51685399098492,0.7218548683652912,-1.7071767761473637,-0.08782234647226161,-0.7580011367797859,27.37430405711408,-21.187404416054918,0.8096772148375523,8,0.2499990463256836,0.9199991226196289,2.8724985122680664,2.3599987030029297,1.9399986267089915,3,0.09785348624553603,-1.278483579840964,32.389999389648445,-1.3921492363157937,32.5,1.1818126647246499,32.209999084472656,0.09785348624553603 471,2011-08-19,31.63999938964844,32.09999847412109,31.3799991607666,31.65999984741211,1351000.0,-0.0012626551496845995,-1.6666596024244216,0.500023842449052,43.84288957992577,42.13296332147018,0.20272000400565915,1.008187781393577,2.0048655138976663,1.8871695938844688,19.169480867873247,0.7199993133544851,-0.7330440639402553,-0.8440005302429192,-2.452561549647722,0.7645604891618838,-1.6482810399453207,-0.03972002054051771,-0.6768402137756375,25.139614800607717,-26.049283259375045,0.8042805097024018,8,0.2899999618530238,0.8100004196166957,2.7924995422363246,2.39999961853027,2.850002288818363,4,0.0859671704542766,3.399982198147279,31.68000030517578,-1.278483579840964,32.389999389648445,-1.3921492363157937,32.5,0.0859671704542766 472,2011-08-22,32.830001831054695,32.970001220703125,31.86000061035156,32.029998779296875,1790300.0,0.03761069735657396,1.0555532008081558,-39.999237078016236,57.451404866413654,44.039719125283526,-0.8703031594161388,-0.2613724174410237,0.8036168269103356,0.705202981956127,20.032150789738694,1.330001831054684,-0.7919710389954417,0.3880017280578656,-1.1315772587076722,1.907580714823407,-0.3717877653249033,1.1477912214406345,-1.8265058478546194,91.62023495564654,33.11882147106801,0.7597894933827704,8,-0.865001678466804,-0.3800020217895579,1.4299964904785085,1.309997558593743,1.3399963378906108,0,0.06213819637683948,-1.6666596024244216,31.63999938964844,3.399982198147279,31.68000030517578,-1.278483579840964,32.389999389648445,0.06213819637683948 473,2011-08-23,33.970001220703125,34.0,32.36999893188477,32.900001525878906,1382100.0,0.03472431696820921,1.8849646548872003,1.3374945163935872,53.20665405975027,46.101842504873154,-1.8891624913372453,-1.438086545605131,-0.33010049975477784,-0.4198902504527524,21.21133966123426,1.6300010681152273,-0.8311783771667152,1.5045010566711454,-0.0963342507541256,3.1053363640964164,0.7040834029585099,2.304918710383781,-2.9269751663223254,98.93242758013072,43.13483685065584,0.8004176537126351,8,-1.485001564025879,-1.5200014114379883,0.2499980926513672,0.17499732971191406,0.520000457763679,1,0.03032083433276833,1.0555532008081558,32.830001831054695,-1.6666596024244216,31.63999938964844,3.399982198147279,31.68000030517578,0.03032083433276833 474,2011-08-24,33.970001220703125,34.139999389648445,33.380001068115234,33.380001068115234,947600.0,0.0,-1.5762648304400073,0.5514021690303536,56.14034249066998,47.73699691332582,-1.587354983300493,-1.4485602931653716,-0.33239316769547855,-0.4134550378892925,22.003061990376914,0.7599983215332102,-0.6550804337070133,1.464000988006589,-0.24794395055673846,3.1759459265699164,0.6080285187249288,2.3199734572882527,-2.808696208497558,94.2373479697072,39.13934550707584,0.8559724692816632,8,-1.3050012588500977,-1.4600019454956055,0.2499980926513672,0.2499980926513672,0.7999992370605469,2,-0.001177536476005936,1.8849646548872003,33.970001220703125,1.0555532008081558,32.830001831054695,-1.6666596024244216,31.63999938964844,-0.001177536476005936 475,2011-08-25,33.31999969482422,34.049999237060554,33.209999084472656,34.029998779296875,640100.0,-0.01913457469888935,1.2400004069010182,-1.2033879675427537,50.829379280794825,48.68521201558773,-0.8022436193028568,-0.8342425157622273,0.3080377939541563,0.241981690984872,22.558466359394746,0.8400001525878977,-0.5398585782247025,0.8094994544982939,-0.91091075472211,2.5299096637187013,-0.050705650111908085,1.6697045591084958,-1.9799730199720784,70.28986859336487,17.97920663212561,0.8602051046102037,8,-0.6549997329711914,-0.8100004196166992,0.8199996948242188,0.8999996185302734,-0.2599983215332031,3,-0.005702239749374893,-1.5762648304400073,33.970001220703125,1.8849646548872003,33.970001220703125,1.0555532008081558,32.830001831054695,-0.005702239749374893 476,2011-08-26,33.669998168945305,33.72999954223633,32.799999237060554,33.310001373291016,619000.0,0.010504155982193897,2.8750049670584388,-0.5070383941715548,65.26016634421512,51.1555613784749,-1.0336267065597866,-1.2175233958204856,-0.05507626294525636,-0.10576030423928273,22.571035827255155,0.9300003051757741,-0.2603836981061747,1.1409979820251408,-0.6225740771833657,2.9045700412336473,0.259211952420884,2.022784011629394,-2.161973131205386,79.38590033596071,21.69206132877345,0.8817860296042538,8,-1.004998207092278,-1.1599988937377859,0.4250011444091868,0.5500011444091868,0.9700012207031392,4,-0.0014849789064332874,1.2400004069010182,33.31999969482422,-1.5762648304400073,33.970001220703125,1.8849646548872003,33.970001220703125,-0.0014849789064332874 477,2011-08-29,34.419998168945305,34.459999084472656,33.790000915527344,33.970001220703125,634400.0,0.0222750234863911,1.528300800368515,1.250002649118908,66.75636073135317,53.4159298369583,-1.6060658372992975,-1.9393666489984085,-0.8039443594656674,-0.8489600590241437,22.46873670519166,0.7900009155273509,-0.07368416111708598,1.809998035430901,-0.14446236898175613,3.764458439843562,0.8327678332245725,2.7872282376372297,-2.7540546700908735,98.08608073650996,36.53222841941877,0.97723020220633,8,-1.5949983596801687,-1.7499990463256765,-0.4224987030029226,-0.1999988555908132,-0.1699981689453054,0,0.002033803406319201,2.8750049670584388,33.669998168945305,1.2400004069010182,33.31999969482422,-1.5762648304400073,33.970001220703125,0.002033803406319201 478,2011-08-30,34.52000045776367,34.799999237060554,34.169998168945305,34.36999893188477,655900.0,0.002905354274788774,-1.290900263559432,0.33333898477500556,76.89966433031292,56.909831934265796,-1.5526786140986673,-1.8947230495828364,-0.9038860167122138,-0.9343263276568479,20.782411747950718,0.6300010681152486,0.0999490541036252,1.756500339508058,-0.29421744428156416,3.8072181232976803,0.731141447613247,2.781859231402869,-2.6305325120597836,86.0000610351559,16.45692381733035,1.0253588918948107,8,-1.5250005722045898,-1.6800012588500977,-0.5325002670288086,-0.3000011444091797,-0.20999908447265625,1,-0.010139115995858816,1.528300800368515,34.419998168945305,2.8750049670584388,33.669998168945305,1.2400004069010182,33.31999969482422,-0.010139115995858816 479,2011-08-31,34.84000015258789,35.09999847412109,34.639999389648445,34.799999237060554,1374400.0,0.009269979449036958,-1.5555461365659524,0.26667005747415273,74.49660950069465,60.54260790934782,-1.6635366680739239,-2.217358024370448,-1.2220397249989787,-1.2314534536571102,21.02808481656683,0.5799980163574148,0.2881016248666697,2.00600004196167,-0.22978929005461168,4.2417893739779515,0.8881053759535291,3.1238947079698107,-2.659479077748337,88.69572140095656,14.972803811609339,1.1178946660081406,8,-1.600001335144043,-1.850001335144043,-0.8950004577636719,-0.6200008392333984,-0.2200012207031179,2,-0.010045880384276895,-1.290900263559432,34.52000045776367,1.528300800368515,34.419998168945305,2.8750049670584388,33.669998168945305,-0.010045880384276895 480,2011-09-01,34.540000915527344,35.040000915527344,34.360000610351555,34.990001678466804,555600.0,-0.008610770256792466,1.4727318125386064,-11.249761586879918,69.46306276322025,63.38929381860276,-1.0227339177501875,-1.892302104983095,-0.93009006731819,-0.9089762263269492,21.15308859952722,0.6800003051757884,0.42334983822127725,1.6285008430480943,-0.733926925913309,3.9909286120094976,0.4472869585673962,2.809714727528796,-2.0091425527740085,75.6522719846883,0.9939690524821287,1.1812138844807012,9,-1.0600013732910227,-1.550002098083496,-0.6700010299682617,-0.32000160217285156,0.40999984741210227,3,0.006658932719742161,-1.5555461365659524,34.84000015258789,-1.290900263559432,34.52000045776367,1.528300800368515,34.419998168945305,0.006658932719742161 481,2011-09-02,33.919998168945305,34.490001678466804,33.790000915527344,34.25,398100.0,-0.017950281706660798,-1.3728986706667596,0.7333361590302251,63.01367715504021,64.00732407289459,-0.050625457505226734,-1.2796250993092784,-0.32969831526624915,-0.2711499144282783,20.408835524181896,0.75,0.5763979910691859,0.9714982032775836,-1.4314672791215557,3.374463685676723,-0.22998453792198603,2.1729809444771533,-1.08084299282784,9.923472953454295,-60.9705767620612,1.201482741199569,9,-0.1849994659423757,-0.9299993515014577,-0.0599985122680593,0.29000091552735086,1.0800018310546946,4,-0.02535368048579789,1.4727318125386064,34.540000915527344,-1.5555461365659524,34.84000015258789,-1.290900263559432,34.52000045776367,-0.02535368048579789 482,2011-09-06,33.459999084472656,33.56999969482422,32.889999389648445,33.56999969482422,531100.0,-0.01356129449599408,11.363573311138724,0.33333333333332615,57.12164912511065,64.4423235246013,0.5678524178568694,-0.7012103661320452,0.1159011069933058,0.1958758868359851,18.528560930457044,1.0299987792968608,0.8380963490120621,0.413499164581296,-1.8988955453085197,2.725893874471108,-0.7426981903636118,1.5696965195262038,1.6399993896484304,25.79185207944224,-41.675957139176646,1.1561973549449065,9,0.48999977111816406,-0.4700002670288086,0.3000001907348633,0.6499996185302734,1.6200027465820384,1,0.03526599932644281,-1.3728986706667596,33.919998168945305,1.4727318125386064,34.540000915527344,-1.5555461365659524,34.84000015258789,0.03526599932644281 483,2011-09-07,34.330001831054695,34.34000015258789,33.540000915527344,33.75,491300.0,0.026001278254241367,1.6666709052299633,-5.272714662227836,62.933336452904804,65.19710063151628,-0.274590038674269,-1.4568873770602124,-0.7580439105371042,-0.66516322473516,16.3886730010553,0.8800010681152344,1.1203351155514554,1.1635018348693933,-1.1540222318035447,3.4810259015423313,0.0047398015329278564,2.3222638682058587,0.7257966613769398,65.15850850453491,-1.828400749483876,1.158762033336468,9,-0.3800029754638743,-1.340003013610847,-0.7425022125244212,-0.32500267028809304,0.3999977111816335,2,-0.0023303765449358416,11.363573311138724,33.459999084472656,-1.3728986706667596,33.919998168945305,1.4727318125386064,34.540000915527344,-0.0023303765449358416 484,2011-09-08,34.200000762939446,34.59999847412109,33.900001525878906,34.049999237060554,381700.0,-0.0037868063262860296,-2.1111186463666565,0.25862250401196885,68.20807049903549,67.1280663224319,-0.12128717879694761,-1.1312846025777716,-0.6432483699608653,-0.5227120390176054,14.219860735158885,0.6999969482421804,1.1720476512547364,0.8725007057189842,-1.244139071944268,2.98914048338224,-0.1858191831126419,1.9308205945506103,0.8124817474365216,60.93025318926162,-10.610201986014161,1.0583198888316279,9,-0.2500019073486257,-1.2100019454955984,-1.2375011444091726,-0.8200016021728445,0.7000007629394602,3,0.0032163920437910942,1.6666709052299633,34.330001831054695,11.363573311138724,33.459999084472656,-1.3728986706667596,33.919998168945305,0.0032163920437910942 485,2011-09-09,33.439998626708984,34.09000015258789,33.220001220703125,34.040000915527344,589700.0,-0.022222284189362673,1.485708524749184,-3.9999745689439727,61.78008301448529,66.74139039690638,0.7347988267571708,-0.26516440447041134,0.08917969954954685,0.24672463665642397,12.940473796328137,0.979999542236321,1.1769273713004083,0.03649864196777486,-1.973835643248485,2.0468329271840346,-0.968668500640355,1.0416657845759048,1.5300342212524356,32.16371529404402,-43.37706299609096,1.0051671426081301,9,0.5550003051757812,-0.4499998092651367,-0.47749900817871094,-0.05999946594238281,0.4600028991699219,4,0.03528709191492929,-2.1111186463666565,34.200000762939446,1.6666709052299633,34.330001831054695,11.363573311138724,33.459999084472656,0.03528709191492929 486,2011-09-12,33.259998321533196,33.259998321533196,32.540000915527344,33.009998321533196,477800.0,-0.005382784466744006,4.759979248046818,-0.4166650772155359,53.242804874750824,65.23988419061723,0.9504773634197008,-0.003431149265246347,0.2308863209349994,0.4355279198737847,12.14011049590164,0.8999977111816406,1.1486558861240042,-0.19550151824952167,-2.129284416387833,1.738281379888786,-1.1623929673186737,0.7713899308196304,1.6684338572619666,34.95137181120537,-36.96277693125575,0.9668914490691546,9,0.5600013732910227,-0.26999950408934836,-0.3074989318847585,0.12000083923340554,0.6400032043457102,0,0.050811861896941535,1.485708524749184,33.439998626708984,-2.1111186463666565,34.200000762939446,1.6666709052299633,34.330001831054695,0.050811861896941535 487,2011-09-13,33.65999984741211,33.709999084472656,33.150001525878906,33.34000015258789,370100.0,0.012026504692273177,1.6666666666666667,1.279998779296875,47.36841423520643,61.95863418004984,0.4820226994825134,-0.30486291443506275,-0.21289939549444625,0.04690437565430727,11.239330923819498,0.55999755859375,1.2332182245737329,0.13199996948242188,-1.7118019049289757,1.975801843893823,-0.7899009677232769,1.0539009066881206,1.1728950808523422,54.36894462386318,-13.54397806372993,0.9219009372057002,9,0.15999984741210938,-0.6700010299682617,-0.7100000381469727,-0.2800006866455078,0.3699989318847656,1,0.039809868052952835,4.759979248046818,33.259998321533196,1.485708524749184,33.439998626708984,-2.1111186463666565,34.200000762939446,0.039809868052952835 488,2011-09-14,34.740001678466804,35.02000045776367,33.700000762939446,33.860000610351555,845500.0,0.032085616041312326,-1.1999980926525657,2.7500059604702063,55.52366613085868,59.85052936117918,-0.6297109410457153,-1.2737508943804343,-1.3198803741680294,-1.016122149517436,11.092136011994516,1.3600006103515625,1.1974061793146191,1.1000017166137752,-0.7529850423299891,2.952988475557536,0.17350833714189662,2.026495096085654,-2.2000007629394602,88.70972455727228,23.1300169970648,0.9264933794718809,9,-0.9500007629394602,-1.7500028610229563,-1.9200019836425852,-1.4900026321411204,-0.31000137329102273,2,0.009786992981023257,1.6666666666666667,33.65999984741211,4.759979248046818,33.259998321533196,1.485708524749184,33.439998626708984,0.009786992981023257 489,2011-09-15,34.790000915527344,35.080001831054695,34.61999893188477,35.080001831054695,771200.0,0.001439241066344854,2.1724237720658253,-0.32954609492516107,61.538452325344586,58.970017090304104,-0.768348480532822,-1.1960511887836418,-1.4042487220196378,-1.0509183919881906,11.247684863501371,0.4600028991699219,1.0860924947117354,1.030000877380374,-0.7927448859135566,2.8527466406743045,0.1186279957334122,1.9413737590273357,-2.200400009155274,88.58264523628561,22.623901705706928,0.9113728816469645,9,-0.9799995422363281,-1.7650012969970774,-2.107501983642578,-1.6400022506713867,-0.20999908447264914,3,-0.0017246729437203623,-1.1999980926525657,34.740001678466804,1.6666666666666667,33.65999984741211,4.759979248046818,33.259998321533196,-0.0017246729437203623 490,2011-09-16,34.779998779296875,35.27000045776367,34.700000762939446,34.810001373291016,648700.0,-0.0002875003152416067,-5.00004015499792,0.10345689405698097,59.20396373325776,58.54671559899494,-0.8054211357994276,-0.9927983497532864,-1.4349210494242044,-1.0302475670462599,10.411471023977956,0.5699996948242259,0.8954536120381107,0.8649988174438477,-0.7254270821147983,2.4554247170024937,0.0697858676645211,1.6602117672231742,-2.0907818359374986,82.0512175593479,17.055994546926613,0.7952129497793233,9,-0.8749980926513672,-1.659998893737793,-2.0974998474121094,-1.630000114440918,-0.009998321533203125,4,0.0034503378606633994,2.1724237720658253,34.790000915527344,-1.1999980926525657,34.740001678466804,1.6666666666666667,33.65999984741211,0.0034503378606633994 491,2011-09-19,34.360000610351555,34.580001831054695,34.060001373291016,34.25,391300.0,-0.012075853469992848,-1.1224601012067241,-3.6663699936424843,49.473706753472044,57.69694422436843,-0.3536332325987388,-0.3779542059655725,-1.0548687700448127,-0.5961664843320804,9.703708544885984,0.7199974060058594,0.698607721857968,0.3090005874633732,-0.8757611443930742,1.4937623193198206,-0.2833802784648469,0.9013814533915934,-1.51593665612792,57.07545726907091,-3.579747317408426,0.5923808659282229,9,-0.4549999237060476,-1.1300001144409109,-1.6775016784667898,-1.2100019454955984,-0.3899993896484304,0,-0.013387633186888404,-5.00004015499792,34.779998779296875,2.1724237720658253,34.790000915527344,-1.1999980926525657,34.740001678466804,-0.013387633186888404 492,2011-09-20,34.86999893188477,35.27000045776367,34.27000045776367,34.490001678466804,771000.0,0.014842791399123811,-1.4390252979651417,3.454501317797421,52.86414077025568,56.578144704074084,-0.7181060407066084,-0.7665882958467662,-1.5835913932493852,-1.0875362583930936,10.397945147781844,1.0,0.5640829180901221,0.7169990539550852,-0.37259091585217874,1.8065890237623492,0.17220406905145325,1.2617940388587172,-1.880378787448734,74.52219085152863,16.367674604953187,0.5447949849036303,9,-0.9649982452392649,-1.6399984359741282,-2.2725000381469798,-1.7200002670288157,-0.7299995422363281,1,-0.027817534720911974,-1.1224601012067241,34.360000610351555,-5.00004015499792,34.779998779296875,2.1724237720658253,34.790000915527344,-0.027817534720911974 493,2011-09-21,35.0,35.15999984741211,34.700000762939446,34.900001525878906,712100.0,0.003728163811222762,1.1904813805631582,0.2631557813158793,51.35134786825139,54.70517552287585,-0.8303984994186493,-0.859536853825972,-1.718296976174173,-1.196367017965514,10.35638907146425,0.45999908447266336,0.5141190384451164,0.7955001831054673,-0.3534220358659539,1.9444224020768885,0.22103907361975672,1.369961292591178,-1.8735570367643035,77.68589569790096,22.428228199722994,0.5744611094857119,9,-1.0949993133544922,-1.7699995040893555,-2.4475011825561523,-1.850001335144043,-0.22999954223632812,2,-0.027714320591517905,-1.4390252979651417,34.86999893188477,-1.1224601012067241,34.360000610351555,-5.00004015499792,34.779998779296875,-0.027714320591517905 494,2011-09-22,33.93000030517578,34.34000015258789,33.52000045776367,34.240001678466804,655500.0,-0.03057141985212053,2.215695660954575,-3.100061036087658,45.440958953006906,52.8897172938227,0.22045736828201967,0.2185158398098821,-0.6684337008204722,-0.11040567930728429,9.840851360404383,1.4799995422363281,0.5222045497346244,-0.2724994659423814,-1.4232782545597615,0.8782793226749988,-0.8478888602510679,0.30288992836630513,-0.6749438922684092,23.428562709263392,-28.04106506014656,0.5753893943086894,9,-0.024999618530273438,-0.6999998092651367,-1.5125007629394531,-0.7800016403198242,1.029998779296875,3,0.014736221500231794,1.1904813805631582,35.0,-1.4390252979651417,34.86999893188477,-1.1224601012067241,34.360000610351555,0.014736221500231794 495,2011-09-23,33.130001068115234,33.950000762939446,32.86999893188477,33.65999984741211,681700.0,-0.02357793191468116,-1.057140365919231,1.709665907832361,44.25039049247314,51.89056014023629,1.086071063571346,1.0577841677206834,0.1210605898593684,0.6924430158833133,9.712574479176423,1.0800018310546733,0.38294965552734084,-1.0629987716674805,-2.2471065420074012,0.1211089986724403,-1.6550526568374408,-0.4709448864975201,2.1399993896484375,10.833415455235881,-43.995790069469834,0.5920538851699612,9,0.9399986267089844,0.09999942779541016,-0.7225008010864258,0.019997596740722656,2.020000457763672,4,0.043767000186877736,2.215695660954575,33.93000030517578,1.1904813805631582,35.0,-1.4390252979651417,34.86999893188477,0.043767000186877736 496,2011-09-26,33.61999893188477,33.61999893188477,32.540000915527344,33.279998779296875,756800.0,0.014790155387019333,5.352926656867911,-0.6415111994011765,51.15941828676001,52.31178281263114,0.7291918824472461,0.5943194963876124,-0.366550284445573,0.20481976556590098,10.195591430597107,1.079998016357429,0.22066420296871314,-0.5705009460449162,-1.7594591412747533,0.618457249184921,-1.1649800436598312,0.02397815156999883,1.6020014953613213,39.56037353298342,-18.15939313796916,0.5944790976149171,9,0.2850017547607351,-0.294999122619636,-1.3549995422363352,-0.4700002670288157,0.10000228881835227,0,0.03420587633595229,-1.057140365919231,33.130001068115234,2.215695660954575,33.93000030517578,1.1904813805631582,35.0,0.03420587633595229 497,2011-09-27,34.490001678466804,34.860000610351555,33.919998168945305,34.779998779296875,519900.0,0.025877536413510427,3.17778154537376,-0.8529322667144986,51.159418286759966,51.82686638550905,-0.011950324553239966,-0.2847701766463828,-1.2365800886365932,-0.6666668617022751,9.686153235052586,1.2400016784667827,0.17873029984021116,0.2960016250610451,-0.896209005472663,1.4882122555947532,-0.30010369020580896,0.8921069403278992,0.6247187683105366,74.42754037829609,16.919673915861196,0.5961053152668533,9,-0.5850009918212962,-0.9250011444091868,-2.300002098083503,-1.340003013610847,1.309997558593743,1,-0.015076846403528354,5.352926656867911,33.61999893188477,-1.057140365919231,33.130001068115234,2.215695660954575,33.93000030517578,-0.015076846403528354 498,2011-09-28,34.169998168945305,34.939998626708984,34.11999893188477,34.61999893188477,692300.0,-0.009278152912392756,-1.981821208359105,1.5517422817380278,49.78841635357309,50.52130683308999,0.24439606362668798,0.008081957920758498,-0.9100065384189904,-0.34698936598378083,8.845998561850692,0.8199996948242116,0.23386166030314826,-0.0065017700195397765,-1.1887978534815602,1.1757943134424806,-0.59764981175055,0.5846462717114704,0.8417334965820373,67.91661699608169,10.393801669704345,0.5911480417310088,9,-0.2649974822997976,-0.34999847412108664,-1.9624981880187917,-1.0199995040893484,3.250000000000007,2,-0.0008779274481824917,3.17778154537376,34.490001678466804,5.352926656867911,33.61999893188477,-1.057140365919231,33.130001068115234,-0.0008779274481824917 499,2011-09-29,34.490001678466804,34.59000015258789,33.59999847412109,34.59000015258789,797700.0,0.009365043215376234,18.80033569848187,0.22221845462634943,57.89474891869255,50.375838520360524,-0.13704980251225152,-0.35783329120700813,-1.220230851677961,-0.6661000339254528,7.658162932937818,0.990001678466804,0.3214229713704597,0.3310016632080135,-0.8198872379374649,1.4818905643534919,-0.2444427873647257,0.9064461137807527,0.4499969482421804,81.2501092752866,19.671897382226284,0.5754444505727402,9,-0.5850009918212962,-0.5850009918212962,-2.0225019454956126,-1.340003013610847,3.479999542236328,3,0.008118259369980896,-1.981821208359105,34.169998168945305,3.17778154537376,34.490001678466804,5.352926656867911,33.61999893188477,0.008118259369980896 500,2011-09-30,34.77000045776367,34.880001068115234,33.81999969482422,34.049999237060554,960800.0,0.008118259369980896,1.255316213232907,-7.200122072175614,61.18518836671234,51.67711425516501,-0.46781135450006417,-0.6532079040211869,-1.4918308129691695,-0.9499556119492212,6.7473354927608415,1.0600013732910156,0.2707107697547073,0.5995004653930636,-0.5718329954624224,1.7708339262485495,0.013833734965317035,1.18516719582081,-2.229999542236328,92.91673620548522,26.81497941093275,0.5856667304277445,9,-0.8649997711181641,-0.8649997711181641,-2.1825008392333984,-1.6200017929077148,3.1100006103515554,4,0.005464441305940815,18.80033569848187,34.490001678466804,-1.981821208359105,34.169998168945305,3.17778154537376,34.490001678466804,0.005464441305940815 501,2011-10-03,33.060001373291016,35.139999389648445,32.790000915527344,34.580001831054695,1153000.0,-0.04918030089041414,-1.2815503956357,-2.111108167676884,46.27792749429454,50.94531278005821,1.1604208563964775,1.0425088844056134,0.2081594625382479,0.7468426581260061,6.764319845751975,2.349998474121101,0.12412403544391282,-1.0674987792968764,-2.336612117396811,0.20161455880305823,-1.7020554483468473,-0.43294211024690554,-0.47320045471191463,11.489388641609736,-53.7792018481435,0.6345566690499688,10,0.7899990081787109,0.8449993133544922,-0.4725017547607422,0.0899972915649414,4.739997863769531,0,0.06321839279403019,1.255316213232907,34.77000045776367,18.80033569848187,34.490001678466804,-1.981821208359105,34.169998168945305,0.06321839279403019 502,2011-10-04,34.639999389648445,34.689998626708984,32.65999984741211,32.65999984741211,1177200.0,0.04779183154039135,-1.050504291535416,-1.3026308854863347,49.41587457491311,50.730260191909515,-0.5091792299974358,-0.46857802751900834,-1.3688520702070974,-0.8425717668326982,7.0518342349703085,2.029998779296875,0.029443463227281086,0.4534992218017635,-0.7944936016021913,1.7014920452057183,-0.17049718990021745,1.0774956335037444,0.5,79.8387059560049,16.810897719525116,0.6239964117019791,10,-0.799999237060554,-0.7349987030029368,-2.052499771118171,-1.4900007247924876,2.8199996948242116,1,-0.026558839063381856,-1.2815503956357,33.060001373291016,1.255316213232907,34.77000045776367,18.80033569848187,34.490001678466804,-0.026558839063381856 503,2011-10-05,34.25,34.919998168945305,34.029998779296875,34.65999984741211,806200.0,-0.011258643086610176,-1.0941105720683963,-0.20707067787956654,46.96628751154055,50.8997411428577,-0.26457867831395276,-0.08946647437288391,-0.9748560615481949,-0.4611587685240437,7.246420956861891,0.8899993896484304,0.025509065050442814,0.06749992370605185,-1.1790682834099044,1.3140681308220081,-0.5557841798519263,0.69078402726403,0.8899993896484446,64.11292121264309,4.139271231590378,0.623284103557979,10,-0.4099998474121094,-0.3449993133544922,-1.5025005340576172,-1.100001335144043,3.470001220703132,2,0.04525545217695037,-1.050504291535416,34.639999389648445,-1.2815503956357,33.060001373291016,1.255316213232907,34.77000045776367,0.04525545217695037 504,2011-10-06,34.310001373291016,34.509998321533196,33.919998168945305,34.18000030517578,478900.0,0.001751864913606349,1.2264368229748321,-0.3170758938955517,47.37431639139048,51.246844020515184,-0.2961517899267818,-0.14841357897054053,-1.0191202949098184,-0.5240559658349966,7.234648298574892,0.5900001525878906,-0.04467752878310449,0.12200126647949361,-1.1258620611584575,1.3698645941174448,-0.5019303973394784,0.7459329302984656,0.780398025512703,66.53233187257044,8.965051264544165,0.6239316638189754,10,-0.470001220703125,-0.4050006866455078,-1.3925018310546875,-1.1600027084350586,3.4699974060058665,3,0.09064403005460986,-1.0941105720683963,34.25,-1.050504291535416,34.639999389648445,-1.2815503956357,33.060001373291016,0.09064403005460986 505,2011-10-07,34.61999893188477,35.0,34.049999237060554,34.31999969482422,852000.0,0.00903519516717588,-1.2619061675469443,2.3076674785058793,51.47057871631994,51.28141740157739,-0.4163498672841115,-0.3852265600531197,-1.3117106937633523,-0.8337390809244241,7.664919228000991,0.950000762939446,-0.11291826167283148,0.37299880981446165,-0.836961645026129,1.5829592646550523,-0.23198141760583013,0.9779790372347534,0.4217924758911167,79.03223573602911,20.518617556341795,0.6049802274202942,10,-0.7199993133544993,-0.7149982452392649,-1.505000114440925,-1.4700002670288157,2.620002746582024,4,0.09676494489238796,1.2264368229748321,34.310001373291016,-1.0941105720683963,34.25,-1.050504291535416,34.639999389648445,0.09676494489238796 506,2011-10-10,34.950000762939446,34.97999954223633,34.34999847412109,34.84999847412109,412700.0,0.009532115575854094,6.875020861644956,0.3333418104599186,50.461904141015026,51.203915829827956,-0.6010584642684975,-0.6135847271892487,-1.6223684616824343,-1.1702862512488323,7.479308607039424,0.6300010681152415,-0.0464371706214024,0.6185005187988182,-0.5360103021959617,1.773011339793598,0.0412451083014318,1.1957559292962046,0.04999923706055398,97.86328060682996,39.665495539299044,0.5772554104973885,10,-1.0500011444091726,-1.0450000762939382,-1.7150015830993581,-1.800002098083489,2.7599983215332102,0,0.08383405554264578,-1.2619061675469443,34.61999893188477,1.2264368229748321,34.310001373291016,-1.0941105720683963,34.25,0.08383405554264578 507,2011-10-11,35.0,35.11999893188477,34.540000915527344,34.669998168945305,666000.0,0.001430593303836769,1.035081848723723,3.299942780850729,49.99999999999999,51.227425123875385,-0.6382224949402655,-0.5882047993744735,-1.6359248468774439,-1.2282032854499363,7.69535461474094,0.579998016357429,0.10282258428457425,0.6014997482299833,-0.5444268123224134,1.74742630878238,0.02853646795378495,1.1744630285061817,-2.3400001525878906,90.00009536737053,32.85187324060476,0.5729632802761992,10,-1.1000003814697266,-1.0949993133544922,-1.6375012397766113,-1.850001335144043,2.0600013732910156,1,0.07999997820173,6.875020861644956,34.950000762939446,-1.2619061675469443,34.61999893188477,1.2264368229748321,34.310001373291016,0.07999997820173 508,2011-10-12,35.080001831054695,35.209999084472656,34.799999237060554,35.15999984741211,609800.0,0.0022857666015627665,3.555642683055977,-0.24241688629950625,57.575763667816936,51.19198231822255,-0.6432053116411822,-0.676092245999385,-1.6342816808471028,-1.3045610736531685,7.197107843682196,0.40999984741210227,0.17091998624341187,0.6645015716552791,-0.5124250828850805,1.8414282261956387,0.07603824438509577,1.2529648989254625,-2.3708020019531304,89.92270068546277,27.331484080945103,0.5884633272701816,10,-1.1450023651123118,-1.1750011444091868,-1.6100029945373606,-1.9300031661987376,1.3699989318847585,2,0.06784484404761515,1.035081848723723,35.0,6.875020861644956,34.950000762939446,-1.2619061675469443,34.61999893188477,0.06784484404761515 509,2011-10-13,34.72999954223633,35.130001068115234,34.610000610351555,35.049999237060554,603400.0,-0.009977259707795283,1.1666534212827127,4.00009536979683,61.20446009264247,51.19412362110367,-0.2856146043481118,-0.34869327561676045,-1.2688491781631512,-0.951795297637716,6.69257576424439,0.520000457763679,0.1702679357665815,0.3174993515014677,-0.8557078328324863,1.4907065358354217,-0.26910424066550576,0.9041029436684411,-1.9207677429199208,58.62072367447448,-10.083039331447516,0.5866035921669763,10,-0.7950000762939453,-0.8249988555908203,-1.2600007057189941,-1.580000877380371,1.4599990844726491,3,0.08609276469556426,3.555642683055977,35.080001831054695,1.035081848723723,35.0,6.875020861644956,34.950000762939446,0.08609276469556426 510,2011-10-14,34.900001525878906,35.080001831054695,34.650001525878906,34.990001678466804,450800.0,0.004894960722237718,2.185182045521862,0.2812507450587862,59.38416791352609,52.65037255657384,-0.48638526274447713,-0.536764171690244,-1.406942731441859,-1.114504393163827,6.005436624098938,0.43000030517578836,0.21190679018496184,0.4815011978149428,-0.7008117911790492,1.663814186808935,-0.10965529668205676,1.0726576923119424,-1.9947390351562504,63.95379783893147,-8.087908624931664,0.5911564944969977,10,-0.9650020599365234,-0.9950008392333984,-1.4300026893615723,-1.7500028610229492,1.6399993896484375,4,0.08252140766476512,1.1666534212827127,34.72999954223633,3.555642683055977,35.080001831054695,1.035081848723723,35.0,0.08252140766476512 511,2011-10-17,33.900001525878906,34.97999954223633,33.900001525878906,34.669998168945305,542700.0,-0.02865329387617599,-1.8052018825860787,8.555503751111864,45.755399711181084,52.24365312727028,0.7211343758099176,0.4500828598094131,-0.3921216664720788,-0.1147088135277059,6.2056479882252535,1.0799980163574219,0.13882224978961943,-0.4954988479614286,-1.7002869142110129,0.7092892182881556,-1.0978928810862243,0.10689518516336705,-0.9025495714062473,0.0,-68.77641265183797,0.6023940331247926,10,0.654998779296875,0.0049991607666015625,-0.4075026512145996,-0.7500028610229492,2.9899978637695312,0,0.09852507381270081,2.185182045521862,34.900001525878906,1.1666534212827127,34.72999954223633,3.555642683055977,35.080001831054695,0.09852507381270081 512,2011-10-18,33.900001525878906,34.09000015258789,33.639999389648445,33.970001220703125,853600.0,0.0,1.9032535932269674,0.09090909090909174,47.96382772080356,52.3544909282995,0.6762407620141389,0.3938815953166426,-0.3228353059644178,-0.11411696395334303,5.925744392084653,0.450000762939446,0.00970260238689491,-0.4469989776611314,-1.6494542141716266,0.7554562588493638,-1.0482265959163755,0.15422864059411268,-0.8140476862062442,16.56064883882499,-50.1630501435649,0.6012276182552467,10,0.5249977111816406,0.0049991607666015625,-0.49500226974487305,-0.7500028610229492,2.8999977111816406,1,0.11238930345431508,-1.8052018825860787,33.900001525878906,2.185182045521862,34.900001525878906,1.1666534212827127,34.72999954223633,0.11238930345431508 513,2011-10-19,34.029998779296875,34.40999984741211,33.669998168945305,33.720001220703125,753600.0,0.0038347270668626088,-2.609732043170732,-4.428555858310626,46.42854815789766,52.24940556902252,0.5718953958367834,0.19762036145228024,-0.39446940068238945,-0.2448361170151827,5.493454337193849,0.740001678466804,0.14508211514603886,-0.2685016632080064,-1.437851906763676,0.9008485803476631,-0.8531767849858412,0.31617345856982837,-0.8590831298322144,26.174426195931495,-37.11263589789372,0.5846751217778331,10,0.3950004577636719,-0.12499809265136719,-0.6249995231628418,-0.880000114440918,3.1200027465820312,2,0.08903916258256017,1.9032535932269674,33.900001525878906,-1.8052018825860787,33.900001525878906,2.185182045521862,34.900001525878906,0.08903916258256017 514,2011-10-20,34.43000030517578,34.47999954223633,33.68000030517578,33.970001220703125,703300.0,0.011754379671687243,1.8571525885558584,1.4838797007284898,47.408535964853634,51.798067485526275,0.2131173598123226,-0.17181061111885754,-0.6996303436410827,-0.6453166284351255,5.95571048573494,0.7999992370605469,0.14745819915493286,0.10649986267090128,-1.0509978763436862,1.2639976016854888,-0.4722490068363925,0.685248732178195,-1.1775213183108022,54.861081676768045,-4.484781488347082,0.5787488695072944,10,-0.005001068115234375,-0.5249996185302734,-1.0400004386901855,-1.2800016403198242,2.849998474121101,3,0.058669777515512056,-2.609732043170732,34.029998779296875,1.9032535932269674,33.900001525878906,-1.8052018825860787,33.900001525878906,0.058669777515512056 515,2011-10-21,34.580001831054695,34.759998321533196,34.34000015258789,34.459999084472656,471000.0,0.004356709978197815,-1.3333192048488565,0.26087605526347885,65.19999298096235,53.43563291218709,0.06352603271462698,-0.2188315009862336,-0.7813965114440933,-0.7930137102636721,5.779429849178877,0.4199981689453054,0.21188026568932372,0.18400135040283772,-0.8316946173890898,1.1996973181947652,-0.32384663349312603,0.6918493342988015,-1.2492220402854102,70.14942793781512,4.553823239400785,0.5078479838959631,10,-0.15500259399414773,-0.6750011444091868,-1.16250133514405,-1.4300031661987376,2.779998779296868,4,0.04655860932339273,1.8571525885558584,34.43000030517578,-2.609732043170732,34.029998779296875,1.9032535932269674,33.900001525878906,0.04655860932339273 516,2011-10-24,34.77000045776367,34.900001525878906,34.47999954223633,34.610000610351555,497400.0,0.005494465490118783,1.0,1.3333015449170125,51.800566603370136,53.635695868117104,-0.17286989311330103,-0.33545647843975956,-0.909216527390555,-0.9822940510518379,5.272093226276904,0.4200019836425781,0.2769755091334076,0.31649990081787394,-0.6428698839790599,1.2758696856148077,-0.16318499158059296,0.7961847932163408,-1.3640518952462557,89.6824724040423,24.819095993026778,0.47968489239846634,10,-0.345001220703125,-0.8649997711181641,-1.257500171661377,-1.6200017929077148,4.50999832153321,0,0.05090596590338703,-1.3333192048488565,34.580001831054695,1.8571525885558584,34.43000030517578,-2.609732043170732,34.029998779296875,0.05090596590338703 517,2011-10-25,33.970001220703125,34.759998321533196,33.93000030517578,34.529998779296875,456800.0,-0.023008318278060824,-1.5937462747061266,-3.499988079059521,46.517431819475824,52.406992329412525,0.5203829181006014,0.4464794063054569,-0.054730304260516505,-0.1865405427098068,5.657739817000512,0.8400001525878906,0.25575045369481586,-0.45749931335448935,-1.440595772334703,0.5255971456257242,-0.9490475428445961,0.034048916135617446,-0.49189063730749893,24.390425446132717,-38.892061286151055,0.4915482294901079,10,0.41499900817871094,-0.06500053405761719,-0.40250062942504883,-0.820002555847168,4.779998779296875,1,0.0859581414193682,1.0,34.77000045776367,-1.3333192048488565,34.580001831054695,1.8571525885558584,34.43000030517578,0.0859581414193682 518,2011-10-26,34.139999389648445,34.509998321533196,33.720001220703125,34.290000915527344,576900.0,0.0050043615789368,1.6779728960844558,0.26786103542233064,47.94186513709362,50.933370667684876,0.22688206677601386,0.2889322793423972,-0.17649171657480167,-0.3588810228498929,6.075564045581632,0.789997100830071,0.221312697248905,-0.28600120544432883,-1.2708418839879272,0.6988394730992695,-0.7784215447161245,0.2064191338274668,-0.5926132662097388,37.70480526302683,-24.12699171551401,0.49242033927179907,10,0.220001220703125,-0.2649993896484446,-0.5724987983703684,-1.0649995803833079,5.159999847412102,2,0.07791446675358293,-1.5937462747061266,33.970001220703125,1.0,34.77000045776367,-1.3333192048488565,34.580001831054695,0.07791446675358293 519,2011-10-27,34.77000045776367,35.0,34.43000030517578,34.610000610351555,547900.0,0.018453458681263246,-1.1923045886366137,-1.0666547988404418,51.68540866938344,50.07795297389125,-0.44348538742421795,-0.3362564808341091,-0.7463946321795873,-0.9800801768980634,6.368095313989242,0.8600006103515554,0.19886320139706015,0.3299999237060547,-0.666562359035197,1.3265622064473064,-0.16828121766457116,0.8282810650766805,-1.1561098158836103,82.03126862646926,21.450914565565583,0.4982811413706269,10,-0.4500007629394531,-0.8950004577636719,-1.2024998664855957,-1.6950006484985352,3.970001220703125,3,0.06844984287550715,1.6779728960844558,34.139999389648445,-1.5937462747061266,33.970001220703125,1.0,34.77000045776367,0.06844984287550715 520,2011-10-28,34.959999084472656,35.029998779296875,34.470001220703125,34.700000762939446,650100.0,0.005464441305940815,1.8000038147190935,1.6249910592947294,50.11598977201225,50.562462980650274,-0.6974194585192208,-0.5389218579726958,-0.8499593175542088,-1.1597633477409133,6.785284218848772,0.55999755859375,0.09836761161292884,0.5104986190795913,-0.502791113471801,1.5237883516309836,0.0038537528038915525,1.017143485355291,-1.2822641048888883,94.65650188696827,37.18972204948798,0.5066448662756967,10,-0.625,-1.0849990844726562,-1.39249849319458,-1.8849992752075195,3.1000022888183594,4,0.06636154907265546,-1.1923045886366137,34.77000045776367,1.6779728960844558,34.139999389648445,-1.5937462747061266,33.970001220703125,0.06636154907265546 521,2011-10-31,35.150001525878906,35.58000183105469,34.310001373291016,34.560001373291016,1335100.0,0.005434852585297634,-1.3302757430784253,2.269246005545957,51.68540866938352,50.97597197493693,-0.7727226716619384,-0.5948149830395266,-0.9482483456668831,-1.343350236526419,6.477666503696796,1.2700004577636719,-0.0051078218866251746,0.5960010528564439,-0.22717384917584127,1.419175954888729,0.18441360184030486,1.007588503872583,-1.4109759820995862,76.88171160898135,22.558170030517786,0.4115874510161426,10,-0.5250015258789062,-1.0900001525878906,-1.5000014305114746,-2.0750017166137695,3.4199981689453125,0,0.06287337093984369,1.8000038147190935,34.959999084472656,-1.1923045886366137,34.77000045776367,1.6779728960844558,34.139999389648445,0.06287337093984369 522,2011-11-01,33.720001220703125,35.009998321533196,33.65999984741211,35.009998321533196,1055500.0,-0.040682794967247915,1.0930255940147682,-2.186435198655146,38.27586297614627,50.07011806585344,0.7029859312578779,0.8039461581884524,0.5203763714107978,0.08784910754387454,6.12525230455982,1.4900016784667969,-0.14372559917952543,-0.7879993438720732,-1.6899877291993946,0.11398904145524824,-1.2389935365357303,-0.337005151208416,1.8600006103515625,3.1250682969182444,-44.76647947851109,0.45099419266366003,11,0.8999996185302734,0.39999961853027344,-0.10500097274780273,-0.6450014114379883,4.279998779296875,1,0.16488722886463236,-1.3302757430784253,35.150001525878906,1.8000038147190935,34.959999084472656,-1.1923045886366137,34.77000045776367,0.16488722886463236 523,2011-11-02,35.79999923706055,36.0,33.86999893188477,34.25,2036600.0,0.06168439920104052,1.1846156253851303,-1.2015524965623356,57.10491280401065,51.14749327020422,-1.2287498582809917,-1.2163381525086692,-1.5327823330409558,-1.9766072189695905,6.016258202200967,2.279998779296875,-0.041724051773464055,1.214498710632327,0.15350703239233354,2.2754903888723206,0.6840028715123267,1.7449945497523274,-2.1399993896484375,91.452959406081,43.06304000931009,0.5304958391199969,11,-0.9699993133544922,-1.4699993133544922,-2.0649986267089844,-2.72499942779541,3.1100006103515625,2,0.08240225770411702,1.0930255940147682,33.720001220703125,-1.3302757430784253,35.150001525878906,1.8000038147190935,34.959999084472656,0.08240225770411702 524,2011-11-03,37.41999816894531,37.70000076293945,35.84000015258789,36.0,2097600.0,0.045251367776782736,-1.1379343608181878,0.9161283018682181,64.03116838540527,51.01762387069788,-2.659711638643806,-2.731439987148235,-3.106564055423334,-3.5757976014110895,6.2987049224014875,1.9000015258789062,0.09310596096603518,2.678997802734372,1.0360246332218566,4.321970972246888,1.8575112179781144,3.50048438749063,-3.759998321533203,93.06924429353522,44.721067984388384,0.8214865847562591,11,-1.7399978637695312,-2.2399978637695312,-3.557497978210449,-4.344998359680176,1.1500015258789062,3,0.05024054409696466,1.1846156253851303,35.79999923706055,1.0930255940147682,33.720001220703125,-1.3302757430784253,35.150001525878906,0.05024054409696466 525,2011-11-04,37.97000122070313,38.34000015258789,36.88999938964844,36.900001525878906,1973000.0,0.014698104721294847,-1.660542174999475,0.7535218834957766,73.85697700627169,53.46833613768695,-2.993021416475699,-3.180675972715825,-3.582051217517524,-4.1014229047105815,7.219177992496746,1.4500007629394531,0.26114392432666733,3.0615007400512795,0.8767380346803577,5.246263445422201,1.969119387365815,4.153882092736744,-4.148401336669927,92.0940404325281,36.075682508231964,1.0923813526854615,11,-1.970001220703132,-2.470001220703132,-4.065000534057624,-4.895001411437995,0.5699996948242116,4,0.02027917916799593,-1.1379343608181878,37.41999816894531,1.1846156253851303,35.79999923706055,1.0930255940147682,33.720001220703125,0.02027917916799593 526,2011-11-07,37.88000106811523,38.0,37.70000076293945,37.959999084472656,1152200.0,-0.0023702962784956094,2.749994039529838,-0.07476452259228976,73.08584707310447,56.42038227697902,-2.699338812302379,-3.014465906706043,-3.4283278518724742,-3.9909932993409285,8.189394571072246,0.2999992370605469,0.4075578478026003,2.82500057220458,0.2673910076367463,5.3826101367724135,1.5461957899206595,4.1038053544885,-3.787297167968738,90.17096037442704,27.956837473005514,1.2788047822839177,11,-1.8800010681152273,-2.3800010681152273,-3.9750003814697195,-4.8050012588500906,0.3899993896484446,0,0.004751855863259102,-1.660542174999475,37.97000122070313,-1.1379343608181878,37.41999816894531,1.1846156253851303,35.79999923706055,0.004751855863259102 527,2011-11-08,37.79999923706055,38.0,37.56999969482422,38.0,916300.0,-0.002111980696907101,3.299986648610502,2.500071527347067,71.99532621879969,59.09298906383524,-2.2561794546432807,-2.860604319676824,-3.308397042239946,-3.8879457267668514,9.296533252356214,0.43000030517578125,0.43987183431543997,2.604998779296878,-0.23128808172922533,5.441285640322981,1.1868553487838227,4.023142209809933,-3.4524575617675737,87.91944590470597,20.27300184215909,1.4181434305130531,11,-1.7999992370605469,-2.299999237060547,-3.9224987030029297,-4.72499942779541,0.6800003051757812,1,0.020370382891667704,2.749994039529838,37.88000106811523,-1.660542174999475,37.97000122070313,-1.1379343608181878,37.41999816894531,0.020370382891667704 528,2011-11-09,37.459999084472656,37.650001525878906,36.61999893188477,36.959999084472656,645500.0,-0.008994713212971184,1.340901997503105,-2.4999904632932157,67.80257355281357,60.88378516199415,-1.5597342409597914,-2.459245357713641,-2.9348193594081096,-3.5277606475784467,10.177082139347231,1.1800003051757741,0.548360444707626,2.145998764038083,-0.8643434004333486,5.156340928509515,0.6408276818023708,3.6511698462737954,-2.872909900541991,64.79995727539062,-4.279356269665925,1.5051710822357147,11,-1.4599990844726562,-1.4699993133544922,-3.587498664855957,-4.3849992752075195,1.94000244140625,2,0.014415401193941246,3.299986648610502,37.79999923706055,2.749994039529838,37.88000106811523,-1.660542174999475,37.97000122070313,0.014415401193941246 529,2011-11-10,37.72000122070313,38.25,37.41999816894531,37.79999923706055,721700.0,0.006940793982513682,-1.441167065898496,-0.15999603271482954,68.21344773291105,62.89461382431623,-1.5167777604171064,-2.61798412028849,-3.1678465468333172,-3.766819086959579,11.067675723090092,0.8300018310546875,0.767845409119289,2.2565008163452234,-0.9239009348563698,5.436902567546817,0.6662999407444303,3.8467016919460164,-2.9077373786530316,63.95357605436409,-4.784227964422357,1.5902008756007966,11,-1.720001220703132,-1.730001449584968,-3.847500801086433,-4.645001411437995,1.3499984741210866,3,0.03154821283663778,1.340901997503105,37.459999084472656,3.299986648610502,37.79999923706055,2.749994039529838,37.88000106811523,0.03154821283663778 530,2011-11-11,37.77999877929688,38.15999984741211,37.65999984741211,37.95000076293945,577000.0,0.0015906033046684254,-1.4390252979651839,2.125077487959663,67.72672394852091,64.67698218866484,-1.2680391073101518,-2.58362026288971,-3.1899444630055385,-3.8085048832072133,12.006398090742703,0.5,0.9949341450447236,2.1724985122680707,-1.157744159355353,5.502741183891494,0.5073771764563588,3.8376198480797825,-2.756070758614513,71.16558817678684,4.8674122723058275,1.6651213358117125,11,-1.779998779296882,-1.789999008178718,-3.907498359680183,-4.704998970031745,2.0500030517578054,4,0.02091055958318999,-1.441167065898496,37.72000122070313,1.340901997503105,37.459999084472656,3.299986648610502,37.79999923706055,0.02091055958318999 531,2011-11-14,37.2400016784668,38.22999954223633,36.93999862670898,38.22999954223633,798000.0,-0.014293200589672872,1.6060680790068038,5.823448894872901,69.8663465349058,68.1870359174159,-0.44745248862262343,-1.8767930986170995,-2.597553525093275,-3.2552259185896872,11.964372364419429,1.2900009155273509,1.1648124913802178,1.4655014038085952,-1.8390944725234633,4.770097280140654,-0.18679653435743404,3.1177993419746244,-2.0171093298700953,38.036953392854784,-32.17584829935508,1.6522979381660277,11,-1.1350021362304688,-1.2500019073486328,-3.3375015258789062,-4.16500186920166,2.259998321533203,0,0.034908678261747816,-1.4390252979651839,37.77999877929688,-1.441167065898496,37.72000122070313,1.340901997503105,37.459999084472656,0.034908678261747816 532,2011-11-15,37.709999084472656,37.86000061035156,36.95000076293945,37.02999877929688,819400.0,0.012620767583843229,-1.1666757493188011,-0.6868704772620361,70.92614423045953,69.72272829813244,-0.3262577166216687,-2.157327162490226,-2.9937860214836007,-3.703644775714153,11.677232562367227,0.9099998474121094,1.3609607457782715,1.7449989318847656,-1.5438430356962343,5.0338408994657655,0.10057794809426213,3.389419915675269,-2.3000802676364813,66.87113118571463,-7.145808212564077,1.6444209837905013,11,-0.6199989318847656,-1.7199993133544922,-3.8074989318847656,-4.6349992752075195,1.470001220703125,1,0.014850209145764737,1.6060680790068038,37.2400016784668,-1.4390252979651839,37.77999877929688,-1.441167065898496,37.72000122070313,0.014850209145764737 533,2011-11-16,37.060001373291016,37.900001525878906,37.040000915527344,37.40999984741211,460500.0,-0.017236746936153624,-3.4102664423490747,-0.5147034074207102,63.39182538938929,69.651690187464,0.5825261207947108,-1.3372518460741958,-2.304102638138815,-3.035309800658297,11.780321929502339,0.8600006103515625,1.5388924605211116,0.9435010910034194,-2.2477381878052114,4.13474036981205,-0.6521185484008996,2.5391207304077383,-1.4742776763097396,9.160505403178627,-61.205400187924916,1.5956196394043172,11,0.4199981689453125,-1.0700016021728516,-3.157501220703125,-3.985001564025879,2.5699996948242116,2,0.03831619310108003,-1.1666757493188011,37.709999084472656,1.6060680790068038,37.2400016784668,-1.4390252979651839,37.77999877929688,0.03831619310108003 534,2011-11-17,36.45000076293945,37.150001525878906,36.349998474121094,36.90999984741211,604700.0,-0.01645981078649361,-1.4242382207425903,1.3142888283378746,58.305474411113885,67.92374545466869,1.162736955029139,-0.5988625272176051,-1.6564954192448056,-2.4151230191335316,11.717837554334402,0.8000030517578125,1.931163073069257,0.23250045776367045,-2.8603421776304714,3.3253430931578123,-1.313920859933404,1.778921775460745,-0.6990204786217831,5.319267659704848,-59.413957163409805,1.5464213176970727,11,0.8499984741210938,-0.46000099182128906,-2.530000686645508,-3.3750009536743164,3.5,3,0.08093280387359747,-3.4102664423490747,37.060001373291016,-1.1666757493188011,37.709999084472656,1.6060680790068038,37.2400016784668,0.08093280387359747 535,2011-11-18,36.18999862670898,36.83000183105469,36.18999862670898,36.59000015258789,724600.0,-0.007133117442752801,-2.2000038146826357,0.8695702652049314,55.75219819890523,65.99778446864656,1.2780983795857068,-0.2235189986178696,-1.3366316663060758,-2.1479398899547633,11.94601994201426,0.6400032043457102,2.0361722861609692,-0.10800151824951598,-3.103672414030882,2.88766937753185,-1.6058369661402025,1.3898339296411706,-0.283677150295091,0.0,-60.58593977371552,1.4978354478906832,11,1.030000686645515,-0.1999988555908132,-2.269998550415032,-3.1149988174438406,3.6800003051757955,4,0.07958002700750977,-1.4242382207425903,36.45000076293945,-3.4102664423490747,37.060001373291016,-1.1666757493188011,37.709999084472656,0.07958002700750977 536,2011-11-21,36.540000915527344,36.790000915527344,35.599998474121094,35.900001525878906,951100.0,0.009671243495435133,1.0877246991741512,-1.599992370634544,67.71356795960628,65.5220335509584,0.8024096767076898,-0.4575785629575222,-1.6156682287445534,-2.4926448239118244,12.558430602163934,1.19000244140625,1.9420612544368936,0.1535007476806669,-2.75542728052433,3.062428775885664,-1.3009632664218316,1.6079647617831654,1.7999992370605469,40.86961713758765,-25.870024803981636,1.4544640141025003,11,0.3849983215332031,-0.5500011444091797,-2.6200008392333984,-3.465001106262207,3.4699974060058594,0,0.09003833697577401,-2.2000038146826357,36.18999862670898,-1.4242382207425903,36.45000076293945,-3.4102664423490747,37.060001373291016,0.09003833697577401 537,2011-11-22,36.88999938964844,37.02000045776367,36.36999893188477,36.47000122070313,933400.0,0.00957850206217059,-1.0967698271088666,0.6562477648236782,58.74799544685533,64.51596931696304,0.3461547458095069,-0.6088159554582262,-1.9020660217211756,-2.8398874270740038,12.511723326378126,0.6500015258788991,1.7093417303207588,0.35749931335449503,-2.3250591919197348,3.040057818628725,-0.9837799392826199,1.69877856599161,1.3952007293701172,56.0869219082749,-7.215733368071767,1.3412792526371156,11,0.034999847412109375,-0.8999996185302734,-2.659998893737793,-3.814999580383301,3.2400016784667898,1,0.07075089871332296,1.0877246991741512,36.540000915527344,-2.2000038146826357,36.18999862670898,-1.4242382207425903,36.45000076293945,0.07075089871332296 538,2011-11-23,36.79999923706055,37.02000045776367,36.36999893188477,36.70000076293945,681200.0,-0.0024396897282992214,1.4074089772389853,0.23809264305177513,43.40426775274602,61.75939376361137,0.3717856605956058,-0.32603345711662257,-1.7830167031725352,-2.7450720305184575,12.24369253816059,0.6500015258788991,1.472285304465558,0.13449916839599751,-2.300996542241755,2.56999487903375,-1.0832486869228788,1.3522470237148738,1.4314968490600606,77.41925163170278,17.143188083118204,1.2177478553188765,11,0.11499977111816406,-0.7999992370605469,-2.6349992752075195,-3.72499942779541,2.5600013732910156,2,0.06467394340917232,-1.0967698271088666,36.88999938964844,1.0877246991741512,36.540000915527344,-2.2000038146826357,36.18999862670898,0.06467394340917232 539,2011-11-25,37.150001525878906,37.290000915527344,36.40999984741211,36.56999969482422,1169900.0,0.009510931958549573,1.046512659463104,5.800106813153277,40.8888922797309,58.77741246707915,-0.07551524312042801,-0.5149938503579676,-2.1009157094402795,-3.091847380723415,12.485795358417379,0.8800010681152344,1.2488027300137219,0.36550140380859375,-1.9071686964292525,2.63817150404644,-0.7708336463103294,1.5018364539275169,1.0288646080017116,91.71602441402723,33.9997099127046,1.1363350501189213,11,-0.2350025177001953,-1.1500015258789062,-2.985001564025879,-4.0750017166137695,1.8299980163574219,4,0.06675637793739364,1.4074089772389853,36.79999923706055,-1.0967698271088666,36.88999938964844,1.0877246991741512,36.540000915527344,0.06675637793739364 540,2011-11-28,37.27999877929688,38.13999938964844,37.25,37.77999877929688,935400.0,0.0034992529765420777,-2.178583106266949,-0.8620662439820052,43.39204105759628,55.8358229696003,-0.3172594231559742,-0.48725252911381745,-2.1963147526447315,-3.220543454278946,13.053011314634011,0.9899978637695312,1.0890877925126432,0.3794986724853615,-1.7321973049530683,2.4911946499237914,-0.6763493162338534,1.4353466612045764,-1.6800003051757884,66.14172045788393,12.013070081647584,1.0558479887192138,11,-0.4099998474121165,-1.279998779296882,-3.1149988174438548,-4.204998970031745,1.8500022888183452,0,0.071620227228262,1.046512659463104,37.150001525878906,1.4074089772389853,36.79999923706055,-1.0967698271088666,36.88999938964844,0.071620227228262 541,2011-11-29,37.36000061035156,37.7599983215332,37.36000061035156,37.61999893188477,801100.0,0.0021459719333227767,-2.0769253341549656,0.5199966430664205,45.154197051926154,52.9722732830966,-0.4229243445181581,-0.41444649219541674,-2.2265355372416167,-3.2955722469650013,13.77246775783831,0.479999542236321,0.895251955800056,0.34900054931640767,-1.602202866856537,2.3002039654893522,-0.6266011587700646,1.32460225740288,-1.7092021179199222,55.93228375305751,5.826868250201699,0.975601708086474,11,-0.4900016784667969,-1.3600006103515625,-3.195000648498535,-4.25,2.0099983215332102,1,0.0671841081511586,-2.178583106266949,37.27999877929688,1.046512659463104,37.150001525878906,1.4074089772389853,36.79999923706055,0.0671841081511586 542,2011-11-30,39.27999877929688,39.31999969482422,37.93000030517578,38.04999923706055,1544100.0,0.05139181310434271,1.1221342480831895,-4.730798010475711,64.86929041587709,53.136436063817456,-2.3432114300979308,-1.9990379440984114,-4.089857021568861,-5.191398620225826,14.782036942141637,1.9599990844726562,0.7426189649121753,1.9909988403320398,0.47920810450482776,3.502789576159252,1.2351034724184373,2.7468942082456422,-3.579416268920909,98.64403711246912,48.31551843962447,0.7558953679136056,11,-1.8199996948242259,-2.789999008178718,-5.114998817443855,-6.1599988937378,0.10000228881834516,2,0.018584510308617297,-2.0769253341549656,37.36000061035156,-2.178583106266949,37.27999877929688,1.046512659463104,37.150001525878906,0.018584510308617297 543,2011-12-01,38.75,39.36999893188477,38.65999984741211,39.02999877929688,774200.0,-0.013492841032780922,-2.086958685087852,-0.22764136870148724,58.05946875943964,53.109102102520325,-1.7302278753374694,-1.3035336541757374,-3.512362603491752,-4.6336776815937455,15.7313861326907,0.7099990844726634,0.5972736557789347,1.313500022888185,-0.16180199439417464,2.7888020401705447,0.5758490142470052,2.051151031529365,-2.9046408022460994,79.05408366046072,29.191224550283188,0.7376510086411804,12,-1.2650012969970703,-2.2350006103515625,-4.604999542236328,-5.5199995040893555,1.0200004577636719,3,0.03561293079007033,1.1221342480831895,39.27999877929688,-2.0769253341549656,37.36000061035156,-2.178583106266949,37.27999877929688,0.03561293079007033 544,2011-12-02,39.29999923706055,39.38999938964844,39.0,39.27000045776367,1477600.0,0.014193528698336788,2.714296094459582,-0.10713896457765396,61.04652548946538,53.69736069036035,-2.0489043968520733,-1.7976318874502226,-3.9730013396634547,-5.153912145571361,15.339546922939412,0.6399993896484375,0.406744751696948,1.7694992065429673,0.07529309332628742,3.4637053197596472,0.9223961499346274,2.6166022631513073,-3.2431616552587954,95.79438419360129,46.61747982635563,0.8471030566083383,12,-1.8050003051757812,-2.7749996185302734,-5.182498931884766,-6.069998741149902,0.9300003051757812,4,0.0015267525306827956,-2.086958685087852,38.75,1.1221342480831895,39.27999877929688,-2.0769253341549656,37.36000061035156,0.0015267525306827956 545,2011-12-05,38.7400016784668,39.75,38.4900016784668,39.63000106811523,1411900.0,-0.0142493020220128,1.2300909453045352,-29.667853509664056,60.869574832263694,52.9369170095445,-1.2171452727058423,-1.2405960641786464,-3.3025177685052114,-4.557523729654314,14.27859958252215,1.2599983215332031,0.3281387387846948,1.171001625061038,-0.598576147162909,2.940579397284985,0.28621273894906096,2.055790511173015,-2.416511152037309,57.74064521071819,6.859062325665413,0.8847888861119749,12,-0.6800022125244141,-2.035001754760742,-4.6425018310546875,-5.510001182556152,1.05999755859375,0,0.006195091723574464,2.714296094459582,39.29999923706055,-2.086958685087852,38.75,1.1221342480831895,39.27999877929688,0.006195091723574464 546,2011-12-06,38.060001373291016,39.02000045776367,37.97999954223633,38.849998474121094,1001300.0,-0.017552923998806924,-1.1894738532828455,0.887637800675509,52.46133928662445,52.23839965840774,-0.3339799838926112,-0.5759483312291138,-2.5334516439565107,-3.8410448516886646,12.951567638414591,1.0400009155273438,0.33313506615458977,0.48200130462646484,-1.296047107848274,2.2600497171012037,-0.40702290161090104,1.3710255108638307,-1.393859899504477,7.142917028224573,-39.992846657485,0.8890242062373687,12,-1.9073486328125e-06,-1.355001449584961,-3.9550018310546875,-4.830000877380371,1.9399986267089844,1,0.028113495959437795,1.2300909453045352,38.7400016784668,2.714296094459582,39.29999923706055,-2.086958685087852,38.75,0.028113495959437795 547,2011-12-07,38.56999969482422,38.63999938964844,37.34000015258789,37.7599983215332,837600.0,0.013399850318741802,1.7368383011359758,-1.0253219568020164,60.832129723836566,54.17482876630669,-0.648841624037729,-1.0807109975825,-2.9746686567078626,-4.317455825652559,11.472705871827193,1.2999992370605469,0.409168633834625,0.9534996032714815,-0.8773501470114837,2.784349353554447,0.0380747281299989,1.8689244784129642,-1.5954723684163312,51.037328635398815,-0.8647870764917371,0.9154248751414844,12,-0.48999977111816406,-1.864999771118164,-4.227499008178711,-5.184998512268066,0.720001220703125,2,0.0207414893282436,-1.1894738532828455,38.060001373291016,1.2300909453045352,38.7400016784668,2.714296094459582,39.29999923706055,0.0207414893282436 548,2011-12-08,38.0,38.56999969482422,38.0,38.22000122070313,819100.0,-0.014778317327824864,-4.181786655569427,-0.2716059848260165,61.183261342124524,56.429758662128194,0.12212146893026699,-0.4934826186191472,-2.330776729876483,-3.7117328355728603,10.998999811752919,0.5699996948242188,0.34572876842548794,0.3564998626709013,-1.480548737302307,2.1935484626441095,-0.5620244373156993,1.2750241626575018,-0.7479254062329019,27.385887518657988,-29.152495418182887,0.9185242999866025,12,0.5,-1.1900005340576172,-3.6299991607666016,-4.5199995040893555,1.970001220703132,3,0.03631581758197977,1.7368383011359758,38.56999969482422,-1.1894738532828455,38.060001373291016,1.2300909453045352,38.7400016784668,0.03631581758197977 549,2011-12-09,38.90999984741211,38.97999954223633,38.02999877929688,38.18999862670898,811000.0,0.023947364405581872,1.2093025318926043,-3.2727146622276972,67.94197428348556,59.15752902056035,-0.5721339871327871,-1.3805407071279632,-3.165102817686517,-4.5806744633449625,10.185501389877437,0.9799995422363281,0.3938834366962993,1.2069997787475586,-0.7155760792839274,3.1295756367790446,0.24571184973181914,2.168287707763298,-1.5699996948242188,65.1452196775077,1.3950023855610283,0.9612879290157417,12,-0.36499977111816406,-1.2350006103515625,-4.329999923706055,-4.979999542236328,1.5699996948242188,4,0.022102303102649934,-4.181786655569427,38.0,1.7368383011359758,38.56999969482422,-1.1894738532828455,38.060001373291016,0.022102303102649934 550,2011-12-12,38.56999969482422,38.70000076293945,38.09000015258789,38.47000122070313,903900.0,-0.008738117551303604,2.3888865341414824,0.1388865341414714,63.40819621573569,61.18575114987251,-0.03341797953564907,-1.0311907600734287,-2.7608460865367377,-4.203571380025139,9.328040502437334,0.8199996948242188,0.5604843937222483,0.8274995803833036,-1.1338087716023537,2.788807932368961,-0.1531545956095286,1.8081537563761358,-0.98899955749512,73.21424516691567,6.298394760595144,0.980654175992829,12,-0.024999618530273438,-0.8950004577636719,-3.1399993896484375,-3.5349998474121094,1.4399986267089844,0,0.04303862744481357,1.2093025318926043,38.90999984741211,-4.181786655569427,38.0,1.7368383011359758,38.56999969482422,0.04303862744481357 551,2011-12-13,38.540000915527344,38.95000076293945,38.22000122070313,38.43000030517578,772900.0,-0.0007777749425520453,-1.7547215984338582,1.1000228885329233,61.37933284294688,60.7979780862136,0.20290391500381588,-0.9473782472586123,-2.610487670096873,-4.135628734586369,9.290038351561053,0.729999542236321,0.7285502566942696,0.7325008392333956,-1.2447898426799,2.709791521146691,-0.25614450172324865,1.7211461801900398,-0.7421007919311577,73.1708054596712,4.683367158651208,0.9886453409566468,12,0.0049991607666015625,-0.8650016784667969,-2.7900009155273438,-3.1000003814697266,1.4199981689453125,1,0.03269326132853223,2.3888865341414824,38.56999969482422,1.2093025318926043,38.90999984741211,-4.181786655569427,38.0,0.03269326132853223 552,2011-12-14,38.27000045776367,38.43000030517578,37.86000061035156,38.2599983215332,883500.0,-0.007005720066158405,2.4545244370462846,0.09092800665834373,59.89234636458477,61.00163115345194,0.3515374637033375,-0.6674956320797989,-2.271719300500706,-3.8314239779069226,9.097999823395906,0.6800003051757812,0.881303277678164,0.4345003128051772,-1.552811686976355,2.4218123125867095,-0.5591556870855925,1.428156312695947,1.4799995422363281,36.60716414453629,-29.480190063930557,0.9936559998907674,12,0.27499961853027344,-0.595001220703125,-2.520000457763672,-2.8299999237060547,1.7099990844726562,2,0.0452051090029546,-1.7547215984338582,38.540000915527344,2.3888865341414824,38.56999969482422,1.2093025318926043,38.90999984741211,0.0452051090029546 553,2011-12-15,38.47999954223633,38.68999862670898,38.20000076293945,38.68999862670898,893100.0,0.005487302899419122,3.6666666666669148,-20.99542334096039,59.12208461732878,60.78780438988121,0.110870301272044,-0.8070345219416453,-2.396519650507571,-4.0029359941879505,8.954902229874577,0.48999786376952414,1.0374599865333707,0.5734994888305636,-1.3985608318281066,2.5455598094892338,-0.41253067149877154,1.5595296491598987,1.2322004699707065,55.35710028235599,-7.179061448928991,0.9860301603293334,12,0.06500053405761719,-0.8050003051757812,-2.729999542236328,-3.039999008178711,1.8199996948242188,3,0.021049931988745163,2.4545244370462846,38.27000045776367,-1.7547215984338582,38.540000915527344,2.3888865341414824,38.56999969482422,0.021049931988745163 554,2011-12-16,39.400001525878906,39.84000015258789,38.47999954223633,38.58000183105469,3969000.0,0.023908575742906946,-1.6666566936436937,-3.9047774750228386,63.118838291656424,61.03772255203595,-0.8867006253109295,-1.575473491839709,-3.2208101024514306,-4.873281581665793,9.908556218641571,1.3600006103515625,0.9361118127250876,1.346001434326169,-0.608582129052138,3.300584997704476,0.3687096526370155,2.3232932160153226,-1.5400009155273438,77.77784199828531,15.049300957233385,0.9772917816891529,12,-0.8100013732910156,-1.680002212524414,-3.405001640319824,-3.960000991821289,0.6899986267089844,4,0.014466996770287732,3.6666666666669148,38.47999954223633,2.4545244370462846,38.27000045776367,-1.7547215984338582,38.540000915527344,0.014466996770287732 555,2011-12-19,39.06999969482422,39.52000045776367,39.0,39.400001525878906,980500.0,-0.008375680666863228,-1.212762158301409,-0.4024414071586077,60.26410729152641,61.90469677480285,-0.5643089746321266,-1.073695306712338,-2.806951702195093,-4.496155872991565,11.05987523928229,0.5200004577636719,0.9117465248192715,0.8719995498657198,-0.9221381981685397,2.6661372978999793,-0.025069324151409944,1.7690684238828496,-1.1703990936279283,61.11107900085735,-2.3748146624475126,0.8970688740171281,12,-0.4799995422363281,-1.3500003814697266,-3.0749998092651367,-3.6299991607666016,1.1899986267089844,0,0.03608906727477912,-1.6666566936436937,39.400001525878906,3.6666666666669148,38.47999954223633,2.4545244370462846,38.27000045776367,0.03608906727477912 556,2011-12-20,39.83000183105469,40.0,39.0,39.06999969482422,863500.0,0.019452319994032408,-1.2222184546263721,-2.303023997780552,53.835447644463684,61.12728765487252,-1.1698555146299299,-1.6596734177428942,-3.483175610191303,-5.2052540408812575,11.836055925722066,1.0,0.8312677048686581,1.4675016403198242,-0.28948031071796265,3.224483591357611,0.5890106648009308,2.3459926158387177,-1.8915932388305663,92.0561580639871,31.653612860584516,0.8784909755188943,12,-0.9000015258789062,-2.0300025939941406,-3.8350019454956055,-4.39000129699707,0.4299964904785156,1,0.0045191183079027475,-1.212762158301409,39.06999969482422,-1.6666566936436937,39.400001525878906,3.6666666666669148,38.47999954223633,0.0045191183079027475 557,2011-12-21,39.5,39.93000030517578,39.34000015258789,39.90999984741211,1022700.0,-0.008285257742503882,1.6222184546263723,-0.539471967073232,55.380199918561416,60.4825030522544,-0.7756252145827176,-1.184859580010425,-3.0731147468906386,-4.8177668245328675,12.899905774524456,0.5900001525878906,0.783162847655575,1.0069997787475558,-0.6756187028785234,2.689618260373635,0.16569053793451616,1.8483090195605953,-1.4791277514648442,72.22221044846025,13.593241233044552,0.8413092408130379,12,-0.5699996948242188,-1.7000007629394531,-3.452500343322754,-4.059999465942383,0.5600013732910156,2,0.011645546442345722,-1.2222184546263721,39.83000183105469,-1.212762158301409,39.06999969482422,-1.6666566936436937,39.400001525878906,0.011645546442345722 558,2011-12-22,39.18000030517578,39.59000015258789,39.08000183105469,39.45000076293945,609000.0,-0.008101258096815611,-1.170217601272655,0.6585379469477759,49.109800430256996,58.39003929078456,-0.30244527006504995,-0.7140222807256507,-2.6777028931342954,-4.420003297632896,13.893063091860864,0.5099983215332031,0.853270977159724,0.568000030517581,-0.9378286494348913,2.0738287104700532,-0.18491430945865517,1.320914370493817,-1.0799629465820288,46.052667903096676,-7.54981292701504,0.7529143399762355,12,-0.25,-1.3800010681152344,-2.640000343322754,-3.739999771118164,0.7399978637695312,3,0.020418561276908997,1.6222184546263723,39.5,-1.2222184546263721,39.83000183105469,-1.212762158301409,39.06999969482422,0.020418561276908997 559,2011-12-23,39.63000106811523,39.68000030517578,39.22000122070313,39.43000030517578,471700.0,0.011485471144317527,2.0666683620919377,-0.7407423105723185,56.71190598935793,57.64600704340924,-0.7147353594762365,-1.0210512181151188,-3.0342242674346025,-4.820448969392061,15.268420419129114,0.5,0.8296580403162181,0.8940008163452049,-0.5099099208882691,2.297911553578679,0.19204544772846788,1.595956184961942,-1.4539652038652235,63.00010681152273,9.51124653127173,0.7019553686167377,12,-0.700000762939446,-1.8300018310546804,-2.895001411437981,-4.19000053405761,-0.15999984741209516,4,0.016906337393070903,-1.170217601272655,39.18000030517578,1.6222184546263723,39.5,-1.2222184546263721,39.83000183105469,0.016906337393070903 560,2011-12-27,39.95000076293945,39.9900016784668,39.18000030517578,39.38999938964844,411200.0,0.008074682972483815,1.5312416181387947,2.7999961853173856,65.07175519759753,58.05627619392598,-0.914572968382295,-1.191872847239054,-3.2605793172509365,-5.081504173838091,16.02970963590754,0.8100013732910156,0.8602059533396442,1.0805004119873018,-0.24610958303246377,2.4071104070070675,0.41719541447741904,1.7438054094971847,-1.7010063332594498,95.00007629394531,34.17615214098153,0.6633049975098833,12,-1.0200004577636719,-2.1500015258789062,-3.3050012588500977,-4.510000228881836,0.6599998474121094,1,0.003504365130784004,2.0666683620919377,39.63000106811523,-1.170217601272655,39.18000030517578,1.6222184546263723,39.5,0.003504365130784004 561,2011-12-28,39.86999893188477,39.9900016784668,39.61000061035156,39.77999877929688,476900.0,-0.00200254892432683,1.3029973759956603,0.16071416407245182,61.13011562305885,58.193806111534215,-0.699646037871247,-0.9635904826276303,-3.0536937986354005,-4.945458379371445,16.832139867932415,0.3800010681152344,0.7524176055053147,0.8749986648559656,-0.31857185118138887,2.06856918089332,0.27821340683728835,1.4717839228746428,-1.5509642793919696,86.81288277978372,23.728581002972945,0.5967852580186783,12,-0.7699985504150462,-2.069999694824226,-3.2649993896484446,-4.4299983978271555,1.229999542236321,2,0.009781775773676893,1.5312416181387947,39.95000076293945,2.0666683620919377,39.63000106811523,-1.170217601272655,39.18000030517578,0.009781775773676893 562,2011-12-29,40.0099983215332,40.16999816894531,39.70000076293945,39.79999923706055,500800.0,0.0035113968748183844,-1.292692457991403,2.333319204848896,68.57666861044385,59.24431544410256,-0.6334885433373216,-1.1026283532374137,-3.0625666288104725,-5.0012059318748285,16.439223139828478,0.4699974060058594,0.7175565481088029,0.9784980773925795,-0.29381867989451393,2.250814834679673,0.34233969874902925,1.6146564560361298,-1.6237250551401132,85.32106559901447,16.989111891826525,0.6361583786435482,12,-0.6849994659423828,-1.739999771118164,-3.5524988174438477,-4.569997787475586,0.9099998474121094,3,0.006248438152656632,1.3029973759956603,39.86999893188477,1.5312416181387947,39.95000076293945,2.0666683620919377,39.63000106811523,0.006248438152656632 563,2011-12-30,40.13000106811523,40.209999084472656,39.88000106811523,40.0099983215332,280800.0,0.0029993189606669635,1.3571389645777074,0.5714441416893394,63.203446761147624,59.25371638515714,-0.5529761622445974,-1.1741428621823715,-3.0515356691172926,-5.042269568727093,16.002329403637837,0.329998016357429,0.7169467958726727,1.0295007705688377,-0.3255283568765748,2.38452989801425,0.351986206846135,1.7070153342915404,-1.6367043075690049,92.2331930905744,22.527455079060488,0.6775145637227056,12,-0.5250015258788991,-1.8400020599365163,-3.672501564025872,-4.69000053405761,0.6800003051757884,4,-0.0017443232733883596,-1.292692457991403,40.0099983215332,1.3029973759956603,39.86999893188477,1.5312416181387947,39.95000076293945,-0.0017443232733883596 564,2012-01-03,39.36000061035156,40.52000045776367,39.36000061035156,40.5099983215332,1294800.0,-0.019187651065762368,-1.0173950541522232,-9.583094920211643,57.821774699168365,58.98234609711736,0.2355210050782972,-0.42100175018455843,-2.169642564133717,-4.181837307430548,15.228425292599535,1.1599998474121094,0.7367559953640921,0.256500244140625,-1.100652679353793,1.613653167635043,-0.42207621760658043,0.9350767058878304,-0.7293676638912245,13.432857065587164,-53.52283674761066,0.6785764617472088,1,0.39999961853027344,-0.8950004577636719,-2.902501106262207,-3.9200000762939453,1.3199996948242188,1,0.014227580028199238,1.3571389645777074,40.13000106811523,-1.292692457991403,40.0099983215332,1.3029973759956603,39.86999893188477,0.014227580028199238 565,2012-01-04,38.97999954223633,39.310001373291016,38.58000183105469,39.20000076293945,660800.0,-0.009654498532078115,2.3181613261201277,0.19130579005854742,54.07405157317033,59.00885764475143,0.6720904751996173,-0.02329299541749208,-1.6846932477704684,-3.727705170251596,14.672596213616252,0.779998779296875,0.7476610844541369,-0.1355007171630831,-1.4833329324831865,1.2123314981570203,-0.8094168248231384,0.5384153904969722,1.5400009155273438,20.61845331613441,-43.669402930304344,0.673916107660053,1,0.5700016021728516,-0.09499931335449219,-2.5225000381469727,-3.539999008178711,1.4599990844726491,2,0.012570592206802678,-1.0173950541522232,39.36000061035156,1.3571389645777074,40.13000106811523,-1.292692457991403,40.0099983215332,0.012570592206802678 566,2012-01-05,39.13000106811523,39.22999954223633,38.43999862670898,38.86000061035156,635600.0,0.003848166435106437,2.3617245773373567,-1.2272679983353818,58.14392352130299,59.31593804505605,0.4608108176121064,-0.09383358446715562,-1.731964849769291,-3.8067409451466503,14.621626727509188,0.7900009155273509,0.645492469154398,-0.03899917602539915,-1.2920361512131109,1.2140377991623126,-0.665517663619255,0.5875193115684567,1.3899993896484446,33.17316509555063,-33.186156636365936,0.6265184875938562,1,0.34999847412110086,-0.20000076293944602,-2.6950016021728445,-3.69000053405761,1.3400001525879048,3,0.03782262974284212,2.3181613261201277,38.97999954223633,-1.0173950541522232,39.36000061035156,1.3571389645777074,40.13000106811523,0.03782262974284212 567,2012-01-06,39.36999893188477,39.4900016784668,39.02000045776367,39.040000915527344,588700.0,0.006133346721656663,-1.5405544730032064,1.2222128032326558,58.38038833668117,60.34600336799207,0.22398772417407287,-0.2854602051941342,-1.8385356127400527,-3.9734973181456965,15.364347459675761,0.470001220703125,0.5977600872349527,0.16099872589111897,-1.0622481843371716,1.3842456361194095,-0.4506247292230299,0.7726221810052678,1.0668014526367102,44.71151377324632,-22.08777637972363,0.611623455114147,1,0.1100006103515554,-0.4399986267089915,-2.93499946594239,-3.9299983978271555,1.2800025939941335,4,0.043942077449111494,2.3617245773373567,39.13000106811523,2.3181613261201277,38.97999954223633,-1.0173950541522232,39.36000061035156,0.043942077449111494 568,2012-01-09,39.38000106811523,39.5,38.88000106811523,39.4900016784668,461100.0,0.000254054775255641,8.538646634192256,-0.333337186586071,49.77272274081715,59.574983007043095,0.2741712243865564,-0.19686875199156617,-1.7177238322529504,-3.9140867273392956,16.080352169666856,0.6199989318847727,0.5638864554206435,0.10200080871581463,-0.9818443361198419,1.1858459535514712,-0.4399217637020172,0.6439233811336464,0.9769272460937586,45.1923852840845,-19.382999243896514,0.5419225724178299,1,0.09999847412110086,-0.450000762939446,-2.405001640319817,-3.450000762939446,1.9199981689453196,0,0.03910607057034787,-1.5405544730032064,39.36999893188477,2.3617245773373567,39.13000106811523,2.3181613261201277,38.97999954223633,0.03910607057034787 569,2012-01-10,39.77000045776367,39.79999923706055,39.459999084472656,39.4900016784668,757300.0,0.009903488549273254,1.0000224396373754,-2.545429324455377,57.84752366004803,58.77229061398204,-0.10491360927071014,-0.5471903039772883,-1.989990303343987,-4.229944474706485,16.55954085708205,0.4199981689453196,0.5502283937679806,0.44900016784667685,-0.6415893641714376,1.5395896998647913,-0.0962945981623804,0.9942949338557341,0.5102506689453108,97.79420839457417,31.426479227110107,0.5452947660090571,1,-0.29000091552734375,-0.8400001525878906,-2.7700014114379883,-3.815000534057617,1.7700004577636719,1,0.02615038731598296,8.538646634192256,39.38000106811523,-1.5405544730032064,39.36999893188477,2.3617245773373567,39.13000106811523,0.02615038731598296 570,2012-01-11,40.22999954223633,40.25,39.25,39.65999984741211,598700.0,0.011566484263966226,2.2786852440153087,2.035722070844687,54.80765615701122,58.06979511775452,-0.582247559218878,-0.923814323931083,-2.3306090027053585,-4.601037683091889,17.245283213582614,1.0,0.6295275220704397,0.8259992599487305,-0.27654125389025097,1.928539773787712,0.2747290030292433,1.3772695168682176,-1.7900009155273509,98.89500317188677,34.298789438878686,0.5512702569194904,1,-0.75,-1.2999992370605469,-3.2200002670288086,-4.2649993896484375,1.049999237060554,2,0.011185701418340965,1.0000224396373754,39.77000045776367,8.538646634192256,39.38000106811523,-1.5405544730032064,39.36999893188477,0.011185701418340965 571,2012-01-12,39.79999923706055,40.38999938964844,39.650001525878906,40.34000015258789,612000.0,-0.010688548597280856,1.3124955296473786,-0.9473705344594504,53.52111288712186,56.39695559294096,-0.18240249661016605,-0.4159016243413447,-1.7898888723170288,-4.083090642045484,17.771032235014623,0.7399978637695312,0.605975710608611,0.3329990386962862,-0.7036980956809487,1.369696173073521,-0.18534952849233122,0.8513476058849037,-1.3238005828857524,60.92709878055885,-2.592758473587665,0.5183485671886168,1,-0.31999969482421875,-0.8699989318847656,-2.417499542236328,-3.654998779296875,1.1700019836425852,3,0.016080386982833872,2.2786852440153087,40.22999954223633,1.0000224396373754,39.77000045776367,8.538646634192256,39.38000106811523,0.016080386982833872 572,2012-01-13,40.0,40.08000183105469,39.70000076293945,39.70000076293945,291900.0,0.005025144893802347,-1.5333468967358823,-0.5555532008081493,59.903361166447745,56.03027941575209,-0.4290945462323634,-0.5055706647354086,-1.8284627437479841,-4.212089767764013,18.76065133729646,0.3800010681152344,0.498534256332114,0.4464998245239258,-0.4487102353605579,1.3417098844084094,-0.0011052054183124937,0.8941048544661641,-1.447249316406257,74.17219714175292,8.094092157321612,0.4476050299422404,1,-0.5200004577636719,-1.0699996948242188,-2.6175003051757812,-3.854999542236328,1.2299995422363281,4,0.011750030517578391,1.3124955296473786,39.79999923706055,2.2786852440153087,40.22999954223633,1.0000224396373754,39.77000045776367,0.011750030517578391 573,2012-01-17,39.290000915527344,40.16999816894531,39.27000045776367,40.15999984741211,648500.0,-0.017749977111816362,1.0224768223842404,-2.900003814706967,46.13636659196233,54.73190073717364,0.16675606503962825,0.2827182218797333,-1.0290135582892574,-3.452699373263556,19.296278098594566,0.8999977111816406,0.4108094942461733,-0.30399932861327983,-1.056661709478071,0.4486630522515114,-0.6803305190456754,0.07233186181911577,-0.6637602836914098,3.508854117867516,-60.3578422384379,0.37633119043239455,1,0.12499809265136719,-0.10000038146972656,-1.897500991821289,-3.145000457763672,2.4599990844726562,1,0.0346144204291452,-1.5333468967358823,40.0,1.3124955296473786,39.79999923706055,2.2786852440153087,40.22999954223633,0.0346144204291452 574,2012-01-18,39.97000122070313,39.97999954223633,39.060001373291016,39.31999969482422,509400.0,0.01730721021457282,1.7462706962126215,-0.7471291079297651,50.210088579403774,54.302571515644026,-0.46669386526657064,-0.37143319555294596,-1.662043229959174,-4.07885276947566,18.698691874246638,0.9199981689453125,0.2784580274323005,0.347500991821299,-0.4173002389138887,1.1123022225564867,-0.03489962354629483,0.7299016071888929,-1.2732102385546966,68.42114320624403,8.141789067684016,0.38240061536759384,1,-0.5550022125244212,-0.7800006866455149,-2.3150014877319407,-3.7650012969970774,2.029998779296868,2,0.03327490557264534,1.0224768223842404,39.290000915527344,-1.5333468967358823,40.0,1.3124955296473786,39.79999923706055,0.03327490557264534 575,2012-01-19,40.47999954223633,41.0099983215332,39.709999084472656,39.90999984741211,1044200.0,0.012759527294410766,-1.6804074248859524,0.876920548845607,55.87668905013344,54.050656574402964,-0.8286862748112256,-0.8120140823883588,-2.1359072152071548,-4.5211132311968925,18.48404338860094,1.2999992370605469,0.1919973412214162,0.7869993209838881,-0.022030980422627522,1.5960296223904038,0.38248417028062676,1.1915144716871495,-1.7154802237878926,72.82053288469815,15.240782688346869,0.40451515070325883,1,-0.5349998474121094,-1.0450000762939453,-2.369999885559082,-4.274999618530273,1.6599998474121094,3,0.026185804972280735,1.7462706962126215,39.97000122070313,1.0224768223842404,39.290000915527344,-1.5333468967358823,40.0,0.026185804972280735 576,2012-01-20,40.0099983215332,40.61999893188477,39.77999877929688,40.36999893188477,862200.0,-0.011610702223766811,-1.0487816224565154,-0.6315803563063127,50.0,53.11950231477173,-0.24667015945298942,-0.34555325920808855,-1.6315866839114932,-3.991007974408987,17.86375456312327,0.8400001525878906,0.17682939728467773,0.30799827575683736,-0.5113873803082924,1.1273839318219672,-0.1016945522757311,0.7176911037894058,-1.1107502628996784,48.7178684612074,-5.131673595944264,0.409692828032565,1,-0.06499862670898438,-0.5749988555908203,-1.899998664855957,-3.8049983978271484,2.170001983642578,4,0.031742077256728285,-1.6804074248859524,40.47999954223633,1.7462706962126215,39.97000122070313,1.0224768223842404,39.290000915527344,0.031742077256728285 577,2012-01-23,39.959999084472656,40.20000076293945,39.38999938964844,39.93000030517578,617900.0,-0.0012496685618114123,2.176462668481757,-0.08332980121222232,48.44034899225518,52.97146078715373,-0.11642103780535251,-0.27333932048215104,-1.544562449204598,-3.8925606178845413,17.003835523818648,0.8100013732910156,0.21497440109698118,0.23499908447265483,-0.5863343090917184,1.056332478037028,-0.17566761230953176,0.6456657812548414,-0.9341060100651504,46.15380100942916,-2.7231305616971895,0.41066669678218704,1,0.07500076293945312,-0.5249996185302734,-1.8499994277954102,-3.7549991607666016,3.5400009155273438,0,0.025275329313581896,-1.0487816224565154,40.0099983215332,-1.6804074248859524,40.47999954223633,1.7462706962126215,39.97000122070313,0.025275329313581896 578,2012-01-24,39.97999954223633,40.38999938964844,39.65999984741211,39.65999984741211,666000.0,0.0005005119675152159,-3.5625014901175405,10.66709053916582,56.59573224725403,52.832372852398834,-0.04733954271279117,-0.24278031504232445,-1.5155812289171706,-3.8651015510386415,16.540042350546138,0.7299995422363281,0.2223956101459379,0.21499958038329936,-0.5717720699355979,1.0017712307021966,-0.17838624477614928,0.608385405542748,-0.8350601530012796,47.17946711530185,-5.9255748397481085,0.39338582515944803,1,0.05500030517578125,-0.375,-1.869999885559082,-3.7749996185302734,3.220001220703125,1,0.0312656331743939,2.176462668481757,39.959999084472656,-1.0487816224565154,40.0099983215332,-1.6804074248859524,40.47999954223633,0.0312656331743939 579,2012-01-25,40.29999923706055,40.349998474121094,39.75,39.93999862670898,607700.0,0.008003994459433672,1.6086942099414525,1.1250029802351031,64.22413651356355,53.878648447571315,-0.31765780972626345,-0.5375734658103539,-1.7902528535378508,-4.140408602889778,15.969416567252292,0.5999984741210938,0.22241889862927877,0.5014993667602567,-0.31746665491570525,1.3204653884362187,0.09201635592227575,0.9109823775982377,-1.043156311887607,56.17286712364572,-0.9984861130558897,0.40948301083798233,1,-0.2649993896484375,-0.5750007629394531,-2.189999580383301,-4.094999313354492,2.3500022888183594,2,0.03598016849603325,-3.5625014901175405,39.97999954223633,2.176462668481757,39.959999084472656,-1.0487816224565154,40.0099983215332,0.03598016849603325 580,2012-01-26,40.09000015258789,40.709999084472656,40.02000045776367,40.27000045776367,526300.0,-0.005210895494993872,-3.3124955296473786,-0.4999999999999901,60.21276284904509,54.62216511000723,-0.14483725249417745,-0.33365486339979356,-1.5383655365160038,-3.8816941489023122,15.232476049200672,0.6899986267089844,0.278289994332269,0.2845003128051786,-0.5422740521097182,1.1112746777200755,-0.1288868696522698,0.6978874952626271,-0.7279679036333349,53.03037308903852,-6.880132038594496,0.4133871824574474,1,-0.05500030517578125,-0.3650016784667969,-1.9350004196166992,-3.3500003814697266,3.479999542236328,3,0.04764279970422547,1.6086942099414525,40.29999923706055,-3.5625014901175405,39.97999954223633,2.176462668481757,39.959999084472656,0.04764279970422547 581,2012-01-27,40.2599983215332,40.47000122070313,39.91999816894531,39.91999816894531,457100.0,0.0042404132775824,-2.235310617195343,-1.8888865341414827,59.61123021176108,54.589706115042056,-0.27124708110898155,-0.4984952820462354,-1.6462280507921534,-3.991594173157729,14.397205026830271,0.5500030517578196,0.26855760987755417,0.4349985122680664,-0.41621660070337896,1.2862136252395118,0.009390955782343724,0.8606060687537891,-0.799088108223927,65.90902522902638,3.907576627827794,0.4256075564857236,1,-0.22499847412109375,-0.5349998474121094,-2.1049985885620117,-3.519998550415039,3.5400009155273438,4,0.04669650140322301,-3.3124955296473786,40.09000015258789,1.6086942099414525,40.29999923706055,-3.5625014901175405,39.97999954223633,0.04669650140322301 582,2012-01-30,40.2599983215332,40.4900016784668,40.04999923706055,40.11999893188477,381700.0,0.0,-2.1428882833787464,0.41176272593654295,59.52378986445432,56.07719758976338,-0.25757452903845035,-0.5046808450588856,-1.5979630328179084,-3.9235410264392243,13.357682439344048,0.44000244140625,0.2427544183750996,0.42249851226806356,-0.4472949667590882,1.2922919912952153,-0.012398227245512317,0.8573952517816394,-0.7061428217304879,57.14275334149558,-6.696388521255514,0.43489673951357627,1,-0.22499847412109375,-0.5349998474121094,-1.894998550415039,-3.4399986267089844,3.9000015258789062,0,0.04769006616216509,-2.235310617195343,40.2599983215332,-3.3124955296473786,40.09000015258789,1.6086942099414525,40.29999923706055,0.04769006616216509 583,2012-01-31,40.060001373291016,40.790000915527344,40.0,40.36000061035156,569400.0,-0.004967634291609402,-2.761891354301959,-2.142861035422452,53.27315344236095,56.417538130091955,0.07055278141476862,-0.32696041547170296,-1.3300753535704075,-3.6698544782330202,12.349413092314691,0.7900009155273438,0.2504339478159565,0.226001548767087,-0.6393883260660402,1.0913914236002142,-0.20669338864947662,0.6586964861836506,-0.41877730418447356,29.807798114660894,-28.50788212346338,0.4326949374165634,1,0.1399974822998047,-0.3350028991699219,-1.6950016021728516,-3.240001678466797,4.090000152587891,1,0.08587115598559403,-2.1428882833787464,40.2599983215332,-2.235310617195343,40.2599983215332,-3.3124955296473786,40.09000015258789,0.08587115598559403 584,2012-02-01,39.91999816894531,40.560001373291016,39.79999923706055,40.310001373291016,1148000.0,-0.00349483773205872,-1.4127011038383055,1.3000139872588787,46.22869081529704,55.34553832622124,0.22654026554489093,-0.15057243294018008,-1.1027433563353028,-3.4743549719150835,12.014687350409723,0.7600021362304688,0.20758172116029527,0.05799846649169638,-0.7785752305643001,0.8945721635476929,-0.36028838203630187,0.4762853150196946,-0.1966476446931722,12.121083680444508,-39.365373393388026,0.4182868485279969,2,0.17000198364257812,-0.19499969482421875,-1.5549983978271484,-3.0999984741210938,5.180000305175781,2,0.0821643974058528,-2.761891354301959,40.060001373291016,-2.1428882833787464,40.2599983215332,-2.235310617195343,40.2599983215332,0.0821643974058528 585,2012-02-02,39.47000122070313,40.02000045776367,39.38000106811523,40.02000045776367,680800.0,-0.011272469160387932,1.3272737361197104,1.410242867063765,46.00486028302705,54.901633913224245,0.5791010465647872,0.3562832607615789,-0.5604641601731188,-2.9587799554449603,12.513757536141624,0.6399993896484446,0.28137369293104797,-0.4164985656738196,-1.1687649392976596,0.33576780795002037,-0.7926317524857396,-0.040365378861899615,1.539997100830071,6.382990235998194,-42.095441712444995,0.3761331868119195,2,0.614999771118157,0.25499725341796164,-1.105001449584968,-2.6500015258789134,5.270000457763665,3,0.08056752487526597,-1.4127011038383055,39.91999816894531,-2.761891354301959,40.060001373291016,-2.1428882833787464,40.2599983215332,0.08056752487526597 586,2012-02-03,40.61000061035156,40.63000106811523,39.63999938964844,39.86999893188477,834500.0,0.02888267936131883,1.538457400243581,-1.3454594635834667,56.0157945266909,55.74335008371712,-0.5216998457507955,-0.7032070109171116,-1.6043150955206613,-4.023032382884949,13.485114910581109,1.1599998474120952,0.3145731719651508,0.649500846862793,-0.08027064001205986,1.3792723337376458,0.28461510342536656,1.0143865903002194,0.3673977661132781,87.23401952800562,40.27046492673571,0.36488574343742586,2,-0.5249996185302734,-0.8850021362304688,-2.2450008392333984,-3.7900009155273438,4.779998779296875,4,0.0728884274805488,1.3272737361197104,39.47000122070313,-1.4127011038383055,39.91999816894531,-2.761891354301959,40.060001373291016,0.0728884274805488 587,2012-02-06,41.099998474121094,41.18000030517578,39.93999862670898,39.97000122070313,978500.0,0.012065940812732379,-1.0840321587936477,1.5270198518457474,68.65980386913289,57.08380248614809,-0.930874329265464,-1.114071295911998,-2.0017715373509333,-4.44005185650439,14.400579690249796,1.240001678466804,0.28593502157252004,1.0529987335205107,0.2157335528513613,1.89026391418966,0.634366143185936,1.4716313238550853,-1.7199974060058665,95.55545194645012,41.314952965814385,0.4186325903345764,2,-0.8199977874755859,-1.289999008178711,-2.649998664855957,-4.279998779296875,3.5500030517578125,0,0.06569345165887364,1.538457400243581,40.61000061035156,1.3272737361197104,39.47000122070313,-1.4127011038383055,39.91999816894531,0.06569345165887364 588,2012-02-07,40.91999816894531,41.08000183105469,40.790000915527344,40.97999954223633,474500.0,-0.004379569631593028,1.2307252160389677,-0.05309868949639156,60.919528134109235,56.71662377731983,-0.6744371366408259,-0.8567065410545283,-1.7265120080398049,-4.204623512998346,15.557064923005948,0.30999755859375,0.3274865604404553,0.7959985733032227,-0.0658807858674777,1.657877932473923,0.3650588937178725,1.2269382528885728,-1.5039971160888754,85.55543075367859,31.741002152369695,0.43093967958534923,2,-0.6399974822998047,-1.1099987030029297,-2.122499465942383,-4.0149993896484375,4.070003509521484,1,0.07917893019178268,-1.0840321587936477,41.099998474121094,1.538457400243581,40.61000061035156,1.3272737361197104,39.47000122070313,0.07917893019178268 589,2012-02-08,40.810001373291016,41.150001525878906,40.72000122070313,40.790000915527344,385300.0,-0.0026880938557268808,-4.375008940705632,-0.3333333333333333,54.177249663436584,56.04601120114112,-0.5414252747744044,-0.7007272274406375,-1.531853467952942,-4.040073933876052,16.43316346704655,0.43000030517577414,0.38562114769140265,0.6340017318725586,-0.2627378707094792,1.5307413344545964,0.18563193058153615,1.082371533163581,-1.3587203353881918,79.44449507162106,26.87614650665683,0.44836980129102055,2,-0.5300006866455078,-1.0000019073486328,-1.862502098083496,-3.8850021362304688,3.9199981689453125,2,0.08184268660117766,1.2307252160389677,40.91999816894531,-1.0840321587936477,41.099998474121094,1.538457400243581,40.61000061035156,0.08184268660117766 590,2012-02-09,40.68000030517578,40.9900016784668,40.54999923706055,40.849998474121094,277400.0,-0.0031855198172160426,-1.0465215308457976,-8.49971390425329,59.279833716741535,56.00918936836117,-0.35641192804836663,-0.5642121122000958,-1.3211465786035177,-3.8555624959328796,16.728478310212193,0.44000244140625,0.3946752452420128,0.48150062561035156,-0.4430931390614532,1.4060943902821563,0.019203743274452734,0.9437975079462504,-1.1941448819274996,67.5324868343481,13.879045255656763,0.46229688233590155,2,-0.39999961853027344,-0.8700008392333984,-1.567500114440918,-3.5900001525878906,4.540000915527351,3,0.10865285486202292,-4.375008940705632,40.810001373291016,1.2307252160389677,40.91999816894531,-1.0840321587936477,41.099998474121094,0.10865285486202292 591,2012-02-10,40.43999862670898,40.540000915527344,39.84000015258789,40.43999862670898,363500.0,-0.00589974623073608,5.999847415601257,-0.0,56.31579739897296,55.652745761085455,-0.09855631605303472,-0.2886016409762675,-1.004143032889111,-3.555186472422811,16.469220085317428,0.8400001525878906,0.33125475678379246,0.20949897766112713,-0.7012195262847456,1.1202174816069999,-0.24586027431180923,0.6648582296340635,-0.920260305822147,44.77600043271135,-9.420189381375828,0.45535925197293725,2,-0.15999794006346946,-0.6299991607665945,-1.2224979400634695,-3.3499984741210866,5.0,4,0.10633044504897282,-1.0465215308457976,40.68000030517578,-4.375008940705632,40.810001373291016,1.2307252160389677,40.91999816894531,0.10633044504897282 592,2012-02-13,40.47000122070313,40.959999084472656,40.36999893188477,40.540000915527344,377500.0,0.0007419039320724075,-3.3703023452954586,-100.0,56.43047878033623,56.003559687527165,-0.10687650397512982,-0.2968048684506783,-1.017104264657128,-3.532170544526167,16.376137638181028,0.5900001525878835,0.3059669940166003,0.2160015106201243,-0.6939290565437091,1.1259320777839577,-0.23896377296179594,0.6709667942020445,-0.9170576601305243,48.091634173828254,-6.703286446786713,0.454965283581918,2,-0.1900005340576243,-0.4400005340576243,-1.2650012969970774,-3.3800010681152415,5.329998016357415,0,0.1215714855582557,5.999847415601257,40.43999862670898,-1.0465215308457976,40.68000030517578,-4.375008940705632,40.810001373291016,0.1215714855582557 593,2012-02-14,40.650001525878906,40.65999984741211,39.68000030517578,40.27000045776367,416100.0,0.004447746472606706,3.900025749353882,-5.428610354223984,54.76843088890898,56.95241969570626,-0.21722783637070364,-0.3896719134983897,-1.1605341735316799,-3.6596431267006437,16.602766477061703,0.9799995422363281,0.27721718683419283,0.32800178527831747,-0.4756633001412638,1.1316668706978987,-0.07383075743147316,0.7298343279881081,-1.0645168304142345,65.9864228030476,10.89629354385734,0.4018325427097913,2,-0.37000083923339844,-0.6200008392333984,-1.4450016021728516,-3.5600013732910156,5.439998626708984,1,0.09840098031616296,-3.3703023452954586,40.47000122070313,5.999847415601257,40.43999862670898,-1.0465215308457976,40.68000030517578,0.09840098031616296 594,2012-02-15,41.29999923706055,41.5099983215332,40.650001525878906,40.70000076293945,1030800.0,0.01599010299588377,-1.4571444141689374,1.578938914822065,64.72020864851821,59.0319028474275,-0.727377900395723,-0.9854449232126257,-1.783385287876932,-4.235715293821372,17.491316109696008,0.8599967956542969,0.26619761505001804,0.9114995956420913,0.015654945561351497,1.807344245722831,0.46357727060171783,1.3594219206824647,-1.6826242294016538,88.52462775393299,31.80357140518855,0.4479223250403699,2,-0.7250003814697266,-1.0149993896484375,-2.094999313354492,-4.209999084472656,4.700000762939453,2,0.0893463077378227,3.900025749353882,40.650001525878906,-3.3703023452954586,40.47000122070313,5.999847415601257,40.43999862670898,0.0893463077378227 595,2012-02-16,41.540000915527344,41.709999084472656,41.16999816894531,41.540000915527344,688300.0,0.005811178762720859,2.1765101875953685,0.0,65.31104866845965,60.06470886317958,-0.7184206813986691,-1.2036752809899838,-1.974838667905317,-4.386871616655213,17.309822453758994,0.5400009155273438,0.317531599314016,1.098501205444336,0.06501384570928792,2.131988565179384,0.5817575255768119,1.61524488531186,-1.8600006103515625,91.62570092755453,34.57697603145039,0.5167436798675229,2,-0.845001220703125,-1.1550006866455078,-2.335000991821289,-4.450000762939453,5.790000915527344,3,0.07679341734238121,-1.4571444141689374,41.29999923706055,3.900025749353882,40.650001525878906,-3.3703023452954586,40.47000122070313,0.07679341734238121 596,2012-02-17,41.27999877929688,41.84000015258789,41.27000045776367,41.400001525878906,296800.0,-0.006259078731345791,-7.142888283378746,-100.0,61.4864951942533,59.267674565970744,-0.3949140986650974,-0.8892413695087882,-1.646386723844941,-4.046457917696536,17.165211348688754,0.5699996948242188,0.419173001383065,0.7749990463256893,-0.3020044737383003,1.8520025663896789,0.23649728629369093,1.3135008063576876,-1.4781985473632915,74.0740086643087,16.333389496182974,0.5385017600319963,2,-0.5199985504150462,-0.829998016357429,-2.0749988555908274,-4.1899986267089915,5.610000610351555,4,0.0954457983991579,2.1765101875953685,41.540000915527344,-1.4571444141689374,41.29999923706055,3.900025749353882,40.650001525878906,0.0954457983991579 597,2012-02-21,40.97000122070313,41.20000076293945,40.5099983215332,41.099998474121094,607900.0,-0.007509631001956896,3.1818097748185137,1.0832856507088866,60.000000000000085,59.16550477329195,-0.11767014685249677,-0.5267015734020646,-1.2865715550299086,-3.6709265262317814,17.238418692280817,0.770000457763679,0.5610953259754723,0.4145013809204201,-0.6495419726248244,1.4785447344656646,-0.11752029585220214,0.9465230576930423,-1.005144995117199,59.722268826680605,-1.4875666917829875,0.5320216767726234,2,-0.21000099182129617,-0.520000457763679,-1.7650012969970774,-3.8800010681152415,5.79999923706054,1,0.10910415603666235,-7.142888283378746,41.27999877929688,2.1765101875953685,41.540000915527344,-1.4571444141689374,41.29999923706055,0.10910415603666235 598,2012-02-22,41.22999954223633,41.43999862670898,40.88000106811523,41.15999984741211,271200.0,0.006346065750220564,1.285714285714352,-0.5384705675215976,64.02572759107707,60.25978009858534,-0.36774239506196693,-0.7254454275280082,-1.4743283267371936,-3.858104281295155,17.193061449262874,0.55999755859375,0.5749122073280191,0.6119997024536161,-0.4565476127263608,1.680547017633593,0.07772604486363122,1.146273360043601,-1.1151318024902395,54.13535559813224,-12.735133634776155,0.5342736575899869,2,-0.4699993133544922,-0.779998779296875,-2.0249996185302734,-4.1399993896484375,5.709999084472649,2,0.11084161400833081,3.1818097748185137,40.97000122070313,-7.142888283378746,41.27999877929688,2.1765101875953685,41.540000915527344,0.11084161400833081 599,2012-02-23,41.75,41.86000061035156,41.13000106811523,41.13000106811523,340200.0,0.01261218684300447,-1.3548412898620859,8.857166212534162,74.05063087395233,61.90097978271987,-0.8273906626696146,-1.1923795647376707,-1.9438918229420636,-4.306630650149771,17.301424140409218,0.7299995422363352,0.4905853810225267,1.059500122070311,-0.11017759795804949,2.2291778420986716,0.4746612620561308,1.6443389820844914,-1.4971216672265655,91.85182045521977,16.614182111178067,0.5848388600141796,2,-0.9799995422363281,-1.289999008178711,-2.447500228881836,-4.659999847412109,5.220001220703132,3,0.10395209946318307,1.285714285714352,41.22999954223633,3.1818097748185137,40.97000122070313,-7.142888283378746,41.27999877929688,0.10395209946318307 600,2012-02-24,42.0,42.040000915527344,41.34000015258789,41.63999938964844,581700.0,0.0059880239520957446,2.1818039950062422,0.5806471460477756,68.05194727987207,63.2049964361531,-0.9727530994404106,-1.3617689766538632,-2.1285490405609124,-4.487447986520664,17.066284722603864,0.7000007629394531,0.47871015547266893,1.2140001296997056,-0.05676251161636259,2.484762771015774,0.5786188090416715,1.8493814503577397,-1.5864094394687527,97.38556550921136,22.687795908452046,0.6353813206580333,2,-1.1399993896484375,-1.289999008178711,-2.697500228881836,-4.805000305175781,4.819999694824219,4,0.09523809523809534,-1.3548412898620859,41.75,1.285714285714352,41.22999954223633,3.1818097748185137,40.97000122070313,0.09523809523809534 601,2012-02-27,42.13999938964844,42.540000915527344,41.66999816894531,42.0,736100.0,0.0033333188011532844,-1.1749985694939824,0.38888653414148266,64.8571559361049,64.14129389790519,-0.9456980076944248,-1.4268575704890765,-2.199264517786247,-4.5294444571568135,17.15692001868269,0.8700027465820312,0.5207641094632152,1.2599994659423857,-0.12034342803002573,2.640342359914797,0.56982801895618,1.9501709129285913,-1.531239586517657,80.29551651498723,7.895878516703775,0.6901714469862043,2,-1.029998779296875,-1.1799983978271484,-2.4499998092651367,-3.835000991821289,5.200000762939453,0,0.12316095198333477,2.1818039950062422,42.0,-1.3548412898620859,41.75,1.285714285714352,41.22999954223633,0.12316095198333477 602,2012-02-28,42.18000030517578,42.43000030517578,42.040000915527344,42.43000030517578,712000.0,0.000949238635659988,2.1199951171875,-1.7857220708446866,68.75002838315902,65.69480473059963,-0.8019616133497109,-1.386740442258514,-2.159383969116618,-4.4954429686177235,17.22836120718062,0.3899993896484375,0.5588670467650232,1.2040002822875948,-0.25935379744843345,2.667354362023623,0.4723232424195771,1.9356773221556125,-1.300866746309481,78.3132142504235,7.264668770794032,0.7316770398680157,2,-0.6550006866455078,-1.2199993133544922,-2.4900007247924805,-3.875001907348633,5.009998321533196,1,0.1116642733616744,-1.1749985694939824,42.13999938964844,2.1818039950062422,42.0,-1.3548412898620859,41.75,0.1116642733616744 603,2012-02-29,43.5,44.58000183105469,43.18000030517578,44.38000106811523,3615900.0,0.03129444488558342,1.187497951094488,3.520004272460909,79.43103458350132,67.32934094559775,-1.872039342701889,-2.567444369042846,-3.389286639131953,-5.72678606026696,17.510526663635105,2.4000015258789062,0.669723063602035,2.3520000457763643,0.5683599266858508,4.135640164866878,1.460179986231104,3.2438201053216247,-2.388345011201153,68.69560602257643,-1.2375822095211504,0.891820059545257,2,-0.9549999237060547,-1.519998550415039,-3.765000343322754,-5.195001602172852,3.6300010681152273,2,0.07517242431640625,2.1199951171875,42.18000030517578,-1.1749985694939824,42.13999938964844,2.1818039950062422,42.0,0.07517242431640625 604,2012-03-01,43.20000076293945,43.9900016784668,43.040000915527344,43.560001373291016,886900.0,-0.006896534185299896,-1.7941186370317181,0.4090911061308212,76.58227389677626,68.58169930429959,-1.4239224278052163,-2.1176913811897506,-3.0304777404904044,-5.33993269246492,18.10164207073169,0.9500007629394531,0.7860661387642125,1.8880006790161161,-0.0191225575302596,3.795123915562492,0.9344390607429318,2.8415622972893004,-1.5334102793796731,57.40739650578621,-12.299492370775923,0.9535616182731872,3,-0.6550006866455078,-1.2199993133544922,-3.3800010681152344,-4.895002365112305,3.6300010681152344,3,0.08657402309534223,1.187497951094488,43.5,2.1199951171875,42.18000030517578,-1.1749985694939824,42.13999938964844,0.08657402309534223 605,2012-03-02,42.650001525878906,43.650001525878906,42.38000106811523,42.9900016784668,741200.0,-0.012731463596000303,-1.8863611733647452,0.9444432670707413,71.88122012921639,69.7366687415177,-0.7821641808558226,-1.3884245589540427,-2.4162087802201953,-4.710345560227253,19.128558693968117,1.270000457763679,0.8992029130549994,1.1790014266967788,-0.607967979960101,2.9659708333536585,0.2855167233683389,2.0724861300252186,-0.5172652267199425,33.677048922447696,-37.564802610857726,0.8934847033284403,3,-0.10500144958496094,-0.6700000762939453,-2.7700023651123047,-4.345003128051758,3.6899986267089844,4,0.10128955545764673,-1.7941186370317181,43.20000076293945,1.187497951094488,43.5,2.1199951171875,42.18000030517578,0.10128955545764673 606,2012-03-05,43.56999969482422,43.599998474121094,42.86000061035156,43.36000061035156,879800.0,0.0215708824391736,4.4815338099409425,-0.6176440889048458,76.09428604089311,71.52492274606138,-1.5010122981096572,-2.187448537714147,-3.284422553289147,-5.549867285808489,19.45395215483622,0.9499969482421875,0.9444474896060768,1.9509996414184556,-0.016867643381928588,3.91886692621884,0.96706599901826,2.9349332838186513,-1.1899986267089915,60.23615070151356,-13.358446498830439,0.9839336424001933,3,-0.8399982452392578,-1.5899982452392578,-3.690000534057617,-5.26500129699707,4.340000152587891,0,0.07459261011622353,-1.8863611733647452,42.650001525878906,-1.7941186370317181,43.20000076293945,1.187497951094488,43.5,0.07459261011622353 607,2012-03-06,43.79999923706055,43.810001373291016,43.0099983215332,43.09000015258789,994600.0,0.0052788511325982945,1.1917791039160561,3.380962761126249,76.29383005538647,72.88804524209576,-1.4386497492619341,-2.3239495070397567,-3.448258829817405,-5.698034281069454,19.26221498714817,0.8000030517578125,0.9822577334441291,2.045999145507814,-0.13126506900786694,4.223263360023495,0.9573670382499699,3.134631252765658,-1.4199981689453196,64.54534893197194,-9.59806100553945,1.0886321072578413,3,-0.9449977874755859,-1.819997787475586,-3.9200000762939453,-5.495000839233398,3.6700019836425852,1,0.08082194011848376,4.4815338099409425,43.56999969482422,-1.8863611733647452,42.650001525878906,-1.7941186370317181,43.20000076293945,0.08082194011848376 608,2012-03-07,44.15999984741211,45.13000106811523,43.40999984741211,43.7400016784668,1788100.0,0.008219192160326738,-2.1851820455219637,0.5915474796101482,75.08773808408407,73.00327937655484,-1.496717625463532,-2.560025488191272,-3.7262326677908106,-5.974555579413952,19.36141341841472,1.720001220703118,1.0761478127444377,2.243999671936038,-0.14393810864100232,4.631937452513078,1.0500307816475214,3.4379685622245546,-1.427998657226567,64.72722833806844,-7.283227789940952,1.1939688902885202,3,-0.9249992370605469,-1.904998779296882,-4.280000686645508,-5.855001449584961,3.0699996948242188,2,0.06861410302913384,1.1917791039160561,43.79999923706055,4.4815338099409425,43.56999969482422,-1.8863611733647452,42.650001525878906,0.06861410302913384 609,2012-03-08,44.150001525878906,44.63000106811523,44.099998474121094,44.209999084472656,593100.0,-0.0002264112673856511,-5.624880793438782,-0.1428519527702089,73.85743755256553,73.64833385129857,-1.2409795155232572,-2.410563804877512,-3.6471396299850625,-5.874700048563682,19.390982745557313,0.5300025939941335,1.2171173733345029,2.0670013427734375,-0.45846562356270226,4.592468309109577,0.8042678596053676,3.3297348259415074,-1.1400032043457031,64.36365300958833,-4.952220692605692,1.262733483168069,3,-0.7500019073486328,-1.895000457763679,-4.187502861022949,-5.845003128051758,2.8899993896484375,3,0.06749715604176298,-2.1851820455219637,44.15999984741211,1.1917791039160561,43.79999923706055,4.4815338099409425,43.56999969482422,0.06749715604176298 610,2012-03-09,45.099998474121094,45.31999969482422,44.16999816894531,44.2599983215332,918200.0,0.021517483927726122,-1.2549039407301028,-14.000572227873855,81.0065494016611,75.44271090302703,-1.9053674504028066,-3.1752436350991218,-4.525894355957462,-6.731117800399119,19.87527247612956,1.1699981689453125,1.3574872552075874,2.7959983825683565,0.02576290024986605,5.566233864886847,1.4108806414091148,4.181116123727598,-1.7083996582031276,91.0568576186976,21.419895655085213,1.385117741159245,3,-1.4199981689453125,-2.749998092651367,-5.192499160766602,-6.795000076293945,2.5900001525878835,4,0.03835927750477186,-5.624880793438782,44.150001525878906,-2.1851820455219637,44.15999984741211,1.1917791039160561,43.79999923706055,0.03835927750477186 611,2012-03-12,44.7400016784668,45.36999893188477,44.68000030517578,45.36999893188477,634900.0,-0.007982190861067662,1.1904813805630976,-0.7499965940209257,80.3543314100095,76.73207790601042,-1.2714852690464014,-2.6104216704786865,-4.094790579240865,-6.262717988935833,21.587390141262556,0.6899986267089915,1.4084782218371146,2.221001434326169,-0.6069631652758005,5.048966033928139,0.8070191345251843,3.634983734127154,-0.9627226867675773,73.30520803025873,2.314379916372687,1.4139822998009859,3,-0.8650016784667969,-2.2350025177001953,-4.8350019454956055,-6.435003280639648,3.259998321533203,0,0.03576214604594363,-1.2549039407301028,45.099998474121094,-5.624880793438782,44.150001525878906,-2.1851820455219637,44.15999984741211,0.03576214604594363 612,2012-03-13,45.38999938964844,45.4000015258789,44.56999969482422,45.02000045776367,586100.0,0.014528334528303821,3.2563846748243015,-0.5873024523160697,81.51521229120993,76.96365320686692,-1.5849322730501498,-3.028183016580684,-4.669175496531352,-6.7994324505007455,22.817193675819595,0.8300018310546804,1.5282210113605146,2.6249992370605497,-0.3065529989865752,5.556551473107675,1.1592231190369873,4.090775355084112,-1.2941764099121045,99.49738051285625,25.284947224394344,1.4657761180235633,3,-1.4999980926513743,-2.8499984741210938,-5.484999656677246,-7.085000991821289,2.2299995422363352,1,0.05551884757985648,1.1904813805630976,44.7400016784668,-1.2549039407301028,45.099998474121094,-5.624880793438782,44.150001525878906,0.05551884757985648 613,2012-03-14,44.650001525878906,45.22000122070313,44.4900016784668,45.22000122070313,523400.0,-0.016303103628996563,1.561403273948911,-1.540544162980853,71.26105677423541,76.37240685991794,-0.7427608812456299,-2.079781658464711,-3.864473345764324,-5.951380000146685,25.069516878390264,0.8999977111816406,1.6594173596329753,1.6850013732910156,-1.1841266410063795,4.554129387588411,0.2504373661423145,3.1195653804397168,-0.29334283691405716,42.30782774041363,-28.447566566308993,1.4345640071486991,3,-0.760000228881843,-2.1100006103515625,-4.605001449584961,-6.260002136230469,3.319999694824226,2,0.0631578857436268,3.2563846748243015,45.38999938964844,1.1904813805630976,44.7400016784668,-1.2549039407301028,45.099998474121094,0.0631578857436268 614,2012-03-15,44.9900016784668,45.099998474121094,44.52000045776367,44.7599983215332,658200.0,0.0076147847921310685,1.5777864433216913,-0.4035148773272962,71.63537154185329,76.34509035021092,-0.896414805721605,-2.2442244003697382,-4.109661103641592,-6.18663837419777,26.473753073007128,0.5799980163574219,1.800851454116625,1.8405014038085952,-1.0522882223863306,4.733291030003521,0.3941065907111323,3.286896216906058,0.40999984741210227,66.6667700457146,-0.6903406635541813,1.4463948130974618,3,-0.8600006103515625,-2.450000762939453,-4.945001602172852,-6.215002059936523,3.1499977111816406,3,0.04978879262504332,1.561403273948911,44.650001525878906,3.2563846748243015,45.38999938964844,1.1904813805630976,44.7400016784668,0.04978879262504332 615,2012-03-16,44.72999954223633,45.22999954223633,44.61999893188477,45.0,404400.0,-0.005779109280516281,-1.4897898809663261,-1.1738979002885859,68.42108690308426,75.49251266823217,-0.34680723731695906,-1.8266344739060187,-3.7436625495985254,-5.824738096618091,27.77940268142337,0.6100006103515554,1.7602623486207705,1.420999336242673,-1.4498261946749977,4.291824867160344,-0.014413429216162399,2.8564121017015083,0.6524019622802655,26.37339604529031,-37.72170550677649,1.4354127654588347,3,-0.5249996185302734,-2.1899986267089844,-4.684999465942383,-5.954999923706055,3.0400009155273438,4,0.05164322371856489,1.5777864433216913,44.9900016784668,1.561403273948911,44.650001525878906,3.2563846748243015,45.38999938964844,0.05164322371856489 616,2012-03-19,45.22000122070313,45.72000122070313,45.02000045776367,45.58000183105469,1090500.0,0.010954654224937244,1.187504470352595,1.333333333333307,70.32089406854433,74.82885311413861,-0.6460851979103879,-2.1147508806716715,-4.124624268775513,-6.211991544152909,29.13365758243478,0.990001678466804,1.7709565801981597,1.71400089263917,-1.11095121554807,4.53895300082641,0.30152483854554646,3.1264769467327937,-0.7000007629394602,59.34957836724717,-2.8252888827644327,1.4124760540936216,3,-0.6550006866455149,-2.520000457763679,-5.175001144409187,-6.425001144409187,3.25,0,0.05462178990112454,-1.4897898809663261,44.72999954223633,1.5777864433216913,44.9900016784668,1.561403273948911,44.650001525878906,0.05462178990112454 617,2012-03-20,45.43999862670898,45.5,44.91999816894531,45.27999877929688,879600.0,0.00486504644111152,3.1428318415280447,-0.44444326707071063,65.20378480993733,73.73063608367785,-0.6805513826464775,-2.0898443033485847,-4.238514190858361,-6.314144617913406,31.544681074888498,0.5800018310546875,1.8610794002568198,1.7104984283447209,-0.9734380981034008,4.3944349547928425,0.36853016512066006,3.0524666915687817,-0.8959981536865129,77.2355529917462,15.229301089363283,1.3419682632240602,3,-0.5299987792968679,-2.739997863769524,-5.394998550415032,-6.224998474121087,3.790000915527351,1,0.05633806009374065,1.187504470352595,45.22000122070313,-1.4897898809663261,44.72999954223633,1.5777864433216913,44.9900016784668,0.05633806009374065 618,2012-03-21,45.79999923706055,46.290000915527344,45.36000061035156,45.52000045776367,815800.0,0.007922548882736136,-2.100008900982923,1.7499940395299936,70.1863637332929,73.32273899264756,-0.8755242518571293,-2.2028592085253607,-4.4863588203593,-6.555725517142847,33.989000601531345,0.9300003051757812,1.8496462593276277,1.8419990539550781,-0.7213833927859312,4.4053815006960875,0.5603078305845699,3.1236902773255864,-1.2324787490844713,72.31629651181586,9.326453453006778,1.2816912233705056,3,-0.5699996948242188,-2.8149986267089844,-5.644998550415039,-6.539999008178711,3.6300010681152344,2,0.03973798526510697,3.1428318415280447,45.43999862670898,1.187504470352595,45.22000122070313,-1.4897898809663261,44.72999954223633,0.03973798526510697 619,2012-03-22,46.09000015258789,46.25,45.63000106811523,45.77000045776367,1021800.0,0.0063318978244149005,-1.0666683620919601,1.1428610354223434,77.8317542639195,72.96998397734295,-0.9626271173292338,-2.2672924184333425,-4.671094275247626,-6.7344774808256105,36.11795571146465,0.6199989318847727,1.8342976283160795,1.9149999618530273,-0.5956214518628116,4.425621375568866,0.6596892549951079,3.170310668710947,-1.453580447509765,88.0239206361171,20.445242677190734,1.2553107068579183,3,-0.6999988555908203,-2.690000534057617,-5.934999465942383,-6.829999923706055,2.8600006103515625,3,0.04078978220636187,-2.100008900982923,45.79999923706055,3.1428318415280447,45.43999862670898,1.187504470352595,45.22000122070313,0.04078978220636187 620,2012-03-23,46.0,46.38999938964844,45.75,46.36999893188477,922800.0,-0.0019527045408967991,2.1219494040696323,-1.1562477648237115,72.71032208934535,72.12064960838025,-0.8175054847399679,-1.9628959820927818,-4.489533540082931,-6.535656037888046,38.2062254039104,0.6399993896484375,1.8160771954807444,1.6249998092651339,-0.7916221444202023,4.04162176295047,0.4166888324224658,2.833310786107802,-1.2974370465039087,73.46945130685711,4.757018217580139,1.2083109768426674,3,-0.5599994659423828,-2.5500011444091797,-5.570000648498535,-6.575000762939453,2.1699981689453125,4,0.0465217258619226,-1.0666683620919601,46.09000015258789,-2.100008900982923,45.79999923706055,3.1428318415280447,45.43999862670898,0.0465217258619226 621,2012-03-26,47.33000183105469,47.36000061035156,46.25,46.27999877929688,1414100.0,0.028913083283797603,1.0,-2.83785427814371,77.36439032497115,71.65944716768706,-1.9461367497896802,-3.040002227412927,-5.696769954304244,-7.7510317048354835,40.09922725436036,1.3600006103515625,1.8566612401438292,2.6955015182495146,0.1769266177507447,5.214076418748284,1.436214068000126,3.954788968498903,-2.526192691389454,98.7705430622608,28.311106627731277,1.2592874502493863,3,-1.4050006866455078,-3.3950023651123047,-6.79000186920166,-7.805002212524414,1.8499984741210938,0,0.009296399951125522,2.1219494040696323,46.0,-1.0666683620919601,46.09000015258789,-2.100008900982923,45.79999923706055,0.009296399951125522 622,2012-03-27,46.88999938964844,47.52999877929688,46.81999969482422,47.43000030517578,1731600.0,-0.009296480548994013,-1.0882316642170546,-0.514285091479811,70.9035348192165,71.61972250601829,-1.4203479414761304,-2.349506592165895,-5.143031414739717,-7.1749649570503635,42.122921520305525,0.7099990844726634,1.7479752847614236,2.0199991226196303,-0.41153900847774594,4.451537253717007,0.8042300570709457,3.235768188168315,-1.8816949323283012,70.50691568281357,-0.6496152979632654,1.215769065548687,3,-0.8649997711181641,-2.8700008392333984,-6.284998893737793,-7.299999237060547,1.9500007629394531,1,0.033695923472404576,1.0,47.33000183105469,2.1219494040696323,46.0,-1.0666683620919601,46.09000015258789,0.033695923472404576 623,2012-03-28,46.77000045776367,47.18999862670898,46.47000122070313,47.02000045776367,631800.0,-0.002559158316202903,1.440684322143496,0.4629621780471609,69.72892076742107,71.40789464219249,-1.0817609742651086,-2.0785340483743724,-4.885456896342845,-6.951429792679107,42.409688849216145,0.7199974060058452,1.6694543683924437,1.7365001678466783,-0.746377993846103,4.21937832953946,0.4950610870002876,2.977939248693069,-1.5095265682458603,60.00004015475635,-11.519386205961482,1.2414390808463909,3,-0.6950016021728445,-2.565000534057617,-6.164999961853027,-7.180000305175781,2.2599983215332102,2,0.05259779902491535,-1.0882316642170546,46.88999938964844,1.0,47.33000183105469,2.1219494040696323,46.0,0.05259779902491535 624,2012-03-29,46.93999862670898,47.0,46.52999877929688,46.52999877929688,476900.0,0.0036347694522438356,-1.2926897347389241,-1.6399993896483807,65.69966858985663,71.10551482961164,-1.057243617951535,-2.059569897519445,-4.934989370817895,-7.0417188416729815,42.91210502338751,0.4700012207031179,1.524088654808736,1.7194984436035057,-0.7452374781670912,4.1842343653741025,0.48713048271820725,2.951866404488804,-1.452572248213258,66.85390128070982,-2.1035324647686053,1.2323679608853002,3,-0.7150001525878835,-2.6099987030029226,-6.334998130798333,-7.349998474121087,1.8700027465820455,3,0.05304647957637543,1.440684322143496,46.77000045776367,-1.0882316642170546,46.88999938964844,1.0,47.33000183105469,0.05304647957637543 625,2012-03-30,46.97000122070313,47.18000030517578,46.75,47.040000915527344,962900.0,0.0006391690428615426,1.4571553133514987,-0.17073102652610067,70.16273504698012,71.08794160499339,-0.8225911836602435,-1.8438709584275657,-4.8581351815697715,-6.999810609891647,44.379942954797805,0.43000030517578125,1.5173538468629744,1.533501052856451,-0.7318468672050216,3.7988489729179236,0.4008270928257147,2.6661750128871873,-1.278317602127295,56.25014901175429,-11.65511415677777,1.1326739600307356,3,-0.7450027465820384,-2.5350017547607493,-6.355000495910652,-7.11000061035157,2.0200004577636648,4,0.042154555903302526,-1.2926897347389241,46.93999862670898,1.440684322143496,46.77000045776367,-1.0882316642170546,46.88999938964844,0.042154555903302526 626,2012-04-02,46.81999969482422,46.95000076293945,46.540000915527344,46.7599983215332,928800.0,-0.0031935601869389485,1.5624709430543469,-0.8571662125341469,64.21469665232297,70.97804292081402,-0.4713271092182154,-1.5156096025532193,-4.585664885625505,-6.77660341106499,45.78486175524827,0.43000030517578836,1.4847540973354256,1.2209995269775362,-0.9446741919598338,3.3866732459149063,0.1381626675088512,2.3038363864462212,-0.9444845601762779,33.01880002303152,-29.61422746687562,1.0828368594686861,4,-0.375,-2.220001220703125,-6.034998893737793,-6.869998931884766,1.3699989318847585,0,0.028833799293474405,1.4571553133514987,46.97000122070313,-1.2926897347389241,46.93999862670898,1.440684322143496,46.77000045776367,0.028833799293474405 627,2012-04-03,47.34000015258789,47.43999862670898,46.66999816894531,46.66999816894531,577600.0,0.011106374650855733,-1.2985020240609682,11.166444147752559,77.962511350884,71.84205932276858,-0.7749650923957745,-1.851743902399562,-4.973017210374927,-7.218353819001919,47.21783152471757,0.7700004577636648,1.5196082477970094,1.563999938964841,-0.5608541808109422,3.688854058740624,0.5015728790769458,2.626426998852736,-1.2990366534750564,89.69085138764959,23.475297432331445,1.062427059887892,4,-0.7600002288818359,-2.5550003051757812,-6.304999351501465,-7.1399993896484375,1.1800003051757812,1,0.03886776820146043,1.5624709430543469,46.81999969482422,1.4571553133514987,46.97000122070313,-1.2926897347389241,46.93999862670898,0.03886776820146043 628,2012-04-04,47.18999862670898,47.2599983215332,46.72000122070313,47.13000106811523,554700.0,-0.0031686000294766092,4.400053406576184,0.08954832979383615,73.80943730864611,71.39513521662708,-0.45489390522077144,-1.5421714040175871,-4.690020438346252,-6.984751251888802,47.86496937536738,0.6199989318847585,1.4978374113703268,1.262498474121088,-0.808614300390893,3.333611248633069,0.22694208686509398,2.298054861377082,-1.0001315995777347,72.52746792090538,6.105893368912504,1.0355563872559908,4,-0.5499992370605398,-2.2349987030029226,-5.947498321533196,-6.989997863769524,1.75,2,0.03496506831735813,-1.2985020240609682,47.34000015258789,1.5624709430543469,46.81999969482422,1.4571553133514987,46.97000122070313,0.03496506831735813 629,2012-04-05,47.13000106811523,47.22999954223633,46.77000045776367,46.97999954223633,692400.0,-0.001271404118240227,1.6285776566757493,2.5001271617496275,77.14930291245692,71.88835530808393,-0.25910583516853336,-1.3148878016219143,-4.505298861517012,-6.8448042934321265,48.547079359594484,0.45999908447265625,1.5360216897885195,1.0535009384155174,-0.9048899592269422,3.011891836057977,0.07430548959428762,2.032696387236747,-0.8061208657674186,65.55573922663147,-5.68662978707367,0.979195448821228,4,-0.24000167846678977,-2.1750011444091726,-4.867500305175774,-5.909999847412102,1.55999755859375,3,0.04031397555955185,4.400053406576184,47.18999862670898,-1.2985020240609682,47.34000015258789,1.5624709430543469,46.81999969482422,0.04031397555955185 630,2012-04-09,46.83000183105469,46.97000122070313,46.66999816894531,46.97000122070313,603000.0,-0.006365356042045578,3.2857765667571597,-0.9333197701033417,69.03072497226896,70.96239249111701,0.19110765760345316,-0.9261182341362186,-4.074720150580092,-6.4667464652800675,48.799779666816406,0.46000289916991477,1.5072270887842762,0.6670015335082979,-1.262395130447544,2.59639819746414,-0.29769679846962305,1.631699865486219,-0.3855097710119679,32.222405893298664,-38.85030324826683,0.9646983319779227,4,0.1699981689453196,-1.8750019073486328,-4.567501068115234,-5.440000534057617,2.05999755859375,0,0.04228057793761009,1.6285776566757493,47.13000106811523,4.400053406576184,47.18999862670898,-1.2985020240609682,47.34000015258789,0.04228057793761009 631,2012-04-10,46.34000015258789,47.0,46.02999877929688,46.88000106811523,737500.0,-0.010463413608962524,1.487186509644334,3.8571662125338135,60.000000000000036,69.75088862231519,0.5877137038741083,-0.3268610176096445,-3.462620982228259,-5.8921208513252665,48.59222988047476,0.9700012207031179,1.3954012949821077,0.09699993133544638,-1.7129502677829436,1.9069501304538363,-0.8079751682237486,1.0019750308946413,1.1899986267089915,21.985915378642282,-46.311713396417936,0.9049750995591966,4,0.39499855041503906,-1.1450004577636719,-4.0774993896484375,-4.829999923706055,2.6399993896484375,1,0.0571860491401166,3.2857765667571597,46.83000183105469,1.6285776566757493,47.13000106811523,4.400053406576184,47.18999862670898,0.0571860491401166 632,2012-04-11,47.90999984741211,47.959999084472656,46.47999954223633,46.709999084472656,1382900.0,0.03388001056656331,1.2769237089442966,-2.2222198674748452,68.47634088789475,69.61171308014559,-0.9190288552533517,-1.790171670486913,-4.889762267798751,-7.3750125386011405,48.80978151332863,1.6199989318847656,1.3947395855160423,1.5409996032714872,-0.3671202156058371,3.4491194221488115,0.5869396938328251,2.4950595127101494,-1.8800010681152273,97.40936636504868,28.396497409655794,0.954059909438661,4,-0.9150009155273438,-2.4250011444091797,-5.554998397827148,-6.399999618530273,0.029998779296867895,2,0.0058442659191950685,1.487186509644334,46.34000015258789,3.2857765667571597,46.83000183105469,1.6285776566757493,47.13000106811523,0.0058442659191950685 633,2012-04-12,47.47000122070313,47.88999938964844,47.2599983215332,47.72999954223633,725700.0,-0.009183857819042407,1.1724249061120866,-0.21666513019235006,61.77474424947846,69.17561037565913,-0.4126918760689122,-1.18903589449625,-4.3026251375543225,-6.83920152707249,49.164455338920106,0.6500015258789062,1.2160221016300454,0.9600009918212962,-0.8261446701959514,2.7461466538385437,0.06692816081267239,1.85307382282992,-1.44000244140625,74.61151366372982,7.672802075649429,0.8930728310086238,4,-0.4750022888183665,-1.7850017547607493,-5.052499771118171,-5.960000991821296,-0.15000152587891336,3,0.022119216559080224,1.2769237089442966,47.90999984741211,1.487186509644334,46.34000015258789,3.2857765667571597,46.83000183105469,0.022119216559080224 634,2012-04-13,47.22999954223633,47.56999969482422,47.11000061035156,47.54999923706055,473900.0,-0.005055859959871456,1.5555461365659307,1.2307760024649308,60.23293115081239,68.07229883164051,-0.14217916055584823,-0.8143678582256015,-3.91072670656812,-6.494070385117524,49.44002693323082,0.45999908447265625,1.1083940549215185,0.607999420166017,-1.0533967235200947,2.269395563852129,-0.2226986516770424,1.4386974920090765,-1.1614007568359312,62.17619550221555,-3.773811924371074,0.8306980718430564,4,-0.2350006103515625,-1.2000007629394531,-4.48499870300293,-5.444999694824226,0.3500022888183594,4,0.03620578236388616,1.1724249061120866,47.47000122070313,1.2769237089442966,47.90999984741211,1.487186509644334,46.34000015258789,0.03620578236388616 635,2012-04-16,47.040000915527344,47.5,46.9000015258789,47.33000183105469,496600.0,-0.004022837784257716,-1.1052589310810716,0.9062537252938512,47.022579548534374,66.16206359788622,0.06570245233659477,-0.4663462355733756,-3.553400379882305,-6.194828339811352,49.50554836848352,0.5999984741211009,1.0095198159351426,0.30250072479248047,-1.1071935008592106,1.7121949504441716,-0.4023463880333651,1.007347837618326,-0.9335741241455011,52.33170862832978,-9.075661260317943,0.7048471128258448,4,-0.045001983642578125,-0.9750022888183594,-4.21250057220459,-5.2550010681152415,0.9300003051757884,0,0.03507648127270735,1.5555461365659307,47.22999954223633,1.1724249061120866,47.47000122070313,1.2769237089442966,47.90999984741211,0.03507648127270735 636,2012-04-17,47.68999862670898,47.9900016784668,47.16999816894531,47.47000122070313,608200.0,0.013817978285095567,1.0,-0.7586093499249728,57.87401131343525,63.9300080381697,-0.5005454770858719,-0.9716258105596509,-4.061818636573371,-6.736282405251707,49.39822541919487,0.9500007629394531,0.9610686829970518,0.828998565673821,-0.44740966665719384,2.105406798004836,0.19079444950831004,1.467202681839332,-1.546500389465315,80.13227633526799,19.05488330378553,0.6382041161655085,4,-0.6799983978271413,-1.4499969482421804,-4.674998283386223,-5.809999465942376,0.270000457763679,1,0.025162524585760737,-1.1052589310810716,47.040000915527344,1.5555461365659307,47.22999954223633,1.1724249061120866,47.47000122070313,0.025162524585760737 637,2012-04-18,48.0,48.0,47.47000122070313,47.6500015258789,463700.0,0.006500343514738605,2.0285776566757088,1.5909209134575053,61.66982386523621,62.58116210001304,-0.7901758061161672,-1.138369482899634,-4.2395157631502585,-6.940424011098173,49.465422841594844,0.5299987792968679,0.8942642736380648,1.0109998703002958,-0.17569663388471213,2.1976963744853037,0.41765161820779184,1.6043481223927998,-1.7826416251074093,100.0,37.184105830071815,0.5933482520925034,4,-0.9850006103515625,-1.7549991607666016,-4.810000419616699,-6.095001220703125,-0.020000457763671875,2,0.020416657129923577,1.0,47.68999862670898,-1.1052589310810716,47.040000915527344,1.5555461365659307,47.22999954223633,0.020416657129923577 638,2012-04-19,47.61999893188477,48.18999862670898,47.349998474121094,48.0,436000.0,-0.007916688919067272,1.2105315993153833,-1.0857220708446442,56.204378545821704,60.25394828149802,-0.3830460888760996,-0.648264373801446,-3.7230954313361977,-6.454261108122957,49.103378273849415,0.8400001525878835,0.8809129737411467,0.5399988174438519,-0.536838387490107,1.6168360223778109,0.0015802149768759932,1.0784174199108278,-1.2956820594857348,55.813877840700165,-6.223089340679884,0.5384186024669783,4,-0.510000228881843,-1.279998779296882,-4.404997825622566,-5.6999988555908345,0.3400001525878835,3,0.006719859344850754,2.0285776566757088,48.0,1.0,47.68999862670898,-1.1052589310810716,47.040000915527344,0.006719859344850754 639,2012-04-20,47.97000122070313,48.099998474121094,47.59000015258789,47.84000015258789,853300.0,0.007349901232022171,1.615405682985279,-0.34210711238269836,58.62068511926843,59.09727718672018,-0.6720354274438165,-0.8961460090924973,-3.9262526615643125,-6.700577078529982,48.72176836778943,0.5099983215332031,0.7588001604578736,0.7960010528564538,-0.24457359425880298,1.8365756999717107,0.275713729298829,1.3162883764140787,-1.4964298079593021,82.94589919122433,19.343449916452386,0.5202873235576275,4,-0.8600025177002024,-1.615001678466804,-4.755000114440925,-6.050001144409194,0.11999893188475852,4,-0.013550166965565658,1.2105315993153833,47.61999893188477,2.0285776566757088,48.0,1.0,47.68999862670898,-0.013550166965565658 640,2012-04-23,48.13999938964844,48.18999862670898,47.52000045776367,47.72000122070313,677800.0,0.003543843331651475,1.5769326701586475,3.2307286011911183,61.340204158413535,59.24618875987723,-0.7114893699444522,-0.9461079580121066,-3.9402117871648557,-6.76692343950036,48.2633481271037,0.6699981689453054,0.6802688649195545,0.8589992523193359,-0.11099014697954601,1.8289886516182179,0.37400455266989496,1.343993951968777,-1.529113799787396,95.09811621357873,26.485796430087888,0.4849946996494406,4,-0.8050003051757812,-1.7350006103515625,-4.804998397827148,-6.219999313354499,-0.25,0,-0.011632687280718312,1.615405682985279,47.97000122070313,1.2105315993153833,47.61999893188477,2.0285776566757088,48.0,-0.011632687280718312 641,2012-04-24,47.77000045776367,48.47000122070313,47.709999084472656,48.0,726700.0,-0.007685893987865899,-3.3428409499624387,-0.5476203451407904,53.79189104090812,57.61458322132315,-0.1310994951494493,-0.5707162028100257,-3.407518889625223,-6.295649332887521,47.344646740133754,0.7600021362304759,0.5841083880046654,0.4670003890991197,-0.5273221809157675,1.461322959114007,-0.030160895908323937,0.9641616741065633,-1.032785824954793,37.500085149283485,-27.270869620309803,0.49716128500744194,4,-0.08499908447265625,-1.0750007629394531,-4.397500038146973,-5.850000381469734,0.13000106811522727,1,0.0041867440029919045,1.5769326701586475,48.13999938964844,1.615405682985279,47.97000122070313,1.2105315993153833,47.61999893188477,0.0041867440029919045 642,2012-04-25,48.47000122070313,48.599998474121094,47.97999954223633,48.27999877929688,808700.0,0.014653564082721227,1.75556949577846,-0.8260992154976531,60.289414210673314,57.44954655034481,-0.8306634217242745,-1.2082242915587713,-3.934304441011207,-6.9199331815452965,46.333074284110445,0.8299980163574219,0.5787505007917702,1.088001060485844,-0.013454374891352927,2.189456495863041,0.537273342797242,1.6387287781744462,-1.559507929104825,89.60021972656307,24.74421022141773,0.5507277176885991,4,-0.7200012207031321,-1.710002899169929,-4.837500572204597,-6.390001296997077,-1.720001220703132,2,-0.010522016162290426,-3.3428409499624387,47.77000045776367,1.5769326701586475,48.13999938964844,1.615405682985279,47.97000122070313,-0.010522016162290426 643,2012-04-26,49.22999954223633,49.29999923706055,48.349998474121094,48.349998474121094,902300.0,0.01567976691547046,-1.1590900224113192,4.631525056215869,65.17340339442005,57.99848791074566,-1.4692597053383025,-1.8703710688832587,-4.51448781729907,-7.590563973232861,46.09661993795597,0.9500007629394531,0.6840645655024389,1.7249994277954102,0.38723242212488884,3.0627664334659315,1.056115924960146,2.3938829306306744,-2.116765628735287,96.06743017813363,30.006963881644722,0.6688835028352621,4,-1.1299991607666016,-1.8999996185302734,-5.424999237060547,-7.149999618530273,-2.6800003051757812,3,-0.025391021970812222,1.75556949577846,48.47000122070313,-3.3428409499624387,47.77000045776367,1.5769326701586475,48.13999938964844,-0.025391021970812222 644,2012-04-27,49.43000030517578,49.65999984741211,49.20000076293945,49.47000122070313,782800.0,0.004062579012779954,1.1904813805631245,-0.04545553065409781,69.06157324386884,60.447264988005045,-1.4800109969354622,-1.9755498940090206,-4.549596788938359,-7.707908854448739,45.93012939355473,0.45999908447265625,0.6102120296927751,1.8005001068115263,0.23932030313472552,3.361679910488327,1.0199102049731295,2.581090008649923,-2.0106192463764074,89.25235477407716,18.130382664507508,0.7805899018383989,4,-1.0150012969970703,-1.7849998474121094,-5.322500228881836,-6.844999313354492,-3.0600013732910085,4,-0.0297390493956603,-1.1590900224113192,49.22999954223633,1.75556949577846,48.47000122070313,-3.3428409499624387,47.77000045776367,-0.0297390493956603 645,2012-04-30,48.95000076293945,49.40999984741211,48.86999893188477,49.31999969482422,679700.0,-0.009710692682032396,-1.0377293305599218,9.2497615868761,69.1630069460005,61.701597836067855,-0.7829178907740015,-1.41200215681652,-3.9146205356573915,-7.1382639012719835,45.39239448144055,0.5600013732910085,0.6055396929249923,1.2215005874633817,-0.4129865674077422,2.8559877423345057,0.4042570100278198,2.0387441648989437,-1.1721206979620433,63.58980478538913,-13.17965101232172,0.8172435774355623,4,-0.44500160217285156,-1.2450008392333984,-4.555000305175781,-6.364999771118164,-1.6500015258789062,0,-0.017568960101072673,1.1904813805631245,49.43000030517578,-1.1590900224113192,49.22999954223633,1.75556949577846,48.47000122070313,-0.017568960101072673 646,2012-05-01,48.16999816894531,49.38000106811523,48.09000015258789,49.1500015258789,1270100.0,-0.0159346799149529,-1.263160712612588,2.6486653676038285,52.15945433357815,60.64489011032806,0.08083349789475847,-0.5540835273270517,-2.977127716495282,-6.261383809448311,44.70950813374521,1.2900009155273366,0.6149539770115808,0.3739980697631822,-1.2133384476852314,1.9613345872115957,-0.41967018896102104,1.1676663284873854,-0.09097893877834906,11.309440011625743,-60.25297004509193,0.7936682587242055,5,0.33500099182128906,-0.3249988555908203,-3.7249984741210938,-5.444997787475586,-1.0799980163574219,1,-0.005812721402123411,-1.0377293305599218,48.95000076293945,1.1904813805631245,49.43000030517578,-1.1590900224113192,49.22999954223633,-0.005812721402123411 647,2012-05-02,49.18000030517578,49.38000106811523,47.4000015258789,47.599998474121094,1651300.0,0.02096745224461327,-1.0000038532378615,-1.6122412437427618,62.974188581384944,61.397091225390646,-0.8316387349465728,-1.495863246558251,-3.8046625303803197,-7.175795034255344,43.29089964140466,1.9799995422363281,0.7681010312763021,1.2920001983642564,-0.3942611526749147,2.9782615494034275,0.4488695228446744,2.1351308738838384,0.4799995422363281,78.76106642810731,7.2710459006153485,0.8431306755195843,5,-0.6499996185302734,-1.335000991821289,-4.25,-5.969999313354492,-1.5900001525878906,2,-0.0260268151963019,-1.263160712612588,48.16999816894531,-1.0377293305599218,48.95000076293945,1.1904813805631245,49.43000030517578,-0.0260268151963019 648,2012-05-03,48.84000015258789,49.43000030517578,48.43999862670898,49.36000061035156,1424400.0,-0.006913382482271135,2.0000057798457,-0.32911383236597874,62.03288507330605,61.77622455361705,-0.33568277070002495,-1.0813525515588935,-3.2907656113877977,-6.732109326833111,41.81439426371784,0.990001678466804,0.8085769365781985,0.869499969482419,-0.8343341065264482,2.5733340454912863,0.01758293147798895,1.7214170074868491,0.7747997283935533,63.71680071567837,-8.58158475388479,0.8519170380044324,5,-0.3099994659423828,-0.9950008392333984,-3.8175010681152344,-5.545000076293945,-1.2400016784667969,3,-0.042792795783338056,-1.0000038532378615,49.18000030517578,-1.263160712612588,48.16999816894531,-1.0377293305599218,48.95000076293945,-0.042792795783338056 649,2012-05-04,49.02999877929688,49.09000015258789,48.56000137329102,48.6500015258789,743200.0,0.0038902257599384704,1.1199951171874716,-0.7307633055790171,64.87292330009404,62.16874890269266,-0.40175739985053127,-1.1823283306580876,-3.317838030162747,-6.830795032632103,40.25809670072735,0.5299987792968679,0.8094688762701097,0.9644987106323342,-0.7538290628369069,2.682826484101575,0.10533482389771365,1.8236625973669547,0.54050513458251,80.29547948706427,5.245423986424456,0.8591638867346216,5,-0.4999980926513743,-1.18499946594239,-3.8899993896484446,-5.734998703002937,-1.5999984741211009,4,-0.05058126869225066,2.0000057798457,48.84000015258789,-1.0000038532378615,49.18000030517578,-1.263160712612588,48.16999816894531,-0.05058126869225066 650,2012-05-07,48.81000137329102,49.09000015258789,48.58000183105469,49.02999877929688,979700.0,-0.00448699595111457,1.9999887803073206,-0.5789447266448274,58.94570578578483,62.741394985456736,-0.08574222373152907,-0.849966889280374,-2.942171100110947,-6.514408120089797,38.83320381512797,0.5099983215332031,0.8743996066454685,0.6455013275146584,-0.9997083368842752,2.290710991913592,-0.1771035046848084,1.4681061597141252,0.7170924928283569,69.45816232956044,-4.744587239270885,0.822604832199465,5,-0.2800006866455149,-0.9650020599365305,-3.5325021743774485,-5.515001296997077,-1.1100006103515696,0,-0.04998980480958204,1.1199951171874716,49.02999877929688,2.0000057798457,48.84000015258789,-1.0000038532378615,49.18000030517578,-0.04998980480958204 651,2012-05-08,48.9900016784668,49.0,48.27999877929688,48.56999969482422,922400.0,0.0036877750483792493,2.272743035988281,-1.9091224358863206,58.075053066599146,62.495354858337386,-0.08323962341455626,-0.8656381153765977,-2.9657139828819723,-6.595514665457259,38.43674325566669,0.7200012207031179,0.9056741504793351,0.6930015563964815,-0.7476432678089324,2.1336463806018955,-0.02732085570622189,1.413323968499185,0.4945503408477734,78.32517776875787,7.0805150807303505,0.7203224121027064,5,-0.46000099182128906,-1.1450023651123047,-3.6600027084350586,-5.695001602172852,-0.9099998474121094,1,-0.03449688474187329,1.9999887803073206,48.81000137329102,1.1199951171874716,49.02999877929688,2.0000057798457,48.84000015258789,-0.03449688474187329 652,2012-05-09,48.18999862670898,48.88000106811523,48.099998474121094,48.72999954223633,1109400.0,-0.01632992497139385,-1.1666701987877564,-1.2857103931844567,54.35114068131033,61.29288122354742,0.7519429824376829,-0.045937974921045566,-2.0166133473141272,-5.695954706163668,37.148460543533204,0.8900032043457031,0.8894812363272422,-0.12100143432618182,-1.5512155008781932,1.3092126322258295,-0.8361084676021875,0.5941055989498238,1.252862382736879,6.766919449765996,-63.68549409690412,0.7151070332760054,5,0.34000205993653054,-0.3449993133544851,-2.667499542236321,-4.734998703002923,0.3600006103515696,2,-0.022826281499651713,2.272743035988281,48.9900016784668,1.9999887803073206,48.81000137329102,1.1199951171874716,49.02999877929688,-0.022826281499651713 653,2012-05-10,48.52000045776367,48.599998474121094,48.099998474121094,48.47000122070313,473000.0,0.006847931945608954,3.7620120256498755,-0.09259102276097406,54.211324797683794,59.64285361841575,0.3471421319875816,-0.3090904094536029,-2.233162921269937,-5.926823050358763,35.790557432826475,0.5,0.9698766723161896,0.1565004348754897,-1.219799754861036,1.5328006246120154,-0.5316496599927731,0.8446505297437525,0.8820033620108418,42.42437086501003,-25.355173533819638,0.6881500948682617,5,-0.10499954223632812,-0.6750011444091797,-2.83750057220459,-5.065000534057617,0.3299980163574219,3,-0.019167359777445547,-1.1666701987877564,48.18999862670898,2.272743035988281,48.9900016784668,1.9999887803073206,48.81000137329102,-0.019167359777445547 654,2012-05-11,48.93999862670898,49.02000045776367,48.34000015258789,48.36999893188477,450300.0,0.008656186417617784,-1.1587405389040266,11.4001678492422,55.899697131157396,58.16915252787763,-0.16726168824617105,-0.6265339155834297,-2.5228179261910597,-6.258928849340904,34.84233929726608,0.6800003051757812,0.9615153950213937,0.49099864959715944,-0.7985368004493054,1.7805340996436243,-0.15376907542606943,1.1357663746203883,0.42196514718762757,84.84835640771652,19.676584681734624,0.6447677250232318,5,-0.5249977111816335,-1.094999313354485,-3.142498970031731,-5.484998703002923,0.10000228881836648,4,-0.0273804697627551,3.7620120256498755,48.52000045776367,-1.1666701987877564,48.18999862670898,2.272743035988281,48.9900016784668,-0.0273804697627551 655,2012-05-14,48.68999862670898,48.83000183105469,48.20000076293945,48.709999084472656,505600.0,-0.0051082960158392865,3.8460511451165655,-0.0350885411786885,56.90688936238452,58.69664530885611,0.04691171635999325,-0.25990777266085985,-2.124961558316592,-5.9163287281674215,34.149092111279856,0.7399978637695241,0.8368558158499368,0.15849876403807883,-0.9498865325098578,1.2668840605860154,-0.39569388423588947,0.7126914123120471,0.6327259022272713,64.13031309474863,-4.354126249173078,0.554192648273968,5,-0.2749977111816335,-0.8449993133544851,-2.767498970031731,-5.234998703002923,-0.259998321533196,0,-0.02587796995422431,-1.1587405389040266,48.93999862670898,3.7620120256498755,48.52000045776367,-1.1666701987877564,48.18999862670898,-0.02587796995422431 656,2012-05-15,48.88999938964844,49.09000015258789,48.58000183105469,48.83000183105469,763800.0,0.004107635419602351,1.2173884198829052,-2.9998092695011276,53.40907401994534,57.63385480202949,-0.0449424981625981,-0.38514454202199744,-2.2013922774153087,-6.033761347673007,33.12842752118066,0.5099983215332031,0.6616075660802139,0.298499488830565,-0.7461719856715163,1.3431709633326463,-0.22383624842047567,0.8208352260816056,0.3942706792266648,79.79793698439059,13.406816500824746,0.5223357372510395,5,-0.125,-1.0450000762939453,-2.91249942779541,-5.434999465942383,-0.4399986267089844,1,-0.02434032811546616,3.8460511451165655,48.68999862670898,-1.1587405389040266,48.93999862670898,3.7620120256498755,48.52000045776367,-0.02434032811546616 657,2012-05-16,48.97999954223633,49.2400016784668,48.7599983215332,49.02999877929688,463800.0,0.0018408703970438367,1.0425455932602326,-0.8333545269584094,47.7231352472116,56.04388259913011,-0.18583923482387377,-0.4194674758140451,-2.171643537003675,-6.034562573915316,32.113359699305676,0.48000335693359375,0.5149946969883246,0.33949966430664347,-0.6799839727275909,1.3589833013408779,-0.17024215421047018,0.8492414828237571,0.26658515577884856,77.19285917448845,13.954315779457545,0.5097418185171159,5,-0.3099994659423828,-0.9099998474121094,-3.015000343322754,-5.524999618530273,-0.8999977111816406,2,-0.01837480031835359,1.2173884198829052,48.88999938964844,3.8460511451165655,48.68999862670898,-1.1587405389040266,48.93999862670898,-0.01837480031835359 658,2012-05-17,47.93999862670898,48.9000015258789,47.709999084472656,48.9000015258789,487300.0,-0.02123317528066815,1.4791642659312652,19.200350957500895,38.230644948423276,53.083629448944464,0.7968701777178993,0.6806326015937785,-1.0331153384861338,-4.905395238794604,30.42494757081453,1.2700004577636719,0.545579098071876,-0.7165012359619212,-1.676880277492856,0.24387780556901362,-1.196690756727385,-0.23631171519645733,1.3000030517578196,15.032624332740305,-43.05994022781859,0.48018952076546567,5,0.5350017547607493,0.34000205993653054,-1.6999998092651296,-4.269998550415032,-0.5399971008300781,3,0.012724251727694424,1.0425455932602326,48.97999954223633,1.2173884198829052,48.88999938964844,3.8460511451165655,48.68999862670898,0.012724251727694424 659,2012-05-18,47.31999969482422,48.11000061035156,47.22000122070313,47.93999862670898,695000.0,-0.012932810797773753,-1.1707411249692001,0.6458302703261085,37.40340185829268,50.690040123667565,1.2838025185033288,1.3169594232472832,-0.319439821129194,-4.2061151448636735,28.866241754860578,0.8899993896484304,0.39131908495616585,-1.3040000915527372,-2.397029176277222,-0.21097100682825243,-1.8505146339149832,-0.7574855491904913,1.9200019836425781,4.950418389102476,-50.28025977921515,0.5465145423622433,5,0.9100017547607422,0.9600009918212891,-0.9800004959106445,-3.6499996185302734,0.26000213623046875,4,0.032333025975573415,1.4791642659312652,47.93999862670898,1.0425455932602326,48.97999954223633,1.2173884198829052,48.88999938964844,0.032333025975573415 660,2012-05-21,47.58000183105469,47.66999816894531,47.13000106811523,47.66999816894531,1053400.0,0.005494550674287169,11.00042387249931,0.14515563376382226,45.042051395152335,49.24192882684013,0.9286321180234793,1.0675883939870943,-0.5114386427464552,-4.3896288240125045,27.183134298698608,0.5399971008300852,0.2642319547777703,-1.015998077392581,-2.187131602851622,0.15513544806645996,-1.6015648401221014,-0.4304313146630605,1.5791998291015616,21.327044207085837,-37.82934911382911,0.5855667627295196,5,0.6049995422363281,0.6999988555908203,-1.0675029754638672,-3.910001754760742,0.7899971008300852,0,0.03068514140997225,-1.1707411249692001,47.31999969482422,1.4791642659312652,47.93999862670898,1.0425455932602326,48.97999954223633,0.03068514140997225 661,2012-05-22,47.97000122070313,48.20000076293945,47.63999938964844,47.9000015258789,534000.0,0.008196708168134226,1.1132175965912363,-0.7778060359445458,38.64916821019916,47.49726521893889,0.42323787441615224,0.7308098125992686,-0.8158952614720505,-4.698818002096516,24.896026441000856,0.6199989318847656,0.09866698830874299,-0.6359987258911062,-1.7805491536436904,0.508551701861478,-1.2082739397674018,-0.06372351201481052,1.0674484039306549,39.810422256131176,-16.169390086695444,0.5722752138762937,5,0.21500015258788352,0.42499923706053977,-1.440002441406257,-4.300001144409187,-0.050003051757819605,1,0.009589307333061292,11.00042387249931,47.58000183105469,-1.1707411249692001,47.31999969482422,1.4791642659312652,47.93999862670898,0.009589307333061292 662,2012-05-23,47.959999084472656,48.08000183105469,47.40999984741211,47.81000137329102,616000.0,-0.00020850815042627868,2.4358793783072663,2.1428337874654035,41.19999603271792,46.05156202283157,0.4438602203070303,0.7385085371634972,-0.7396574483155618,-4.609478806083061,22.48159637201902,0.6700019836425781,-0.00635386581801356,-0.6205007553100614,-1.8000007242439011,0.5589992136237782,-1.2102507397769813,-0.030750770843141595,0.9630036267700177,46.89253116951731,-7.7736461040710765,0.5897499844669193,5,0.22500228881835938,0.4350013732910156,-1.3349981307983398,-4.274997711181641,1.2999992370605469,2,0.010216882565067475,1.1132175965912363,47.97000122070313,11.00042387249931,47.58000183105469,-1.1707411249692001,47.31999969482422,0.010216882565067475 663,2012-05-24,47.97999954223633,48.36000061035156,47.72000122070313,48.20000076293945,506200.0,0.0004170237311398317,1.3703640910439274,-1.4666971847105295,39.130455385864444,44.188312940021255,0.37906829416050414,0.6535684415464402,-0.6679681931670842,-4.551136558578818,19.26711349930142,0.6399993896484304,-0.1251567527017201,-0.5380002975463896,-1.704995682308109,0.6289950872153298,-1.1214979899272493,0.04549739483447013,0.8354230704186989,69.1055927204386,16.950951487603774,0.5834976923808609,5,0.2050018310546875,0.41500091552734375,-1.3499994277954102,-4.159999847412109,2.170001983642571,3,0.002084249474207045,2.4358793783072663,47.959999084472656,1.1132175965912363,47.97000122070313,11.00042387249931,47.58000183105469,0.002084249474207045 664,2012-05-25,47.959999084472656,48.2400016784668,47.38999938964844,47.38999938964844,382600.0,-0.0004168498948413646,-1.982465768093052,-2.5908933277847135,40.820726867364925,42.40096155168574,0.2742802529674151,0.5879372985063469,-0.5655808843951107,-4.439819634790929,15.795209464538262,0.8500022888183594,-0.16415862425662908,-0.4845006942748995,-1.593364161535355,0.6243627729855561,-1.0389324279051237,0.06993103935532474,0.7542982355099852,67.47953863855594,16.790204542882492,0.5544317336302272,5,0.22500228881835938,0.4350013732910156,-1.234999656677246,-4.024999618530273,2.1100006103515625,4,-0.011676346315341313,1.3703640910439274,47.97999954223633,2.4358793783072663,47.959999084472656,1.1132175965912363,47.97000122070313,-0.011676346315341313 665,2012-05-29,48.09000015258789,48.290000915527344,47.72000122070313,48.27000045776367,440100.0,0.0027106144828372702,4.181786655569362,-0.31579017815315014,40.17467612620797,40.93047289682603,0.056120660322974913,0.4112907520347733,-0.6016039109834566,-4.470753690644898,12.837716531477076,0.5699996948242116,-0.22643195005491634,-0.31149959564208984,-1.4044102517205133,0.7814110604363336,-0.857954923681298,0.2349557323971183,0.5292393922827046,72.16493629070317,23.939809824520736,0.5464553280392109,5,0.095001220703125,0.30500030517578125,-1.3575010299682617,-4.155000686645508,1.7900009155273366,1,-0.010605080472343431,-1.982465768093052,47.959999084472656,1.3703640910439274,47.97999954223633,2.4358793783072663,47.959999084472656,-0.010605080472343431 666,2012-05-30,47.88999938964844,48.290000915527344,47.599998474121094,47.599998474121094,668500.0,-0.004158884639319127,-3.7586225040119965,-1.6111134658585173,46.23117215467719,40.76469921987776,0.11102999558994497,0.6210823789359807,-0.3238081446707355,-4.1742382589212355,11.278068865521501,0.69000244140625,-0.3479242905896953,-0.4975004196166992,-1.609897050424422,0.6148962111910237,-1.0536987350205607,0.058697895787162224,0.6398858466168349,51.54632688375019,-1.8435474637314613,0.5561983154038622,5,0.1250019073486257,0.5050010681152344,-1.0200004577636719,-3.9549999237060547,1.7999992370605398,2,0.01002295987374957,4.181786655569362,48.09000015258789,-1.982465768093052,47.959999084472656,1.3703640910439274,47.97999954223633,0.01002295987374957 667,2012-05-31,47.9000015258789,48.04999923706055,47.43000030517578,47.88999938964844,805500.0,0.0002088564702011908,3.000024611143926,0.034490016047961605,41.53008653925318,41.131303841081085,-0.0763049183007638,0.5378447234302257,-0.2613873464032892,-4.090519810037371,10.81599691074053,0.6199989318847656,-0.46768800696828094,-0.42349834442139667,-1.4902644808444165,0.6432677920016232,-0.9568814126329102,0.10988472379011682,0.545890660297367,52.57747365109255,-2.1086055860238986,0.5333830682115107,5,-0.1550006866455007,0.49499893188477273,-0.710000991821282,-3.825000762939446,1.859996795654304,3,0.00041746643902729197,-3.7586225040119965,47.88999938964844,4.181786655569362,48.09000015258789,-1.982465768093052,47.959999084472656,0.00041746643902729197 668,2012-06-01,46.75,47.77999877929688,46.43000030517578,47.54999923706055,761600.0,-0.024008381821399083,1.142857575363065,-79.98283752866094,25.057024804160648,39.759484168399744,0.9913998848048919,1.6055582666924835,0.9375615285177545,-2.8526931375214986,10.686084953200673,1.470001220703118,-0.6111640399301876,-1.4689998626708984,-2.7168339204628325,-0.22116580487896442,-2.0929168915668654,-0.8450828337749314,1.6169387190926017,17.204279022453385,-32.2757476511558,0.6239170288959676,6,0.6450004577636719,1.2950000762939453,0.5049991607666016,-2.6100006103515625,3.0800018310546875,4,0.05368980366915932,3.000024611143926,47.9000015258789,-3.7586225040119965,47.88999938964844,4.181786655569362,48.09000015258789,0.05368980366915932 669,2012-06-04,46.54999923706055,46.84000015258789,46.27000045776367,46.5099983215332,629600.0,-0.004278091185870636,-1.192320671391053,-0.05000119209403238,25.345695028953074,37.57100012771094,1.1965161164791098,1.69725660593096,1.1758457758307372,-2.5713657826461684,10.605964401061621,0.5699996948242188,-0.7402414648285642,-1.5450006484985366,-2.937952884731537,-0.15204841226553611,-2.241476766615037,-0.8485245303820363,1.6619844089187126,13.861322566573062,-32.370721718287015,0.6964761181165007,6,0.7650012969970703,1.4150009155273438,1.1650009155273438,-2.059999465942383,3.2299995422363352,0,0.07733624807349582,1.142857575363065,46.75,3.000024611143926,47.9000015258789,-3.7586225040119965,47.88999938964844,0.07733624807349582 670,2012-06-05,46.36999893188477,46.790000915527344,45.849998474121094,46.66999816894531,809200.0,-0.0038668165010938838,2.4814600272677825,-7.499809269502016,20.833403239835263,35.5914706865594,1.3263022413572259,1.7761494879702084,1.3957286864408829,-2.3176048086980288,10.664262526752163,0.94000244140625,-0.7293686573933869,-1.6030008316039996,-3.1510536830097635,-0.05494798019823577,-2.377027257306885,-0.8289744059011142,1.6477863952729308,21.31147284688725,-19.820660739324772,0.7740264257028834,6,0.7350006103515554,1.2700004577636648,1.6600008010864187,-1.6999988555908274,3.4600028991699148,1,0.07979298788370826,-1.192320671391053,46.54999923706055,1.142857575363065,46.75,3.000024611143926,47.9000015258789,0.07979298788370826 671,2012-06-06,47.29999923706055,47.43999862670898,46.70000076293945,46.7599983215332,588000.0,0.02005607777869267,-1.2424312483382631,-1.8000076294139764,33.720962898453834,34.7604670049745,0.325496935337803,0.751580641139725,0.4743634703353763,-3.160821826995104,10.853789380717592,1.0699996948242045,-0.6407691244600926,-0.5885004043579087,-2.086502768697777,0.9095019599819594,-1.3375015865278428,0.16050077781202532,0.4576516677327618,65.9091027314957,28.126469021200222,0.7490011821699338,6,-0.19499969482421875,0.3400001525878906,0.8050003051757812,-2.2150001525878906,3.3500022888183523,2,0.05454549413677778,2.4814600272677825,46.36999893188477,-1.192320671391053,46.54999923706055,1.142857575363065,46.75,0.05454549413677778 672,2012-06-07,47.09000015258789,47.77000045776367,46.93999862670898,47.540000915527344,632300.0,-0.004439727016065542,-1.213326958582748,-0.8333333333333334,40.18479657048016,34.877616025487356,0.4460113969246393,0.9222283531031152,0.7049202369894303,-2.8675729909331125,11.173194555007107,0.8300018310546946,-0.6390030727434066,-0.7434995651245089,-2.2752857677633784,0.7882866375143607,-1.5093926664439437,0.0223935361949259,-1.2400016784667969,64.24878147124723,22.61401109026916,0.7658931013194362,6,-0.020000457763671875,0.5499992370605469,1.0849990844726562,-2.0050010681152344,2.9199981689453125,3,0.055213388526145435,-1.2424312483382631,47.29999923706055,2.4814600272677825,46.36999893188477,-1.192320671391053,46.54999923706055,0.055213388526145435 673,2012-06-08,47.59000015258789,47.599998474121094,46.90999984741211,47.06000137329102,708900.0,0.010617965563385567,1.5091067985406927,-1.1777730682829495,53.206648248641535,36.253829512295866,-0.1286575122430733,0.36784215441450385,0.23558033382654742,-3.2692339348407984,11.52189336474776,0.6899986267089844,-0.6173535078537711,-0.19699954986572266,-1.6971761257231677,1.3031770259917224,-0.9470878377944487,0.5530887380630034,-1.7016016387939459,90.62499379118924,42.51785099556888,0.7500882879287238,6,-0.5200004577636719,0.049999237060546875,0.5974998474121094,-2.5050010681152344,3.3499984741210866,4,0.04559777604512805,-1.213326958582748,47.09000015258789,-1.2424312483382631,47.29999923706055,2.4814600272677825,46.36999893188477,0.04559777604512805 674,2012-06-11,47.599998474121094,48.09000015258789,47.54999923706055,48.04999923706055,663900.0,0.00021009290819806736,1.037729330559894,-0.849059998848402,50.25248243893604,37.37358576926565,-0.21801925354002094,0.2659420913966457,0.2515100477215242,-3.1906943690136984,11.066474659705575,0.5400009155273438,-0.6173768344944932,-0.12000122070312358,-1.5196853409836706,1.2796828995774234,-0.8198432808434006,0.5798408394371535,-1.6739679214477547,78.12494145976775,25.530226229159318,0.6998420601402747,6,-0.529998779296875,-0.05499839782714844,0.5875015258789062,-2.5149993896484375,3.140003204345703,0,0.04684881152141185,1.5091067985406927,47.59000015258789,-1.213326958582748,47.09000015258789,-1.2424312483382631,47.29999923706055,0.04684881152141185 675,2012-06-12,47.43000030517578,47.7400016784668,47.349998474121094,47.540000915527344,421200.0,-0.0035713902183786006,-1.888866911556937,0.24444538634340696,42.780747026784304,36.990205199499776,-0.16929023302491686,0.35490029610988927,0.44502821718472774,-2.9403912086960915,10.917560855780364,0.3900032043457031,-0.6156130955042372,-0.22699947357178019,-1.5544125654488852,1.1004136183053248,-0.8907060195103327,0.4367070723667723,-1.4174109685058625,52.51797573961249,-1.6238946919209454,0.6637065459385537,6,-0.46000099182128906,0.11499977111816406,0.7574996948242188,-2.1599998474121094,3.009998321533196,1,0.0495466679106189,1.037729330559894,47.599998474121094,1.5091067985406927,47.59000015258789,-1.213326958582748,47.09000015258789,0.0495466679106189 676,2012-06-13,47.70000076293945,47.77000045776367,47.06999969482422,47.22999954223633,837600.0,0.0056926092352187485,1.295082172249043,-4.272714662227771,46.7500240802535,37.570198259610926,-0.5242016930650166,-0.009299764217132633,0.20700585766388713,-3.1201967840734497,10.52778765455955,0.7000007629394531,-0.6216531623037014,0.10250091552734375,-1.0922575855838943,1.2972594166385818,-0.4948783350282753,0.6998801660829628,-1.604314993632812,66.94921281479326,11.399171639483932,0.5973792505556195,6,-0.7300014495849609,-0.1550006866455078,0.4874992370605469,-2.3050003051757812,1.8499984741210938,2,0.044654109728445635,-1.888866911556937,47.43000030517578,1.037729330559894,47.599998474121094,1.5091067985406927,47.59000015258789,0.044654109728445635 677,2012-06-14,48.08000183105469,48.09000015258789,47.68000030517578,47.75,593100.0,0.007966479287993655,1.342866485013624,0.7021297318355951,51.14681407481875,40.4690637341285,-0.978929469976606,-0.4850524122864641,-0.15270588121292406,-3.406079260615101,9.756990954631965,0.4099998474121094,-0.6287245578155733,0.5275018692016573,-0.5047547670765553,1.55975850547987,0.011373551062554554,1.04363018734076,-1.9045434864167987,99.1526848349659,43.44531761687033,0.5161283181391062,6,-1.1100025177001953,-0.5350017547607422,0.1074981689453125,-2.5800018310546875,1.3299980163574219,3,0.05345257065203057,1.295082172249043,47.70000076293945,-1.888866911556937,47.43000030517578,1.037729330559894,47.599998474121094,0.05345257065203057 678,2012-06-15,48.54999923706055,48.61000061035156,48.0099983215332,48.34000015258789,907900.0,0.009775320052136216,2.6363573311138855,0.6363573311138854,56.133055968175476,43.88988161626431,-1.3038605049083571,-0.9560227173907165,-0.591698487686557,-3.7785889028127997,10.178452338331745,0.6000022888183594,-0.6494473809269365,0.9669992446899442,-0.14632909165915464,2.080327581039043,0.4103350765153948,1.5236634128644937,-2.2979592201046586,96.10380924543351,40.155293982993186,0.5566641681745489,6,-1.3199996948242188,-1.0049991607666016,-0.3624992370605469,-2.885000228881836,0.40000152587890625,4,0.030072072243374492,1.342866485013624,48.08000183105469,1.295082172249043,47.70000076293945,-1.888866911556937,47.43000030517578,0.030072072243374492 679,2012-06-18,48.849998474121094,49.0,48.15999984741211,48.540000915527344,765500.0,0.006179181087021313,1.7540961052605248,1.4761852861035423,57.63050593767647,47.978448582691115,-1.3894056476134722,-1.196886145222706,-0.8546334595078946,-3.9834756628226202,10.15581079118858,0.8400001525878906,-0.6450983679975764,1.1904985427856474,-0.049764256995587175,2.430761342566882,0.5703671428950301,1.8106299426762646,-2.4564808215614633,92.22790144246925,36.74725458471387,0.6201313998906172,6,-0.9999980926513672,-1.3049983978271484,-0.7199983596801758,-2.999998092651367,0.0800018310546875,0,0.04278403721332946,2.6363573311138855,48.54999923706055,1.342866485013624,48.08000183105469,1.295082172249043,47.70000076293945,0.04278403721332946 680,2012-06-19,49.040000915527344,49.25,48.79999923706055,49.0,1134900.0,0.00388950762213236,-1.0454466638923567,0.12903622760385902,61.56942900827113,51.07272259489304,-1.29725946384211,-1.340635995090416,-0.9949282541132902,-4.072942084984774,10.12225667608072,0.4500007629394531,-0.4449862878983524,1.3075010299682646,-0.07658744169050635,2.6915895016270355,0.6154567941388791,1.99954526579765,-2.4379646751724806,90.36701582224214,32.96814206025806,0.692044235829387,6,-0.9600009918212891,-1.4900016784667969,-0.9100008010864258,-3.020000457763672,0.8799972534179688,1,0.03466559402940761,1.7540961052605248,48.849998474121094,2.6363573311138855,48.54999923706055,1.342866485013624,48.08000183105469,0.03466559402940761 681,2012-06-20,48.43000030517578,49.25,47.91999816894531,49.25,1165800.0,-0.012438837662387181,2.243908112282399,-20.499523173755485,54.757619464408336,52.69192513866284,-0.5700593327480163,-0.7319330205364452,-0.3254867579027305,-3.367646303702145,10.575154321741328,1.3300018310546875,-0.23082362622790242,0.6745004653930664,-0.7411339845850762,2.090134915371209,-0.033316759596004886,1.3823176903821377,-1.563167688856403,47.77070992258835,-9.8151157167608,0.7078172249890705,6,-0.35000038146972656,-0.8800010681152344,-0.3000001907348633,-2.4099998474121094,2.4300003051757812,2,0.041503165576449286,-1.0454466638923567,49.040000915527344,1.7540961052605248,48.849998474121094,2.6363573311138855,48.54999923706055,0.041503165576449286 682,2012-06-21,48.45000076293945,48.93000030517578,48.27000045776367,48.38000106811523,952700.0,0.0004129766185760886,-3.5517087158980294,-0.0853655132630647,69.14415865708874,54.4627596284903,-0.4211437734727852,-0.7518914252236115,-0.3352019067266383,-3.2912678334518546,10.750214017656933,0.6599998474121094,0.04056854123071929,0.6700008392333956,-0.7771455917072387,2.11714727017403,-0.05357237623692157,1.3935740547037128,-1.344851408252012,39.849764234824406,-21.90039110219439,0.7235732154703186,6,-0.29000091552734375,-0.9000015258789062,-0.14500141143798828,-2.4300003051757812,2.0,3,0.02270378651804905,2.243908112282399,48.43000030517578,-1.0454466638923567,49.040000915527344,1.7540961052605248,48.849998474121094,0.02270378651804905 683,2012-06-22,48.08000183105469,48.63000106811523,48.02000045776367,48.4000015258789,2714200.0,-0.007636716740111682,-1.7727146622277385,-4.571444141688808,66.59439975572685,56.27852821924483,0.028688341930546812,-0.39422875162706816,0.05517961598401655,-2.8228696603626844,11.438795218477226,0.6100006103515554,0.19780083534811865,0.295001792907712,-1.1557408146729458,1.7457444004883698,-0.43036951088262043,1.0203730966980444,-0.7603674118359933,12.030333971983525,-53.47332826700533,0.7253713037903295,6,0.07999801635742188,-0.5300025939941406,0.28999805450439453,-1.8200016021728516,2.1699981689453125,4,0.027662187306706443,-3.5517087158980294,48.45000076293945,2.243908112282399,48.43000030517578,-1.0454466638923567,49.040000915527344,0.027662187306706443 684,2012-06-25,47.4000015258789,47.97000122070313,47.2599983215332,47.61000061035156,741000.0,-0.014143100650561569,-1.897938529567494,0.656247764823726,60.078309587885386,58.200479614922735,0.7569354958175936,0.2547268252133108,0.7558182490711971,-2.0451898620672537,12.018915594918415,0.8200035095214844,0.31317285173586384,-0.35699863433838885,-1.8151175641379709,1.1011202954611932,-1.0860580992381799,0.37206083056140216,1.8499984741211009,7.03533096783928,-61.41216182260562,0.7290594648997913,6,0.7599983215332102,0.14999771118164773,0.977499008178718,-1.065002441406243,0.4799995422363281,0,0.03270040479248304,-1.7727146622277385,48.08000183105469,-3.5517087158980294,48.45000076293945,2.243908112282399,48.43000030517578,0.03270040479248304 685,2012-06-26,47.58000183105469,47.66999816894531,47.0099983215332,47.5099983215332,741000.0,0.0037974746704916296,4.280079346913863,-0.3333514986375909,53.2110412818792,58.91837041510337,0.6710149311129214,0.036427340803996344,0.605098569429515,-2.11828715142628,12.792045309562708,0.6599998474121094,0.3322678452239458,-0.15149841308593892,-1.6029195578916742,1.2999227317197963,-0.8772089854888065,0.5742121593169287,1.6301981353759771,25.446566178987506,-41.532428093718465,0.7257105724028691,6,0.5499973297119141,-0.030002593994140625,0.6749992370605469,-1.0450019836425781,0.20999908447265625,1,0.028373232916522717,-1.897938529567494,47.4000015258789,-1.7727146622277385,48.08000183105469,-3.5517087158980294,48.45000076293945,0.028373232916522717 686,2012-06-27,48.36999893188477,48.58000183105469,47.459999084472656,47.459999084472656,637400.0,0.01660355339277153,-1.461544910731877,12.999346084682136,62.955466837581774,60.230442944299256,-0.015587476473925221,-0.7544464606445942,-0.16678894239230146,-2.813904681104937,13.026817928193973,1.1200027465820312,0.3897465125146269,0.6144987106323327,-0.8635867850891472,2.0925842063538127,-0.12454403722841079,1.3535414584930763,0.7521929687499949,70.83329194126205,3.3639932492726814,0.7390427478607418,6,-0.23999977111817117,-0.8199996948242259,-0.137497901916511,-1.4899997711181712,-0.9899978637695455,2,0.03204464071300195,4.280079346913863,47.58000183105469,-1.897938529567494,47.4000015258789,-1.7727146622277385,48.08000183105469,0.03204464071300195 687,2012-06-28,47.91999816894531,48.29999923706055,47.56000137329102,48.099998474121094,785100.0,-0.009303303139889585,1.551708715898005,-0.1978025663275343,53.374215899578964,59.92390515889964,0.45743399716194233,-0.31923830087015403,0.28647194205621673,-2.2790067882151988,13.04163666200453,0.80999755859375,0.49134960432892427,0.16349811553955362,-1.3150259304792655,1.6420221615583728,-0.575763907469856,0.9027601385489632,1.117705988525394,56.17273485073281,-8.021870351473169,0.7392620230094078,6,0.21000099182128906,-0.3699989318847656,0.37000274658203125,-1.0049991607666016,-1.529998779296875,3,0.06135230704811523,-1.461544910731877,48.36999893188477,4.280079346913863,47.58000183105469,-1.897938529567494,47.4000015258789,0.06135230704811523 688,2012-06-29,49.2599983215332,49.34000015258789,48.20000076293945,48.34000015258789,1071100.0,0.027963276372916956,1.1111064016162986,-5.111092273131861,63.344055785371,60.5587440308657,-0.8618993575448854,-1.54053833636587,-1.02237950908021,-3.5225817912624464,12.024198997788025,1.4200019836425781,0.5973740986660943,1.3779983520507812,-0.1654849635064224,2.921481667607985,0.606256694272183,2.1497400098293795,-2.25,96.56644771740483,32.72389866335741,0.7717416577786002,6,-1.0849990844726562,-1.664999008178711,-0.9699974060058594,-2.18499755859375,-2.129997253417976,4,0.024157581850465792,1.551708715898005,47.91999816894531,-1.461544910731877,48.36999893188477,4.280079346913863,47.58000183105469,0.024157581850465792 689,2012-07-02,50.1500015258789,50.16999816894531,49.02999877929688,49.02999877929688,934200.0,0.018067463148017326,-1.0357082036226042,1.2173967127195373,69.59654368761257,61.45064566190364,-1.730036232386368,-2.263036958780411,-1.8815332244051106,-4.308249258494335,11.052222504965254,1.1399993896484304,0.684385590353628,2.088001441955562,0.36889991252465393,3.8071029713864704,1.2284506772401116,2.9475522066710127,-3.0934031677246026,99.367194809114,32.683851290105096,0.8595507647154528,7,-1.5600032806396413,-2.140003204345696,-1.8600006103515554,-3.075000762939446,-1.190002441406243,0,0.0019939874591927698,1.1111064016162986,49.2599983215332,1.551708715898005,47.91999816894531,-1.461544910731877,48.36999893188477,0.0019939874591927698 690,2012-07-03,50.06999969482422,50.41999816894531,49.9000015258789,50.290000915527344,345500.0,-0.0015952508199506,1.1666719649045023,-0.19642917963774337,67.55553772224835,62.87263657944142,-1.6634988252402039,-1.9938536217760472,-1.7764558705183333,-4.121241913671774,9.691491131979406,0.5199966430664134,0.7111547217182022,1.8229995727539077,0.07447134461004623,3.571527800897769,0.9487354586819805,2.697263686825835,-2.8888653442382832,88.17572356839266,20.63679342862268,0.8742641140719302,7,-1.355001449584961,-1.9350013732910156,-1.779998779296875,-2.9949989318847656,-1.3299980163574219,1,-0.04373873856714594,-1.0357082036226042,50.1500015258789,1.1111064016162986,49.2599983215332,1.551708715898005,47.91999816894531,-0.04373873856714594 691,2012-07-05,49.88000106811523,50.65999984741211,49.79999923706055,49.97999954223633,1015800.0,-0.003794660033293984,-5.615334957011649,0.4545359966708604,63.71950350795057,62.26989711842607,-1.3926380967060155,-1.687158796632481,-1.5511445222863571,-3.82042412233654,9.389717277036526,0.8600006103515625,0.7029974177490672,1.5040008544921832,-0.32899944832384165,3.337001157308208,0.5875007030841743,2.420501005900192,-2.5045348884277274,74.8387366700873,10.831994842246118,0.9165001514080117,7,-1.045001983642571,-1.6250019073486257,-1.5900001525878835,-2.7900009155273366,-1.2600021362304545,3,-0.041900563509086886,1.1666719649045023,50.06999969482422,-1.0357082036226042,50.1500015258789,1.1111064016162986,49.2599983215332,-0.041900563509086886 692,2012-07-06,49.68999862670898,49.959999084472656,49.31000137329102,49.7400016784668,699000.0,-0.0038091908046831158,1.6530634488127387,0.5000381475547773,59.0764189991167,61.43456592324716,-1.1267323340580901,-1.3622257605527466,-1.3498757018706087,-3.5200613690652816,9.340912924767334,0.6499977111816335,0.6509370689775764,1.1839984893798743,-0.6337082261461688,3.0017052049059174,0.2751451316168527,2.092851847142896,-2.0517697536035087,60.56904139413252,0.5966535666441146,0.908853357763021,7,-0.854999542236321,-1.4349994659423757,-1.4849977493286062,-2.5499992370605398,-0.9599990844726491,4,-0.046488179159499876,-5.615334957011649,49.88000106811523,1.1666719649045023,50.06999969482422,-1.0357082036226042,50.1500015258789,-0.046488179159499876 693,2012-07-09,49.7599983215332,49.86000061035156,49.15999984741211,49.63999938964844,413600.0,0.0014087280490806542,3.3749567871064645,-2.3998321635638944,57.52065136039513,61.15038167574825,-1.0430513048690884,-1.3294823748302704,-1.4320640927115136,-3.481047399173846,9.190320511469436,0.7000007629394531,0.685936051592229,1.145498275756836,-0.7008229578377083,2.99181950935138,0.22233765895956026,2.0686588925541116,-1.8800277704832027,44.785218642857735,-10.64824230162614,0.9231606167972736,7,-0.9249992370605469,-1.5049991607666016,-1.689997673034668,-2.469999313354492,-0.7399978637695312,0,-0.06772506120496447,1.6530634488127387,49.68999862670898,-5.615334957011649,49.88000106811523,1.1666719649045023,50.06999969482422,-0.06772506120496447 694,2012-07-10,49.83000183105469,50.08000183105469,49.5099983215332,49.790000915527344,722500.0,0.001406822987998213,1.111120530100736,0.33334392980894556,56.661044337916074,61.53371534864123,-0.8181468196419956,-1.28999218807499,-1.5201417646761257,-3.4509020588554336,9.807545726633773,0.5700035095214844,0.652913150170086,1.104001617431642,-0.7536636045880343,2.9616668394513184,0.17516900642180389,2.03283422844148,-1.7276289362957158,44.666798909505204,-6.085581120570957,0.9288326110098366,7,-0.7700023651123047,-1.575002670288086,-2.110001564025879,-2.5400028228759766,-1.0,1,-0.05418423968944719,3.3749567871064645,49.7599983215332,1.6530634488127387,49.68999862670898,-5.615334957011649,49.88000106811523,-0.05418423968944719 695,2012-07-11,49.77999877929688,49.959999084472656,49.31000137329102,49.86000061035156,478700.0,-0.0010034728059480358,3.6428610354222926,-1.9999999999998224,62.569793907293814,61.49086280083146,-0.47299656938293566,-1.111914647035256,-1.4736923778974713,-3.3038563341544034,10.1185331708656,0.6499977111816335,0.662275032787278,0.9364986419677805,-0.8726618460143598,2.745659129949921,0.031918397976710366,1.8410788859588507,-1.473015728325656,41.333262125651515,-9.391604934718131,0.9045802439910707,7,-0.6699981689453196,-1.5249996185302805,-2.139998435974128,-2.269998550415046,-1.0699996948242259,2,-0.01647247318063927,1.111120530100736,49.83000183105469,3.3749567871064645,49.7599983215332,1.6530634488127387,49.68999862670898,-0.01647247318063927 696,2012-07-12,49.83000183105469,49.97999954223633,49.38000106811523,49.47000122070313,1001900.0,0.0010044807750899665,-1.222212803232565,-4.499904634751408,62.77775697752369,62.535700698380865,-0.3286832965863695,-1.0478872091567126,-1.5015956615957151,-3.251389258502762,10.11353555581724,0.5999984741211009,0.7672142157327002,0.8800016403198256,-0.8962032129407191,2.6562064935803704,-0.008100786310450303,1.7681040669501016,-1.3347774363681921,72.82614554697251,19.86949584983246,0.8881024266302733,7,-0.40000152587890625,-1.1500015258789062,-2.4575023651123047,-2.1850013732910156,-0.7100028991699148,3,-0.021874375126123113,3.6428610354222926,49.77999877929688,1.111120530100736,49.83000183105469,3.3749567871064645,49.7599983215332,-0.021874375126123113 697,2012-07-13,50.6500015258789,50.72000122070313,49.88000106811523,49.88000106811523,405500.0,0.0164559435017555,-1.181817281063792,2.138886534141525,71.96575779272345,63.493667588086694,-0.8054042785614115,-1.7554813964668838,-2.3220718400981823,-3.9581604936014756,10.82272317880449,0.8899993896484446,0.9445103871968001,1.5715013504028263,-0.3085129247736731,3.451515625579326,0.6314942128145802,2.5115084879910725,-1.9815950949743524,95.51284402547931,35.835190696361096,0.9400071375882485,7,-0.775001525878892,-1.835000991821282,-3.2775020599365163,-2.9450016021728445,-1.7700004577636719,4,-0.04007902335317648,-1.222212803232565,49.83000183105469,3.6428610354222926,49.77999877929688,1.111120530100736,49.83000183105469,-0.04007902335317648 698,2012-07-16,50.0099983215332,50.66999816894531,49.93999862670898,50.47000122070313,630400.0,-0.01263579832309969,-1.4333225250656103,-0.5974060074015084,72.46118179114306,63.8119607107012,-0.05344592031210027,-1.054558245611119,-1.679030938550227,-3.2116523311225365,11.81522726492191,0.7299995422363352,1.0021060362689838,0.8584981918334975,-1.0483013115222235,2.7652976951892185,-0.09490155984436655,1.8118979435113616,-1.1364324116487978,49.64517900671715,-16.001870615500074,0.9533997516778612,7,-0.06999778747558594,-1.194997787475586,-2.654998779296875,-2.2549991607666016,-1.3199996948242259,0,-0.025594857473645094,-1.181817281063792,50.6500015258789,-1.222212803232565,49.83000183105469,3.6428610354222926,49.77999877929688,-0.025594857473645094 699,2012-07-17,50.93999862670898,50.97000122070313,50.06999969482422,50.2599983215332,548500.0,0.01859628747028652,1.4324185001133816,-1.478252216242177,75.60966674400717,64.70686393534106,-0.9606198607050445,-1.9183052696343807,-2.6012493917252115,-4.036961437034179,12.481676821640878,0.960002899169929,1.1918844264118036,1.6839984893798743,-0.37614300995485195,3.7441399887146005,0.6539277397125076,2.714069239047241,-1.8817891857426972,98.19261465349362,26.326110375251744,1.0300707496673633,7,-0.8749980926513601,-1.9499988555908132,-3.584999084472649,-3.1849994659423757,-2.6199989318847585,1,-0.037691366719798225,-1.4333225250656103,50.0099983215332,-1.181817281063792,50.6500015258789,-1.222212803232565,49.83000183105469,-0.037691366719798225 700,2012-07-18,50.7400016784668,51.0,50.5,50.72000122070313,291500.0,-0.003926127868745466,-1.1738993423835073,0.029412424687801905,69.84921444290244,65.3879429281135,-0.7326325734749304,-1.6700423330047727,-2.3885418695468914,-3.7363652034736887,12.903043553288157,0.5,1.2094708778387684,1.3990015029907212,-0.7614552721851382,3.5594582781665807,0.3187731154027915,2.479229890578651,-1.4523772239320962,83.95071031122777,11.459724386358872,1.080228387587929,7,-0.6600017547607422,-1.7350025177001953,-3.432501792907715,-2.9850025177001953,-2.390003204345703,2,-0.03764288104512781,1.4324185001133816,50.93999862670898,-1.4333225250656103,50.0099983215332,-1.181817281063792,50.6500015258789,-0.03764288104512781 701,2012-07-19,50.43999862670898,50.86000061035156,50.2599983215332,50.7400016784668,470200.0,-0.005912555022345112,1.2222269317170347,-14.999809269507878,71.64941865380955,66.78494288974605,-0.38536544379220317,-1.277217964442535,-2.0848550766614125,-3.3387214567701378,14.04643090573,0.6000022888183594,1.0890025041655065,0.9984985351562443,-1.170510270104188,3.1675073404166767,-0.08600586747397188,2.0830029377864605,-0.9126415958091343,49.9998297008522,-23.540950908064872,1.0845044026302162,7,-0.3599987030029226,-1.4349994659423757,-3.1824989318847585,-2.6849994659423757,-1.8599967956542898,3,-0.03429816790915319,-1.1738993423835073,50.7400016784668,1.4324185001133816,50.93999862670898,-1.4333225250656103,50.0099983215332,-0.03429816790915319 702,2012-07-20,49.54999923706055,50.349998474121094,49.5,50.0,591800.0,-0.017644714787465432,-2.0909078298503943,1.4999872844717614,52.70018569059999,66.24933559310213,0.5394114831219525,-0.3168280119981688,-1.1756474305278743,-2.355904108156409,14.873927803562289,0.9399986267089773,0.9693614930402177,0.05349922180175781,-2.0648440981658425,2.171842541769358,-1.0056724381820388,1.1126708817855544,1.4500007629394531,3.333282470703125,-64.51502295071852,1.0591716599837988,7,0.6050014495849609,-0.5450000762939453,-2.292499542236328,-1.7950000762939453,-1.2599983215332031,4,-0.008678109218902996,1.2222269317170347,50.43999862670898,-1.1738993423835073,50.7400016784668,1.4324185001133816,50.93999862670898,-0.008678109218902996 703,2012-07-23,49.40999984741211,49.59000015258789,48.33000183105469,49.18999862670898,460300.0,-0.002825416585349294,3.3448080818710375,-0.4888907726868297,41.99134842528626,64.61936938058771,0.6979381705643775,-0.07597492095723624,-1.0283091298873046,-2.1440351743529575,15.445063987338099,1.2599983215332031,0.890975213065154,-0.15300006866455362,-2.164944294005956,1.8589441566768485,-1.1589721813352583,0.852972044006151,1.5600001525878895,40.449391648236094,-22.4448612410581,1.0059721126707024,7,0.2550010681152344,-0.4050006866455078,-2.1525001525878906,-1.6550006866455078,-1.4799995422363281,0,-0.010726548895641064,-2.0909078298503943,49.54999923706055,1.2222269317170347,50.43999862670898,-1.1738993423835073,50.7400016784668,-0.010726548895641064 704,2012-07-24,48.95000076293945,49.4900016784668,48.7400016784668,49.27000045776367,577600.0,-0.009309837803951115,-1.0270328786613467,-1.4545359966707812,38.80003631583478,61.97828520375893,1.1398490664259242,0.5334504401844171,-0.5797049193594148,-1.6093216517191138,15.20543348087445,0.75,0.8539181749978795,-0.6904991149902315,-2.455939211125866,1.074940981145403,-1.5732191630580488,0.1922209330775857,1.9143993103027341,23.220949703110623,-34.96860738047559,0.8827200480678185,7,0.7150001525878906,0.05499839782714844,-1.5625009536743164,-1.1950016021728516,-0.7099990844726562,1,-0.005311585948479247,3.3448080818710375,49.40999984741211,-2.0909078298503943,49.54999923706055,1.2222269317170347,50.43999862670898,-0.005311585948479247 705,2012-07-25,48.93000030517578,49.33000183105469,48.43999862670898,48.86000061035156,583900.0,-0.00040858952915101554,1.0459779186726812,-0.21874925494122976,40.165650601543724,59.46582893976116,1.147242235476405,0.6954301493744737,-0.5635071999487664,-1.5051826221322813,14.8099608708564,0.8900032043457102,0.8234806358335689,-0.7779994964599624,-2.2978839539561164,0.7418849610361917,-1.537941725208043,-0.018057267711881764,1.8330238383789066,23.715366150802744,-31.031085490446763,0.7599422287480782,7,0.7350006103515625,0.07499885559082031,-1.2325000762939453,-1.1750011444091797,-0.9200019836425781,2,-0.012466801687042617,-1.0270328786613467,48.95000076293945,3.3448080818710375,49.40999984741211,-2.0909078298503943,49.54999923706055,-0.012466801687042617 706,2012-07-26,49.91999816894531,50.04999923706055,49.29999923706055,49.29999923706055,931400.0,0.020232942113119323,-1.4193590067003428,8.85716621253406,52.04262155348063,57.25214713540084,0.19149009436142705,-0.18181338602104802,-1.5523299534415216,-2.4191206809858485,15.283684433131505,1.1199989318847656,0.8184535590166107,0.13449840545654013,-1.250177405220363,1.5191742161334432,-0.557839499881915,0.8268363107949952,0.7457050821093745,78.71282080335392,23.68243680112792,0.6923379053384519,7,-0.25499725341796875,-0.9149990081787109,-2.1049985885620117,-2.164999008178711,-1.3999977111816406,3,-0.03145031555311428,1.0459779186726812,48.93000030517578,-1.0270328786613467,48.95000076293945,3.3448080818710375,49.40999984741211,-0.03145031555311428 707,2012-07-27,50.86000061035156,50.88000106811523,49.84000015258789,50.18000030517578,804200.0,0.018830177802190207,1.88888653414152,1.0967765752573386,58.46154117019453,55.696631510851006,-0.7996869598510727,-0.9383759465132755,-2.483111563664366,-3.280497511871708,15.99675910913999,1.0400009155273366,0.8072450327215179,0.9275007247924805,-0.22867981848382612,2.083681268068787,0.34941045315432717,1.5055909964306338,-2.529998779296875,99.21566808832775,41.11762519457247,0.5780902716381535,7,-1.1949996948242188,-1.855001449584961,-3.0450010299682617,-3.105001449584961,-2.5600013732910156,4,-0.04482891765504271,-1.4193590067003428,49.91999816894531,1.0459779186726812,48.93000030517578,-1.0270328786613467,48.95000076293945,-0.04482891765504271 708,2012-07-30,50.45000076293945,50.959999084472656,50.0,50.790000915527344,603400.0,-0.008061341771369634,1.823541291506084,-0.5,54.53215077852642,53.354685292464254,-0.3583984966016942,-0.45814218805201534,-2.034937538095221,-2.7992061436089983,16.36194452779919,0.9599990844726562,0.7831216776292962,0.45800075531006,-0.6747018716225526,1.5907033822426726,-0.10835055815624628,1.0243520687763663,-2.0689989471435553,79.76197504401287,19.14023779551053,0.5663513134663074,7,-0.7849998474121094,-1.4450016021728516,-2.595001220703125,-2.6950016021728516,-2.8100013732910156,0,-0.04281466431609737,1.88888653414152,50.86000061035156,-1.4193590067003428,49.91999816894531,1.0459779186726812,48.93000030517578,-0.04281466431609737 709,2012-07-31,50.25,50.66999816894531,49.75,50.66999816894531,619500.0,-0.003964336172743388,3.380962761126249,1.2352881778096916,53.361951726381065,51.522767212850766,-0.29789374661061174,-0.2637903385787368,-1.7783120778323962,-2.5281934442114675,15.889738047188583,0.9199981689453125,0.6149378753483958,0.25300006866454794,-0.8835155599206956,1.3895156972497915,-0.31525774562807385,0.8212578829571697,-1.7658382934570298,71.82543827381961,8.401813510650669,0.5682578142926233,7,-0.6049995422363281,-1.2450008392333984,-2.395000457763672,-2.4950008392333984,-1.1199989318847727,1,-0.04616914815570583,1.823541291506084,50.45000076293945,1.88888653414152,50.86000061035156,-1.4193590067003428,49.91999816894531,-0.04616914815570583 710,2012-08-01,47.88000106811523,50.0,46.5,48.33000183105469,2637400.0,-0.04716415784845318,-1.1806833887315609,1.0714350590372559,39.52738735069513,47.95365262361583,1.8145718946322233,2.0382280617012825,0.613557506963538,-0.1154118193933229,15.76889506145921,3.75,0.42380007559549426,-2.0074989318847756,-3.4851907627833043,-0.5298071009862468,-2.7463448473340364,-1.2686530164355148,3.079998016357429,30.94173433621672,-29.999872450527576,0.7388459154492629,8,0.8499984741211009,0.8699989318847727,-0.025001525878899145,-0.1250019073486257,1.0200004577636719,2,0.007518809572276908,3.380962761126249,50.25,1.823541291506084,50.45000076293945,1.88888653414152,50.86000061035156,0.007518809572276908 711,2012-08-02,47.790000915527344,48.4900016784668,47.0099983215332,48.4900016784668,1598200.0,-0.0018797023930690049,3.2285764110277326,1.5555546136565686,33.33333333333333,45.80178013947509,1.664140947669921,2.0697390202750725,0.7122606587593907,0.023030140355530193,15.443481120645398,1.4800033569335938,0.09538430865799086,-1.9929990768432617,-3.743368276528905,-0.24262987715761852,-2.8681836766860798,-1.1178144770004437,3.0807981872558585,28.923793280999554,-26.502806968918755,0.8751845998428207,8,0.9399986267089844,0.9599990844726562,0.04999828338623047,-0.03500175476074219,0.29000091552734375,3,0.004603419162822808,-1.1806833887315609,47.88000106811523,3.380962761126249,50.25,1.823541291506084,50.45000076293945,0.004603419162822808 712,2012-08-03,47.38000106811523,48.290000915527344,47.2400016784668,48.1500015258789,856300.0,-0.008579197312358788,-1.000000000000027,1.0999994550438417,34.25151057470818,44.941798156077525,1.937728654505598,2.4219826690266615,1.1267011564004576,0.4692008464876096,15.72489381336892,1.0499992370605469,-0.1917139303361779,-2.287499046325692,-4.3421197044706545,-0.2328783881807297,-3.3148093753981698,-1.2601887172532145,3.403382052612308,19.730969703086323,-34.92218207552588,1.0273103290724799,8,1.3499984741211009,1.3699989318847727,0.45999813079834695,0.3749980926513743,0.5999984741211009,4,0.024060771716943208,3.2285764110277326,47.790000915527344,-1.1806833887315609,47.88000106811523,3.380962761126249,50.25,0.024060771716943208 713,2012-08-06,46.38999938964844,47.77000045776367,46.16999816894531,47.36000061035156,1246800.0,-0.020894927314238032,-1.2695008982100728,1.2597410961550848,22.948874437490915,43.18055794737265,2.7427188470009582,3.3166118751881584,2.1090863625055505,1.5017994418572371,16.431694305878008,1.6000022888183594,-0.5155001912544179,-3.1090007781982436,-5.631220943671352,-0.5867806127251356,-4.370110860934801,-1.847890695461686,4.307716068664547,4.888916015625,-42.428584329904375,1.2611100827365556,8,2.174999237060547,2.1949996948242188,1.4499998092651367,1.364999771118164,1.7600021362304616,0,0.04117266377542372,-1.000000000000027,47.38000106811523,3.2285764110277326,47.790000915527344,-1.1806833887315609,47.88000106811523,0.04117266377542372 714,2012-08-07,47.13000106811523,47.27000045776367,46.25,46.4000015258789,1414600.0,0.01595175012293515,1.0198062432723074,-0.7525759005820356,29.832409139924664,42.03242000719275,1.9192278251467556,2.491712942374491,1.3705548338527365,0.8037013732647864,16.969657726292937,1.0200004577636719,-0.6368351169276067,-2.233999061584477,-4.962240006427287,0.49424188325833285,-3.598119534005882,-0.869878589163072,3.3866056986230504,25.065337864487493,-16.89051367209012,1.3641204724214062,8,1.434997558593757,1.454998016357429,0.7549982070922923,0.6249980926513743,0.9500007629394602,1,0.01082109717748847,-1.2695008982100728,46.38999938964844,-1.000000000000027,47.38000106811523,3.2285764110277326,47.790000915527344,0.01082109717748847 715,2012-08-08,48.959999084472656,49.47000122070313,46.0,46.84000015258789,1617700.0,0.03882872851440422,1.2101896048390668,2.904109946959998,42.93893317327137,41.02089907605839,0.10497151633115465,0.6294025762214019,-0.4408689487275552,-0.9691747775270585,17.042960667122014,3.470001220703132,-0.6478020083034437,-0.3630010604858427,-3.0895647584458032,2.363562637474118,-1.726282909465823,1.0002807884941376,1.3827433383539045,85.30253726749027,42.53155574227145,1.3632818489799803,8,-0.4799995422363281,-0.45999908447265625,-0.6600008010864258,-0.9500007629394531,-1.279998779296875,2,0.0034722628027272773,1.0198062432723074,47.13000106811523,-1.2695008982100728,46.38999938964844,-1.000000000000027,47.38000106811523,0.0034722628027272773 716,2012-08-09,48.7400016784668,49.04999923706055,48.459999084472656,49.04999923706055,941200.0,-0.004493411154405602,2.8064825753101004,-0.14622533716002842,45.8715710490459,39.622013507041885,0.1564346992886385,0.8048162873121782,-0.19802312874426775,-0.7005787973522786,17.099840717745046,0.5900001525878906,-0.607113827489826,-0.5284984588623018,-3.255966615114353,2.1989696973897495,-1.892232536988324,0.8352356192637203,1.3421761989901668,78.96255661580389,29.91400883271821,1.3637340781260245,8,-0.26000213623046875,-0.24000167846679688,-0.3150033950805664,-0.6050033569335938,-0.7800025939941406,3,0.003282721417771084,1.2101896048390668,48.959999084472656,1.0198062432723074,47.13000106811523,-1.2695008982100728,46.38999938964844,0.003282721417771084 717,2012-08-10,48.61999893188477,48.95000076293945,48.04999923706055,48.75,723100.0,-0.002462099763017478,2.3962155509331566,0.4193615869265374,45.96526638585721,38.670137463411976,-0.08350307353166642,0.8062768077011881,-0.056417773862868614,-0.5356946356952292,16.548885519742875,0.9000015258789062,-0.5773644343906881,-0.5470010757446246,-3.208287044330781,2.114284892841532,-1.877644060037703,0.7836419085484536,1.2172482729247704,75.50426542368415,24.32005704431856,1.3306429842930776,8,-0.2849998474121165,-0.11999893188477273,-0.07499980926514382,-0.36499977111817117,-0.7099990844726634,4,-0.011106481133136281,2.8064825753101004,48.7400016784668,1.2101896048390668,48.959999084472656,1.0198062432723074,47.13000106811523,-0.011106481133136281 718,2012-08-13,48.72999954223633,48.81999969482422,48.40999984741211,48.52999877929688,525800.0,0.0022624560421249384,1.1578878682929277,-1.5384547668652544,48.834739598487054,38.16711389364597,-0.517572066035882,0.6276447733271056,-0.10601850177099692,-0.6054667210842695,15.968156018228253,0.4099998474121094,-0.697994715939636,-0.37300052642822124,-3.0103839062227706,2.264382853366328,-1.6916922163254995,0.945691163469057,0.8770128302846416,78.67431071632718,22.963467010330405,1.3186916898972756,8,-0.7299995422363281,-0.22999954223632812,-0.18500041961669922,-0.47500038146972656,-1.1399993896484375,0,-0.015390929756729066,2.3962155509331566,48.61999893188477,2.8064825753101004,48.7400016784668,1.2101896048390668,48.959999084472656,-0.015390929756729066 719,2012-08-14,49.02000045776367,49.11999893188477,48.5099983215332,48.88999938964844,522000.0,0.005951178293691406,2.6969956188515374,0.6500028610120584,50.46344040018559,39.382230899144915,-1.1179625380492766,0.19650196905714523,-0.3245567753304357,-0.8577748502897862,14.981807574151137,0.6100006103515696,-0.954394482096447,0.013000297546383877,-2.478586103536628,2.504586698629396,-1.2327929029951221,1.2587934980878899,0.3705911724060371,87.03168286355024,26.146981054746483,1.2457932005415053,8,-1.2849998474121094,-0.5200004577636719,-0.47500133514404297,-0.7650012969970703,-1.720001220703125,1,-0.017747836062024902,1.1578878682929277,48.72999954223633,2.3962155509331566,48.61999893188477,2.8064825753101004,48.7400016784668,-0.017747836062024902 720,2012-08-15,48.83000183105469,49.2599983215332,48.70000076293945,49.0,387800.0,-0.003875940941140743,-1.60463795887227,-1.3076674785058247,43.88330028120001,40.554449448907874,-0.8705861824890775,0.2488289961725485,-0.0580270667898688,-0.6293685595716596,13.86848681683329,0.55999755859375,-1.1783648902500303,-0.08149833679199503,-2.4360523764624062,2.273055702878416,-1.2587753566272042,1.0957786830432141,-2.8300018310546875,64.4630730720001,5.5925321995494315,1.1772770198352065,8,-1.095001220703125,-0.3300018310546875,-0.1725025177001953,-0.5750026702880859,-1.6400032043457102,2,-0.015359409622692666,2.6969956188515374,49.02000045776367,1.1578878682929277,48.72999954223633,2.3962155509331566,48.61999893188477,-0.015359409622692666 721,2012-08-16,48.709999084472656,48.86999893188477,48.43999862670898,48.68000030517578,801100.0,-0.0024575617874688094,1.45715531335148,-0.17646530832061755,36.71198719695803,40.82783574026897,-0.6776162905778449,0.24514801557103283,0.10870894788394736,-0.4925023739443404,13.147693097270357,0.43000030517579546,-1.4032106165895755,-0.11500110626220561,-2.357569777944846,2.127567565420435,-1.2362854421035223,1.006283229579111,-2.6447991180419947,54.5454832058614,0.7461775966372954,1.1212843358413187,8,-0.9749984741210938,-0.20999908447265625,-0.02749919891357422,-0.4549999237060547,-1.4500007629394531,3,-0.021145530664261725,-1.60463795887227,48.83000183105469,2.6969956188515374,49.02000045776367,1.1578878682929277,48.72999954223633,-0.021145530664261725 722,2012-08-17,49.11999893188477,49.31999969482422,48.58000183105469,48.86999893188477,612200.0,0.008417159825872655,1.276911158843671,8.333672431332655,41.77996799239517,42.92017946859167,-0.910600540777331,-0.20945709031454385,-0.24205992472084148,-0.8760578678159945,13.317255666148158,0.7399978637695312,-1.298088936376736,0.3164987564086985,-1.9049492446290017,2.5379467574463987,-0.7942252441101516,1.4272227569275486,-2.9909029983520625,78.02189049721102,26.370415056171296,1.110724000518851,8,-1.3849983215332102,-0.6199989318847727,-0.06499862670899148,-0.8649997711181712,-2.30999755859375,4,-0.02361563258624455,1.45715531335148,48.709999084472656,-1.60463795887227,48.83000183105469,2.6969956188515374,49.02000045776367,-0.02361563258624455 723,2012-08-20,48.88000106811523,49.38000106811523,48.56999969482422,49.11000061035156,590900.0,-0.004885950101553349,1.1038984201217934,-0.9199981689453409,41.57442342007972,44.224847721942226,-0.31318644379433636,-0.011806595746342907,0.039482371551336826,-0.6088267172836979,13.461081037193324,0.8100013732910085,-1.126281633463293,0.10300083160399964,-2.1005567656252353,2.3065584288332346,-0.9987779670106178,1.2047796302186171,-2.62326898413086,46.80864878903967,-2.196319001127499,1.1017787986146175,8,-1.1450004577636648,-0.38000106811522727,0.4649991989135813,-0.5950012207031179,-1.6399993896484304,0,-0.019844541724772125,1.276911158843671,49.11999893188477,1.45715531335148,48.709999084472656,-1.60463795887227,48.83000183105469,-0.019844541724772125 724,2012-08-21,48.68999862670898,49.09000015258789,48.4000015258789,48.65999984741211,628100.0,-0.0038871202384279657,-1.5091067985406537,-0.13042973479504907,56.806696936319604,45.76571036228092,0.13563640361383023,0.16624170213147949,0.26935563159175757,-0.3951337523824989,13.66772932663135,0.6899986267089915,-0.9296268103973304,-0.0740015029907326,-2.2763291684095535,2.1283261624280883,-1.175165335700143,1.0271623297186778,-2.2458704036767614,29.59155472341486,-20.80195661310229,1.1011638327094102,8,0.025001525878913355,-0.18999862670897727,0.6875019073486399,-0.4049987792968679,-0.8799972534179545,1,-0.022591877287868378,1.1038984201217934,48.88000106811523,1.276911158843671,49.11999893188477,1.45715531335148,48.709999084472656,-0.022591877287868378 725,2012-08-22,48.31999969482422,48.79999923706055,48.18999862670898,48.709999084472656,509500.0,-0.007599074600954991,1.1403541647147255,-13.000508647002063,54.25359946802452,46.69704685327854,0.45293526573296816,0.5145805643874937,0.681228399662416,-0.0038343677484107275,13.644841927774824,0.6100006103515696,-0.5264256980469426,-0.4135004043579116,-2.6230323497235446,1.7960315410077214,-1.5182663770407316,0.6912655683249085,-1.6997191010870196,10.924437092886683,-40.44223657994543,1.1047659726828174,8,0.3950004577636719,0.18000030517578125,1.2075004577636719,0.09000015258789062,-0.7099990844726562,2,-0.021109281130085145,-1.5091067985406537,48.68999862670898,1.1038984201217934,48.88000106811523,1.276911158843671,49.11999893188477,-0.021109281130085145 726,2012-08-23,48.349998474121094,48.63000106811523,48.11999893188477,48.11999893188477,649900.0,0.0006208356681776106,-3.4348100111125515,-0.589743338941255,58.29057287601333,48.066525352184776,0.4043147013483832,0.38043571588926994,0.6856111393258573,-0.009746909782236912,14.506121022164253,0.5100021362304545,-0.20971074861392225,-0.3050016403198228,-2.4475873928673764,1.8375841122277308,-1.376294516593596,0.7662912359539504,-1.564134651921215,18.253900975470575,-35.58131574747895,1.0712928762737766,8,0.40000152587890625,0.13000106811523438,1.1925010681152344,0.07500076293945312,-0.9499969482421946,3,-0.023991724591945873,1.1403541647147255,48.31999969482422,-1.5091067985406537,48.68999862670898,1.1038984201217934,48.88000106811523,-0.023991724591945873 727,2012-08-24,48.58000183105469,48.9000015258789,48.36999893188477,48.38999938964844,349600.0,0.004757049931587876,-3.6086509437093195,0.8260992154976786,71.51277735225742,50.586307324825924,0.18778913603604508,-0.0307121101758554,0.48112038844520555,-0.22238496755967674,14.69467062255404,0.5500030517578054,-0.14462648721829652,0.03900165557861612,-1.8354457966033308,1.913449107760563,-0.8982220705123538,0.9762253816695861,-1.638489774099888,36.50810470417966,-22.546965317892457,0.9372237260909725,8,0.1699981689453125,-0.10000228881835938,0.9624977111816406,-0.15500259399414062,-1.5600013732910156,4,-0.027171746804621866,-3.4348100111125515,48.349998474121094,1.1403541647147255,48.31999969482422,-1.5091067985406537,48.68999862670898,-0.027171746804621866 728,2012-08-27,48.290000915527344,48.709999084472656,48.25,48.5099983215332,254000.0,-0.005969553408743611,-2.0666683620919852,-1.1578662062319307,62.49998972334426,51.92370169406578,0.45685587938447725,0.09398878107627695,0.7786383494279647,0.08586629856657169,14.85965431624074,0.45999908447265625,-0.11096922979019297,-0.14299926757812642,-1.7893550749186033,1.5033565397623505,-0.9661771712483613,0.6801786360921085,-1.2021795179029198,17.52595563945197,-43.93545525409071,0.8231779036702369,8,0.45999908447265625,0.18999862670898438,1.289999008178711,0.13499832153320312,-0.6599998474121165,0,-0.030648157261898845,-3.6086509437093195,48.58000183105469,-3.4348100111125515,48.349998474121094,1.1403541647147255,48.31999969482422,-0.030648157261898845 729,2012-08-28,47.93000030517578,48.290000915527344,47.61999893188477,48.06000137329102,472200.0,-0.0074549721169254735,1.271192577506199,0.5909209134574026,33.75399218770683,50.798223017010976,0.7218949460607504,0.28592884689326326,1.1324564001489321,0.46316714463505093,15.544935593763759,0.670001983642571,-0.07804853834444714,-0.3869998931884737,-1.8054657786570445,1.031465992280097,-1.0962328359227556,0.3222330495458081,-0.7046481273219101,24.218808207542665,-32.81298423760673,0.7092329427342845,8,0.5699996948242188,0.5499992370605469,1.4049997329711914,0.4949989318847656,-0.04999923706055398,1,-0.014395965414472855,-2.0666683620919852,48.290000915527344,-3.6086509437093195,48.58000183105469,-3.4348100111125515,48.349998474121094,-0.014395965414472855 730,2012-08-29,48.2400016784668,48.290000915527344,47.77000045776367,48.18999862670898,440700.0,0.006467794102174018,5.9332689079904375,-0.3846356994043589,42.33131131580919,51.422592363549995,0.3569364536271422,0.004512002727310005,0.8136219555683368,0.17723441776814752,14.590008422857261,0.5200004577636719,-0.08186841675236423,-0.0949985504150419,-1.4991800115019984,1.3091829106719146,-0.7970892809585166,0.6070921801284328,-0.885370567197242,48.43761641508589,-5.579660277720443,0.7020907305434775,8,0.2599983215332031,0.23999786376953125,1.0949983596801758,0.18499755859375,-0.0800018310546875,2,-0.008913770526830511,1.271192577506199,47.93000030517578,-2.0666683620919852,48.290000915527344,-3.6086509437093195,48.58000183105469,-0.008913770526830511 731,2012-08-30,48.0099983215332,48.209999084472656,47.61000061035156,48.209999084472656,323700.0,-0.0047678969513026415,4.999961853172862,-3.99977113213248,40.94957370606311,51.33032633173532,0.5332828916721724,0.2654519382441549,1.0516026148613022,0.4380372421523191,13.63829527772895,0.6300010681152344,-0.1360665202956426,-0.33600177764892436,-1.725577898529508,1.0535743432316593,-1.0307898380892198,0.35878628279137104,-0.5338450128529075,31.007552503800078,-19.453532757952637,0.6947880604402928,8,0.4850025177001953,0.470001220703125,1.3250017166137695,0.41500091552734375,0.3300018310546875,3,-0.008331550201330362,5.9332689079904375,48.2400016784668,1.271192577506199,47.93000030517578,-2.0666683620919852,48.290000915527344,-0.008331550201330362 732,2012-08-31,48.52000045776367,48.68999862670898,48.20000076293945,48.349998474121094,530700.0,0.010622831786305742,-1.0851088006362972,-0.8500066756947491,47.21487504629228,51.95704317909228,-0.07909739183104847,-0.16312898419380417,0.5550237518859831,-0.06295552543012661,12.418289850698164,0.6800003051757741,-0.0940453522994531,0.11700038909911825,-1.1972150539471826,1.4312158321454191,-0.5401073324240286,0.7741081106222651,-0.9296162835172836,82.72737361196846,34.35476178080762,0.6571077215231492,8,-0.1700000762939453,-0.04000091552734375,0.8149995803833008,-0.095001220703125,-0.7999992370605398,4,-0.02308324240144477,4.999961853172862,48.0099983215332,5.9332689079904375,48.2400016784668,1.271192577506199,47.93000030517578,-0.02308324240144477 733,2012-09-04,48.29999923706055,48.59000015258789,47.95000076293945,48.41999816894531,545300.0,-0.004534237811778974,1.7825885045651688,-0.7058678335016269,40.270285874531965,50.11966417222699,0.055851859124658176,0.21850425489051162,0.7980965676272831,0.17189275595542597,10.579324663743307,0.6399993896484375,0.018470588245065755,-0.19850082397461222,-1.1138728291992237,0.7168711812499993,-0.656186826586918,0.2591851786376935,-0.6899986267089844,63.888879077407125,19.563413236927076,0.45768600261230696,9,-0.0449981689453125,0.18000030517578125,1.0350008010864258,0.125,-0.9599990844726562,1,-0.026501010341936637,-1.0851088006362972,48.52000045776367,4.999961853172862,48.0099983215332,5.9332689079904375,48.2400016784668,-0.026501010341936637 734,2012-09-05,47.63999938964844,48.13999938964844,47.47000122070313,48.099998474121094,825600.0,-0.013664593329966168,1.481470492660226,3.833359824522364,35.73143154058391,48.06164551362247,0.6160279583459598,0.9683170488439572,1.495896236682988,0.8468846699209394,8.807584851454697,0.8299980163574148,0.03198838580159702,-0.8840005874633761,-1.656049407505165,-0.11195176742158708,-1.2700249974842706,-0.49797617744248157,1.7400016784667898,13.934305770523164,-26.693685889128506,0.3860244100208952,9,0.5450019836425781,0.6949996948242188,1.6950006484985352,0.7849998474121094,-0.7099990844726562,2,-0.00020987241102654597,1.7825885045651688,48.29999923706055,-1.0851088006362972,48.52000045776367,4.999961853172862,48.0099983215332,-0.00020987241102654597 735,2012-09-06,49.13000106811523,49.72000122070313,47.95000076293945,48.02999877929688,1215400.0,0.031276274088083866,-1.8095282787518165,-2.3913140828951645,53.79062316452525,47.56165110123491,-0.8347776883831486,-0.5357644063870808,0.05598484434534612,-0.61627471617021,8.733645960837597,2.0800018310546946,0.09930169867070049,0.5975009918212848,-0.19814229303011643,1.393144276672686,0.19967934939558063,0.995322634246989,-1.6599998474120952,73.77777099609311,33.468142064928955,0.3978216424257008,9,-0.5349998474120952,-1.1300010681152273,0.19499874114990945,-0.7050018310546804,-2.100002288818345,3,-0.025442702479630763,1.481470492660226,47.63999938964844,1.7825885045651688,48.29999923706055,-1.0851088006362972,48.52000045776367,-0.025442702479630763 736,2012-09-07,48.9000015258789,49.58000183105469,48.709999084472656,48.95000076293945,480500.0,-0.004681447938856165,-3.0464856329231833,-0.04545375729560039,47.94779000708124,44.94331917399312,-0.5794957576876882,-0.30900639548607245,0.3089669469210392,-0.37087641954595085,8.655711320695692,0.8700027465820312,0.039144874014773734,0.3595014572143498,-0.44805489929355247,1.167057813722252,-0.04427672103960134,0.7632796354683009,-1.430000305175767,63.55556911892298,26.858963702570705,0.40377817825394985,9,-0.30500030517576704,-1.0400009155273366,-0.16000175476073508,-0.47500228881835227,-1.9099998474121023,4,-0.015132958187642709,-1.8095282787518165,49.13000106811523,1.481470492660226,47.63999938964844,1.7825885045651688,48.29999923706055,-0.015132958187642709 737,2012-09-10,48.08000183105469,48.68999862670898,48.040000915527344,48.4900016784668,465200.0,-0.016768909391347342,-1.653042794528624,8.200122072174008,43.26601542957955,42.806210919130365,0.18117244644799513,0.4937801713215464,1.157401673685996,0.4549602646081823,8.262798135750545,0.8600006103515554,0.0014851649455138727,-0.4334983825683594,-1.2655988625321442,0.3986020973954254,-0.8495486225502518,-0.017448142586466986,-0.5650006103515537,27.111138237846905,-7.963234465785153,0.41605023998189106,9,0.5149993896484446,-0.220001220703125,0.6599979400634766,0.3449974060058594,-0.7000007629394602,0,0.005407618794333491,-3.0464856329231833,48.9000015258789,-1.8095282787518165,49.13000106811523,1.481470492660226,47.63999938964844,0.005407618794333491 738,2012-09-11,47.97999954223633,48.2400016784668,47.849998474121094,48.13999938964844,425200.0,-0.0020799144136839365,1.1666578364574614,0.39024367550870404,43.931646002141484,43.93706134295644,0.25990880828701535,0.5636099777492447,1.242064408680747,0.566344826163288,7.913092999967267,0.3900032043457031,-0.0710635056829858,-0.49600067138671733,-1.3542098531834412,0.36220851041000657,-0.9251052622850793,-0.06689608048835538,-0.42089832153319406,22.666592068142045,-12.560118211193036,0.4291045908983617,9,0.615001678466804,-0.11999893188476562,0.7600002288818359,0.44499969482421875,-0.5600013732910156,1,-0.005418889620962264,-1.653042794528624,48.08000183105469,-3.0464856329231833,48.9000015258789,-1.8095282787518165,49.13000106811523,-0.005418889620962264 739,2012-09-12,48.1500015258789,48.25,47.7599983215332,47.97999954223633,412300.0,0.0035431843531579243,1.6486653676038476,-1.0625134110578198,48.49559589445264,44.621981851694606,0.1390147321460944,0.3426561276074338,1.0296901876675975,0.4032406849811139,7.855955365131038,0.4900016784667969,-0.23877556057556149,-0.28249874114990803,-1.112334263265474,0.547336780965658,-0.6974165022076875,0.13241901990787142,-0.547682305175762,19.898093238069407,-17.64249496792351,0.41491776105778283,9,0.44499969482423296,-0.29000091552733664,0.42499732971192117,0.27499771118164773,-1.190002441406243,2,-0.0168224578945374,1.1666578364574614,47.97999954223633,-1.653042794528624,48.08000183105469,-3.0464856329231833,48.9000015258789,-0.0168224578945374 740,2012-09-13,48.08000183105469,48.290000915527344,47.91999816894531,48.06999969482422,346800.0,-0.0014537838547438175,-1.3870745453203062,0.058835408953216865,47.62745339915955,45.36396848426087,0.20554714190236467,0.37269503147275884,1.0582097115240146,0.4770868196681306,7.910897269460225,0.37000274658203125,-0.32946813572972644,-0.31499843597411825,-1.1369474514686644,0.5069505795204279,-0.7259729437213878,0.09597607177315126,-0.4353289703515486,17.5825765086365,-21.472424189354008,0.41097450774727157,9,0.5149993896484446,-0.220001220703125,0.4949970245361328,0.3449974060058594,-1.5800018310546875,3,-0.023918500043319968,1.6486653676038476,48.1500015258789,1.1666578364574614,47.97999954223633,-1.653042794528624,48.08000183105469,-0.023918500043319968 741,2012-09-14,47.68000030517578,48.13999938964844,47.47999954223633,48.09000015258789,463200.0,-0.008319498973491046,1.5882432139304228,-40.99122807017544,42.32082688872567,44.82018535564235,0.618899639801981,0.7289487259982366,1.4173529432252892,0.8845556738402962,7.910119872676119,0.6599998474121094,-0.26785913716010157,-0.6635000228881864,-1.5302005649362442,0.20320051915987136,-1.0968502939122189,-0.23014975186415398,2.040000915527351,16.529001179089235,-21.904330616465806,0.43335027102402995,9,0.9150009155273509,0.9150009155273509,0.8099994659423828,0.7449989318847656,-1.7299995422363281,4,-0.013632582250808878,-1.3870745453203062,48.08000183105469,1.6486653676038476,48.1500015258789,1.1666578364574614,47.97999954223633,-0.013632582250808878 742,2012-09-17,47.959999084472656,48.13000106811523,47.33000183105469,47.33000183105469,555600.0,0.005872457581894697,-1.539691189827407,-1.5365792387350088,47.17947815063909,45.58787338632093,0.280621209301124,0.37691441199720543,1.1050323542283067,0.6025511955828335,8.399033266902759,0.7999992370605398,-0.2539003844190475,-0.3255012512207003,-1.126145706162255,0.4751432037208545,-0.7258234786914741,0.07482097625007356,1.715202102661138,65.62477648236893,23.532799134646233,0.4003222274707771,9,0.56500244140625,0.56500244140625,0.5300006866455078,0.4650001525878906,-1.6599998474121094,0,-0.02022513395584913,1.5882432139304228,47.68000030517578,-1.3870745453203062,48.08000183105469,1.6486653676038476,48.1500015258789,-0.02022513395584913 743,2012-09-18,47.90999984741211,48.11000061035156,47.4900016784668,47.75,478100.0,-0.0010425195582777214,1.2142764695063386,0.25396911898274294,49.81949085610843,47.1532133102681,0.3011504345134952,0.3694599749491232,1.1192057357487641,0.6380986220777771,8.972463085463446,0.6199989318847656,-0.2159559567603253,-0.3270004272460909,-1.092771343626545,0.4387704891343631,-0.7098858854363215,0.05588503094413966,1.6713933654785222,60.41651765491262,15.400129547572185,0.3828854581902286,9,0.6150016784667969,0.6150016784667969,0.5074996948242188,0.5149993896484375,-1.4099998474121094,1,-0.011062383239091367,-1.539691189827407,47.959999084472656,1.5882432139304228,47.68000030517578,-1.3870745453203062,48.08000183105469,-0.011062383239091367 744,2012-09-19,47.59000015258789,48.04999923706055,47.54999923706055,47.97000122070313,551000.0,-0.006679183799694899,-1.1738993423835073,-2.3750089407052872,44.144141667273786,46.081382032795716,0.6853877188052238,0.6354025913123849,1.3966657314715647,0.9384455641602614,9.4191523476033,0.5,-0.24995516583651778,-0.5920001983642607,-1.3785082739573227,0.19450787722880136,-0.9852542361607917,-0.19874616056772965,1.9013374050293024,27.083184321579285,-16.777516231229793,0.39325403779653195,9,0.8650016784667969,0.9350013732910156,0.6599998474121094,0.8349990844726562,-1.2999992370605469,2,-0.0035722206996743333,1.2142764695063386,47.90999984741211,-1.539691189827407,47.959999084472656,1.5882432139304228,47.68000030517578,-0.0035722206996743333 745,2012-09-20,47.29999923706055,47.709999084472656,47.040000915527344,47.540000915527344,589200.0,-0.006093736385743065,1.3103464151588695,0.6315815891180929,43.67203171429929,45.60629777804216,0.7694163182781892,0.8907381591093824,1.641492029916222,1.2145720912197078,9.880471709937888,0.6699981689453125,-0.2468049412907547,-0.8310010910034151,-1.7070193707847352,0.04501718877790495,-1.2690102308940752,-0.3929919511127551,2.1048848914941445,23.63624383578746,-20.947680417109908,0.4380091398906595,9,0.5650005340576172,1.0800018310546875,0.8175010681152344,1.125,-0.6300010681152344,3,-0.007188164018436027,-1.1738993423835073,47.59000015258789,1.2142764695063386,47.90999984741211,-1.539691189827407,47.959999084472656,-0.007188164018436027 746,2012-09-21,47.18999862670898,47.91999816894531,47.04999923706055,47.349998474121094,594200.0,-0.0023255943366988774,-2.9545529420944487,0.6666613685131028,37.23608332869603,44.936305322388435,0.68318878943019,0.958522588386991,1.7024964093010553,1.3223722268106215,10.191055651442252,0.8699989318847656,-0.16699009845355306,-0.8830017089843807,-1.847141047855466,0.08113762988670459,-1.3650713784199269,-0.4009320395488345,2.072992509064072,13.761255980149015,-24.923837047914454,0.4820696694355435,9,0.4750022888183665,1.190002441406257,0.927501678466804,1.2350006103515696,3.9300003051757955,4,-0.0146217132186659,1.3103464151588695,47.29999923706055,-1.1738993423835073,47.59000015258789,1.2142764695063386,47.90999984741211,-0.0146217132186659 747,2012-09-24,47.2599983215332,47.59000015258789,46.25,46.79999923706055,653900.0,0.001483358695937964,1.3928515473327838,-2.874997019764791,39.72332164800782,44.4687137274847,0.5415936164999451,0.8269597285754813,1.5568686044733226,1.2344299080627579,11.094902731725877,1.3400001525878906,-0.3018797570412062,-0.7470018386840849,-1.745129923817423,0.2511262464492532,-1.2460658812507575,-0.2479377961174123,1.8696134010251058,54.300967210021575,18.02721044537094,0.49906404256666914,9,0.01000213623046875,0.7250022888183594,0.8575019836425781,1.1650009155273438,4.090000152587891,0,-0.02771895059498708,-2.9545529420944487,47.18999862670898,1.3103464151588695,47.29999923706055,-1.1738993423835073,47.59000015258789,-0.02771895059498708 748,2012-09-25,46.81000137329102,47.11000061035156,46.65999984741211,46.9900016784668,975300.0,-0.00952173009361168,1.1428701180744778,-0.391305790058532,41.443323457073696,43.685127901109254,0.903148708048974,1.2231028909547703,1.9450815238650492,1.6691141980201323,11.923744246740808,0.5999984741210938,-0.4050189856190798,-1.1229988098144474,-2.244598249451556,-0.0013993701773387102,-1.6837985296330018,-0.5621990899958931,2.0892414114626234,31.111200591702577,-7.6583561289414845,0.5607997198185534,9,0.45999908447264914,1.1749992370605398,1.3074989318847585,1.6899986267089773,2.779998779296868,1,-0.010895153199492857,1.3928515473327838,47.2599983215332,-2.9545529420944487,47.18999862670898,1.3103464151588695,47.29999923706055,-0.010895153199492857 749,2012-09-26,47.2400016784668,47.25,46.77000045776367,47.0,809900.0,0.009186077602234999,2.692328007394692,-1.3333403975756046,25.065977135978272,41.178297205200224,0.3693289625621219,0.7786826226043928,1.427038701659363,1.2231124718959947,12.100091014504475,0.4799995422363281,-0.40919394468401293,-0.6584985733032198,-1.8221464864257655,0.5051493398193259,-1.2403225298644927,-0.07667461674194698,1.4473016835065593,59.28160263145872,23.910089458082,0.5818239565612741,9,-0.045001983642578125,0.7449989318847656,0.8774986267089844,1.2599983215332031,2.5399971008300852,2,-0.015664725913930422,1.1428701180744778,46.81000137329102,1.3928515473327838,47.2599983215332,-2.9545529420944487,47.18999862670898,-0.015664725913930422 750,2012-09-27,47.81000137329102,48.4000015258789,46.9000015258789,47.38000106811523,924500.0,0.012066038835135018,-1.1582743289971786,1.7916554080903397,36.80387565752722,40.56530262395595,-0.2715549063183502,0.18426395186786948,0.7802521759196708,0.6437761582562445,11.73358745014287,1.5,-0.400242542879937,-0.06699886322020632,-1.2199198242283984,1.0859220977879858,-0.6434593437243024,0.5094616172838897,0.6823177197244661,72.55815191355782,39.06832024452564,0.5764604805040976,9,-0.4850006103515696,0.17499923706053977,0.7974987030029226,0.6899986267089773,2.5999984741210866,3,-0.03179252068820948,2.692328007394692,47.2400016784668,1.1428701180744778,46.81000137329102,1.3928515473327838,47.2599983215332,-0.03179252068820948 751,2012-09-28,47.61000061035156,47.86999893188477,46.97999954223633,47.86999893188477,692700.0,-0.004183241104259605,5.846193347711581,-0.6046468302549601,43.30482999067519,40.13478616173774,-0.09222640672681592,0.3718250611574305,0.9092303782039934,0.8303084288594675,11.190209846177323,0.8899993896484446,-0.4456599184869461,-0.24699974060058594,-1.4040765862840416,0.9100771050828698,-0.8255381634423173,0.33153868224114547,0.7900009155273366,63.25579744859054,27.762833247136015,0.5785384228417283,9,-0.2849998474121094,0.375,0.9974994659423828,0.8899993896484375,1.9300003051757812,4,-0.01974380233891182,-1.1582743289971786,47.81000137329102,2.692328007394692,47.2400016784668,1.1428701180744778,46.81000137329102,-0.01974380233891182 752,2012-10-01,47.4000015258789,48.20000076293945,47.02000045776367,47.93000030517578,462900.0,-0.004410818772957681,1.2056086761214144,2.038470003081093,41.98897531089256,39.26472887893598,0.03350691673044537,0.52028997237975,1.0729940930675284,1.0382549194758042,11.14641632004512,1.1800003051757812,-0.49030437745190625,-0.40099887847900817,-1.5310651393676906,0.7290673824096743,-0.9660320089233494,0.16403425196533306,1.0,42.528791070985946,5.189756034934419,0.565033130444341,10,-0.07500076293944602,0.5849990844726634,1.214998245239265,1.0999984741211009,1.9300003051757884,0,0.07848095540619071,5.846193347711581,47.61000061035156,-1.1582743289971786,47.81000137329102,2.692328007394692,47.2400016784668,0.07848095540619071 753,2012-10-02,47.02000045776367,47.5099983215332,46.77999877929688,47.33000183105469,486700.0,-0.008016899913131037,1.1791214735103839,0.5849095986641253,35.248020191013964,38.27627093712934,0.30618354992086694,0.8426848321031954,1.4059041620761263,1.4087036794082834,10.891002742738094,0.729999542236321,-0.4789916786392965,-0.7170000076293945,-1.8727661075581565,0.43876609229936747,-1.294883057593779,-0.13911695766500998,1.208000946044912,15.337413262500213,-23.207785043451523,0.5778830499643816,10,0.30500030517578125,0.9650001525878906,1.5949993133544922,1.4799995422363281,2.049999237060547,1,0.09208842990647992,1.2056086761214144,47.4000015258789,5.846193347711581,47.61000061035156,-1.1582743289971786,47.81000137329102,0.09208842990647992 754,2012-10-03,47.63000106811523,47.66999816894531,46.81000137329102,47.11000061035156,543400.0,0.012973215746765021,1.8666815017325,-1.6774134006029426,44.851248593493644,38.407295034817594,-0.33251357489584876,0.2444287559062559,0.7697593128065563,0.7858947345188199,10.073764680624661,0.8599967956542898,-0.5124236984487283,-0.10649948120117614,-1.2624508763992779,1.0494519139969256,-0.684475178800227,0.47147621639787474,0.5699996948242259,52.46918813018886,10.806709620133134,0.5779756975990524,10,-0.30500030517577414,0.35499954223633523,0.9849987030029368,0.8699989318847727,1.4799995422363352,2,0.04115051523239921,1.1791214735103839,47.02000045776367,1.2056086761214144,47.4000015258789,5.846193347711581,47.61000061035156,0.04115051523239921 755,2012-10-04,47.88000106811523,47.88000106811523,47.540000915527344,47.63999938964844,367000.0,0.005248792659955592,1.8333147897958648,0.46154128305761655,52.36967874263153,40.08880563636599,-0.54935917124849,-0.10964102832375033,0.49662583133915206,0.5284018922235276,10.335278665576464,0.3400001525878835,-0.5596775234704623,0.20600051879882386,-0.7507138076209756,1.1627148452186233,-0.2723566444110759,0.6843576820087236,0.1639996337890679,77.46484170371602,31.275518778677615,0.47835716320989885,10,-0.5550003051757741,0.10499954223633523,0.6099987030029368,0.6199989318847727,1.1599998474121165,3,0.039682490994072284,1.8666815017325,47.63000106811523,1.1791214735103839,47.02000045776367,1.2056086761214144,47.4000015258789,0.039682490994072284 756,2012-10-05,48.15999984741211,48.36999893188477,47.88000106811523,48.09000015258789,741600.0,0.005847927590865165,1.0,0.2916633553206794,52.36967874263161,41.49395642465752,-0.7568882492368871,-0.4721276410331683,0.16435474555864005,0.23926893913213831,10.814489492836922,0.48999786376954546,-0.5388334414014722,0.5229993820190444,-0.27876482210254494,1.3247635861406337,0.12211727995824617,0.9238814840798426,-1.9099998474121094,86.79251167801034,41.282810866889406,0.4008821020607948,10,-0.6299991607666016,-0.17499923706054688,0.3299999237060547,0.3400001525878906,0.3300018310546875,4,0.04671926925101322,1.8333147897958648,47.88000106811523,1.8666815017325,47.63000106811523,1.1791214735103839,47.02000045776367,0.04671926925101322 757,2012-10-08,48.34000015258789,48.41999816894531,47.81000137329102,47.93999862670898,402000.0,0.0037375478767875947,1.1785694822888029,5.714332425068221,54.94253397712582,42.993868704663306,-0.8577846789339603,-0.665785998975295,-0.0972077130908815,0.049651375397473885,11.335616808727057,0.6099967956542898,-0.48510494752231637,0.6899997711181669,-0.14954912143117127,1.529548663667505,0.27022532484350137,1.1097742173928324,-2.047600173950194,95.12207035793037,49.37065312365759,0.4197744462746677,10,-0.7450008392333984,-0.3549995422363281,0.14750003814697266,0.15999984741210938,-0.3699989318847585,0,0.024824177888944643,1.0,48.15999984741211,1.8333147897958648,47.88000106811523,1.8666815017325,47.63000106811523,0.024824177888944643 758,2012-10-09,47.72000122070313,48.290000915527344,47.56000137329102,48.099998474121094,1029400.0,-0.0128257949922983,-1.0857220708447086,-0.9499895096225025,51.39786163552977,45.91963364905792,-0.10630670660906816,-0.06984520886636858,0.44556053137537077,0.672935998161833,11.577567813400101,0.7799987792968679,-0.3941352512346299,0.08300075531006712,-0.7429751388438035,0.9089766494639377,-0.3299871917668682,0.49598870238700243,-1.3424973144531336,56.52184214703935,8.061651099811634,0.4129879470769361,10,-0.12000274658203836,0.2649993896484304,0.6949987411498952,0.7799987792968679,0.3699989318847585,1,0.033738486361418296,1.1785694822888029,48.34000015258789,1.0,48.15999984741211,1.8333147897958648,47.88000106811523,0.033738486361418296 759,2012-10-10,47.34000015258789,48.099998474121094,47.11999893188477,47.709999084472656,456900.0,-0.007963140368705157,-1.4197478536477641,0.9736884373682596,50.421950775896896,47.43275310665455,0.32337745855257793,0.2596748309609964,0.7487705458036018,1.0639460416195021,11.682109562176912,0.979999542236321,-0.3305499366161939,-0.256500244140625,-1.0555596689376898,0.5425591806564398,-0.6560299565391574,0.1430294682579074,-0.8807964758300812,16.923180755133984,-33.24459856178519,0.39952971239853224,10,0.2599983215332031,0.6450004577636719,1.0275001525878906,1.1599998474121094,0.6899986267089915,2,0.03654413892395714,-1.0857220708447086,47.72000122070313,1.1785694822888029,48.34000015258789,1.0,48.15999984741211,0.03654413892395714 760,2012-10-11,46.93000030517578,47.83000183105469,46.84000015258789,47.79999923706055,435600.0,-0.008660748755610181,1.1290264361451219,2.351355252440898,47.42065008836637,47.890066450842454,0.665395227513514,0.6103973927595803,1.1520356788744976,1.4785310077775051,11.96132203943544,0.9900016784667969,-0.25078365908519373,-0.6090000152587862,-1.4268507789281415,0.20885074841056905,-1.0179253970934639,-0.20007463342410858,-0.39236484873047317,5.696219340539418,-47.0494308107226,0.4089253818346777,10,0.6699981689453125,1.0550003051757812,1.3299999237060547,1.5699996948242188,0.8499984741211009,3,0.04645216899637128,-1.4197478536477641,47.34000015258789,-1.0857220708447086,47.72000122070313,1.1785694822888029,48.34000015258789,0.04645216899637128 761,2012-10-12,47.02999877929688,47.20000076293945,46.86999893188477,46.88999938964844,608500.0,0.0021308006279743275,-2.6666807951513145,-0.16091903623967668,47.73175809532846,48.52815342689089,0.5302307968221385,0.48402165596470326,1.0492270440157725,1.3775185094259186,11.806708003546925,0.3300018310546804,-0.12884282203400232,-0.4765014648437429,-1.3219544252539634,0.36895149556647766,-0.8992279450488567,-0.053774984638629064,-0.4170688143515733,12.025244635877481,-38.849677428348016,0.42272648020511194,10,0.5699996948242116,0.8850021362304616,1.2675018310546804,1.470001220703118,1.3300018310546804,4,0.042738723971970094,1.1290264361451219,46.93000030517578,-1.4197478536477641,47.34000015258789,-1.0857220708447086,47.72000122070313,0.042738723971970094 762,2012-10-15,46.9900016784668,47.13999938964844,46.70000076293945,47.0,726300.0,-0.0008504593210343359,2.034503623998632,-0.0714168937329664,51.93133539076114,50.38185511575169,0.5654124385710659,0.4718130800472409,1.0991088176067194,1.4164184158578905,11.57127587807578,0.4399986267089844,-0.0979699679828343,-0.467998695373538,-1.3152009872599137,0.37920359651283775,-0.8915998413167259,-0.044397549430350125,-0.30478898536149046,18.239049540676906,-33.684424635450554,0.42360114594318965,10,0.5699977874755859,0.4799976348876953,1.2374992370605469,1.5099983215332031,1.0999984741210938,0,0.031921684324760946,-2.6666807951513145,47.02999877929688,1.1290264361451219,46.93000030517578,-1.4197478536477641,47.34000015258789,0.031921684324760946 763,2012-10-16,47.38000106811523,47.38000106811523,46.959999084472656,47.290000915527344,759300.0,0.008299624935470984,8.333361590303523,-9.001526135062242,51.5151465109519,51.1222882176915,0.2590961423799243,0.04223717334042476,0.7556453242385714,1.027259170018489,11.195830997681352,0.420001983642571,-0.08210125402337098,-0.05149936676026101,-0.8719044166978804,0.7689056831773584,-0.4617018917290707,0.3587031582085487,-0.6800003051757741,48.57152977784751,-2.321173747414477,0.4102025249688107,10,0.17999839782715554,-0.04500198364257102,0.8474998474121165,1.1199989318847727,1.1399993896484446,1,0.012452514548062066,2.034503623998632,46.9900016784668,-2.6666807951513145,47.02999877929688,1.1290264361451219,46.93000030517578,0.012452514548062066 764,2012-10-17,47.41999816894531,47.61000061035156,47.11000061035156,47.36000061035156,850100.0,0.0008441768663656202,1.2727146622277707,0.6666384096978444,45.232225949875286,50.32923790738525,0.20805682741574572,-0.011751580049320864,0.739752243143343,0.9886626737770641,10.681656029500635,0.5,-0.04173871291853004,-0.003002166748046875,-0.8200084124510951,0.8140040789550014,-0.41150528959956745,0.4055009561034737,-0.7199974060058594,63.71652437521732,14.921406938527134,0.408503122851523,10,0.1400012969970703,-0.08499908447265625,0.8075027465820312,1.0800018310546875,0.9300003051757812,2,0.014129101845502756,8.333361590303523,47.38000106811523,2.034503623998632,46.9900016784668,-2.6666807951513145,47.02999877929688,0.014129101845502756 765,2012-10-18,46.959999084472656,47.58000183105469,46.86000061035156,47.5099983215332,487500.0,-0.009700529359655374,1.0869411380963174,-9.167026958290947,42.52870236880047,49.235796088070686,0.5853895404919243,0.4442462555047868,1.1600117588079257,1.445325963428573,9.727878034168306,0.720001220703125,0.05425725035568263,-0.44600124359131144,-1.2875639640719996,0.3955614768893767,-0.8667826038316591,-0.025219883350963812,-0.19119842529296704,28.57124891532628,-17.634824094506783,0.4207813602403454,10,0.6000003814697266,0.375,1.2675018310546875,1.5400009155273438,1.9500007629394531,3,0.0227853431789784,1.2727146622277707,47.41999816894531,8.333361590303523,47.38000106811523,2.034503623998632,46.9900016784668,0.0227853431789784 766,2012-10-19,46.5,47.16999816894531,46.13000106811523,46.93000030517578,525100.0,-0.009795551393542379,1.2857178788514094,0.7818198211944875,40.21735524853641,47.59966511822742,0.8774253885359613,0.8958316693448083,1.5811989601158345,1.9024739571231137,9.354457111491667,1.0399971008300852,0.05295360074268274,-0.8715003967285142,-1.8021998579272775,0.05919906447024914,-1.3368501273278923,-0.4061506661291361,1.9199981689453125,24.999935562526616,-20.776070292087475,0.46534973059938095,10,0.7100009918212891,0.7749996185302734,1.7275009155273438,2.0,3.029998779296882,4,0.027526855468750222,1.0869411380963174,46.959999084472656,1.2727146622277707,47.41999816894531,8.333361590303523,47.38000106811523,0.027526855468750222 767,2012-10-22,45.95000076293945,46.58000183105469,45.66999816894531,46.36000061035156,617000.0,-0.01182794058194725,1.1411793217037738,0.9534873405368961,38.78404445212188,46.198129875626535,1.1764688618459402,1.4152160026127234,2.0890636969461838,2.4462352342398503,8.359966250815365,0.910003662109375,-0.02690185421266733,-1.3559997558593722,-2.4833516487596796,-0.2286478629590647,-1.9196757023095259,-0.7923238094092184,2.424197463989259,14.433105238319962,-33.739383992295984,0.5636759464501546,10,0.93499755859375,1.0949974060058594,2.645000457763679,2.549999237060547,3.8899993896484375,0,0.05244830919254029,1.2857178788514094,46.5,1.0869411380963174,46.959999084472656,1.2727146622277707,47.41999816894531,0.05244830919254029 768,2012-10-23,46.29999923706055,46.47000122070313,45.040000915527344,45.459999084472656,516300.0,0.0076169416389515465,1.423720868584121,-2.0487816224564797,35.25492571045787,44.51290486835553,0.6748254485943406,1.0804453974540138,1.696582822325837,2.110332940620893,7.522601363220548,1.4300003051757884,-0.1303389631548768,-0.9805011749267578,-2.176098290407225,0.2150959405537094,-1.5782997326669914,-0.3827026171865242,1.9660309875488267,49.02717786584732,1.3404342735980563,0.597798557740233,10,0.13500213623046875,0.43000030517578125,2.2250022888183594,2.200000762939453,3.3699989318847656,1,0.03866092753830008,1.1411793217037738,45.95000076293945,1.2857178788514094,46.5,1.0869411380963174,46.959999084472656,0.03866092753830008 769,2012-10-24,46.5,46.81000137329102,45.91999816894531,46.66999816894531,487400.0,0.004319670976999923,2.9555295593644693,-0.2023787357913906,34.529093134466905,43.08050965125559,0.383465527588676,0.8665937425515295,1.4461987635230287,1.9289279019982075,6.672504589460393,0.8900032043457102,-0.27061658149236223,-0.7435003280639663,-1.989129302017858,0.5021286458899255,-1.3663148150409086,-0.12068584108702396,1.57246846606445,57.480258197841536,13.00008406556124,0.622814486976945,10,-0.17499923706054688,0.22999954223632812,2.0250015258789062,2.0,2.0999984741210938,2,0.043440870059433756,1.423720868584121,46.29999923706055,1.1411793217037738,45.95000076293945,1.2857178788514094,46.5,0.043440870059433756 770,2012-10-25,46.290000915527344,46.41999816894531,45.09000015258789,45.20000076293945,619800.0,-0.004516109343497998,-1.030529194051408,-6.411834664751818,28.701548215212142,40.96604188679822,0.5510861570856278,1.0085904551126532,1.6084607107432092,2.159364455464889,7.61542201514775,1.4099998474121094,-0.36394359540073395,-0.8774993896484347,-2.162455046836506,0.4074562675396365,-1.5199772182424667,-0.23502156105440264,1.6005194975048767,58.68552168291049,18.749670487989818,0.6424778285940347,10,0.034999847412109375,0.4399986267089844,2.200000762939453,2.2099990844726562,2.7099990844726562,3,0.04450199865739801,2.9555295593644693,46.5,1.423720868584121,46.29999923706055,1.1411793217037738,45.95000076293945,0.04450199865739801 771,2012-10-26,46.66999816894531,46.77000045776367,46.18000030517578,46.4900016784668,291700.0,0.008209056943235149,2.105255232645686,0.1651343718174405,31.808197387547153,38.730137664218894,0.12812639699601647,0.5845288888539173,1.1880263240748832,1.7873723685688887,8.424633876754186,0.5900001525878906,-0.422389427423731,-0.45050201416015767,-1.736073692887608,0.8350696645672926,-1.0932878535238828,0.19228382520356746,1.049491074236613,92.09021648940146,56.69224291686637,0.6427858393637262,10,-0.3449974060058594,0.060001373291015625,1.4525022506713867,1.8300018310546875,2.4000015258789062,4,0.04799660952113172,-1.030529194051408,46.290000915527344,2.9555295593644693,46.5,1.423720868584121,46.29999923706055,0.04799660952113172 772,2012-10-31,51.11999893188477,52.13000106811523,47.63000106811523,47.63000106811523,3441000.0,0.09535035220765309,-1.578798140088001,19.389255059870802,70.1900419934497,40.805126051163086,-4.106240407300746,-3.765551319850559,-3.2647534432781953,-2.6253123338566198,9.668011525916697,5.460002899169915,-0.32048628793670275,3.8134988784790096,1.6093759820924234,6.017621774865596,2.711437430285713,4.915560326672306,-6.079998016357429,85.75455409741001,50.838050743643535,1.1020614481932942,10,-2.5349979400634837,-2.5349979400634837,-3.0974979400634837,-2.6199989318847727,-1.6100006103515696,2,-0.031103290019753316,2.105255232645686,46.66999816894531,-1.030529194051408,46.290000915527344,2.9555295593644693,46.5,-0.031103290019753316 773,2012-11-01,51.349998474121094,51.68999862670898,50.93000030517578,51.0,1063400.0,0.004499208666705723,-2.102047489295417,0.10028615712190166,74.24428959093176,44.028688677947144,-4.150324686779321,-3.8520207581793784,-3.4871796400072697,-2.8242631138058982,10.828824506187242,0.759998321533196,-0.20795436855416938,3.826998519897458,0.9834794771683377,6.6705175626265785,2.4052389985329015,5.248758041262015,-6.168197555541994,88.92041913980763,49.59105606368863,1.42175952136456,11,-2.7649974822998047,-2.7649974822998047,-3.7224979400634766,-2.8499984741210938,-1.8999977111816406,3,-0.029406005187988415,-1.578798140088001,51.11999893188477,2.105255232645686,46.66999816894531,-1.030529194051408,46.290000915527344,-0.029406005187988415 774,2012-11-02,49.59000015258789,51.709999084472656,49.09000015258789,50.72999954223633,1989600.0,-0.03427455450500527,-1.4485978309696463,-3.2571553133514985,63.8253864965039,46.394986914358626,-2.291071390125964,-2.0423686716455407,-1.7337778775394597,-1.0432947658852072,11.718158359524862,2.6199989318847656,-0.14770191362798357,1.9690002441406236,-1.0213548960544188,4.959355384335666,0.47382267404310596,3.464177814238141,-4.269235231018065,63.920446232824446,19.496627882601032,1.49517757009752,11,-1.0049991607666016,-1.0049991607666016,-1.9624996185302734,-1.0900001525878906,0.15000152587890625,4,0.0016131884676602315,-2.102047489295417,51.349998474121094,-1.578798140088001,51.11999893188477,2.105255232645686,46.66999816894531,0.0016131884676602315 775,2012-11-05,49.77999877929688,50.0,49.2599983215332,49.63000106811523,1088500.0,0.0038313899198298973,1.5084796172372548,-0.1315770100788496,64.16068270230303,49.055356631443814,-2.2786056758907236,-2.1952789560249713,-1.916373273056628,-1.2082912555656051,12.426307590463212,0.7400016784667969,-0.10079533958995057,2.0639989852905316,-1.0778830626421296,5.205881033223193,0.49305796132419744,3.634940009256866,-4.32304913479615,60.5041682774947,11.487178061584785,1.570941023966331,11,-1.194997787475593,-1.194997787475593,-2.1899986267089915,-1.279998779296882,0.0,0,-0.023704305626992883,-1.4485978309696463,49.59000015258789,-2.102047489295417,51.349998474121094,-1.578798140088001,51.11999893188477,-0.023704305626992883 776,2012-11-06,50.40999984741211,50.52000045776367,49.599998474121094,49.790000915527344,919800.0,0.012655706781118603,1.190480515528994,4.133389283079897,66.60195253473972,52.14623530729023,-2.5654283634470048,-2.7911779942170085,-2.532464902216155,-1.8136840720062537,12.69979294430707,0.9200019836425781,0.000804203230657663,2.5815000534057617,-0.7807245721455658,5.943724678957089,0.9003877406300944,4.262612366181429,-4.819589174439088,61.77775065104183,8.501248262513812,1.6811123127756644,11,-1.8249988555908203,-1.8249988555908203,-2.7549991607666016,-1.9099998474121094,-1.2000007629394531,1,-0.027970637803612197,1.5084796172372548,49.77999877929688,-1.4485978309696463,49.59000015258789,-2.102047489295417,51.349998474121094,-0.027970637803612197 777,2012-11-07,49.540000915527344,50.02000045776367,49.31000137329102,49.40999984741211,777200.0,-0.017258459323907904,-3.303050620181168,0.20967950335017135,60.01856393818771,54.89775066592689,-1.2657405147843548,-1.9253839437812985,-1.6657940425489102,-0.9299535955316429,13.004762087833388,1.0999984741210866,0.14556919208342833,1.651501083374022,-1.791026657927297,5.094028824675341,-0.06976278727663754,3.3727649540246816,-3.8187984346514767,17.175608641020826,-35.18016553319707,1.7212638706506604,11,-0.9300003051757812,-0.9549999237060547,-1.885000228881836,-1.0400009155273438,-0.7000007629394531,2,-0.009487307469060013,1.190480515528994,50.40999984741211,1.5084796172372548,49.77999877929688,-1.4485978309696463,49.59000015258789,-0.009487307469060013 778,2012-11-08,49.33000183105469,49.61999893188477,49.18999862670898,49.52000045776367,495300.0,-0.004238980229950617,1.205154790433797,-1.4615158895507496,58.72148641652912,57.5857943639338,-0.6489832717688415,-1.67443224298853,-1.4522828290090075,-0.7148092140288185,13.643445612800948,0.43000030517579546,0.3537633033804042,1.361001968383789,-2.139739849792157,4.861743786559735,-0.3893689407041876,3.1113728774717657,-3.480623378434032,9.160373141608318,-40.033348482162296,1.7503709090879738,11,-0.720001220703125,-0.7450008392333984,-1.6750011444091797,-0.8500022888183594,0.9599990844726562,3,0.0036488239164265135,-3.303050620181168,49.540000915527344,1.190480515528994,50.40999984741211,1.5084796172372548,49.77999877929688,0.0036488239164265135 779,2012-11-09,49.06999969482422,49.72999954223633,48.959999084472656,49.31000137329102,321100.0,-0.00527066950293098,-2.347806977534892,1.2631758588150634,59.81396329229545,61.04272937249861,0.01554589775625459,-1.3472518144172199,-1.1801117274851691,-0.45591157686944683,14.425978298904926,0.7700004577636719,0.6328627808884164,1.0144998550415067,-2.5062381998363037,4.535237909919317,-0.7458691723973985,2.774868882480412,-3.0950087898936687,7.051314969005612,-42.90239266521761,1.7603690274389054,11,0.08500099182128906,-0.4849987030029297,-1.414999008178711,-0.5900001525878906,1.1599998474121094,4,0.00774406094311253,1.205154790433797,49.33000183105469,-3.303050620181168,49.540000915527344,1.190480515528994,50.40999984741211,0.00774406094311253 780,2012-11-12,49.11000061035156,49.29999923706055,48.88999938964844,49.0,334100.0,0.0008151806760978708,-1.484833772599066,-0.45833267106412057,62.63311749938884,64.46772049603658,0.46670843012041274,-1.2812489404354466,-1.217221765695541,-0.49982939842779217,14.88081518999809,0.4099998474121094,0.9319871924880729,0.9455007553100572,-2.5634857755023575,4.454487286122472,-0.8089925100961537,2.699994020716268,-3.011909502157316,13.496998560713324,-37.9768132583028,1.754493265406208,11,0.7700004577636648,-0.5249996185302734,-1.4549999237060547,-0.6300010681152344,2.0,0,0.012828366122692447,-2.347806977534892,49.06999969482422,1.205154790433797,49.33000183105469,-3.303050620181168,49.540000915527344,0.012828366122692447 781,2012-11-13,49.040000915527344,49.40999984741211,48.90999984741211,49.04999923706055,250400.0,-0.0014253653829005009,-2.703697424377287,-0.09089332778471355,65.68528846678907,63.96719232640762,1.0149837169509368,-1.1098464012928986,-1.137670162422829,-0.4244534491824936,15.389253388267631,0.5,1.247095521546484,0.775000953674315,-2.712241652874738,4.262243560223368,-0.9686203496002079,2.518622256948838,-2.82127160813468,13.27445876923804,-41.11322839561447,1.7436213032745256,11,1.2599983215332031,-0.4549999237060547,-1.385000228881836,-0.5600013732910156,2.0900001525878835,1,0.015089678832677977,-1.484833772599066,49.11000061035156,-2.347806977534892,49.06999969482422,1.205154790433797,49.33000183105469,0.015089678832677977 782,2012-11-14,48.4900016784668,49.04999923706055,48.34000015258789,49.04999923706055,561000.0,-0.011215318654009265,1.5357220708446866,56.00915681037772,60.89553949712778,62.48399787154051,1.2881475522447943,-0.46557955191728695,-0.600754525069334,0.1274590540799636,15.530196823419967,0.7099990844726562,1.6271086313046865,0.15000171661377237,-3.2859259489830137,3.5859293822105585,-1.5679621161846171,1.8679655494121619,-2.1530469358596847,10.791481420495087,-42.44534952511376,1.7179638327983922,11,1.5349979400634766,0.09499931335449219,-0.7325010299682617,-0.01000213623046875,2.4699974060058594,2,0.014848368345707685,-2.703697424377287,49.040000915527344,-1.484833772599066,49.11000061035156,-2.347806977534892,49.06999969482422,0.014848368345707685 783,2012-11-15,47.97000122070313,49.13999938964844,47.5,48.349998474121094,1024300.0,-0.010723869658981311,-1.4848481345548075,0.6785694822888156,57.08776235712356,61.73537296716492,1.4284962050587495,0.10634072172283027,-0.09305749125257279,0.6522762525803145,16.1204705057692,1.6399993896484375,1.986542383520991,-0.3994987487792869,-3.8107646372492923,3.0117671396907184,-2.105131693014286,1.3061341954557122,-1.517185551585861,21.076292250347148,-30.317428216206526,1.7056329442350016,11,1.0399990081787038,0.614999771118157,-0.18000125885010476,0.509998321533196,2.729999542236321,3,0.018136312481669803,1.5357220708446866,48.4900016784668,-2.703697424377287,49.040000915527344,-1.484833772599066,49.11000061035156,0.018136312481669803 784,2012-11-16,48.09000015258789,48.09000015258789,47.36999893188477,47.959999084472656,692800.0,0.0025015411471986937,10.076850846562289,-0.34211054671030816,58.75486439078551,61.13472648810741,1.1994847859399798,0.041223874961517026,-0.20294209595450496,0.5486984158744121,17.117203888415464,0.7200012207031179,1.7049490481172427,-0.312999916076663,-3.6980634671943804,3.0720636350410544,-2.005531691635518,1.3795318594821921,-1.5236407754906622,35.29416164585391,-14.55024073696876,1.6925317755588576,11,0.8549995422363281,0.49500083923339844,-0.2975006103515625,0.3899993896484375,2.020000457763672,4,0.045747572384257085,-1.4848481345548075,47.97000122070313,1.5357220708446866,48.4900016784668,-2.703697424377287,49.040000915527344,0.045747572384257085 785,2012-11-19,48.02999877929688,48.6500015258789,47.540000915527344,48.4000015258789,778300.0,-0.0012476891890336184,1.5517174852893714,-2.8461515889549656,56.82731292853116,60.048655420750904,1.1009162868236047,0.19552157454418762,-0.18134963771230872,0.6220645978444352,17.646183140760304,1.1100006103515554,1.3387959330501005,-0.4265012741088796,-3.7487784122808847,2.8957758640631255,-2.0876398431948857,1.2346372949771265,-1.3523665683792956,32.35291917707304,-11.64586404808788,1.6611385690860034,11,0.6650009155273366,0.555002212524407,-0.23749923706055398,0.450000762939446,2.0800018310546804,0,0.045804722441253665,10.076850846562289,48.09000015258789,-1.4848481345548075,47.97000122070313,1.5357220708446866,48.4900016784668,0.045804722441253665 786,2012-11-20,47.77999877929688,48.2400016784668,47.459999084472656,48.209999084472656,902800.0,-0.0052050802905238,2.183648366705073,1.1621543600635345,21.006934671303327,55.71402994665264,1.0489233013812935,0.5758571689484242,0.033959223867810806,0.8714973496975915,17.313064569977787,0.7800025939941406,1.159678878917184,-0.7405012130737205,-3.951537682552754,2.470535256405313,-2.3460194478132337,0.8650170216657926,-0.9933191912353436,23.16382719641385,-14.910648004844766,1.6055182347395165,11,0.7700004577636648,0.805002212524407,0.01250076293944602,0.5550003051757741,2.3300018310546804,1,0.0696944729202793,1.5517174852893714,48.02999877929688,10.076850846562289,48.09000015258789,-1.4848481345548075,47.97000122070313,0.0696944729202793 787,2012-11-21,48.36000061035156,48.40999984741211,47.4900016784668,47.88999938964844,787700.0,0.012139008913202298,2.228065478978999,-1.093025318926226,25.53193481925443,52.0263019913999,0.3173037483619794,0.19569741016522357,-0.5482742443164881,0.3014804231406032,16.42490481620279,0.9199981689453125,0.9607617281789089,-0.2809993743896513,-3.25824557779152,2.6962468290122175,-1.7696224760905892,1.2076237273112866,-1.4664545926889474,55.93228375305751,23.28610519896533,1.4886231017009346,11,0.18999862670898438,0.22500038146972656,-0.6025009155273438,-0.3600006103515625,2.6100006103515696,2,0.05727875150544848,2.183648366705073,47.77999877929688,1.5517174852893714,48.02999877929688,10.076850846562289,48.09000015258789,0.05727875150544848 788,2012-11-23,48.09000015258789,48.63999938964844,47.91999816894531,48.36000061035156,204900.0,-0.005583135946153783,-1.3606426154875586,-0.5744675670411012,33.76624341717395,49.13211089416418,0.439087037710415,0.6394616242063904,-0.28046499821799387,0.558601132909935,14.956953323714622,0.720001220703125,0.6468034818457866,-0.6404998779296847,-3.422664396503343,2.141664640643974,-2.0315821372165175,0.7505823813571482,-1.0917250339162266,56.24998137358632,26.421320962021177,1.3910822592868295,11,0.2999992370605469,0.49500083923339844,-0.5750007629394531,-0.22999954223632812,4.8899993896484375,4,0.059679744703230675,2.228065478978999,48.36000061035156,2.183648366705073,47.77999877929688,1.5517174852893714,48.02999877929688,0.059679744703230675 789,2012-11-26,48.52000045776367,48.58000183105469,48.0099983215332,48.02000045776367,756000.0,0.008941574211091874,-1.1923031779101498,-1.8518487121886436,37.037066108015324,46.28810518401157,-0.08620008781070965,0.3884711379458423,-0.7131855625171823,0.10387993926455863,13.950473648938125,0.5700035095214844,0.4669995563794913,-0.31149959564208984,-2.8920848732577014,2.2690856819735217,-1.6017922344498956,0.9787930431657159,-1.4190908201031363,89.07556290711445,60.51943057131647,1.2902926388078058,11,-0.13000106811523438,0.06500053405761719,-1.0725011825561523,-0.6599998474121094,5.069999694824219,0,0.044929931669589696,-1.3606426154875586,48.09000015258789,2.228065478978999,48.36000061035156,2.183648366705073,47.77999877929688,0.044929931669589696 790,2012-11-27,48.349998474121094,48.61000061035156,48.04999923706055,48.349998474121094,491200.0,-0.0035037506603192714,1.1538337392529123,0.0,26.590921898503012,41.94428667642423,-0.039494997561163814,0.7596643299514341,-0.545678717112466,0.24919891098828373,12.165462599020376,0.5600013732910156,0.3012758370945008,-0.5845014572143583,-2.887483194345897,1.7184802799171806,-1.7359923257801313,0.5669894113514147,-1.1485070078514639,75.42365758251705,48.96019426729715,1.1514908685657694,11,-0.09499931335449219,0.2350025177001953,-0.9024991989135742,-0.48999786376953125,5.150001525878906,1,0.03640128628282158,-1.1923031779101498,48.52000045776367,-1.3606426154875586,48.09000015258789,2.228065478978999,48.36000061035156,0.03640128628282158 791,2012-11-28,48.90999984741211,48.9900016784668,48.06999969482422,48.099998474121094,607600.0,0.011582241798637316,-1.1149496853967071,100.0,42.298290104843296,39.87792563283706,-0.6927235884390583,0.39640665371506145,-1.0888241904714135,-0.329445944037424,10.941898196771152,0.9200019836425781,0.14521006010936333,-0.13650016784667685,-2.178915911579878,1.9059155758865245,-1.1577080397132775,0.8847077040199238,-1.60993818910557,94.66654459635416,64.25936308379636,1.0212078718666004,11,-0.6550006866455078,-0.3249988555908203,-1.4625005722045898,-1.0499992370605469,4.349998474121094,2,0.024534875622228114,1.1538337392529123,48.349998474121094,-1.1923031779101498,48.52000045776367,-1.3606426154875586,48.09000015258789,0.024534875622228114 792,2012-11-29,49.52999877929688,49.65999984741211,48.91999816894531,48.91999816894531,746100.0,0.012676322507033877,-1.426232583735648,0.7530858964758939,52.222184546263804,39.337305876074865,-1.284794754364114,-0.36766929103858814,-1.693441827079468,-0.9616385691833145,9.502261624577645,0.75,-0.03935254701627855,0.5629987716674876,-1.250541709038103,2.376539252373078,-0.34377146868530417,1.4697690120202793,-2.1333383327941675,92.52868145335482,56.978767582251024,0.9067702403527952,11,-1.0149993896484446,-0.944997787475593,-2.287498474121101,-1.6699981689453196,4.370002746582017,3,0.011710111959403413,-1.1149496853967071,48.90999984741211,1.1538337392529123,48.349998474121094,-1.1923031779101498,48.52000045776367,0.011710111959403413 793,2012-11-30,49.84000015258789,49.97000122070313,49.36000061035156,49.4000015258789,1157500.0,0.0062588609111895455,-1.3461541283057896,0.7213085023888769,58.461530722519385,39.30471324626752,-1.4546088881422463,-0.8396452881500025,-1.982530661603633,-1.2832724811930092,8.075702766683952,0.6100006103515696,-0.2505088272115614,0.9485000610351548,-0.5447729899113156,2.4417731119816253,0.2018635355619196,1.69513658650839,-2.3486728936529246,93.36730225397638,51.97304453160322,0.7466365254732351,11,-1.125,-1.2549991607666016,-2.875001907348633,-2.145000457763672,4.1100006103515625,4,0.02267257352840457,-1.426232583735648,49.52999877929688,-1.1149496853967071,48.90999984741211,1.1538337392529123,48.349998474121094,0.02267257352840457 794,2012-12-03,49.66999816894531,49.97000122070313,49.09000015258789,49.790000915527344,818000.0,-0.0034109547175382726,2.666645474052214,-0.2727343661947365,55.982869756022836,39.21088622709993,-1.158771944597106,-0.6991906281826203,-1.7828442809364375,-1.1271274417887867,7.998208642314222,0.8800010681152415,-0.3750151550130312,0.7744981765747099,-0.7270584094106383,2.276054762560058,0.023719883582032253,1.5252764695673875,-2.0858974338267444,84.37485719735245,37.822071317374,0.7507782929926752,12,-0.9549980163574219,-1.05999755859375,-3.0874977111816406,-2.289997100830078,4.20000076293946,0,0.0666398529356198,-1.3461541283057896,49.84000015258789,-1.426232583735648,49.52999877929688,-1.1149496853967071,48.90999984741211,0.0666398529356198 795,2012-12-04,48.599998474121094,49.9900016784668,48.25,49.9900016784668,1498800.0,-0.021542173027362943,1.503593765865948,11.583094920211074,46.126744482800284,42.00197620615514,0.0006538945666676454,0.2928903643641405,-0.6856326244307596,-0.07654895950008012,7.597296359024286,1.7400016784667969,-0.44262744560203515,-0.23650150299071981,-1.683462446453298,1.2104594404718583,-0.9599819747220053,0.4869789687405657,-0.9249797323425923,27.60407456930722,-22.20155469648515,0.7234804717312886,12,0.14000320434570312,0.01000213623046875,-2.072498321533203,-1.2199974060058594,5.300003051757805,1,0.10267493487934809,2.666645474052214,49.66999816894531,-1.3461541283057896,49.84000015258789,-1.426232583735648,49.52999877929688,0.10267493487934809 796,2012-12-05,49.0,49.040000915527344,48.5099983215332,48.59000015258789,717700.0,0.008230484329992294,1.1632684837019565,-0.2949632390272819,54.61118787245831,45.2330043231778,-0.23254587303330965,-0.2299506709191732,-1.0496668932509436,-0.4946412827046984,6.858644501806671,0.5300025939941406,-0.529167428701129,0.23400001525878622,-1.0138597359462835,1.481859766463856,-0.38992986034374866,0.8579298908613211,-1.235881611694765,43.10340669676036,-11.156527097004805,0.6239298756025353,12,-0.04500007629394531,0.1550006866455078,-2.4724998474121094,-1.6199989318847656,5.4199981689453125,2,0.09183673469387754,1.503593765865948,48.599998474121094,2.666645474052214,49.66999816894531,-1.3461541283057896,49.84000015258789,0.09183673469387754 797,2012-12-06,49.06999969482422,49.2400016784668,48.81000137329102,49.040000915527344,914100.0,0.0014285652004941696,1.3243087201269799,0.07316778161315234,60.82673647249291,48.2397257737688,-0.21371529067428696,-0.3551771914965798,-1.0844010061597018,-0.5956014484711858,6.383828658521332,0.43000030517577414,-0.5804060158134021,0.32749977111816264,-0.8758967054577909,1.5308962476941161,-0.27419846716981056,0.9291980094061358,-1.2185636529227821,47.12637378297024,-10.862992782885797,0.6016982382879752,12,-0.06999969482421875,0.6800003051757812,-2.542499542236328,-1.6899986267089844,5.959999084472663,3,0.0853881934535845,1.1632684837019565,49.0,1.503593765865948,48.599998474121094,2.666645474052214,49.66999816894531,0.0853881934535845 798,2012-12-07,49.5099983215332,49.58000183105469,48.86000061035156,48.86000061035156,486800.0,0.008966754217351047,-1.2153961723779734,21.667472024415055,63.148108902358075,51.14095275091798,-0.4817674670381251,-0.8232057049953596,-1.4687871624520028,-1.0540972660423762,6.0983136542903615,0.720001220703125,-0.3001406504159121,0.7584985733032212,-0.465906759644632,1.9829039062510745,0.1462959068292946,1.3707012397771479,-1.5729909791074874,72.41362678704144,11.076207528505307,0.6122026664739257,12,-0.48999786376953125,0.030000686645507812,-0.9249973297119141,-0.9249973297119141,4.380001068115234,4,0.08866902349371264,1.3243087201269799,49.06999969482422,1.1632684837019565,49.0,1.503593765865948,48.599998474121094,0.08866902349371264 799,2012-12-10,49.45000076293945,49.93999862670898,48.959999084472656,49.56999969482422,910500.0,-0.00121182711831469,1.279077194678942,-0.18461439143626793,63.14815351174321,55.202867374611344,-0.30840862354239107,-0.7729070873077575,-1.366590017556824,-1.0279830215066994,6.10840091746654,0.979999542236321,-0.06945086106873077,0.6795009613037095,-0.5770851743829013,1.9360870969903203,0.05120789346040766,1.3077940291470114,-1.429133545999946,68.96549456186929,3.7980759554030072,0.6282930678433036,12,-0.4200000762939453,0.08999824523925781,-0.8649997711181641,-0.8649997711181641,4.3899993896484375,0,0.09100100971833647,-1.2153961723779734,49.5099983215332,1.3243087201269799,49.06999969482422,1.1632684837019565,49.0,0.09100100971833647 800,2012-12-11,49.7400016784668,49.86000061035156,49.47999954223633,49.72999954223633,664800.0,0.00586452802938453,2.040008544921875,-0.0833518771656547,68.0147118118739,58.06024756428141,-0.4252186048976867,-1.0680493549322279,-1.6285270519415747,-1.3473315189956594,6.178935343518105,0.4099998474121094,0.11107547703469578,0.9380018234252958,-0.38428641855428225,2.260290065404874,0.2768577024355068,1.5991459444150848,-1.636951784503772,86.01420240832766,14.891934491827328,0.6611441209897905,12,-0.6200008392333984,-0.7950019836425781,-1.1550006866455078,-1.1550006866455078,4.840000152587891,1,0.08303170715826313,1.279077194678942,49.45000076293945,-1.2153961723779734,49.5099983215332,1.3243087201269799,49.06999969482422,0.08303170715826313 801,2012-12-12,49.77999877929688,49.959999084472656,49.18999862670898,49.599998474121094,1179200.0,0.000804123431451309,1.8518487121886698,17.99618611746829,64.48977272196475,59.423312917137075,-0.36747180578007743,-1.1064957657126229,-1.6329692765722967,-1.4119513697010717,6.042231630994943,0.770000457763679,0.259074012705085,0.9409990310669016,-0.44900869135018695,2.3310067534839902,0.2459951698583609,1.6360028922754424,-1.596409861850816,84.34776839765863,10.837110186632003,0.6950038612085435,12,-0.6599979400634837,-0.8349990844726634,-1.194997787475593,-1.194997787475593,4.760002136230462,2,0.08276421951813084,2.040008544921875,49.7400016784668,1.279077194678942,49.45000076293945,-1.2153961723779734,49.5099983215332,0.08276421951813084 802,2012-12-13,49.209999084472656,49.66999816894531,49.1500015258789,49.54999923706055,708500.0,-0.011450375829685333,-1.260878218683877,-1.888886534141408,60.76921891884157,59.679722716728435,0.17026784620068014,-0.5057184251539582,-1.0265351533610954,-0.8559281675731611,6.386362880204163,0.629997253417983,0.46880392761488565,0.3349994659423814,-1.0542447827021917,1.7242437145869545,-0.35962265837990515,1.029621590264668,-0.9474819240132035,31.818087238779576,-42.06346107693532,0.6946221243222869,12,-0.08999824523925781,-0.5149993896484375,-0.6249980926513672,-0.6249980926513672,5.310001373291016,3,0.1058727734485283,1.8518487121886698,49.77999877929688,2.040008544921875,49.7400016784668,1.279077194678942,49.45000076293945,0.1058727734485283 803,2012-12-14,48.84000015258789,49.4000015258789,48.79999923706055,49.25,716900.0,-0.007518775427116653,-1.448980545110558,1.2058813629682819,53.112837867925364,59.36083028471759,0.42856784789908176,-0.07083101173456896,-0.6113995695663519,-0.499963755162284,6.373893501123211,0.6000022888183523,0.5490836168521795,-0.07849941253662251,-1.401323820809715,1.24432499573647,-0.7399116166731687,0.5829127915999237,-0.5001333139753257,3.448355240441058,-65.68112324883683,0.6614122041365461,12,0.2800006866455078,-0.15999984741210938,-0.24249935150146484,-0.25499916076660156,6.340000152587891,4,0.1267403482262479,-1.260878218683877,49.209999084472656,1.8518487121886698,49.77999877929688,2.040008544921875,49.7400016784668,0.1267403482262479 804,2012-12-17,50.290000915527344,50.34000015258789,48.90999984741211,49.18999862670898,1432800.0,0.029688795217225783,1.3833323266777504,-2.6829334102476006,65.1090575912497,61.46997618565642,-1.0328521199550522,-1.420386425408637,-2.018149076607827,-1.9483649612958374,6.601855212592238,1.5,0.5700079656455159,1.2615013122558594,-0.1350704664086919,2.6580730909204107,0.5632154229235837,1.959787201588135,-1.8743313923247271,96.75329822492829,27.245990545210816,0.6982858893322746,12,-0.8650016784667969,-1.4350013732910156,-1.692500114440918,-1.7049999237060547,4.700000762939453,0,0.07158477646815009,-1.448980545110558,48.84000015258789,-1.260878218683877,49.209999084472656,1.8518487121886698,49.77999877929688,0.07158477646815009 805,2012-12-18,50.22999954223633,50.63000106811523,49.849998474121094,50.09000015258789,939000.0,-0.0011931074209324821,-1.5161262536146944,0.12727190758741624,61.14864951942529,62.19636081309719,-0.8016184298379088,-1.2512689625955176,-1.9227614016907921,-1.8867773469572455,7.423387569853107,0.7800025939941335,0.5305798797953685,1.0914999008178725,-0.3204087380617082,2.5034085396974533,0.38554558137808215,1.7974542202576629,-1.7400433881354616,78.14201499195401,11.329025995019023,0.7059543194397917,12,-0.5149993896484375,-1.2299995422363281,-1.3599987030029297,-1.644998550415039,4.740001678466804,1,0.07186941356262722,1.3833323266777504,50.290000915527344,-1.448980545110558,48.84000015258789,-1.260878218683877,49.209999084472656,0.07186941356262722 806,2012-12-19,51.11000061035156,51.36999893188477,49.9000015258789,50.4900016784668,1270100.0,0.017519432134879498,1.5789528280735967,4.42858310626703,62.78318570414486,62.41374406105852,-1.509589627094556,-1.970006523279764,-2.765447468555145,-2.7758663500371625,8.441520200561738,1.4699974060058736,0.5378804612826613,1.8050008773803725,0.2862822769283113,3.3237194778324337,1.045641577154342,2.564360177606403,-2.547243557970411,89.883332591174,25.235821265419986,0.7593593002260297,12,-1.0250015258789062,-1.7400016784667898,-1.8774995803833008,-2.5249996185302734,4.20000076293946,2,0.06789280335090297,-1.5161262536146944,50.22999954223633,1.3833323266777504,50.290000915527344,-1.448980545110558,48.84000015258789,0.06789280335090297 807,2012-12-20,51.13000106811523,51.25,50.61999893188477,50.81999969482422,1060300.0,0.00039132180639445124,1.2909161528377662,0.5000030763740511,60.9507729134445,62.1695956178459,-1.3484532542325027,-1.867597937739653,-2.752933999145924,-2.8199398623713634,9.627050755500793,0.6300010681152273,0.6971434871769517,1.6865013122558494,0.031533302090842596,3.3414693224208563,0.859017307173346,2.513985317338353,-2.4958991354193927,90.66156061213229,28.422226428979783,0.8274840050825052,12,-1.045001983642571,-1.7600021362304545,-1.6875009536743093,-2.545000076293938,4.16999816894532,3,0.06669273960838229,1.5789528280735967,51.11000061035156,-1.5161262536146944,50.22999954223633,1.3833323266777504,50.290000915527344,0.06669273960838229 808,2012-12-21,50.959999084472656,51.290000915527344,50.5,50.7599983215332,5469400.0,-0.003324896931179322,-1.1944548936914217,0.6451608933735459,60.950772913444574,61.925442218034945,-1.0629152935197794,-1.5510832856382422,-2.531735682841365,-2.6686973524056015,10.609422215139025,0.7900009155273438,0.7773013065547758,1.3729993820190458,-0.2855243838235495,3.031523147861641,0.5437374990977446,2.202261264940347,-2.255979169068432,83.33333333333309,22.90695769868406,0.8292618829212987,12,-0.875,-1.5900001525878835,-1.654998779296875,-2.374998092651367,4.200000762939453,4,0.0698587409193212,1.2909161528377662,51.13000106811523,1.5789528280735967,51.11000061035156,-1.5161262536146944,50.22999954223633,0.0698587409193212 809,2012-12-24,50.70000076293945,50.790000915527344,50.25,50.7599983215332,245800.0,-0.005102007971040656,7.999809269502194,-0.29998664861050184,70.66932193729626,62.22039889863743,-0.6782868032875555,-1.1798841490326595,-2.210256229932355,-2.4259673900605634,11.520307905996148,0.7099990844726562,0.8194561087092112,1.0040010452270494,-0.6457832497516662,2.653785340205765,0.17910889773769156,1.8288931927164072,-1.9274612244810072,55.92118637049206,-8.299378295071953,0.8248921474893568,12,-0.6150016784667969,-1.3300018310546804,-1.9025001525878906,-2.114999771118164,5.009998321533203,0,0.08836290877358532,-1.1944548936914217,50.959999084472656,1.2909161528377662,51.13000106811523,1.5789528280735967,51.11000061035156,0.08836290877358532 810,2012-12-26,50.11000061035156,50.79999923706055,49.97999954223633,50.459999084472656,424000.0,-0.011637083702357054,-1.6885208995172225,5.83354526958291,60.53132179706377,61.78057101809287,-0.03384168863288295,-0.4756555434133958,-1.5511456488138364,-1.8189996051412578,12.319791878732511,0.8199996948242188,0.8004710946635996,0.32600078582763814,-1.2049632077110815,1.8569647793663577,-0.43948121094172166,1.091482782596998,-1.2703118412999785,14.285677213761305,-50.43296359491778,0.765481996769359,12,-0.02500152587890625,-0.6950016021728516,-1.3450002670288086,-1.5249996185302734,4.70000076293946,2,0.09738577147626581,7.999809269502194,50.70000076293945,-1.1944548936914217,50.959999084472656,1.2909161528377662,51.13000106811523,0.09738577147626581 811,2012-12-27,50.11000061035156,50.27000045776367,49.2400016784668,49.97999954223633,626900.0,0.0,3.577764591192303,-0.371433242506812,60.00001467192118,61.69510387954617,0.019994479428170564,-0.4017425377044077,-1.4838340558774803,-1.8004226682337858,12.464441321277098,1.029998779296875,0.7891580153957349,0.26600074768066406,-1.2139488617742984,1.7459503571356265,-0.47397405704681717,1.0059755524081453,-1.2045055953187074,42.438988081392644,-23.49268172814218,0.7399748047274797,12,-0.02500152587890625,-0.6950016021728516,-1.4700002670288086,-1.5249996185302734,4.989997863769531,3,0.09698664041420124,-1.6885208995172225,50.11000061035156,7.999809269502194,50.70000076293945,-1.1944548936914217,50.959999084472656,0.09698664041420124 812,2012-12-28,50.11000061035156,50.47000122070313,49.0099983215332,49.0099983215332,763900.0,0.0,-1.6545452023346028,8.461486545966725,56.30254727301141,62.04951603566684,0.18001600028737386,-0.37530437146273954,-1.4138452203291223,-1.7751106060539712,11.920642679963148,1.460002899169929,0.7244927535514805,0.23700065612793253,-1.2397690142713458,1.7137703265272108,-0.5013841790717066,0.9753854913275717,-1.140015474257062,48.245659531963945,-16.169365685781536,0.7383848351996393,12,0.029998779296875,-0.6800003051757812,-1.5425004959106445,-1.5249996185302734,4.3899993896484375,4,0.10377171621636871,3.577764591192303,50.11000061035156,-1.6885208995172225,50.11000061035156,7.999809269502194,50.70000076293945,0.10377171621636871 813,2012-12-31,50.97000122070313,51.09000015258789,50.0099983215332,50.1500015258789,870500.0,0.01716225503645097,1.0377439972361375,0.7454527169257895,63.66906548859335,61.889516913149464,-0.38673964818926976,-1.2082553979639883,-2.204993464280413,-2.58873381554087,11.3225721110679,1.0800018310546875,0.7128930403823261,1.040501213073739,-0.515303456255424,2.596305882402902,0.2625988784091575,1.8184035477383205,-1.960002899169929,94.23082566115282,29.135966653110927,0.777902334664583,12,-0.7800025939941477,-1.325002670288093,-2.402501106262214,-2.385000228881843,3.3199996948242116,0,0.08495189155692318,-1.6545452023346028,50.11000061035156,3.577764591192303,50.11000061035156,-1.6885208995172225,50.11000061035156,0.08495189155692318 814,2013-01-02,52.97999954223633,53.0,51.16999816894531,51.65999984741211,1305600.0,0.039434927867272096,1.6911779555475772,1.609756324491268,72.25273631215128,63.12330433456346,-2.2071379675067035,-3.1173924986028823,-4.122652900043683,-4.552011578347198,11.566423450881642,2.029998779296868,0.8221789276855276,2.8849994659423857,0.8234257413047459,4.946573190580025,1.8542126036235658,3.9157863282612055,-3.970001220703125,99.49873560526026,35.519534207419404,1.0307868623188188,1,-1.9750003814697266,-2.4750003814697266,-4.492499351501465,-4.394998550415039,1.920001983642571,2,0.04114760898474268,1.0377439972361375,50.97000122070313,-1.6545452023346028,50.11000061035156,3.577764591192303,50.11000061035156,0.04114760898474268 815,2013-01-03,53.59000015258789,53.599998474121094,52.79999923706055,52.93999862670898,1201700.0,0.011513790404344304,1.3880639504429615,0.49242551223882863,74.26751759498227,64.39934121132318,-2.5595656282848225,-3.5145812454052248,-4.616493122253331,-5.140490040330107,12.873762431335056,0.7999992370605469,1.0468044210436176,3.245499992370604,0.7779036993508868,5.713096285390321,2.011701845860749,4.479298138880459,-4.4204017639160185,99.78217165139817,36.7940412131543,1.2337981465098573,1,-2.285001754760742,-2.7650012969970703,-5.102499961853027,-5.004999160766602,1.029998779296882,3,0.03955959928808461,1.6911779555475772,52.97999954223633,1.0377439972361375,50.97000122070313,-1.6545452023346028,50.11000061035156,0.03955959928808461 816,2013-01-04,53.5,53.97999954223633,53.25,53.43000030517578,692300.0,-0.0016794206443671023,-2.395344298362343,0.10769158538446072,79.1044729767361,66.41641899613336,-2.341081134148027,-3.236082364234548,-4.394154001400267,-5.025759857469062,14.332841622053827,0.7299995422363281,1.0806049847661185,2.930499839782712,0.17522172722412677,5.685777952341297,1.5528607835034194,4.308138896062005,-4.064577606201176,90.34206389654727,22.44404288494401,1.3776390562792935,1,-2.0050010681152344,-2.4750003814697266,-5.079999923706055,-4.914999008178711,0.7299995422363281,4,0.02448600697740222,1.3880639504429615,53.59000015258789,1.6911779555475772,52.97999954223633,1.0377439972361375,50.97000122070313,0.02448600697740222 817,2013-01-07,53.2599983215332,53.4900016784668,53.08000183105469,53.2400016784668,1077500.0,-0.004486012681622409,-1.4117897854770667,0.2856675749318801,80.52482607311995,68.59131379165284,-1.9748409049560962,-2.8101600161451543,-4.004142820288244,-4.760256580927653,15.596043851223982,0.4199981689453125,1.1648473314244612,2.4809982299804716,-0.4271526494788347,5.389149109439778,1.026922790250822,3.935073669710121,-3.4610097558593793,81.86395467718255,5.5733353516748,1.4540754397296518,1,-1.7649993896484375,-2.144998550415039,-4.839998245239258,-4.674997329711914,1.3100013732910156,0,0.03454750677008511,-2.395344298362343,53.5,1.3880639504429615,53.59000015258789,1.6911779555475772,52.97999954223633,0.03454750677008511 818,2013-01-08,53.9000015258789,53.90999984741211,53.2599983215332,53.36999893188477,626400.0,0.012016583261643454,1.3636451910472398,26.50457840518815,78.07150976395184,69.41377910572568,-2.4070774244924706,-3.272178362107347,-4.494889981047741,-5.372534098632137,16.685934669444237,0.6500015258789062,1.1943122526745213,2.901501274108881,-0.25541428777540887,6.058416835993171,1.323043493166736,4.479959055051026,-3.766532082080076,97.15309689462049,22.48213762888659,1.5784577809421434,1,-2.4050025939941335,-2.785001754760735,-5.350001335144036,-5.31500053405761,0.36999893188477273,1,0.011131696792866075,-1.4117897854770667,53.2599983215332,-2.395344298362343,53.5,1.3880639504429615,53.59000015258789,0.011131696792866075 819,2013-01-09,53.95000076293945,54.20000076293945,53.58000183105469,53.81999969482422,668700.0,0.0009276296038052134,-1.032794061548275,0.24528383368001982,78.9719459573159,71.4627373457537,-2.176460641483928,-3.128144858542555,-4.3984224515446115,-5.398865917028203,17.556301167745573,0.6199989318847656,1.2511866552848403,2.7265005111694336,-0.6024808395441141,6.055481861882981,1.0620098358126597,4.3909911865262075,-3.508808911265632,82.14287660557709,7.5841880163869035,1.6644906753567756,1,-2.345001220703125,-2.7250003814697266,-5.300000190734863,-5.364999771118164,0.9300003051757741,2,0.006302134342534682,1.3636451910472398,53.9000015258789,-1.4117897854770667,53.2599983215332,-2.395344298362343,53.5,0.006302134342534682 820,2013-01-10,53.86999893188477,54.29999923706055,53.66999816894531,54.29999923706055,1141200.0,-0.001482888413778083,1.9302354464966909,-3.30766747850577,74.55511654158065,73.07997088682697,-1.6841164151782166,-2.8700168834570476,-4.16309372083672,-5.292387861415328,18.495172647711627,0.6300010681152344,1.3309186895518934,2.4399988174438576,-1.0116338500838893,5.8916314849716045,0.7141824836799842,4.165815151207731,-3.0529261890843884,64.75399840532866,-7.541280109098963,1.7258163337638721,1,-2.2150001525878977,-2.5949993133544993,-5.207498550415046,-5.284997940063484,1.1300010681152273,3,0.01912015248592258,-1.032794061548275,53.95000076293945,1.3636451910472398,53.9000015258789,-1.4117897854770667,53.2599983215332,0.01912015248592258 821,2013-01-11,53.9000015258789,54.06000137329102,53.36000061035156,54.06000137329102,672200.0,0.00055694439556353,7.750017881409797,0.37209240432217683,74.60032130135872,75.11305688997666,-1.2515882247267385,-2.7147182463626436,-4.046468599696851,-5.293554873668128,19.700824752810853,0.7000007629394602,1.3953393569475168,2.264001274108878,-1.2639347491436368,5.791937297361393,0.5000332624826243,4.027969285735132,-2.664977603767298,67.21323265012528,-2.6448700838960946,1.7639680116262575,1,-1.7450027465820241,-2.495002746582024,-5.2250003814697195,-5.31500053405761,0.4099998474121236,4,0.013358021996718872,1.9302354464966909,53.86999893188477,-1.032794061548275,53.95000076293945,1.3636451910472398,53.9000015258789,0.013358021996718872 822,2013-01-14,54.41999816894531,55.4000015258789,53.97000122070313,54.72000122070313,958000.0,0.00964743280789615,-1.3833399031064475,1.8750208616454445,78.92974199137299,76.80868761250774,-1.2247089046543067,-2.9770150055584494,-4.554230748840666,-5.7879459639001,21.303409990158727,1.5,1.59970489122162,2.5234979629516587,-1.0195616126090954,6.066557538512413,0.7519681751712852,4.295027750732032,-2.8171772090398406,54.205519181303195,-13.371877640276999,1.7715297877803757,1,-1.1349983215332031,-2.319997787475586,-5.364997863769531,-5.834997177124023,-0.6899986267089844,0,-0.0034913383517423124,7.750017881409797,53.9000015258789,1.9302354464966909,53.86999893188477,-1.032794061548275,53.95000076293945,-0.0034913383517423124 823,2013-01-15,55.02999877929688,55.09000015258789,54.13999938964844,54.13999938964844,1035200.0,0.01120912588893952,-1.1348346391893978,-2.9666344539951726,84.20216551673442,78.13640196857253,-1.3390495463269119,-3.26699987256098,-5.152071063216098,-6.364701863412897,23.43545323963928,0.9500007629394531,1.853966431679659,2.8239986419677834,-0.6760420968435668,6.3240393807791335,1.0739782725621083,4.5740190113734585,-2.895572540155129,81.86261860150333,12.281589048809693,1.750020369405675,1,-0.9299983978271555,-2.9299983978271555,-5.654998779296882,-6.444997787475593,-0.5900001525879048,1,-0.008359060415711328,-1.3833399031064475,54.41999816894531,7.750017881409797,53.9000015258789,1.9302354464966909,53.86999893188477,-0.008359060415711328 824,2013-01-16,53.88999938964844,55.11000061035156,53.81999969482422,54.81000137329102,1044300.0,-0.02071596247385943,-1.4339608382246567,-1.0337108028871704,77.47090186476464,78.49233355410391,-0.06301894573080347,-1.943092481717244,-3.956168864115412,-5.194715499652553,24.549058590212,1.2900009155273438,2.141946687746227,1.5039993286132827,-1.9511465084045767,4.959145165631142,-0.22357358989564347,3.231572247122209,-1.2983926103634857,25.98032065882045,-48.505163597363435,1.7275729185089295,1,0.3500022888183594,-1.789999008178711,-4.609999656677246,-5.304998397827148,-0.18999862670898438,2,0.007051420902191241,-1.1348346391893978,55.02999877929688,-1.3833399031064475,54.41999816894531,7.750017881409797,53.9000015258789,0.007051420902191241 825,2013-01-17,53.84000015258789,54.15999984741211,53.41999816894531,53.75,896800.0,-0.0009278017744819289,1.0274031301439657,-0.09782604188694347,76.91195761009634,78.24872073558836,0.029247871996304298,-1.6957142786575474,-3.8558203790121155,-5.1088077699481005,25.268278871563382,0.7400016784667969,2.3377663800400015,1.2735000610351577,-2.083184656623679,4.6301847786939945,-0.40484229779426073,2.951842419864576,-0.8552181087797877,23.52937876560948,-52.737374804721966,1.678342358829419,1,0.40000152587890625,-1.739999771118164,-4.555000305175781,-5.254999160766602,0.06000137329100852,3,0.019316510263370557,-1.4339608382246567,53.88999938964844,-1.1348346391893978,55.02999877929688,-1.3833399031064475,54.41999816894531,0.019316510263370557 826,2013-01-18,54.58000183105469,54.6500015258789,53.56999969482422,53.61999893188477,574600.0,0.013744459070756943,-1.0377366638716115,10.666680795151025,79.1394904921105,78.09479455992066,-0.605074786003442,-2.2792830413121052,-4.556145757580694,-5.808712326972099,25.509043664839936,1.0800018310546804,2.3108497824972716,1.8400016784667983,-1.5581582411935742,5.238161598127171,0.14092171863661207,3.5390816382969845,-1.257089059756673,58.5859442130372,-20.348494493435247,1.699079959830187,1,-0.2500019073486328,-2.480001449584961,-5.547501564025879,-5.995000839233398,3.4699974060058594,4,0.007695092613689614,1.0274031301439657,53.84000015258789,-1.4339608382246567,53.88999938964844,-1.1348346391893978,55.02999877929688,0.007695092613689614 827,2013-01-22,54.540000915527344,54.63000106811523,53.77999877929688,54.38999938964844,755900.0,-0.0007328859323083581,4.1515004392658685,0.15625111758371563,76.05836871438689,77.87111222108011,-0.4072364301730005,-2.0772146935928504,-4.448068360011746,-5.732112317284816,25.76281968671752,0.8500022888183452,2.2049839959236692,1.6295007705688462,-1.770718486592024,5.0297200277297165,-0.0706088580115889,3.3296103991492814,-1.1200027465820312,66.27225613059338,-10.284159112672384,1.7001096285804362,1,-0.15999984741210938,-2.440000534057617,-5.507500648498535,-5.954999923706055,3.9300003051757884,1,-0.00421707991154141,-1.0377366638716115,54.58000183105469,1.0274031301439657,53.84000015258789,-1.4339608382246567,53.88999938964844,-0.00421707991154141 828,2013-01-23,54.52000045776367,54.75,54.36999893188477,54.68000030517578,424100.0,-0.00036671172401792074,1.533346896735835,-1.0666547988403439,65.84360395660357,76.41240755433428,-0.3241256115260782,-1.8728552570840407,-4.352050303769346,-5.670627018067059,26.230115099406987,0.38000106811522727,2.07518770000015,1.4315002441406222,-1.9110307419210883,4.774031230202333,-0.23976524889022954,3.102765737171474,-0.9500007629394531,65.0887988009679,-8.211732466793435,1.671265493030855,1,-0.1399993896484375,-2.4200000762939453,-5.612500190734863,-5.934999465942383,4.479999542236328,2,-0.014490112048684778,4.1515004392658685,54.540000915527344,-1.0377366638716115,54.58000183105469,1.0274031301439657,53.84000015258789,-0.014490112048684778 829,2013-01-24,55.18000030517578,55.77000045776367,54.56000137329102,54.88999938964844,677300.0,0.012105646402615244,-1.547374676753585,-1.8125074505877024,66.19142292652873,75.48310826377296,-0.8842946346461247,-2.297826732770737,-4.918414050252821,-6.279134811520308,27.299845042564574,1.25,1.9731965821851034,1.8675001144409151,-1.4006995131617188,5.135699742043549,0.2334003006396017,3.5015999282422285,-1.4000015258788991,74.89363498090218,4.738668958233006,1.6340998138013163,1,-0.6149997711181641,-2.8400001525878906,-6.279999732971191,-6.594999313354492,4.1899986267089915,3,-0.013410686378655057,1.533346896735835,54.52000045776367,4.1515004392658685,54.540000915527344,-1.0377366638716115,54.58000183105469,-0.013410686378655057 830,2013-01-25,54.9900016784668,55.27000045776367,54.77000045776367,55.09000015258789,625900.0,-0.003443251642953782,1.1739173701756422,-0.3448212359580122,64.87025856916281,74.40199018241785,-0.5796750987683836,-1.8166246342066472,-4.636346096056172,-6.043176044127534,28.804185023134725,0.5,1.871034210900298,1.4335014343261747,-1.5436978495501847,4.410700718202534,-0.05509820761200501,2.9221010762643544,-0.8916026306152318,64.54552232724195,-2.929675025530244,1.4885996419381808,1,-0.3950023651123047,-2.6000022888183594,-5.850002288818359,-6.405000686645508,4.329998016357422,4,-0.023458826625795237,-1.547374676753585,55.18000030517578,1.533346896735835,54.52000045776367,4.1515004392658685,54.540000915527344,-0.023458826625795237 831,2013-01-28,54.97000122070313,55.099998474121094,54.77000045776367,54.9900016784668,481400.0,-0.0003637108047497284,1.7500516586397088,0.2000076295108773,67.84969948338389,73.17087434819686,-0.4379932177414858,-1.4902631948494829,-4.520353803147017,-5.9731926531338075,31.332307594758852,0.3299980163574219,1.7577057982282014,1.1705009460449318,-1.3858654708998444,3.726867362989708,-0.10768226242745271,2.4486841545173164,-0.6041459472656285,59.79906722104352,-5.614141752644763,1.2781832084723872,1,-0.3750019073486399,-2.5800018310546946,-5.612501144409187,-6.385000228881843,4.3699989318847585,0,-0.01946515683214578,1.1739173701756422,54.9900016784668,-1.547374676753585,55.18000030517578,1.533346896735835,54.52000045776367,-0.01946515683214578 832,2013-01-29,55.31000137329102,55.36000061035156,54.5,54.63000106811523,450600.0,0.00618519456135358,1.2051332211745374,-33.999237078021565,65.7015514512413,71.11525056314207,-0.713502250177612,-1.4974951673979007,-4.740701313405474,-6.268868631538773,34.11827006750765,0.8600006103515625,1.7200020619371088,1.2505010604858455,-0.715445845330251,3.216447966301942,0.26752760757779726,2.233474513393894,0.45999908447264914,67.14295834900116,5.507326922652197,0.9829734529080472,1,-0.7150020599365305,-2.9200019836425852,-5.582502365112312,-6.725000381469734,4.05999755859375,1,0.04953892236011881,1.7500516586397088,54.97000122070313,1.1739173701756422,54.9900016784668,-1.547374676753585,55.18000030517578,0.04953892236011881 833,2013-01-30,55.29999923706055,55.70000076293945,55.06999969482422,55.06999969482422,739700.0,-0.00018083775053578943,-4.478281060819664,0.33823446914022787,65.16850657756001,69.74831775345267,-0.7388732557209607,-1.2084243655849463,-4.59193204852869,-6.210637703078923,36.4598316886154,0.6300010681152344,1.6838574740812788,1.0239990234374972,-0.38386521741687574,2.43186326429187,0.32006690301030716,1.7279311438646872,0.44460121154784815,62.99204320518559,3.7872517576715268,0.7039321204271873,1,-0.7049999237060547,-2.9099998474121094,-5.572500228881836,-6.714998245239258,4.409999847412109,2,0.057323725630689326,1.2051332211745374,55.31000137329102,1.7500516586397088,54.97000122070313,1.1739173701756422,54.9900016784668,0.057323725630689326 834,2013-01-31,55.15999984741211,55.5,54.56999969482422,55.09000015258789,596400.0,-0.0025316345674488705,1.4800008138020833,0.3043471049707263,64.30155548225015,68.34716196146977,-0.44676084981102804,-0.9451913384280317,-4.315799773885743,-6.01219566687756,37.07204591956527,0.9300003051757812,1.5641132227630266,0.7749996185302734,-0.5452161309024888,2.0952153679630356,0.11489174381389233,1.4351074932466545,0.5597085922241192,54.99995231631449,-3.358200512803087,0.6601078747163804,1,-0.48999977111816406,-2.770000457763672,-5.432500839233398,-6.57499885559082,4.680000305175781,3,0.0696156664831471,-4.478281060819664,55.29999923706055,1.2051332211745374,55.31000137329102,1.7500516586397088,54.97000122070313,0.0696156664831471 835,2013-02-01,55.709999084472656,56.06000137329102,55.34000015258789,55.65999984741211,594400.0,0.009970979669724489,-1.0869642136456068,0.7142779291553134,67.99202781165249,67.10855499697442,-0.7862922087717337,-1.4000008932283095,-4.718534002038211,-6.523751795758997,37.468409612381116,0.9000015258789134,1.352824520235913,1.218998908996582,-0.1710395449537998,2.609037362946964,0.5239796820213911,1.914018135971773,-1.2099990844726562,77.5639755957399,19.48628757489655,0.6950192269751908,2,-0.7899990081787038,-3.174999237060547,-5.982500076293945,-7.124998092651367,2.990001678466797,4,0.0656973596761774,1.4800008138020833,55.15999984741211,-4.478281060819664,55.29999923706055,1.2051332211745374,55.31000137329102,0.0656973596761774 836,2013-02-04,54.81000137329102,55.72999954223633,54.63999938964844,55.43000030517578,508600.0,-0.01615504803396195,-1.2708267933990043,-12.400167849240722,53.604465945893416,64.61367691158625,0.16736182009645262,-0.41827425607495883,-3.6706335682418043,-5.586481700259199,37.313410880806465,1.0900001525878906,1.2357333126139878,0.2535011291504006,-1.061341909546897,1.5683441678476981,-0.40392039019824466,0.9109226484990458,-0.278801345825201,19.871865409774294,-37.09714953569312,0.6574215193486477,2,0.404998779296875,-2.2750015258789134,-5.060002326965339,-6.225000381469734,4.3799972534179545,0,0.08228422201300889,-1.0869642136456068,55.709999084472656,1.4800008138020833,55.15999984741211,-4.478281060819664,55.29999923706055,0.08228422201300889 837,2013-02-05,55.099998474121094,55.22999954223633,54.65999984741211,54.93000030517578,437400.0,0.0052909522635296025,1.6511594897180675,-0.2741910674402753,50.68762028670949,62.929678726042475,-0.03894096829299798,-0.5937996713464315,-3.825006774332408,-5.824048644090318,37.36425465930197,0.5699996948242188,1.1349744436940696,0.45149822235107706,-0.7323448585148213,1.6353413032169755,-0.14042331808187214,1.0434197627840263,-0.5382224197387657,35.570347802711076,-17.49591354702867,0.5919215404329485,2,0.18000221252441406,-2.5649986267089844,-5.34999942779541,-6.514997482299805,4.460002899169929,1,0.07695103077830767,-1.2708267933990043,54.81000137329102,-1.0869642136456068,55.709999084472656,1.4800008138020833,55.15999984741211,0.07695103077830767 838,2013-02-06,54.5,55.18000030517578,54.41999816894531,54.93999862670898,774800.0,-0.010889264804660459,-1.533330790211524,-2.5882550937976423,56.70331015448284,61.87544397359293,0.6234885696513928,0.056342646601081015,-3.084855915796865,-5.1729799420995874,37.03828740516788,0.7600021362304688,0.9167764346575353,-0.17850017547607422,-1.311809550639616,0.9548091996874675,-0.7451548630578415,0.3881545121056931,1.5600013732910227,4.878150898894416,-49.48216630162001,0.5666546875817694,2,0.7399997711181641,-1.4650001525878906,-4.715000152587891,-5.914999008178711,5.549999237060547,2,0.08935777856669302,1.6511594897180675,55.099998474121094,-1.2708267933990043,54.81000137329102,-1.0869642136456068,55.709999084472656,0.08935777856669302 839,2013-02-07,54.290000915527344,54.709999084472656,53.84000015258789,54.709999084472656,850900.0,-0.003853194210507449,3.1428701180744776,0.9545442723008919,54.77708296043484,60.7539800170676,0.7755188388233591,0.30896027022127015,-2.7481173319708887,-4.915327736104757,36.256095113704504,0.8699989318847656,0.745932106601046,-0.40549926757812216,-1.502412970457918,0.6914144353016738,-0.9539561190180166,0.14295758386177226,1.7372003936767655,20.270293490961514,-36.420605247360506,0.5484568514398969,2,0.6599998474121094,-0.6750011444091797,-4.372502326965332,-5.704999923706055,5.439998626708984,3,0.09983418820306467,-1.533330790211524,54.5,1.6511594897180675,55.099998474121094,-1.2708267933990043,54.81000137329102,0.09983418820306467 840,2013-02-08,54.9000015258789,55.13000106811523,54.27999877929688,54.6500015258789,364200.0,0.011235966109131024,1.394375732046682,-0.5952406902815622,53.49345087280045,59.158841282558335,0.16920259771593038,-0.2318033040450942,-3.2161965781215756,-5.472526621704027,35.50608134317537,0.8500022888183452,0.7151969149675637,0.15300121307372194,-0.8752949408863699,1.1812973670338138,-0.36114686390632045,0.6671492900537643,1.0397117370605642,56.08474685741467,-0.35130405815608867,0.5141480769800449,2,0.04999923706055398,-0.4700012207031179,-4.145002365112298,-5.880001068115227,4.930000305175788,4,0.08998175754841031,3.1428701180744776,54.290000915527344,-1.533330790211524,54.5,1.6511594897180675,55.099998474121094,0.08998175754841031 841,2013-02-11,54.61999893188477,55.0,53.72999954223633,55.0,548600.0,-0.005100229257045452,5.684194147467751,-1.520004272460909,50.829855650782456,57.50643063806291,0.44067826394773135,0.11057459952078119,-2.8126534435300883,-5.134427566990745,34.913216591429595,1.2700004577636719,0.623385222493333,-0.16300125122069886,-1.1139475111059767,0.787945008664579,-0.6384743811633413,0.3124718787219436,1.2357258066406303,59.33329264322964,3.970376278795932,0.47547312994263946,2,0.27500152587889914,-0.04999732971192117,-3.5550003051757884,-5.299999237060554,5.450000762939446,0,0.0746979478367027,1.394375732046682,54.9000015258789,3.1428701180744776,54.290000915527344,-1.533330790211524,54.5,0.0746979478367027 842,2013-02-12,54.22999954223633,54.599998474121094,53.70000076293945,54.52000045776367,447000.0,-0.007140230634841371,3.0000169543250483,0.7631581589118247,47.20615409040326,55.510613695045485,0.7390919719632763,0.5118529000507692,-2.3210856785885454,-4.6924805194556285,33.47097108800649,0.9199981689453196,0.5372482066511921,-0.5435007095336886,-1.5133247327745138,0.4263233137071367,-1.0284127211541048,-0.05858869791327237,1.498181684511728,35.81073940712369,-17.56505869651427,0.48491201162041314,2,0.6500015258789062,0.34000205993652344,-2.9700002670288086,-4.719999313354492,5.790000915527344,1,0.09146227413499464,5.684194147467751,54.61999893188477,1.394375732046682,54.9000015258789,3.1428701180744776,54.290000915527344,0.09146227413499464 843,2013-02-13,54.56999969482422,54.81000137329102,54.2599983215332,54.56999969482422,343900.0,0.006269595343128875,1.2916633553206325,-0.0,43.737153778668976,53.225680172425356,0.3181036759887945,0.14295307520333722,-2.563466304343507,-4.977230201719145,32.02535205599592,0.5800018310546946,0.4423058676224727,-0.1805006027221694,-1.1465227824206252,0.7855215769762864,-0.6635116925713973,0.3025104871270585,0.9959270948191516,60.83907316214358,9.764399216221946,0.4830110898492275,2,0.3100013732910156,0.09000015258789062,-3.265000343322754,-5.059999465942383,6.659999847412109,2,0.09144221561980492,3.0000169543250483,54.22999954223633,5.684194147467751,54.61999893188477,1.394375732046682,54.9000015258789,0.09144221561980492 844,2013-02-14,54.27000045776367,54.54999923706055,54.2599983215332,54.47000122070313,406300.0,-0.005497512163061269,-1.6363116189551437,-100.0,42.77106587941866,50.42335106884382,0.534822283556359,0.49843578130911936,-2.1618403440869542,-4.618054578857098,30.9423448413991,0.3100013732910156,0.3265000181715223,-0.499499893188478,-1.4074638141478957,0.4084640277709397,-0.9534818536681868,-0.04551793270876914,1.1466522497433829,39.86011001264472,-9.117719456073281,0.45398196047970735,2,0.44499969482421875,0.4400005340576172,-2.965001106262207,-4.760000228881836,6.829998016357422,3,0.10650449107320781,1.2916633553206325,54.56999969482422,3.0000169543250483,54.22999954223633,5.684194147467751,54.61999893188477,0.10650449107320781 845,2013-02-15,54.88000106811523,55.18000030517578,54.2599983215332,54.29999923706055,363500.0,0.011240106968974484,-1.7878693300041615,-2.8999980926585045,49.192098571302225,49.93308802722258,-0.22942104665413154,-0.03125829057700713,-2.62653608223588,-5.1601004215120625,30.5534908476276,0.9200019836425781,0.22187879199416471,0.058500671386710223,-0.737549113210676,0.8545504559840964,-0.33952422091198287,0.4565255636854033,0.39931948382641735,79.7297750101162,30.793883904834075,0.3980248922986929,2,-0.41500091552733664,-0.1700000762939382,-3.4650011062622,-5.260000228881829,6.5,4,0.08837460604458536,-1.6363116189551437,54.27000045776367,1.2916633553206325,54.56999969482422,3.0000169543250483,54.22999954223633,0.08837460604458536 846,2013-02-19,55.0,55.02000045776367,54.58000183105469,54.86999893188477,469200.0,0.0021865694159850513,4.176394031190396,0.22413906500748831,47.10278801171356,49.534773330000796,-0.35719751962861324,-0.12456521707466095,-2.6097350897808695,-5.209000511437175,29.8211149930263,0.4399986267089844,0.12791874396616976,0.15749969482421733,-0.633871282251306,0.9488706718997406,-0.23818579371354787,0.5531851833619825,0.18000030517578125,87.83781345609101,39.50285811285082,0.3956854885377619,2,-0.5599994659423828,-0.28999900817871094,-3.535000801086426,-5.305000305175781,6.549999237060547,1,0.08781821511008525,-1.7878693300041615,54.88000106811523,-1.6363116189551437,54.27000045776367,1.2916633553206325,54.56999969482422,0.08781821511008525 847,2013-02-20,54.31000137329102,55.4000015258789,54.209999084472656,54.97000122070313,648800.0,-0.012545429576526823,-1.7674332985871763,-5.076880190146702,41.791050441379475,47.87785558410043,0.23351153390085955,0.5768967295562462,-1.7903905096034691,-4.452311237173582,29.17648909755952,1.190002441406243,-0.06670297272019354,-0.5209989547729421,-1.3371745490375062,0.295176639491622,-0.9290867519052242,-0.11291115764066006,-0.6100006103515696,8.403536441504468,-36.504457916569905,0.40808779713228194,2,0.23999977111815696,0.42999839782714133,-2.5300025939941477,-4.615001678466804,7.30999755859375,2,0.10605778265301047,4.176394031190396,55.0,-1.7878693300041615,54.88000106811523,-1.6363116189551437,54.27000045776367,0.10605778265301047 848,2013-02-21,53.72999954223633,54.31999969482422,53.5,54.25,434800.0,-0.010679466330117515,1.4848481345548075,0.7878796636129816,38.948982058523484,46.11917770611028,0.7742198721275741,1.1538368973778717,-1.0993002046807447,-3.8011292160939547,28.072433952793176,0.8199996948242188,-0.13081584673059155,-1.0615007400512724,-2.007233994080231,-0.1157674860223139,-1.534367367065748,-0.5886341130367967,1.670001983642571,12.105229343430942,-30.223885394846953,0.47286662701447885,2,0.720001220703125,1.010000228881836,-1.0374994277954102,-2.9399986267089844,7.409999847412109,3,0.11706683359605963,-1.7674332985871763,54.31000137329102,4.176394031190396,55.0,-1.7878693300041615,54.88000106811523,0.11706683359605963 849,2013-02-22,54.43999862670898,54.47000122070313,53.84000015258789,53.93000030517578,469500.0,0.013214202317543888,1.2105164532902932,-0.9807651395664317,40.42230984463282,44.66682870298054,0.09804614065745199,0.40639214577836213,-1.6857359636481846,-4.441962743977875,26.331452187617995,0.740001678466804,-0.18593317475536253,-0.3145015716552777,-1.2541202080482563,0.6251170647377009,-0.784310889851767,0.1553077465412116,0.9600028991699219,49.47357220011465,11.122187269411278,0.46980931819648863,2,0.010002136230475855,0.3000011444091868,-1.3399982452392507,-3.0549983978271413,6.64000320434571,4,0.12472448726690621,1.4848481345548075,53.72999954223633,-1.7674332985871763,54.31000137329102,4.176394031190396,55.0,0.12472448726690621 850,2013-02-25,53.70000076293945,55.06000137329102,53.6500015258789,54.66999816894531,625700.0,-0.013592907465770465,-1.6355238811663664,-1.9019619576193483,41.42193423620478,43.6215041013608,0.72630132714918,1.1012529682469676,-0.8375750327364742,-3.6455014626051394,24.69708067006124,1.4099998474121236,-0.2528079087841917,-0.9899993896484389,-2.0329706621900527,0.05297188289317489,-1.5114850259192423,-0.46851375337763557,1.6620007324218662,10.526347490533574,-28.916587625835014,0.5214856362708052,2,0.75,1.039999008178711,-0.5299997329711914,-2.315000534057617,6.770000457763679,0,0.13780256249621292,1.2105164532902932,54.43999862670898,1.4848481345548075,53.72999954223633,-1.7674332985871763,54.31000137329102,0.13780256249621292 851,2013-02-26,53.9000015258789,54.2599983215332,53.68000030517578,54.099998474121094,711000.0,0.0037244089403714042,1.2307760024648973,0.20618297224702734,40.59563115329458,42.887001552793166,0.46201415408753377,0.8611310062765014,-0.9261480374411732,-3.784109143567889,22.974385684839078,0.5799980163574219,-0.2924124147081528,-0.7364986419677777,-1.8276545112529874,0.354657227317432,-1.282076576610379,-0.1909207073251764,1.4247599395751962,21.052694981066775,-18.10017907930789,0.5455779346426043,2,0.549999237060554,0.8799991607666087,-0.7300004959106374,-2.515001296997063,6.079998016357429,1,0.13877549778259235,-1.6355238811663664,53.70000076293945,1.2105164532902932,54.43999862670898,1.4848481345548075,53.72999954223633,0.13877549778259235 852,2013-02-27,58.04999923706055,60.290000915527344,55.02000045776367,55.40999984741211,2422900.0,0.07699438949346082,-2.081873262750242,-13.200198367284187,67.8751283571173,45.56899872817631,-3.452163992633963,-3.2391403193462622,-4.895821650222004,-7.844605377229271,22.681278360527262,6.389999389648445,-0.26729996861512006,3.276499176025389,1.413934844124796,5.139063507925982,2.345217010075089,4.207781341975689,-4.549999237060547,67.01028900681926,22.5502278421675,0.9312821659502969,2,-1.154998779296875,-1.154998779296875,-4.834999084472656,-6.664999008178711,0.8500022888183523,2,0.06029285178294219,1.2307760024648973,53.9000015258789,-1.6355238811663664,53.70000076293945,1.2105164532902932,54.43999862670898,0.06029285178294219 853,2013-02-28,58.47000122070313,58.81000137329102,57.1500015258789,58.29999923706055,1249600.0,0.007235176385229636,2.9058714764633495,0.06439470566136153,70.61144258767416,48.66237391798248,-3.6439757911082893,-3.5937292935376277,-5.114973187067484,-8.165687422059968,22.14374401594798,1.6599998474121236,-0.18676509990210377,3.538001060485847,1.0517052830191886,6.024296837952505,2.2948531717525213,4.7811489492191726,-4.834201202392585,72.59036352229889,24.03482461433694,1.2431478887333287,2,-1.5750007629394602,-1.5750007629394602,-5.230000495910652,-7.085000991821296,1.4599990844726491,3,0.053873741156452715,-2.081873262750242,58.04999923706055,1.2307760024648973,53.9000015258789,-1.6355238811663664,53.70000076293945,0.053873741156452715 854,2013-03-01,59.0,59.02000045776367,57.97000122070313,58.18000030517578,956900.0,0.009064456443165003,1.44185695782543,4.823471334006306,70.37773095987825,51.01633307226871,-3.8358448172527844,-4.027801980580989,-5.480566796518829,-8.602420061208946,22.3631885510406,1.0499992370605398,-0.024832710486926146,3.875999832153319,0.7938858763893037,6.958113787917334,2.3349428542713113,5.4170568100353265,-5.231115963745118,80.57227358275942,31.60720813930682,1.541056977882007,3,-2.104999542236328,-2.104999542236328,-5.7599992752075195,-7.614999771118164,0.7799987792968821,4,0.03627117609573616,2.9058714764633495,58.47000122070313,-2.081873262750242,58.04999923706055,1.2307760024648973,53.9000015258789,0.03627117609573616 855,2013-03-04,59.36999893188477,59.38999938964844,58.81000137329102,58.95000076293945,535900.0,0.006271168337030009,1.5217355248536006,0.5121930795783449,73.39902884890031,53.93813760973391,-3.91350526515955,-4.331628776208568,-5.6765371406488825,-8.880046258112152,22.232639682983983,0.5799980163574148,0.16135120571215822,4.062998771667488,0.44614912759234926,7.679848415742626,2.254573949629915,5.87142359370506,-5.4706925580444405,86.08166567788503,36.84068560862883,1.8084248220375694,3,-2.474998474121101,-2.474998474121101,-5.917498588562019,-7.799999237060554,1.8600006103515554,0,0.028802474817825052,1.44185695782543,59.0,2.9058714764633495,58.47000122070313,-2.081873262750242,58.04999923706055,0.028802474817825052 856,2013-03-05,59.31999969482422,59.540000915527344,58.599998474121094,59.47999954223633,828700.0,-0.0008421633478201684,5.714240950395771,-0.380953678474108,75.94293271468574,57.73279119565682,-3.5607184115650625,-4.138616763245956,-5.477871623851058,-8.741498025095737,22.98268531479178,0.94000244140625,0.3997542517310251,3.7874996185302763,-0.23814866871379792,7.8131479057743505,1.7746754749082427,5.80032376215231,-5.292879430150144,81.59390632928435,29.3878022553672,2.0128241436220367,3,-2.424999237060547,-2.424999237060547,-5.827500343322754,-7.75,1.7099990844726634,1,0.019386404784139888,1.5217355248536006,59.36999893188477,1.44185695782543,59.0,2.9058714764633495,58.47000122070313,0.019386404784139888 857,2013-03-06,59.34000015258789,60.0099983215332,59.27999877929688,59.68999862670898,469600.0,0.00033716213530965433,-2.1063729627946874,2.1874925494122532,75.13173576873835,61.75309716345848,-3.1203132186741342,-4.031370468677238,-5.346552991353271,-8.67480830996422,23.826322166280104,0.729999542236321,0.5782609304745918,3.5954999923706055,-0.7667514329283662,7.957751417669577,1.4143742797211232,5.776625705020088,-5.1876222748967535,76.57346434921331,24.4076723761089,2.1811257126494854,3,-2.3699989318847656,-2.4449996948242188,-5.847500801086426,-7.770000457763672,1.8100013732910085,2,0.010785294708505866,5.714240950395771,59.31999969482422,1.5217355248536006,59.36999893188477,1.44185695782543,59.0,0.010785294708505866 858,2013-03-07,59.36999893188477,59.81999969482422,59.0,59.47000122070313,737600.0,0.0005055406002651974,1.0500011920940688,0.2857220708446924,77.65727776063049,65.89031582079154,-2.5324589726068396,-3.876567893879482,-5.21628370957378,-8.607162764017538,24.923663145053858,0.8199996948242188,0.7846947297290967,3.3819988250732465,-1.224598145359188,7.988595795505681,1.0787003398570292,5.685297310289464,-5.094868593436914,68.62743631409987,14.289345748755778,2.303298485216216,3,-2.3999977111816477,-2.474998474121101,-5.877499580383308,-7.799999237060554,0.5600013732910085,3,-0.007916412573042209,-2.1063729627946874,59.34000015258789,5.714240950395771,59.31999969482422,1.5217355248536006,59.36999893188477,-0.007916412573042209 859,2013-03-08,59.709999084472656,59.79999923706055,59.1500015258789,59.61999893188477,675000.0,0.0057268007192987636,3.814789697509201,-0.8999809269501483,76.98324984325633,69.84157311046394,-2.286773416013986,-3.9944956604258266,-5.380378783995738,-8.84048266901663,26.82866970633915,0.6499977111816477,1.122817550080704,3.4509990692138643,-1.3678182230385474,8.269816361466276,1.041590423087655,5.860407715340074,-5.314571334483205,78.72345606198749,26.457229176351277,2.409408646126206,3,-2.7249984741210938,-2.8149986267089844,-6.217499732971191,-8.139999389648438,0.04000091552734375,4,0.0036844954626760185,1.0500011920940688,59.36999893188477,-2.1063729627946874,59.34000015258789,5.714240950395771,59.31999969482422,0.0036844954626760185 860,2013-03-11,59.84000015258789,59.84000015258789,59.25,59.68000030517578,492300.0,0.0021772076722246236,6.375008940705243,1.7777730682831057,77.00894368167016,73.8874967247279,-1.6251215238415782,-3.937295839664621,-5.31031699015405,-8.85541797219063,28.45245140597707,0.5900001525878906,1.5764203240666248,3.3340002059936538,-1.6934247124301578,8.361425124417465,0.8202877467817515,5.847712665205556,-5.326680939287684,87.94339096863561,38.517071255108334,2.513712459211904,3,-2.184999465942383,-2.9449996948242188,-6.310000419616699,-8.270000457763672,-0.17000198364257812,0,-0.0010026967436164158,3.814789697509201,59.709999084472656,1.0500011920940688,59.36999893188477,-2.1063729627946874,59.34000015258789,-0.0010026967436164158 861,2013-03-12,58.70000076293945,59.95000076293945,58.65999984741211,59.849998474121094,750700.0,-0.019050791890733887,-1.0975632449129598,-7.187492549412298,73.32625526294662,74.49317749204226,0.29878140904243367,-2.6097646135175907,-3.9793767682338057,-7.607410378574258,30.563085799398188,1.2900009155273438,1.9832461417924776,1.9900007247924805,-3.046300658938563,7.026302108523524,-0.5281499670730412,4.508151416658002,-4.0711479155947,2.963034128863445,-49.5186847503136,2.518150691865522,3,-0.12000083923339844,-1.8050003051757812,-4.972500801086426,-6.985000610351555,0.4399986267089844,1,0.043100489717441404,6.375008940705243,59.84000015258789,3.814789697509201,59.709999084472656,1.0500011920940688,59.36999893188477,0.043100489717441404 862,2013-03-13,59.18999862670898,59.54999923706055,58.41999816894531,59.0099983215332,925200.0,0.008347493311769982,1.511109227313186,-0.1565223160234128,79.29186551952782,75.45766892891488,-0.013970881488759801,-2.855523338828881,-4.268803195411799,-7.984815564425709,32.717709005608704,1.1300010681152344,2.4942109821324436,2.2319986343383746,-2.7785268392194595,7.242524107896209,-0.27326410244054244,4.737261371117292,-4.4479228180005705,50.32674197979913,-6.9623318637782035,2.5052627367789175,3,-0.1999988555908132,-2.2949981689453054,-5.314998626708977,-7.429998397827141,-0.15999984741209516,2,0.031086335449881597,-1.0975632449129598,58.70000076293945,6.375008940705243,59.84000015258789,3.814789697509201,59.709999084472656,0.031086335449881597 863,2013-03-14,59.56000137329102,59.56999969482422,58.91999816894531,59.13000106811523,569700.0,0.006251102469448044,1.8889152622834084,2.388886534141656,78.50782395631026,76.36101259518513,-0.23814009361831978,-2.985592704293559,-4.457524324451249,-8.245158200320724,34.77880308236628,0.6500015258789062,3.060357127557211,2.352501296997076,-2.6543013628215206,7.359303956815673,-0.15090003291222587,4.855902626906378,-4.706967062446239,74.50988703030109,15.56166915514315,2.5034013299092988,3,-0.3450031280517649,-2.665000915527351,-5.652501106262214,-7.800001144409187,-0.3800010681152415,3,0.02669577091885178,1.511109227313186,59.18999862670898,-1.0975632449129598,58.70000076293945,6.375008940705243,59.84000015258789,0.02669577091885178 864,2013-03-15,60.04999923706055,60.11999893188477,58.88000106811523,58.88000106811523,1564300.0,0.008226961928668786,-1.1196577852550293,2.720924043221303,86.3688521295022,77.80210407080754,-0.6297580779553797,-3.1835893999921154,-4.821607285740491,-8.622171988284663,37.05125655741686,1.2399978637695455,3.0675443622608967,2.553499221801758,-2.4064206487076234,7.513419092311139,0.0735392865470672,5.033459157056448,-5.088225594122115,95.88237274063395,29.536421202566842,2.4799599352546893,3,-0.7800006866455078,-3.154998779296875,-5.91249942779541,-8.27499771118164,-0.18000030517577414,4,-0.001998316959356594,1.8889152622834084,59.56000137329102,1.511109227313186,59.18999862670898,-1.0975632449129598,58.70000076293945,-0.001998316959356594 865,2013-03-18,59.72999954223633,60.0099983215332,59.27999877929688,59.38000106811523,621600.0,-0.005328887575184682,-1.654529060896145,0.29914446313758136,82.93786177683961,78.57931841104687,-0.2830921845490053,-2.6157191935466244,-4.396480171871389,-8.182557089822737,38.815410479388845,0.7700004577636648,3.003755477880219,1.990999603271483,-2.904114039096399,6.886113245639365,-0.4565572179124544,4.43855642445542,-4.661661353846121,77.05886972814652,4.777757407704556,2.4475568211839405,3,-0.46000099182128906,-2.8349990844726562,-5.4474992752075195,-7.739999771118164,-0.09999847412110086,0,0.000334847780293801,-1.1196577852550293,60.04999923706055,1.8889152622834084,59.56000137329102,1.511109227313186,59.18999862670898,0.000334847780293801 866,2013-03-19,59.83000183105469,59.959999084472656,59.38000106811523,59.75,641900.0,0.0016742389014694492,2.4117897854771084,0.22857765667574467,68.54169663456223,77.84709184058286,-0.33876780967244713,-2.4615200088842926,-4.38512408884732,-8.15380343560637,40.6749014714274,0.579998016357429,2.909822256559579,1.8495018005371122,-2.95233722936603,6.651340830440255,-0.5514177144144625,4.250421315488687,-4.657230388121739,82.94135466570891,9.580696697813664,2.400919514951572,3,-0.5600032806396484,-2.9350013732910156,-5.14000129699707,-7.795001983642578,0.279998779296875,1,-0.002674304817191664,-1.654529060896145,59.72999954223633,-1.1196577852550293,60.04999923706055,1.8889152622834084,59.56000137329102,-0.002674304817191664 867,2013-03-20,60.06999969482422,60.4900016784668,59.45000076293945,60.2599983215332,719800.0,0.004011329707915179,2.19997652513278,-2.3749284760633227,67.31601910323133,76.69806310087183,-0.5188926340625457,-2.369345191584216,-4.500941661059883,-8.25356070509227,42.36908805968581,1.0400009155273438,2.7517115868571267,1.801499748229979,-2.7582427479495735,6.361242244409532,-0.4783714998597972,4.081370996319755,-4.794883662439382,73.91293016026472,0.4360463556759271,2.279871248089776,3,-0.6149997711181641,-3.0749988555908203,-5.337498664855957,-8.014999389648438,-0.25,2,-0.015481942898293632,2.4117897854771084,59.83000183105469,-1.654529060896145,59.72999954223633,-1.1196577852550293,60.04999923706055,-0.015481942898293632 868,2013-03-21,60.02000045776367,60.27999877929688,59.59000015258789,59.66999816894531,588600.0,-0.0008323495474372722,-1.7058858728579935,-1.8421306242094484,62.31885927529884,75.06868637109879,-0.41012316880484434,-1.9225220808890953,-4.345415172146389,-8.067776344349731,45.13840092433318,0.6899986267089915,2.5707014397402332,1.4370004653930692,-2.6476307501672096,5.521631680953348,-0.6053151423870702,3.4793160731732087,-4.536288999535557,70.80738866300848,-1.698777551017841,2.0423156077801385,3,-0.5650005340576172,-3.0249996185302734,-5.294999122619629,-7.954999923706055,0.470001220703125,3,-0.0164945296720459,2.19997652513278,60.06999969482422,2.4117897854771084,59.83000183105469,-1.654529060896145,59.72999954223633,-0.0164945296720459 869,2013-03-22,61.22999954223633,61.41999816894531,60.31000137329102,60.31000137329102,719800.0,0.020159931276977128,-1.4130413149122008,2.6285490076402236,68.67472094469747,74.14266162254626,-1.5442277517296787,-2.7381348076551575,-5.435262837814626,-9.13676914402533,48.095588093075506,1.3999977111816406,2.4349250817555657,2.307499504089357,-1.442221846212938,6.057220854391652,0.4326388289382095,4.182360179240504,-5.546036475198669,91.12155696735043,19.492681396780142,1.874860675151148,3,-1.3100013732910156,-3.770000457763672,-6.459999084472656,-9.07499885559082,0.060001373291015625,4,-0.03348030789460421,-1.7058858728579935,60.02000045776367,2.19997652513278,60.06999969482422,2.4117897854771084,59.83000183105469,-0.03348030789460421 870,2013-03-25,61.099998474121094,61.56999969482422,60.47999954223633,61.45000076293945,561800.0,-0.0021231597107159716,2.6949148158924126,-0.3804380276317346,67.58892923054654,73.50518095227959,-1.359685451202182,-2.1347699706001606,-5.181564619971915,-8.861733130715862,50.66032160277607,1.0900001525878906,2.2730626293136424,1.8074985504150405,-1.1488844076921794,4.76388150852226,0.329307071361427,3.285690029468654,-5.071873300968974,78.5387435877338,7.832867527289025,1.4781914790536106,3,-1.1049995422363281,-3.5649986267089844,-6.387497901916504,-8.944997787475586,-0.479999542236321,0,-0.020130925907588804,-1.4130413149122008,61.22999954223633,-1.7058858728579935,60.02000045776367,2.19997652513278,60.06999969482422,-0.020130925907588804 871,2013-03-26,61.38000106811523,61.63999938964844,61.0,61.38999938964844,438900.0,0.004582693960503592,1.5098097880966095,0.02856644614229668,69.17294203524145,72.38085612069221,-1.3628718525957595,-1.9243179682208265,-5.333033263624785,-8.999667627341857,53.374545728828004,0.6399993896484375,2.107655520893232,1.713501167297359,-0.0031083015737181086,3.430110636168436,0.8551964328618169,2.571805901732901,-4.908525933229342,88.1279230789326,17.413910735661275,0.8583047344355396,3,-1.1200008392333913,-3.8100013732910085,-6.792500495910637,-9.22500038146972,-0.7299995422363281,1,-0.028510915111551904,2.6949148158924126,61.099998474121094,-1.4130413149122008,61.22999954223633,-1.7058858728579935,60.02000045776367,-0.028510915111551904 872,2013-03-27,61.54999923706055,61.72000122070313,60.72000122070313,61.0,463800.0,0.0027696019222396284,1.247182920504531,-55.009156810338624,69.96337610545889,71.43147302615317,-1.299561606033926,-1.9169432032247542,-5.386635607787262,-9.096220688472599,52.92826083610812,1.0,1.933542781750937,1.7084993362426744,-0.027742744843166633,3.4447414173285154,0.8403782956997574,2.5766203767855913,-4.56167167669841,92.01869021629113,20.171568771376343,0.8681210405429197,3,-1.2499980926513672,-3.9399986267089844,-6.974998474121094,-9.394998550415039,-0.9699974060058594,2,-0.023395591300705232,1.5098097880966095,61.38000106811523,2.6949148158924126,61.099998474121094,-1.4130413149122008,61.22999954223633,-0.023395591300705232 873,2013-03-28,61.61999893188477,61.849998474121094,60.9000015258789,61.77000045776367,1221300.0,0.0011372818146531127,5.129060838747831,-0.27273042537400133,68.40077411179644,69.43501991307474,-1.169618704863872,-1.832822808888153,-5.356691397043626,-9.095295038328281,52.48161548774405,0.9499969482421946,1.878540152836436,1.6209991455078168,-0.16225480367489808,3.4042530946905316,0.7293721709164558,2.5126261200991777,-4.063870532281719,85.06493667342949,13.505680041543656,0.8916269745913575,3,-1.0550003051757884,-3.944999694824226,-6.974998474121101,-9.334999084472663,-1.1599998474121165,3,-0.029211283159064738,1.247182920504531,61.54999923706055,1.5098097880966095,61.38000106811523,2.6949148158924126,61.099998474121094,-0.029211283159064738 874,2013-04-01,61.13999938964844,61.88000106811523,60.61000061035156,61.099998474121094,787900.0,-0.007789671381963625,-1.4902051715497306,-0.2666700574742001,61.73285123981166,67.07890763118276,-0.5797048067612494,-1.2482795407999063,-4.743513748653598,-8.5183391219837,51.78043533248604,1.2700004577636648,1.7161547937122208,1.0339996337890653,-0.7536700770597164,2.821669344637847,0.140164778364678,1.9278344892134527,-2.9827291796128605,47.14279486215358,-21.420972243198804,0.8938348554243901,4,-0.5099983215332102,-3.3749980926513743,-6.544999122619629,-8.709999084472656,-0.29000091552734375,0,-0.010631300583422876,5.129060838747831,61.61999893188477,1.247182920504531,61.54999923706055,1.5098097880966095,61.38000106811523,-0.010631300583422876 875,2013-04-02,61.08000183105469,61.70000076293945,60.849998474121094,61.20000076293945,545800.0,-0.0009813143472799934,-1.9310138445854845,-2.999904634751097,76.6816546224172,67.98334740761108,-0.3442750776053032,-1.1105423848454237,-4.546677545270448,-8.36378348822825,50.930918736966426,0.8500022888183594,1.5477429406313377,0.8885019302368136,-0.9144577161279628,2.69146157660159,-0.012977892945578162,1.7899817534192053,-2.327094683726365,37.007956794814625,-38.20753991835692,0.9014798231823888,4,-0.41500091552734375,-3.3150005340576243,-6.485001564025879,-8.650001525878906,-0.060001373291015625,1,0.0034380988568649684,-1.4902051715497306,61.13999938964844,5.129060838747831,61.61999893188477,1.247182920504531,61.54999923706055,0.0034380988568649684 876,2013-04-03,60.47000122070313,61.36999893188477,60.15999984741211,61.22000122070313,531200.0,-0.00998691211632241,1.3047702089010127,6.250055631496964,63.97383349755429,67.61199345142474,0.4090752134119313,-0.43212433659154925,-3.8279613498144798,-7.671871275000818,49.90042239774699,1.2099990844726634,1.2480775195161797,0.22100124359131712,-1.5377409362004357,1.97974342338307,-0.6583698463045593,1.1003723334871935,-1.2167590460489066,18.023322865102244,-57.84783285160394,0.8793710898958771,4,0.2649993896484304,-2.6900005340576243,-5.8750009536743235,-8.04000091552735,0.3400001525878906,2,0.002480530976577633,-1.9310138445854845,61.08000183105469,-1.4902051715497306,61.13999938964844,5.129060838747831,61.61999893188477,0.002480530976577633 877,2013-04-04,59.97999954223633,60.66999816894531,59.70000076293945,60.38000106811523,560900.0,-0.008103219258726257,-1.0208298563924056,0.5333353678385322,54.46806852824006,66.73968336841821,0.9889683921139678,0.11413463280531033,-3.2314069223418898,-7.088084344409914,48.43048099670554,0.9699974060058594,0.9856916617871434,-0.3010004043579073,-2.01276633481438,1.4107655260985652,-1.15688336958614,0.5548825608703254,-0.30647594462833894,12.8439789036772,-60.58866744014115,0.8558829652282358,4,0.8100013732910156,-1.529998779296875,-5.364998817443848,-7.549999237060547,0.6100006103515625,3,0.011170423287028663,1.3047702089010127,60.47000122070313,-1.9310138445854845,61.08000183105469,-1.4902051715497306,61.13999938964844,0.011170423287028663 878,2013-04-05,58.9000015258789,59.36000061035156,58.41999816894531,59.02999877929688,1107500.0,-0.018005969066353877,1.379750258336794,0.32499189379927457,39.13045045902585,63.45698664778803,2.1158961528994524,1.2196482427473327,-2.0545641682454487,-5.9162759986906295,46.68255018266769,1.5600013732910156,0.9375683427805868,-1.3574985504150447,-3.133618879691234,0.4186217788611444,-2.2455587150531358,-0.46943838577695374,2.979999542236328,13.872917766882326,-54.37694492635387,0.888060164638093,4,1.2499980926513743,0.6149997711181641,-2.0050010681152273,-4.355001449584954,1.5,4,0.02852292464606543,-1.0208298563924056,59.97999954223633,1.3047702089010127,60.47000122070313,-1.9310138445854845,61.08000183105469,0.02852292464606543 879,2013-04-08,59.93000030517578,60.22000122070313,58.9000015258789,58.9000015258789,625900.0,0.017487245375440885,-1.5631092412076601,-7.923234931626632,51.66667408413828,61.687847187076,0.9857634028925233,0.21816174992946458,-2.9950298283037142,-6.843391486597497,45.100176653350786,1.319999694824233,0.9083386245604288,-0.33849983215331747,-2.103030185742611,1.426030521435976,-1.2207650089479642,0.5437653446413293,1.8808007049560445,46.03661408668893,-20.22739183765256,0.8822651767946464,4,0.2199993133544922,-0.0049991607666015625,-3.0349998474121094,-5.385000228881836,0.7700004577636719,0,0.008843630512231249,1.379750258336794,58.9000015258789,-1.0208298563924056,59.97999954223633,1.3047702089010127,60.47000122070313,0.008843630512231249 880,2013-04-09,59.77999877929688,60.25,59.2400016784668,60.099998474121094,489200.0,-0.0025029455216929453,2.258044668676552,-0.31067968356492237,49.58675132568718,59.511603774903314,1.0379874549329884,0.38307826475674034,-2.74926707431986,-6.590973129956794,43.42546736226679,1.0099983215332031,0.9178273321899866,-0.4855012893676687,-2.2533001784498907,1.2822975997145534,-1.3694007339087761,0.3983981551734388,1.9629861740112133,46.10170368215188,-17.306990142473303,0.8838994445411096,4,0.37000083923339133,0.37000083923339133,-2.8849983215332102,-5.234998703002937,1.0200004577636648,1,0.017898958124348052,-1.5631092412076601,59.93000030517578,1.379750258336794,58.9000015258789,-1.0208298563924056,59.97999954223633,0.017898958124348052 881,2013-04-10,61.22999954223633,61.31000137329102,59.86999893188477,59.91999816894531,756700.0,0.024255617138647656,-1.0425568755191306,-4.093758195646563,57.988981512375425,58.18111548678293,-0.48671158241511137,-0.9145525535428405,-4.084038311345509,-7.927967927003323,42.71381754441106,1.5300025939941406,0.8185706696120008,0.8379995346069364,-0.8165770720891743,2.492576141303047,0.010711231258881071,1.6652878379549918,0.44652567538451393,97.23177362106743,33.69971065411795,0.8272883033480548,4,-1.0799999237060547,-1.0799999237060547,-4.334999084472656,-6.629999160766602,-0.829998016357429,2,-0.0034296764011536585,2.258044668676552,59.77999877929688,-1.5631092412076601,59.93000030517578,1.379750258336794,58.9000015258789,-0.0034296764011536585 882,2013-04-11,61.02999877929688,61.47999954223633,60.77000045776367,61.15999984741211,509700.0,-0.003266385177767117,-1.1846202602219575,-0.09923735254462794,56.8151035245024,56.89381875486137,-0.4115039891604937,-0.60041950748586,-3.7797171637182387,-7.606195014350085,42.307789196714175,0.7099990844726562,0.7237342386705592,0.5459987640380959,-1.02991653458826,2.1219140626644517,-0.24195888527508203,1.3339564133512738,0.5813958973504469,85.29409931422768,21.745333036799735,0.7879576493131771,4,-0.8799991607666087,-0.8799991607666087,-4.13499832153321,-6.379999160766609,-0.30999755859375,3,-0.003604742100707492,-1.0425568755191306,61.22999954223633,2.258044668676552,59.77999877929688,-1.5631092412076601,59.93000030517578,-0.003604742100707492 883,2013-04-12,61.1500015258789,61.2599983215332,60.72999954223633,61.18000030517578,363100.0,0.001966291151602073,4.57908685700518,0.23075794477544212,49.367104652419044,55.51984691181775,-0.6763080299586619,-0.6273609595458325,-3.791531774787856,-7.59418862154164,41.851989348490626,0.529998779296875,0.587739621068728,0.5865015029907141,-0.9531530982371521,2.1261561042185804,-0.183325797623219,1.3563288036046472,0.39756522061438915,87.20936937682856,26.026904288268796,0.7698273006139325,4,-1.0900020599365163,-1.0000019073486257,-4.217500686645501,-6.500001907348626,-0.8199996948242116,4,-0.0091578308964394,-1.1846202602219575,61.02999877929688,-1.0425568755191306,61.22999954223633,2.258044668676552,59.77999877929688,-0.0091578308964394 884,2013-04-15,59.93000030517578,61.09000015258789,59.91999816894531,60.9000015258789,553600.0,-0.019950959775312693,-1.36362725605339,32.334689725322725,42.10527941485352,51.67802744431067,0.39560706822265246,0.6147055700511714,-2.4707750450804298,-6.249848366965921,40.751889648492764,1.2300033569335866,0.3886805768859176,-0.6274997711181669,-2.176486960134781,0.9214874178984473,-1.401993365626474,0.14699382339014022,1.5550150697665472,30.803539497481275,-27.019242887404765,0.7744935945083076,4,0.019998550415039062,0.2199993133544922,-2.997499465942383,-5.280000686645508,0.4799995422363281,0,0.007842503225592878,4.57908685700518,61.1500015258789,-1.1846202602219575,61.02999877929688,-1.0425568755191306,61.22999954223633,0.007842503225592878 885,2013-04-16,59.75,60.66999816894531,59.47000122070313,60.31999969482422,1501700.0,-0.0030035091650122414,-1.1238935663117668,0.587627811860945,38.85088398156216,48.88658860920044,0.4102484252682004,0.8393131055368741,-2.2077643218498224,-5.944335355630429,39.424208545816256,1.1999969482421804,0.1798899561103724,-0.8085000991821261,-2.3552621139585384,0.7382619155942862,-1.5818811065703287,-0.035119091793923474,1.673715030822386,13.930299159816666,-38.404287189982696,0.7733810073882057,4,0.1999988555908203,0.39999961853027344,-2.809999465942383,-5.100000381469727,0.15000152587889914,1,0.01589959435881938,-1.36362725605339,59.93000030517578,4.57908685700518,61.1500015258789,-1.1846202602219575,61.02999877929688,0.01589959435881938 886,2013-04-17,59.66999816894531,59.91999816894531,59.22000122070313,59.22999954223633,744800.0,-0.0013389427791579145,-2.0434962889248878,-0.7719278285660746,36.98061110139531,46.94353778399546,0.40771101220188655,0.9557131595569075,-2.0149561508071585,-5.734020008197689,37.93411664688882,0.6999969482421804,0.027302774087999637,-0.8805017471313477,-2.44468583671204,0.6836823424493446,-1.6625937919216938,-0.09840970234100155,1.6936425246395288,19.91138417912186,-26.27142250014385,0.7820920447903473,4,0.2800006866455078,0.48000144958496094,-2.3949975967407227,-5.019998550415039,0.3200035095214844,2,0.018937508007220494,-1.1238935663117668,59.75,-1.36362725605339,59.93000030517578,4.57908685700518,61.1500015258789,0.018937508007220494 887,2013-04-18,59.13999938964844,59.88000106811523,59.09000015258789,59.66999816894531,441300.0,-0.008882165167766187,-1.5079503481683092,-1.2045464397492696,33.854178308192516,46.35728532279175,0.9007484600058007,1.4887977146151243,-1.3853327449372301,-5.084727636508518,36.03232055547405,0.7900009155273366,-0.2162048876431797,-1.3640005111694364,-3.039651373435511,0.3116503510966382,-2.2018259423024773,-0.5261750800363956,2.164768453443614,2.304114251158474,-37.350952013434274,0.837825431133039,4,1.0500011444091797,1.010000228881836,-1.4024991989135742,-4.489999771118164,0.20000076293945312,3,0.02130541341282144,-2.0434962889248878,59.66999816894531,-1.1238935663117668,59.75,-1.36362725605339,59.93000030517578,0.02130541341282144 888,2013-04-19,59.02999877929688,60.5,58.72000122070313,60.13000106811523,1086100.0,-0.0018600035760367728,-1.0697691439318586,2.07548079691366,35.567721526253536,44.56851281636011,1.1523056539086411,1.6030144176007965,-1.1555889772612176,-4.850550852372109,34.22837570839632,1.779998779296868,-0.3634352108409473,-1.4245010375976506,-3.214913885442769,0.3659118102474679,-2.31970746152021,-0.5292946136750913,2.2170736703122316,13.08007165839616,-24.5691873604272,0.895206423922559,4,1.0700016021728445,1.1200008392333913,-1.0874986648559641,-4.379999160766609,0.4700012207031179,4,0.0286295523692095,-1.5079503481683092,59.13999938964844,-2.0434962889248878,59.66999816894531,-1.1238935663117668,59.75,0.0286295523692095 889,2013-04-22,59.18000030517578,59.47000122070313,58.79999923706055,59.25,474100.0,0.002541106708128682,1.6274477538258556,0.06363595379370936,37.16216773512418,43.188003528519786,0.9887010416375901,1.3613548972945608,-1.1748655365553446,-4.881109170692412,31.775758486312117,0.6700019836425852,-0.42493486619833476,-1.171999549865724,-3.009579229483286,0.665580129751838,-2.090789389674505,-0.25320971005694304,2.010530658820059,23.589733557650646,-13.556510384592961,0.9187898398087802,4,0.9200000762939453,0.9699993133544922,-1.1250009536743164,-4.530000686645508,0.11999893188476562,0,0.019432266305316803,-1.0697691439318586,59.02999877929688,-1.5079503481683092,59.13999938964844,-2.0434962889248878,59.66999816894531,0.019432266305316803 890,2013-04-23,59.86999893188477,60.25,59.47999954223633,59.47999954223633,609100.0,0.01165932110765211,-2.9487264759967133,-5.571444141689475,45.989293358608215,41.85470484476787,0.34957282338763207,0.6055288277110762,-1.743091238274097,-5.443725223499619,29.36114042567437,1.0699996948242188,-0.28746621137095474,-0.4205009460449176,-2.234858807633536,1.3938569155437008,-1.3276798768392268,0.4866779847493916,1.265121376210054,64.60665729422077,24.00705422294515,0.9071789307943109,4,0.23000144958495383,0.2800006866455007,-1.7874994277954173,-4.719999313354499,-0.6899986267089915,1,0.009019557794575972,1.6274477538258556,59.18000030517578,-1.0697691439318586,59.02999877929688,-1.5079503481683092,59.13999938964844,0.009019557794575972 891,2013-04-24,59.63000106811523,60.25,59.54999923706055,59.7599983215332,583800.0,-0.004008649875584469,-3.8275762279340193,-0.3333268124731136,47.57954141345279,40.82853127687347,0.3785518264783789,0.7459438143458144,-1.3725718502067537,-5.085388773860949,26.78483378641975,0.7000007629394531,-0.31041333030022145,-0.5729988098144574,-2.3341359706413627,1.188138351012448,-1.45356739022791,0.30756977059899526,1.4508167971966088,51.123621993244384,6.723414415264585,0.8805685804134525,4,0.3599987030029368,0.5199985504150462,-1.5475015640258718,-3.900001525878899,-0.8100013732910085,2,0.004527929782447204,-2.9487264759967133,59.86999893188477,1.6274477538258556,59.18000030517578,-1.0697691439318586,59.02999877929688,0.004527929782447204 892,2013-04-25,60.11000061035156,60.41999816894531,59.7400016784668,59.88000106811523,576000.0,0.008049631622310871,-1.666661680117882,-1.7692646282058386,59.12517491208375,41.9127613057251,-0.2745447685698821,0.1607747942557367,-1.7012083908890574,-5.45295677476318,24.576323213156837,0.7899971008300852,-0.2940041592845901,-0.02099933624267436,-1.6640504940739618,1.622051821588613,-0.8425249151583216,0.8005262426729729,0.9176008610329447,78.08990690417808,28.596030197586785,0.8215255789156439,4,-0.2049999237060547,0.03999900817871094,-2.027501106262207,-3.565000534057617,-0.7000007629394531,3,-0.0019963222536401037,-3.8275762279340193,59.63000106811523,-2.9487264759967133,59.86999893188477,1.6274477538258556,59.18000030517578,-0.0019963222536401037 893,2013-04-26,59.81999969482422,59.9900016784668,59.59000015258789,59.90999984741211,486400.0,-0.004824503619742182,2.199963379465035,-0.39130579005853533,49.06620985343548,42.686198021123104,-0.21573125165873108,0.3257093141273373,-1.2710544306771325,-5.056019069895967,22.11152241691594,0.5200004577636719,-0.47454438715614344,-0.2210002899169936,-1.7106688913656924,1.2686683115317052,-0.965834590641343,0.5238340108073558,1.1554497105115047,62.963032733420775,12.493503872648517,0.74483430072435,4,-0.125,0.3299999237060547,-1.5949993133544922,-3.0349979400634766,-0.970001220703125,4,-0.008024064605233638,-1.666661680117882,60.11000061035156,-3.8275762279340193,59.63000106811523,-2.9487264759967133,59.86999893188477,-0.008024064605233638 894,2013-04-29,60.4900016784668,60.5,59.709999084472656,59.849998474121094,690400.0,0.011200300686403208,1.3939427217293299,-7.111134658585174,55.53823768333286,44.54034843243096,-0.8917168155412654,-0.4168582109686412,-1.780556884141518,-5.611388144987245,20.14940013811277,0.7900009155273438,-0.6289372526063985,0.48150157928466797,-0.933713677017181,1.896716835586517,-0.22610604886625651,1.1891092074355925,0.4343387021411189,99.01977283861967,46.01500619615585,0.707607628150923,4,-0.8800010681152344,-0.34000205993652344,-2.2650012969970703,-3.7049999237060547,-2.740001678466797,0,-0.016366368837764766,2.199963379465035,59.81999969482422,-1.666661680117882,60.11000061035156,-3.8275762279340193,59.63000106811523,-0.016366368837764766 895,2013-04-30,61.290000915527344,61.40999984741211,60.2599983215332,60.56999969482422,1019500.0,0.013225313520619952,1.3958387970976485,1.1249962747283533,50.520844716153036,46.0448188340707,-1.620731295906019,-1.2651848697578032,-2.4271165289139347,-6.273853896771726,18.323782304784057,1.1500015258789062,-0.7166578677900759,1.271000862121582,-0.18034232360191993,2.722344047845084,0.545329269259831,1.996672454983333,-2.8700027465820312,93.54844663937587,44.23218166080761,0.7256715928617503,4,-1.2250003814697266,-1.1400012969970703,-2.6000022888183594,-3.950002670288086,-2.69000244140625,1,-0.032468618840608365,1.3939427217293299,60.4900016784668,2.199963379465035,59.81999969482422,-1.666661680117882,60.11000061035156,-0.032468618840608365 896,2013-05-01,60.61999893188477,62.38999938964844,54.68000030517578,56.4000015258789,1261900.0,-0.010931668683868967,-1.0130546313463542,5.861097571313545,46.70947531746755,47.4731851684346,-0.896026952128274,-0.6148952539832848,-1.6121653586673332,-5.4752050734490965,17.230085265555427,7.709999084472656,-0.6649969453735451,0.5934989929199261,-0.869163222026728,2.0561612078665803,-0.1378321145534045,1.3248301003932568,0.7900009155273366,77.04279289308465,30.94413250644689,0.7313311074733279,5,-2.0849990844726634,-2.0849990844726634,-1.8549995422363352,-3.154998779296882,-1.4399986267089915,2,-0.023754514221074774,1.3958387970976485,61.290000915527344,1.3939427217293299,60.4900016784668,2.199963379465035,59.81999969482422,-0.023754514221074774 897,2013-05-02,60.6500015258789,61.16999816894531,59.15999984741211,59.83000183105469,501900.0,0.0004949289759612618,1.1612966738175419,0.19431284333426208,45.92834341679682,48.624365378494964,-0.7703175277458172,-0.6241287372547148,-1.471637473778948,-5.376198011555516,16.741247633131533,2.009998321533203,-0.5662020668763859,0.5900014877319251,-0.8986365613436789,2.078639536807529,-0.1543175368058769,1.334320512269727,1.7399978637695384,77.43193164220006,35.024338279382356,0.7443190245378029,5,-2.1150016784667898,-2.1150016784667898,-1.7350015640258718,-3.150001525878899,-1.390003204345696,3,-0.030173153916143503,-1.0130546313463542,60.61999893188477,1.3958387970976485,61.290000915527344,1.3939427217293299,60.4900016784668,-0.030173153916143503 898,2013-05-03,60.58000183105469,60.959999084472656,60.31999969482422,60.599998474121094,747200.0,-0.001154158170867392,-1.3703640910439536,-0.024386159156672676,56.51303417169944,50.77446164922556,-0.5110726006609951,-0.44460969652602245,-1.209706680315577,-5.1833114976575985,17.780121546622595,0.6399993896484375,-0.4406517230163587,0.4360017776489258,-0.9639900013030669,1.8359935566009185,-0.2639941118270741,1.1359976671249257,1.80999755859375,76.52402368971812,31.299915750194813,0.6999958894759973,5,-2.045001983642578,-2.045001983642578,-1.6250009536743164,-3.0400009155273438,-1.2100028991699148,4,-0.01931333688145931,1.1612966738175419,60.6500015258789,-1.0130546313463542,60.61999893188477,1.3958387970976485,61.290000915527344,-0.01931333688145931 899,2013-05-06,60.459999084472656,61.25,60.36000061035156,60.7400016784668,783400.0,-0.0019808970444850083,-2.708334326745027,14.0024799694773,57.200790484473536,52.02018355209947,-0.21278429211055538,-0.2981512823243406,-0.9180989684804786,-4.938914180919788,18.042923645014575,0.8899993896484375,-0.22970687843103832,0.28949909210204794,-1.1134980921598512,1.692496276363947,-0.4119995000289052,0.990997684233001,1.7758003234863295,74.96756764780098,24.719851469966564,0.7014985921309502,5,-1.9249992370605469,-1.9249992370605469,-1.3400001525878906,-2.825000762939453,-1.809997558593757,0,-0.02662918681328663,-1.3703640910439536,60.58000183105469,1.1612966738175419,60.6500015258789,-1.0130546313463542,60.61999893188477,-0.02662918681328663 900,2013-05-07,60.849998474121094,60.97000122070313,60.5099983215332,60.709999084472656,681100.0,0.006450535817963621,1.4210367812399083,-0.4999931881037043,61.25953309319211,53.54018262762606,-0.5019355716452338,-0.6365132012821206,-1.1045674505077443,-5.205618782490305,18.295279338563407,0.5100021362304759,-0.007515834347096018,0.6259984970092773,-0.7957785409863547,2.0477755350049094,-0.08489002198853512,1.3368870160070898,1.2346849517822278,80.02592609085016,24.869277443141556,0.7108885189978147,5,-2.3149986267089844,-2.3149986267089844,-1.6524972915649485,-3.1999988555908203,-2.0999984741210938,1,-0.05094492279140306,-2.708334326745027,60.459999084472656,-1.3703640910439536,60.58000183105469,1.1612966738175419,60.6500015258789,-0.05094492279140306 901,2013-05-08,61.02000045776367,61.29999923706055,60.43999862670898,60.72999954223633,892900.0,0.002793787804528547,1.0235344804373165,2.071444141689373,69.26227169507496,54.666526714625086,-0.5073882334071698,-0.8675333345071579,-1.0713143310294697,-5.2507243514308115,17.648985446072597,0.8600006103515696,0.212501839983382,0.8065004348754883,-0.5868117039398655,2.199812573690842,0.10984436546780785,1.5031565042831687,0.9165893057250969,86.91594116095175,24.03802945491946,0.6966560694076782,5,-2.4850006103515625,-2.4850006103515625,-1.8049993515014648,-3.3700008392333984,-2.209999084472649,2,-0.039659160365258184,1.4210367812399083,60.849998474121094,-2.708334326745027,60.459999084472656,-1.3703640910439536,60.58000183105469,-0.039659160365258184 902,2013-05-09,60.81000137329102,61.36000061035156,60.63999938964844,61.18000030517578,563400.0,-0.0034414795623937122,-1.0281641710051954,-1.2758543579489903,67.87148625140662,56.75600186995521,-0.20970450593805623,-0.7113312950933519,-0.790096969998352,-4.906680743718788,16.830152632884875,0.720001220703125,0.30853458957994917,0.607501220703135,-0.7619387417165058,1.9769411831227757,-0.07721876050668897,1.2922212019129589,0.9814566010314891,47.115504529949696,-21.150161263622287,0.6847199812098211,5,-2.2750015258789134,-2.2750015258789134,-1.5525007247924876,-3.1600017547607493,-1.1500015258789134,3,-0.026804818801256736,1.0235344804373165,61.02000045776367,1.4210367812399083,60.849998474121094,-2.708334326745027,60.459999084472656,-0.026804818801256736 903,2013-05-10,60.59000015258789,61.13000106811523,60.56000137329102,61.0099983215332,490500.0,-0.003617846007807568,-1.375019868391784,1.135133463239637,63.96037554699286,57.69179496591744,0.14640360098199068,-0.5643706569965161,-0.5135055303681639,-4.546645621694964,16.036081445465346,0.5699996948242045,0.4111272597671629,0.41550006866454936,-0.8939558184483047,1.7249559557774035,-0.23922787489187414,1.0702280122209729,1.059228668351686,22.999954223632812,-48.81359123412665,0.6547279435564258,5,-2.0550003051757812,-2.0550003051757812,-0.9699993133544922,-2.8999996185302734,-0.4799995422363281,4,-0.02195084713162654,-1.0281641710051954,60.81000137329102,1.0235344804373165,61.02000045776367,1.4210367812399083,60.849998474121094,-0.02195084713162654 904,2013-05-13,60.4000015258789,60.68000030517578,60.11000061035156,60.38999938964844,669000.0,-0.0031358083220086597,1.0,-0.023814713896440846,55.8241955402482,58.28105616859468,0.3601687253862238,-0.35558642472332025,-0.285043776479462,-4.2394486524163,16.263196735150853,0.5699996948242188,0.3826558984180721,0.2020013809204002,-1.1058478476781133,1.5098506095189137,-0.45192323337885654,0.855925995219657,1.1098427247453984,23.20007324218693,-47.47926450670879,0.6539246142992551,5,-1.8650016784667898,-1.8650016784667898,-0.5675010681152273,-2.710000991821282,-1.1100006103515554,0,-0.01705302264856423,-1.375019868391784,60.59000015258789,-1.0281641710051954,60.81000137329102,1.0235344804373165,61.02000045776367,-0.01705302264856423 905,2013-05-14,60.70000076293945,60.81999969482422,60.43999862670898,60.43999862670898,641100.0,0.004966874660293108,-1.9230611226854197,25.99466056447379,61.6051820211406,59.93613469122502,-0.03612191767485484,-0.6121500447065955,-0.5542288390268908,-4.418357194406795,16.933917368210967,0.4199981689453196,0.47035380027700313,0.45450057983398295,-0.8538455871894399,1.7628467468574058,-0.19967250367773204,1.108673663345698,0.6732466087758766,47.20001220703125,-24.880900733807437,0.654173083511712,5,-0.4400005340576172,-2.1650009155273438,-0.6625003814697266,-3.010000228881836,-3.0,1,-0.033772639395289517,1.0,60.4000015258789,-1.375019868391784,60.59000015258789,-1.0281641710051954,60.81000137329102,-0.033772639395289517 906,2013-05-15,60.79999923706055,61.040000915527344,60.70000076293945,60.86999893188477,607700.0,0.001647421299245666,-1.5185509621633841,-0.2692273834326324,58.155998308189176,61.29476301249083,-0.12058277582522692,-0.6568269096476342,-0.6200039546427973,-4.4095052584870515,17.820423500171298,0.3400001525878906,0.4650672098708526,0.49799900054931356,-0.8032819515550429,1.79927995265367,-0.1526414755028611,1.1486394766014882,0.4393831933239909,55.19989013671876,-15.454986678120171,0.6506404760521775,5,-0.06499862670898438,-2.2649993896484375,-0.6499996185302734,-3.1099987030029297,-3.0200004577636648,2,-0.033717093137905385,-1.9230611226854197,60.70000076293945,1.0,60.4000015258789,-1.375019868391784,60.59000015258789,-0.033717093137905385 907,2013-05-16,60.4000015258789,60.91999816894531,58.61999893188477,59.7599983215332,642600.0,-0.006578909805936783,1.738100049727399,-9.142942779290523,56.68204263667408,61.31354173082134,0.2684538736472888,-0.1661095332112339,-0.1903700549713392,-3.9021973838637862,19.35488048394912,2.2999992370605398,0.42809742005323415,0.03500118255614382,-1.145837553072333,1.2158399181846207,-0.5554181852580982,0.6254205503703858,0.7081932620014655,70.91637765166811,-0.6820757942057867,0.5904193678142392,5,-0.4100017547607351,-1.8650016784667898,-0.2500019073486257,-2.710000991821282,-2.2800025939941264,3,-0.02632450517251439,-1.5185509621633841,60.79999923706055,-1.9230611226854197,60.70000076293945,1.0,60.4000015258789,-0.02632450517251439 908,2013-05-17,60.72000122070313,60.90999984741211,60.47000122070313,60.86000061035156,592900.0,0.005298008058611137,2.666687859617832,-0.2187479511005856,52.882198564947906,60.833698184207385,-0.033076863972361537,-0.3720836798429019,-0.47737120116717335,-4.109222251702263,20.39742968046932,0.5099983215332102,0.47617093833343915,0.2705007553100671,-0.7372895948912088,1.278291105511343,-0.23339441979057085,0.7743959304107051,0.31999969482421164,86.7768829535193,17.876751921640434,0.5038951751006372,5,-0.730001449584968,-2.1850013732910227,-0.5700016021728587,-3.030000686645515,-2.6200027465820384,4,-0.01745720276648488,1.738100049727399,60.4000015258789,-1.5185509621633841,60.79999923706055,-1.9230611226854197,60.70000076293945,-0.01745720276648488 909,2013-05-20,60.33000183105469,60.72999954223633,60.13999938964844,60.56000137329102,540700.0,-0.0064229147201576575,1.0701909370168852,1.6428610354224775,36.59219841530316,58.09288321999751,0.37609343443533305,0.11435123439041917,-0.06918562937579509,-3.603217487868754,21.560340045298183,0.5900001525878906,0.5198737981854151,-0.17699871063232564,-0.9927412775639652,0.638743856299314,-0.5848699940981419,0.2308725728334906,0.589996337890625,70.66121890511964,4.677390295842855,0.4078712834658193,5,-0.34000205993652344,-1.7950019836425781,-0.22500228881835938,-2.6400012969970703,-2.3300018310546875,0,-0.0036466304330506905,2.666687859617832,60.72000122070313,1.738100049727399,60.4000015258789,-1.5185509621633841,60.79999923706055,-0.0036466304330506905 910,2013-05-21,60.40999984741211,60.56000137329102,60.25,60.27000045776367,831000.0,0.001326007192597789,-2.4444538634341484,-0.6086942099414338,46.48830711524467,55.562442711127474,0.2538086617763966,0.08103786616840125,-0.1338838841479486,-3.556146615825483,22.11058723118046,0.31000137329102273,0.49970526875471677,-0.12400074005127237,-0.8848698730004756,0.6368683928979308,-0.5044353065258704,0.2564338264233257,0.5,73.96691935074529,8.994415623518421,0.38043456647460033,5,-0.4200000762939453,-1.875,-0.3600006103515625,-2.719999313354492,-1.7599983215332102,1,-0.018539959190758792,1.0701909370168852,60.33000183105469,2.666687859617832,60.72000122070313,1.738100049727399,60.4000015258789,-0.018539959190758792 911,2013-05-22,59.9000015258789,61.0,59.59000015258789,60.5,832400.0,-0.008442283112421789,-1.31147284688696,-4.285722070844737,39.19306361431703,52.37595130700641,0.6573556075329847,0.6453905964746696,0.4225546322331297,-2.9207549927994876,22.818735388550778,1.4099998474121094,0.4713159248774801,-0.6474990844726634,-1.3480212047521718,0.05302303580684509,-0.9977601446124211,-0.2972380243329056,-5.220001220703118,53.78159745986111,-9.217691968590756,0.35026106013975483,5,-0.025001525878899145,-1.3650016784667898,0.14999771118164773,-2.210000991821282,-0.20000076293944602,2,-0.0367278916009538,-2.4444538634341484,60.40999984741211,1.0701909370168852,60.33000183105469,2.666687859617832,60.72000122070313,-0.0367278916009538 912,2013-05-23,59.9900016784668,60.4000015258789,59.06000137329102,59.7400016784668,1053200.0,0.0015025066827254463,1.504673896767852,-0.4166677263074859,41.54726133781348,49.88560528376426,0.49037431848807955,0.5754427263690474,0.36520146787425745,-2.88356547983512,23.515872219367687,1.3400001525878764,0.3826862162280875,-0.5514989852905288,-1.2696328559103662,0.1666348853293087,-0.9105659206004475,-0.19243204998061003,-5.183601379394531,47.93819399519014,-12.798820076413456,0.3590669353099171,5,-0.1600017547607422,-1.4550018310546875,0.05999755859375,-2.3000011444091797,0.7199974060058594,3,-0.03683952054235706,-1.31147284688696,59.9000015258789,-2.4444538634341484,60.40999984741211,1.0701909370168852,60.33000183105469,-0.03683952054235706 913,2013-05-24,59.34000015258789,59.9900016784668,58.959999084472656,59.959999084472656,1400800.0,-0.01083516432226106,2.0294010400596885,-2.4799957275390625,36.069640174717435,47.690654687594176,1.055403528088796,1.2518216367735135,1.0290418982857403,-2.122594518608537,24.465822694417465,1.0300025939941406,0.21252076870270287,-1.1775005340576143,-2.018699186203335,-0.3363018819118935,-1.5980998601304748,-0.7569012079847539,-4.4097278594970675,18.62749497918747,-38.644307981205515,0.42059932607286205,5,0.48999977111816406,-0.8050003051757812,0.8299999237060547,-1.6499996185302734,1.1300010681152415,4,-0.020559508216481004,1.504673896767852,59.9900016784668,-1.31147284688696,59.9000015258789,-2.4444538634341484,60.40999984741211,-0.020559508216481004 914,2013-05-28,59.5,59.63000106811523,59.0,59.0,1468800.0,0.0026963236771264665,-1.520004272460909,-0.8064530022334476,32.18996219517622,44.42229692915369,0.8429588991210295,1.0686402400465198,0.8692289833739437,-2.201661897872576,25.02217064148623,0.6300010681152273,0.056040569335124246,-0.9680006027221708,-1.9246084643568437,-0.011392741087497882,-1.4463045335395108,-0.4896966719048308,-4.448333152770992,26.470621234390602,-26.769470407449038,0.4783039308173366,5,0.3299999237060547,-0.9650001525878906,0.625,-1.8099994659423828,1.4099998474121094,1,-0.02352943740972957,2.0294010400596885,59.34000015258789,1.504673896767852,59.9900016784668,-1.31147284688696,59.9000015258789,-0.02352943740972957 915,2013-05-29,59.29999923706055,59.56000137329102,58.66999816894531,59.31000137329102,1371000.0,-0.003361357360326944,2.4901940251618675,-0.02000427246095171,27.486848254622927,41.014613589868546,0.9202602326147797,1.1720000178683634,1.077412631531132,-1.9308099895295925,24.97573712768326,0.8900032043457102,-0.07622768736648311,-1.0685012817382784,-2.077644294543205,-0.05935826893335161,-1.5730727881407418,-0.563929775335815,-4.129365726776122,27.038651202692883,-21.035284123235876,0.5045715064024644,5,0.5100002288818359,-0.7649993896484375,0.8250007629394531,-1.6099987030029297,1.9300003051757812,2,-0.021922415746813195,-1.520004272460909,59.5,2.0294010400596885,59.34000015258789,1.504673896767852,59.9900016784668,-0.021922415746813195 916,2013-05-30,59.18000030517578,59.65999984741211,59.09000015258789,59.22000122070313,1440100.0,-0.002023590782945117,-4.181786655569427,3.9992372234913858,28.15007235668037,37.84439466986924,0.878700902198446,1.2422787416463876,1.2011448980311243,-1.7385013595330463,25.67218186311156,0.5699996948242188,-0.1507514045200935,-1.1165002822875962,-2.2481369359090593,0.015136371333866805,-1.6823186090983313,-0.5506819554768612,-3.8927794650970426,29.479835064276543,-17.94222411506371,0.5658183268107333,5,0.654998779296875,-0.6450004577636719,0.9449996948242188,-1.489999771118164,2.3699989318847656,3,-0.008955707613447439,2.4901940251618675,59.29999923706055,-1.520004272460909,59.5,2.0294010400596885,59.34000015258789,-0.008955707613447439 917,2013-05-31,58.81999969482422,59.58000183105469,58.68000030517578,58.9000015258789,1206700.0,-0.006083146476768109,-4.0,1.999999999999467,27.131725636893577,34.98323101119654,1.1074711254362697,1.5369509797015155,1.5530355455288998,-1.3037181922260004,26.486040223266894,0.9000015258789062,-0.2995621253022307,-1.3850008010864272,-2.6803775061063035,-0.08962409606655086,-2.0326891535963654,-0.737312448576489,-3.418523271547052,11.363721747473491,-37.5304237474882,0.6476883525099374,5,1.0149993896484375,-0.2849998474121094,1.25,-1.1299991607666016,2.6800003051757812,4,0.014960915890529503,-4.181786655569427,59.18000030517578,2.4901940251618675,59.29999923706055,-1.520004272460909,59.5,0.014960915890529503 918,2013-06-03,59.40999984741211,59.40999984741211,58.02000045776367,58.81999969482422,565400.0,0.010030604482301753,3.711861119193095,-7.374833110815074,38.407455020891746,35.18492618959527,0.3487837808377563,0.9009975518014528,0.9632259450017955,-1.82496478481211,27.46296177664942,1.3899993896484375,-0.4306869944963623,-0.7365005493164034,-2.065802592949254,0.592801494316447,-1.4011515711328286,-0.0718495274999782,-3.896552952600487,84.7560918877176,31.264658450293403,0.6646510218164258,6,0.10000038146972656,-0.875,0.6175003051757812,-1.7199993133544922,2.259998321533203,0,0.02188182528866256,-4.0,58.81999969482422,-4.181786655569427,59.18000030517578,2.4901940251618675,59.29999923706055,0.02188182528866256 919,2013-06-04,58.849998474121094,59.4900016784668,58.599998474121094,59.16999816894531,546300.0,-0.009426045694820973,-1.170740330669247,-0.5423722238386189,29.580525990917323,33.30628384244779,0.7563020943729626,1.4062989767894365,1.4779066792246738,-1.199566577719537,28.701639649518313,0.8900032043457031,-0.5500005285658247,-1.2160018920898423,-2.655774487077771,0.22377070289808643,-1.9358881895838067,-0.49611559459587795,-3.2268205172057023,50.60965397891681,-3.5256839895489307,0.7198862974939644,6,0.6600017547607422,-0.3149986267089844,1.0725011825561523,-1.1599979400634766,3.7900009155273438,1,0.0275276599589791,3.711861119193095,59.40999984741211,-4.0,58.81999969482422,-4.181786655569427,59.18000030517578,0.0275276599589791 920,2013-06-05,57.75,58.790000915527344,57.5099983215332,58.790000915527344,695400.0,-0.018691563341412976,1.461541283057624,3.250005960470162,22.423128261552094,31.442957692140578,1.6084443696815498,2.3843946120877177,2.5230589866782793,-0.03862638455387213,30.187964036661718,1.3400001525878906,-0.7126056661650466,-2.1610004425048857,-3.884839150381616,-0.43716173462815533,-3.0229197964432544,-1.299081088566517,-2.019285602222915,11.162860843491067,-41.06823234379781,0.8619193539383656,6,1.2049999237060547,0.7849998474121094,2.130000114440918,-0.05999946594238281,5.490001678466797,2,0.05471861207640005,-1.170740330669247,58.849998474121094,3.711861119193095,59.40999984741211,-4.0,58.81999969482422,0.05471861207640005 921,2013-06-06,58.599998474121094,58.599998474121094,57.84000015258789,57.86999893188477,626000.0,0.014718588296469104,1.0821884879680193,-0.7019220188533842,34.94979650680665,30.70990604425093,0.6198294637937138,1.4164204299312786,1.6179338917448405,-0.8226008034820538,32.052729220610765,0.8499984741210938,-0.7659342558938462,-1.1900018692016587,-2.925769203137129,0.5457654647338117,-2.057885536169394,-0.3221182022339235,-2.76389836429955,52.656922926660265,2.674165628845593,0.8678836669677344,6,0.15000152587890625,-0.06499862670898438,1.5075016021728516,-0.9099979400634766,4.2800025939941335,3,0.044880565470947875,1.461541283057624,57.75,-1.170740330669247,58.849998474121094,3.711861119193095,59.40999984741211,0.044880565470947875 922,2013-06-07,59.18000030517578,59.31000137329102,58.22999954223633,58.68000030517578,368100.0,0.009897642425892306,1.84210209305824,0.6849319363520041,37.660244849851246,30.886639897043572,-0.09739647038242794,0.7463052163288069,0.9829281327694659,-1.3408384714776247,33.71880655205205,1.0800018310546946,-0.8685635347316492,-0.5284999847412095,-2.2149832082256182,1.1579832387431992,-1.3717415964834174,0.3147416270009984,-3.240622197550671,84.34339152984514,37.40318072480903,0.8432416117422049,6,-0.595001220703125,0.25499916076660156,-0.6450004577636719,-1.2350006103515625,2.9199981689453125,4,0.04004729502641613,1.0821884879680193,58.599998474121094,1.461541283057624,57.75,-1.170740330669247,58.849998474121094,0.04004729502641613 923,2013-06-10,59.2599983215332,59.47000122070313,58.93999862670898,59.20000076293945,442000.0,0.0013517745174871365,1.208328697448933,0.1199951171875,40.9780426410072,31.86309327991368,-0.21225728871051786,0.5919052124586699,0.8454650659517426,-1.3677200686974658,35.343086389513275,0.5300025939941548,-0.9065832446332678,-0.3820018768310547,-2.0264975546940818,1.2624938010319724,-1.2042497157625647,0.4402459621004553,-3.219407776060592,88.38368853627617,42.60808886499462,0.8222478389315122,6,-0.6749992370605469,0.1750011444091797,-0.7249984741210938,-1.3149986267089844,2.490001678466797,0,0.03779955690030534,1.84210209305824,59.18000030517578,1.0821884879680193,58.599998474121094,1.461541283057624,57.75,0.03779955690030534 924,2013-06-11,59.36999893188477,59.52000045776367,58.47999954223633,58.5099983215332,580300.0,0.001856237149294726,-1.2608760552634635,14.333926754832264,41.2751587643964,33.39512778099962,-0.3829043096247844,0.4224416954795984,0.6935670043573268,-1.405222823552677,36.83515425475179,1.0400009155273438,-0.9654815222987665,-0.2205011367797809,-1.8291692405354567,1.388166966975895,-1.0248351886576188,0.583832915098057,-3.2302201973216143,92.53724544988742,48.24867447726953,0.8043340518778381,6,-0.7849998474121165,0.06500053405761008,-0.8349990844726634,-1.424999237060554,2.3800010681152273,1,0.03874009227622399,1.208328697448933,59.2599983215332,1.84210209305824,59.18000030517578,1.0821884879680193,58.599998474121094,0.03874009227622399 925,2013-06-12,58.6500015258789,59.7400016784668,58.52999877929688,59.599998474121094,581800.0,-0.012127293565087127,-1.0336141457660277,-1.1046468302549626,39.8703373504107,34.697379446969656,0.26283448789408936,1.0339973135172968,1.3643708882336583,-0.6153799540399589,38.44501258104156,1.2100028991699148,-0.965530791370341,-0.8379985809326271,-2.409825071154984,0.7338279092897295,-1.623911826043802,-0.05208533582145236,-2.4130183660070017,42.63161698863987,-0.43730689269031586,0.7859132451111777,6,-0.025001525878899145,0.7849979400634837,-0.11500167846678977,-0.7050018310546804,3.2199974060058736,2,0.06803065234378525,-1.2608760552634635,59.36999893188477,1.208328697448933,59.2599983215332,1.84210209305824,59.18000030517578,0.06803065234378525 926,2013-06-13,58.75,58.97000122070313,58.09000015258789,58.7599983215332,543100.0,0.0017050037769730242,3.0929890084542504,0.010524582791242954,39.96761826339825,36.12358973880352,0.10664034811308909,0.8142926806585677,1.2349917706761175,-0.6560581103199894,40.46381026663355,0.8800010681152415,-0.9644037113834969,-0.6355001449584989,-2.111533987407846,0.8405336974908479,-1.3735170661831688,0.10251677626617095,-2.417756503325542,39.999953761288026,-2.351707638194682,0.7380169212246718,6,-0.125,0.6849994659423828,-0.21500015258789062,-0.7299995422363281,3.2900009155273438,3,0.07642556048454119,-1.0336141457660277,58.6500015258789,-1.2608760552634635,59.36999893188477,1.208328697448933,59.2599983215332,0.07642556048454119 927,2013-06-14,58.81000137329102,59.06999969482422,58.54999923706055,58.77999877929688,436500.0,0.0010212999709109383,-1.1224435777066126,-3.0007630675314765,45.25939958399991,36.8849169124822,0.050368331973601244,0.6630603385712277,1.1614978453761324,-0.6551493285612437,41.21162853383676,0.5200004577636719,-0.9266598272550652,-0.4959987640380774,-1.9120192295685214,0.9200217014923666,-1.204008996803303,0.21201146872714816,-2.3844027465500517,43.63639726451823,-1.6453167003876956,0.7080102327652227,6,-0.18500137329102273,0.6249980926513601,-0.27500152587891336,-0.7900009155273509,2.8699989318847585,4,0.06920591055576186,3.0929890084542504,58.75,-1.0336141457660277,58.6500015258789,-1.2608760552634635,59.36999893188477,0.06920591055576186 928,2013-06-17,59.65999984741211,60.25,58.709999084472656,59.09000015258789,711100.0,0.014453297981168234,-1.3157876621961153,18.998347107438015,51.27388515686739,39.29529015314331,-0.8498042870857958,-0.2850364824568601,0.34242257942354115,-1.438357225764122,41.46330686146894,1.5400009155273438,-0.864552577908924,0.40699977874756144,-0.8574142015687798,1.6714137590639027,-0.22520721141060562,1.0392067689057285,-3.142913193205956,72.6851761913424,23.99027047958532,0.6322069901581696,6,-0.7800006866455078,-0.3400001525878906,-1.125,-1.625,1.9099998474121094,0,0.040898401490941705,-1.1224435777066126,58.81000137329102,3.0929890084542504,58.75,-1.0336141457660277,58.6500015258789,0.040898401490941705 929,2013-06-18,60.11000061035156,60.41999816894531,59.56000137329102,59.93000030517578,537600.0,0.007542755013248081,1.1500042915589626,0.31579017815315014,56.20215924883701,43.04851581839719,-1.231816425490635,-0.7930229653060579,-0.10399337698054012,-1.8288109238937267,41.4759260566338,0.8599967956542898,-0.7507894237671238,0.8680006027221694,-0.3602737533174931,2.096274958761832,0.25386342470233814,1.4821377807420006,-3.5032556892295332,86.6953724244632,33.804496654313645,0.6141371780198301,6,-0.9800014495849609,-0.8350009918212891,-1.5750007629394531,-1.5750007629394531,1.5900001525878906,1,0.027283303493529143,-1.3157876621961153,59.65999984741211,-1.1224435777066126,58.81000137329102,3.0929890084542504,58.75,0.027283303493529143 930,2013-06-19,59.290000915527344,60.36000061035156,59.290000915527344,59.81999969482422,492100.0,-0.013641651746764571,-3.0377439972361375,-2.944432670707413,50.76072389595314,44.80528552830236,-0.19041939757343584,-0.0645420875477214,0.7149723045836396,-0.9503941525894888,41.56361531325638,1.0699996948242188,-0.7463509732821123,0.10400085449218466,-0.9954234519090406,1.20342516089341,-0.4457112987084315,0.6537130076928008,-2.5953908928277585,51.50222251328187,-4.17029875623588,0.5497121532006143,6,-0.03500175476074219,-0.015001296997070312,-0.7550010681152344,-0.7550010681152344,2.1800003051757884,2,0.04149096047371481,1.1500042915589626,60.11000061035156,-1.3157876621961153,59.65999984741211,-1.1224435777066126,58.81000137329102,0.04149096047371481 931,2013-06-20,57.70000076293945,59.099998474121094,57.43000030517578,59.099998474121094,673100.0,-0.026817340665135414,1.3857155702573019,2.641511199401163,43.38061726886463,45.44088246374829,1.4063870620149928,1.425262726254779,2.2386961739187896,0.689689715139707,41.71324263051866,1.8600006103515625,-0.6862370050911082,-1.3759992599487276,-2.606992118147531,-0.1450064017499244,-1.9914956890481292,-0.760502830849326,-0.9192829406938614,9.030122095916102,-50.0888878548006,0.6154964290994002,6,1.2249984741210938,1.5349998474121094,1.6974992752075195,0.8349990844726562,3.529998779296875,3,0.07227033126182736,-3.0377439972361375,59.290000915527344,1.1500042915589626,60.11000061035156,-1.3157876621961153,59.65999984741211,0.07227033126182736 932,2013-06-21,57.77999877929688,58.36999893188477,57.68999862670898,57.72000122070313,1034100.0,0.0013864474055398368,-10.333079026000478,-0.04285546905866742,39.74841210090203,45.30425684818105,1.2369979734262486,1.234501171295939,2.0984325936751205,0.6553202252520478,41.5966542526071,0.6800003051757955,-0.4603287032054695,-1.1855010986328054,-2.466774789492291,0.09577259222668033,-1.8261379440625518,-0.544864253203059,-0.9148953134962028,11.705642949184352,-42.345812889043344,0.6406368454297438,6,1.1450004577636648,1.4350013732910085,1.8550014495849538,0.7550010681152273,3.0800018310546804,4,0.0737279720704469,1.3857155702573019,57.70000076293945,-3.0377439972361375,59.290000915527344,1.1500042915589626,60.11000061035156,0.0737279720704469 933,2013-06-24,58.11999893188477,58.45000076293945,57.18999862670898,57.63000106811523,600700.0,0.005884391827119861,1.191305155473598,8.16696337741631,45.27813514899302,45.74903200202512,0.8026950164808042,0.8415626056202683,1.6970065242277457,0.3635486188439998,41.52002717918213,1.2600021362304759,-0.35763183324455383,-0.7845008850097557,-2.10622997834799,0.5372282083284787,-1.4453654316788729,-0.12363633834063847,-1.1721975354001088,28.79258318816655,-24.63283499337167,0.6608645466691188,6,0.6849994659423757,0.9750003814697195,1.142500877380364,0.41500091552733664,6.24000167846679,0,0.061252605621401335,-10.333079026000478,57.77999877929688,1.3857155702573019,57.70000076293945,-3.0377439972361375,59.290000915527344,0.061252605621401335 934,2013-06-25,58.099998474121094,58.7400016784668,57.38999938964844,58.5,737700.0,-0.0003441235053551761,2.0681699958385353,-0.8163332035811363,52.63156988990714,47.166946728635835,0.6968857649396512,0.7919019230800686,1.693412491818556,0.43438633790315606,41.31260500116334,1.3500022888183594,-0.31350835330469806,-0.7345012664794908,-2.0716387243319048,0.6026361913729232,-1.4030699954057013,-0.06593253755328021,-1.0711531055661254,28.706601828887628,-28.822801994039324,0.6685687289262078,6,0.7049999237060547,0.9950008392333984,1.162501335144043,0.4350013732910156,6.3600006103515625,1,0.05972463531558847,1.191305155473598,58.11999893188477,-10.333079026000478,57.77999877929688,1.3857155702573019,57.70000076293945,0.05972463531558847 935,2013-06-26,58.0,58.52999877929688,57.7599983215332,58.43999862670898,409000.0,-0.001721144178095546,1.4838767235385344,1.0999923706345547,44.91526190833341,47.716684911406404,0.7766591891782042,0.832180410701973,1.7739708531214475,0.5763747773730614,40.91612090108722,0.770000457763679,-0.31008287826755065,-0.7694997787475586,-2.137394734371547,0.59839517687643,-1.4534472565595493,-0.08555230093556787,-0.8917315388161313,42.40845225137081,-15.087196516675398,0.6839474778119939,6,0.8049983978271484,1.0949993133544922,1.2624998092651367,0.5349998474121094,6.25,2,0.06379311660240439,2.0681699958385353,58.099998474121094,1.191305155473598,58.11999893188477,-10.333079026000478,57.77999877929688,0.06379311660240439 936,2013-06-27,58.6500015258789,58.849998474121094,58.31000137329102,58.36000061035156,314100.0,0.011206922859980928,-1.769220235533536,-0.6590950469469267,45.56114448708557,47.75021212286036,0.12402356337696574,0.1480262275843316,1.1142605686486817,-0.013060368268035916,40.492737569193864,0.8499984741210938,-0.3055276431886682,-0.09299831390381286,-1.4478821201971357,1.26188549238951,-0.7704402170504778,0.5844435892428521,-1.4638984339187076,87.95198996228926,32.45399236348415,0.6774419031466621,6,0.1549968719482493,0.44499778747559304,0.6124982833862376,-0.11500167846678977,5.269996643066413,3,0.04808183497795704,1.4838767235385344,58.0,2.0681699958385353,58.099998474121094,1.191305155473598,58.11999893188477,0.04808183497795704 937,2013-06-28,59.70000076293945,60.11000061035156,58.75,58.9000015258789,1214300.0,0.017902799825116,-1.4727232373534378,2.7586093499251136,53.17004877759197,47.96089696960754,-0.8788759643113266,-0.8776634931004423,0.08363954112559213,-1.0004030757341553,39.317439842511696,1.4599990844726634,-0.20740089763853575,0.9130008697509737,-0.5079569099760874,2.333958649478035,0.20252197988744314,1.6234797596145043,-2.4376197328184688,85.9589188737245,33.19059295134232,0.7104788898635296,6,-0.8950023651123047,-0.8950023651123047,-0.49500083923339844,-1.1650009155273438,3.8499984741210938,4,0.025628119928713167,-1.769220235533536,58.6500015258789,1.4838767235385344,58.0,2.0681699958385353,58.099998474121094,0.025628119928713167 938,2013-07-01,60.709999084472656,61.33000183105469,59.95000076293945,59.95000076293945,834200.0,0.016917894616848894,-2.6315897785964895,0.9499988079059591,58.545927490515474,48.22131566312737,-1.9269030587871612,-1.8817540124574776,-0.8912985744316657,-1.9316554103721089,37.362742648948576,1.6300010681152344,-0.08464973599663494,1.857999229431151,0.2154003994770406,3.5005980593852613,1.0366998144540958,2.679298644408206,-3.3728656749540917,84.26389943147491,35.01721991273911,0.8212994149770562,7,-1.4499988555908203,-1.4499988555908203,-1.5274991989135742,-2.174999237060547,2.6500015258789062,0,0.002470787813226405,-1.4727232373534378,59.70000076293945,-1.769220235533536,58.6500015258789,1.4838767235385344,58.0,0.002470787813226405 939,2013-07-02,60.47000122070313,61.02000045776367,60.43000030517578,60.54999923706055,510900.0,-0.003953185099469181,-6.375008940705243,-0.10526078030807832,62.36414015294055,49.51058413612597,-1.8220800072891876,-1.5959942183581646,-0.6231421726902724,-1.6101546041519086,35.41967730635653,0.5900001525878906,-0.007365591248031933,1.537001228332528,-0.2578936268551857,3.331896083520242,0.6395538007386676,2.4344486559263885,-2.973153074323122,75.91037073050867,24.76004644138223,0.8974474275938585,7,-1.2100009918212962,-1.2100009918212962,-1.28750133514405,-1.9350013732910227,2.8199996948242116,1,0.06432940815480936,-2.6315897785964895,60.709999084472656,-1.4727232373534378,59.70000076293945,-1.769220235533536,58.6500015258789,0.06432940815480936 940,2013-07-03,60.90999984741211,61.04999923706055,60.22000122070313,60.5,277400.0,0.007276312515739347,1.4057961399609478,-5.125125172858211,64.02598554277989,51.80451394433879,-2.244107457923228,-1.8836931489949222,-1.0515329921750407,-1.9750042543579553,32.90302668303035,0.8299980163574148,-0.02251192475299746,1.8189998626708999,-0.09012423043702,3.7281239557788197,0.8644378161169399,2.77356190922486,-3.259825553645115,86.09265165629833,32.14671309207469,0.9545620465539615,7,-1.6499996185302734,-1.6499996185302734,-1.7274999618530273,-2.375,2.3400001525878906,2,0.05828269981864698,-6.375008940705243,60.47000122070313,-2.6315897785964895,60.709999084472656,-1.4727232373534378,59.70000076293945,0.05828269981864698 941,2013-07-05,61.22999954223633,61.25,60.47999954223633,61.0,575500.0,0.0052536479334404085,4.703697424377287,0.5609747020348161,65.2010098415461,54.63258035996591,-2.2470161081168527,-2.1044536946106973,-1.3482300953276223,-2.2127604197519304,30.201022125204442,0.7700004577636719,-0.10737780980922906,2.0074995040893526,-0.1101445023888914,4.125143510567597,0.9486775008502306,3.0663215073284746,-3.4326321469778236,96.12394504474135,39.18545941685851,1.0588220032391211,7,-1.9699993133544922,-1.9699993133544922,-2.057499885559082,-2.6949996948242188,1.7099990844726491,4,0.04932223551105008,1.4057961399609478,60.90999984741211,-6.375008940705243,60.47000122070313,-2.6315897785964895,60.709999084472656,0.04932223551105008 942,2013-07-08,61.54999923706055,61.63000106811523,61.38999938964844,61.38999938964844,673600.0,0.005226191363981281,-2.0000238418805587,0.6956528950292737,62.71871637107441,56.57042271797495,-2.208220547204334,-2.3587284828793855,-1.6562025124778899,-2.441593671720824,28.48912640238922,0.40000152587889914,-0.08044945765148981,2.2089992523193374,-0.15010754578550944,4.568106050424184,1.029445853266914,3.3885526513717608,-3.611326464370194,95.23798711177555,38.62695775023667,1.1795533990524247,7,-2.039999008178711,-2.1399993896484446,-2.364999771118164,-3.0149993896484375,1.5,0,0.03850526338362226,4.703697424377287,61.22999954223633,1.4057961399609478,60.90999984741211,-6.375008940705243,60.47000122070313,0.03850526338362226 943,2013-07-09,61.5,62.0,61.38999938964844,61.9000015258789,779200.0,-0.000812335299436362,1.0333405388909376,-2.5000119209402794,59.88621009620864,57.376493852008444,-1.819709125118358,-2.247542180293763,-1.5851599902016886,-2.305222028197484,27.015871250452978,0.6100006103515625,0.15542217123413593,2.046999931335449,-0.5010402907536928,4.595040153424591,0.7729798202908782,3.3210200423800202,-3.339847529584155,71.91009309582172,18.31534234178242,1.2740201110445715,7,-1.6200008392333984,-1.9050006866455078,-2.315000534057617,-2.9650001525878906,0.8100013732910227,1,0.033333320927813714,-2.0000238418805587,61.54999923706055,4.703697424377287,61.22999954223633,1.4057961399609478,60.90999984741211,0.033333320927813714 944,2013-07-10,61.66999816894531,61.9000015258789,61.18999862670898,61.38999938964844,611000.0,0.0027641978690293723,-1.0882428839097948,-0.6999942779759418,68.65204642697415,60.01391435407964,-1.5981055294105602,-2.3572528756745896,-1.7533050844847864,-2.3821922574565093,25.124032142479958,0.7100028991699219,0.44772306403341844,2.1019981384277315,-0.6311553973058608,4.835151674161324,0.7354213705609354,3.4685749062945277,-3.2026578961627337,81.46055857493091,26.46094339644406,1.366576767866796,7,-1.5149974822998047,-2.0749988555908203,-2.64749813079834,-3.134998321533203,-0.009998321533203125,2,0.027403964514097767,1.0333405388909376,61.5,-2.0000238418805587,61.54999923706055,4.703697424377287,61.22999954223633,0.027403964514097767 945,2013-07-11,62.63999938964844,62.68999862670898,61.84000015258789,62.0,484700.0,0.01572889978115133,1.2972998051406022,2.285722070844687,92.88200181860688,65.27178739091534,-2.0570240850238264,-3.1758335058774634,-2.7359338374913236,-3.2623205611445414,23.673162220351895,1.0200004577636648,0.7109736502421242,2.872499465942383,-0.1460942759157362,5.891093207800502,1.3632025950133269,4.381796336871439,-3.890046338688464,97.73759014599453,35.39788629490904,1.5092968709290584,7,-1.9200000762939453,-2.7000007629394602,-3.617499351501465,-4.104999542236328,-1.1199989318847656,3,0.010376780527017626,-1.0882428839097948,61.66999816894531,1.0333405388909376,61.5,-2.0000238418805587,61.54999923706055,0.010376780527017626 946,2013-07-12,63.2400016784668,63.45000076293945,62.7599983215332,63.11999893188477,813700.0,0.009578580693880179,1.5555602650503682,0.1875044703526103,93.47139551821306,69.7497148065399,-2.165152855406923,-3.6071493169891014,-3.3202524608719273,-3.76996458209684,22.080739045753756,0.8100013732910156,0.9535441711618375,3.2480016708374038,-0.10167295391963904,6.597676295594447,1.5731643584588824,4.922838983215925,-4.096044069931921,90.7080138949373,21.056154746018734,1.6748373123785227,7,-1.5400009155273438,-2.920001983642578,-4.495001792907715,-4.7050018310546875,-1.8500022888183594,4,0.0001581012218190292,1.2972998051406022,62.63999938964844,-1.0882428839097948,61.66999816894531,1.0333405388909376,61.5,0.0001581012218190292 947,2013-07-15,62.88000106811523,63.41999816894531,62.45000076293945,63.11999893188477,396400.0,-0.005692609120757641,1.30952770208901,-1.9999364231676346,87.77782218169345,72.99770310555968,-1.4601859617228001,-3.084757772066787,-2.949395281679493,-3.3077441397984373,20.429496906319862,0.9699974060058594,1.2879417271520452,2.6845010757446204,-0.8521254737042483,6.221127625193489,0.916187801020186,4.452814350469055,-3.2193182810518053,74.77879840525526,-0.039770681697092414,1.768313274724435,7,-1.0450000762939382,-2.5600013732910085,-4.237501144409173,-4.345001220703118,-1.19000244140625,0,0.000954159630639273,1.5555602650503682,63.2400016784668,1.2972998051406022,62.63999938964844,-1.0882428839097948,61.66999816894531,0.000954159630639273 948,2013-07-16,62.099998474121094,62.88000106811523,61.9000015258789,62.81000137329102,541400.0,-0.01240462119504726,1.3058750667570609,2.958371745557282,78.32862169428816,74.77153438793162,-0.5166030860470912,-2.2267506091657765,-2.1651193335649452,-2.419758659471057,20.027313368533967,0.9799995422363281,1.5845910818447848,1.782498550415042,-1.8435585893962596,5.408555690226343,-0.030530019490605298,3.595527120320689,-1.984597529952545,40.26544191369359,-38.717677697591114,1.8130285699056496,7,-0.2649974822998047,-1.779998779296875,-3.089999198913574,-3.5649986267089844,-0.3599967956542969,1,0.01529791926380386,1.30952770208901,62.88000106811523,1.5555602650503682,63.2400016784668,1.2972998051406022,62.63999938964844,0.01529791926380386 949,2013-07-17,61.75,62.34000015258789,61.72999954223633,62.34000015258789,297900.0,-0.005636046420628316,1.0677981443765558,0.8309827372221512,75.64980336820665,76.06306970186793,0.03805989626515327,-1.8420296591809944,-1.8109577717910739,-1.9740529204545325,19.741943919905147,0.6100006103515625,1.759476429336523,1.3505001068115234,-2.329571400337713,5.03057161396076,-0.4895356467630947,3.1905358603861416,-1.2344470775789418,1.162816486577598,-79.04096226353775,1.8400357535746183,7,0.21500015258789062,-1.4300003051757812,-2.7400007247924805,-3.2150001525878906,0.2799987792968821,2,0.009068848150461939,1.3058750667570609,62.099998474121094,1.30952770208901,62.88000106811523,1.5555602650503682,63.2400016784668,0.009068848150461939 950,2013-07-18,61.75,62.11000061035156,61.68999862670898,61.75,414000.0,0.0,-5.999872846334085,-0.0,73.2732756813478,76.95998812851258,0.18969277277068386,-1.7373584909366073,-1.8192816198414334,-1.8655583605579977,19.213549398538134,0.42000198364258523,1.8171590695465056,1.2275001525878935,-2.4608651306268143,4.915865435802594,-0.6166824890194604,3.0716827941952474,-0.8823133367167344,3.4091647990571206,-72.68269783541649,1.844182641607352,7,0.5699996948242188,-1.4300003051757812,-2.7400007247924805,-3.2150001525878906,1.0,3,-0.0014574923496014636,1.0677981443765558,61.75,1.3058750667570609,62.099998474121094,1.30952770208901,62.88000106811523,-0.0014574923496014636 951,2013-07-19,61.86999893188477,62.59000015258789,61.459999084472656,61.75,705500.0,0.0019433025406441207,-2.22857096146615,100.0,68.93542571520643,77.65073361119391,0.19000605968026463,-1.611559070418629,-1.9518621319543072,-1.8784569283373642,17.588579512519082,1.1300010681152344,1.8761123063508052,1.1389991760254006,-2.343256329001143,4.621254681051937,-0.6021285764878712,2.8801269285386724,-0.6924345766427678,20.918369332934063,-51.69777534653737,1.7411277525132693,7,0.450000762939446,-1.549999237060554,-2.8399991989135813,-3.3349990844726634,0.7999992370605398,4,-0.005656998224719989,-5.999872846334085,61.75,1.0677981443765558,61.75,1.3058750667570609,62.099998474121094,-0.005656998224719989 952,2013-07-22,62.040000915527344,62.36999893188477,61.540000915527344,62.36999893188477,523100.0,0.0027477288924755428,4.0303212456793664,-2.7500079473566057,63.59920242393232,78.0632883142743,0.1081986140976241,-1.524194895438768,-2.1259597289352286,-2.005546321235684,15.875794234685308,0.829998016357429,1.8948270513837926,1.096001052856444,-2.1385716439914404,4.330573749704328,-0.5212852955675018,2.7132874012803896,-0.5897441913616461,40.84514231218707,-29.046075482509487,1.6172863484239424,7,0.279998779296875,-1.720001220703125,-3.0100011825561523,-3.5050010681152344,0.22999954223632812,0,-0.010477135981411978,-2.22857096146615,61.86999893188477,-5.999872846334085,61.75,1.0677981443765558,61.75,-0.010477135981411978 953,2013-07-23,61.68000030517578,62.27999877929688,61.40999984741211,61.97000122070313,353500.0,-0.005802717682769409,-1.0963783435977743,0.8787959355890301,62.07583401733892,77.33259804653707,0.5547559189434779,-0.9315753985447017,-1.7672300311473563,-1.6109970831665095,13.73852081791687,0.8699989318847727,1.8705854046775272,0.5580003738403292,-2.402430691093315,3.5184314387739803,-0.9222151586264928,2.038215906307151,1.7700004577636719,22.881388808069055,-44.33797099778949,1.480215532466824,7,0.75,-1.3600006103515625,-2.65000057220459,-3.145000457763672,0.450000762939446,1,0.0001620998943534513,4.0303212456793664,62.040000915527344,-2.22857096146615,61.86999893188477,-5.999872846334085,61.75,0.0001620998943534513 954,2013-07-24,61.56999969482422,62.5,61.40999984741211,61.9000015258789,456800.0,-0.001783408070805903,-2.3538387501907345,1.1379337560179423,57.05127421372883,73.35140609043951,0.7253593069955571,-0.5779116778932831,-1.6536795927895724,-1.475199318119806,11.921593570794608,1.0900001525878906,1.855250123799948,0.27449970245361044,-2.3249288981455223,2.873928303052743,-1.0252145978459524,1.5742140027531732,1.8392010498046858,13.559305595965473,-49.15468697156355,1.2997143002995655,7,0.8600006103515625,-1.25,-2.4700002670288086,-3.0349998474121094,0.740001678466804,2,0.0027611171753321173,-1.0963783435977743,61.68000030517578,4.0303212456793664,62.040000915527344,-2.22857096146615,61.86999893188477,0.0027611171753321173 955,2013-07-25,61.70000076293945,62.22000122070313,61.5099983215332,61.66999816894531,471600.0,0.0021114352567743744,-3.0571328922845935,-0.0909164470338023,55.233860197038645,69.10279105475347,0.5006452811790183,-0.43901379357586023,-1.7882183710995463,-1.584293211833753,10.006477317538959,0.710002899169929,1.8808487601538957,0.21950073242187784,-1.86879690602602,2.307798370869776,-0.8246480868020711,1.2636495516458268,1.669215963745117,24.576342417482948,-32.51066611737752,1.0441488192239496,7,0.7149982452392578,-1.3800010681152344,-2.4975013732910156,-3.1650009155273438,0.4799995422363281,3,0.005348428075800715,-2.3538387501907345,61.56999969482422,-1.0963783435977743,61.68000030517578,4.0303212456793664,62.040000915527344,0.005348428075800715 956,2013-07-26,61.47000122070313,61.86000061035156,60.66999816894531,61.25,290900.0,-0.003727707283505799,1.3800048828125,7.332739987285678,49.09093273569823,64.80424778297622,0.5064221179384205,0.013792537080071554,-1.568746454506659,-1.3337133322959502,8.052010054451797,1.19000244140625,1.8290423185885345,-0.15149879455565696,-1.7610398800732483,1.4580422909619344,-0.9562693373144526,0.6532717482031387,1.8600311683959916,43.715970016092975,-8.192203064392764,0.8047705427587973,7,0.30499839782714133,-1.1500015258789134,-2.2050018310546946,-2.9350013732910227,1.3699989318847585,4,0.020823145499885953,-3.0571328922845935,61.70000076293945,-2.3538387501907345,61.56999969482422,-1.0963783435977743,61.68000030517578,0.020823145499885953 957,2013-07-29,61.22999954223633,61.63999938964844,61.13000106811523,61.31000137329102,325400.0,-0.003904370810163149,-2.642861035422209,-0.3636426688861351,47.05882352941176,61.32982576465662,0.545078103474367,0.3945223666873261,-1.3293832043380291,-1.074637329214255,7.425826658039368,0.5099983215332102,1.5315806678218422,-0.4680004119873047,-1.8174272169158812,0.8814263929412718,-1.1427138144515965,0.2067129904769871,1.993631478056642,30.601137320626027,-18.001271896790225,0.6747134024642898,7,0.39999961853027344,-0.9099998474121094,-2.1499996185302734,-2.6949996948242188,2.029998779296875,0,0.023517861137916096,1.3800048828125,61.47000122070313,-3.0571328922845935,61.70000076293945,-2.3538387501907345,61.56999969482422,0.023517861137916096 958,2013-07-30,60.86000061035156,61.31000137329102,60.65999984741211,61.040000915527344,1010200.0,-0.006042772083144299,-1.241377495988028,2.2499523173753486,41.54492574493977,57.54039491762697,0.8053800928933299,0.818289351078775,-0.974651408588386,-0.6880009471131672,7.952987174838977,0.6500015258789134,1.125525966683547,-0.8454994201660142,-2.17329914290854,0.4823003025765118,-1.5093992815372772,-0.1815995587947512,2.261485095887501,10.86960578009516,-32.18945924775751,0.6638998613712624,7,0.7649993896484375,-0.5400009155273438,-1.7900009155273438,-2.325000762939453,2.220001220703125,1,0.02316792364889131,-2.642861035422209,61.22999954223633,1.3800048828125,61.47000122070313,-3.0571328922845935,61.70000076293945,0.02316792364889131 959,2013-07-31,64.36000061035156,65.58999633789061,62.84000015258789,64.51999664306639,2043500.0,0.057509036557661375,1.3913057900585646,0.8888653414147475,61.74863046251595,56.259878782201206,-2.5540416115573663,-2.503705458284756,-4.436990244653714,-4.156271093962722,9.348393767159054,4.729995727539048,0.8541803879927343,2.460000610351564,0.7969147816736566,4.123086439029471,1.6284576960126103,3.2915435246905176,-3.700000762939453,75.05077884102782,37.30092274490711,0.8315429143389533,7,-1.2350025177002024,-2.8700027465820384,-5.410001754760742,-5.825000762939453,-1.220001220703125,2,-0.03464884277638847,-1.241377495988028,60.86000061035156,-2.642861035422209,61.22999954223633,1.3800048828125,61.47000122070313,-0.03464884277638847 960,2013-08-01,64.45999908447266,64.98999786376953,64.16000366210939,64.43000030517578,1478200.0,0.00155373637620837,-1.912300896801059,-0.1874970196938796,58.944257904725475,55.14974902548111,-2.4911740967428813,-2.449708262924638,-4.499968041957409,-4.225711847337337,10.678305504107907,0.829994201660142,0.6834960948429369,2.3824991226196275,0.4314573479675232,4.333540897271739,1.4069782352935718,3.358020009945683,-3.799999237060547,77.0791468999955,44.126766550120976,0.975520887326055,8,-1.3350009918212962,-2.7850017547607493,-5.510000228881836,-5.924999237060547,-0.8199996948242188,3,-0.03335398296180758,1.3913057900585646,64.36000061035156,-1.241377495988028,60.86000061035156,-2.642861035422209,61.22999954223633,-0.03335398296180758 961,2013-08-02,64.25,65.05999755859375,64.01999664306639,64.63999938964844,849400.0,-0.0032578201590952593,-1.4470434064552706,-13.000508646998982,60.26985400637467,54.779821423530244,-2.132302810636183,-2.1100406107187837,-4.238183916566932,-3.967863408735454,12.16969645040273,1.040000915527358,0.5491096454986248,2.0215000152587876,-0.11227145905522207,4.155271489572797,0.9546142781017792,3.088385752415796,-3.491400222778317,72.81952754979443,43.29248119530243,1.0668857371570062,8,-1.12500190734864,-2.3000011444091797,-5.30000114440918,-5.715000152587891,0.4100036621093892,4,-0.03221789408286724,-1.912300896801059,64.45999908447266,1.3913057900585646,64.36000061035156,-1.241377495988028,60.86000061035156,-0.03221789408286724 962,2013-08-05,63.91999816894531,64.12000274658203,63.5,64.0,672600.0,-0.0051362152693336105,2.8749284760633227,0.20513322117453733,64.63021975595755,55.06364206115454,-1.6847479052897896,-1.6794889068522423,-3.8620654171579503,-3.5992692607710666,13.206699408628483,0.75,0.4492239974633421,1.5729982376098661,-0.6629104528587675,3.8089069280784926,0.4550438923755493,2.690952582844183,-3.0647704605102533,66.12577367609424,36.389095056361455,1.1179543452343144,8,-0.7950000762939524,-1.750000000000007,-4.969999313354492,-5.384998321533203,1.1300048828125,0,-0.016896089600986985,-1.4470434064552706,64.25,-1.912300896801059,64.45999908447266,1.3913057900585646,64.36000061035156,-0.016896089600986985 963,2013-08-06,63.54999923706055,63.959999084472656,63.36999893188477,63.9000015258789,609800.0,-0.0057884690626371915,1.5106528038179345,4.374928476063234,64.42306693019046,55.88273014076139,-1.141650853120865,-1.2100758237783253,-3.4283437131280365,-3.1983456297742805,13.927783724315953,0.5900001525878835,0.39211393116715243,1.1004993438720732,-1.1597423779394092,3.3607410656835626,-0.029621517033668,2.2306202047778143,-2.60007615603638,25.818184340299343,-7.221719518896659,1.1301208609057438,8,-0.4250011444091868,-0.7800006866455149,-4.745000839233398,-5.0149993896484375,1.6199989318847656,1,-0.004563350417134626,2.8749284760633227,63.91999816894531,-1.4470434064552706,64.25,-1.912300896801059,64.45999908447266,-0.004563350417134626 964,2013-08-07,63.36000061035156,63.56000137329102,63.08000183105469,63.5,825300.0,-0.0029897502594804504,2.6922738343259773,0.39999564037449997,62.51944427635256,56.692239482907375,-0.749898213347933,-0.9349079414275749,-3.1806743518521046,-2.98603705180993,14.787205125268315,0.47999954223633523,0.3732778962877603,0.826000595092772,-1.4378979171429904,3.0898991073285345,-0.30594866102510565,1.9579498512106497,-2.317276064190068,14.141383004138378,-21.71110196616297,1.1319492561178808,8,-0.23500251770020242,-0.4550018310546875,-4.100000381469727,-4.825000762939453,1.9599990844726562,2,-0.004419172610473865,1.5106528038179345,63.54999923706055,2.8749284760633227,63.91999816894531,-1.4470434064552706,64.25,-0.004419172610473865 965,2013-08-08,63.290000915527344,63.65999984741211,62.84000015258789,63.65999984741211,336800.0,-0.0011047931526184662,3.432443578402565,2.642861035422343,61.1285403284585,58.02975143765852,-0.4812465122052174,-0.8576891085231892,-3.0461806705988437,-2.888798472790988,14.92997234893146,0.8199996948242188,0.39319078951401565,0.7235008239746108,-1.5653301644625799,3.0123318124118015,-0.420914670243981,1.8679163181932026,-2.1563309335312653,20.27032832209829,-16.74950368622233,1.144415494218594,8,-0.16500282287598367,-0.38500213623046875,-4.030000686645508,-4.755001068115234,2.799995422363267,3,-0.0023700667358041994,2.6922738343259773,63.36000061035156,1.5106528038179345,63.54999923706055,2.8749284760633227,63.91999816894531,-0.0023700667358041994 966,2013-08-09,63.25,63.7400016784668,62.97000122070313,63.0,568500.0,-0.0006320258326545369,-3.9677840126010877,-0.6756776262204489,59.67999267578125,59.432103565032904,-0.18126135184353132,-0.8610470686776353,-2.936952340388885,-2.8231114933272465,14.526111254124546,0.7700004577636648,0.46439000455811197,0.682999992370604,-1.606454660400118,2.972454645141326,-0.4617273340147605,1.8277273187559686,-2.0272034908860306,32.0311731660433,-4.3186948842486,1.1447273263853612,8,-0.12500190734863992,-0.21500205993653054,-3.989999771118164,-4.715000152587891,2.769996643066392,4,0.006165998255311278,3.432443578402565,63.290000915527344,2.6922738343259773,63.36000061035156,1.5106528038179345,63.54999923706055,0.006165998255311278 967,2013-08-12,62.93999862670898,63.38999938964844,62.86000061035156,63.09000015258789,513300.0,-0.004901207482862047,-2.4193738924985233,-0.6000061035156534,60.1612755361648,61.50058687516902,0.4434451582667549,-0.5758441942141559,-2.548292804859841,-2.4927980105519723,14.393626511580443,0.529998779296875,0.5415369065979334,0.3699987411498924,-1.9213392133999108,2.6613366956996956,-0.7756702361250092,1.515667718424794,-1.629858121019474,8.928443704210181,-27.9219687006305,1.1456689772749031,8,1.2749996185302805,0.1849994659423828,-3.6799983978271413,-4.404998779296868,3.590000152587912,0,0.027327694199702712,-3.9677840126010877,63.25,3.432443578402565,63.290000915527344,2.6922738343259773,63.36000061035156,0.027327694199702712 968,2013-08-13,63.04999923706055,63.34000015258789,62.41999816894531,62.93999862670898,394500.0,0.0017477059541100015,1.6666629809818665,-0.7333299425258252,61.935478710607846,61.52134779162368,0.7562977676894747,-0.6440444291641398,-2.5957556537274726,-2.5808423054349703,14.656563766519717,0.9200019836425781,0.6863915379952061,0.43249931335449077,-1.8572013649701233,2.722199991679112,-0.7123510258078198,1.5773496525168014,-1.6542616147270195,47.72722675136043,7.603039172520255,1.1448503391623095,8,0.6899986267089844,0.07499885559081321,-3.589999198913574,-4.5149993896484375,3.3400001525878906,1,0.031720917349697064,-2.4193738924985233,62.93999862670898,-3.9677840126010877,63.25,3.432443578402565,63.290000915527344,0.031720917349697064 969,2013-08-14,62.31000137329102,63.06000137329102,62.15999984741211,62.9900016784668,376400.0,-0.011736683151846172,1.1951264898258989,-6.181786655568963,54.47871386959449,61.02517623216468,1.312998347711158,0.1476273723059549,-1.7824761950483676,-1.842288508159129,15.008914050237559,0.9000015258789134,0.8607357299688658,-0.3354986190795799,-2.594016197468882,1.9230189593097151,-1.464757408274231,0.7937601701150712,-0.8303785766463534,9.493756458420298,-31.25057519482798,1.1292587891946484,8,1.299997329711907,0.8149967193603374,-2.572502136230476,-3.7750015258789134,3.4900016784667898,2,0.04589948214766393,1.6666629809818665,63.04999923706055,-2.4193738924985233,62.93999862670898,-3.9677840126010877,63.25,0.04589948214766393 970,2013-08-15,61.65999984741211,62.209999084472656,61.15999984741211,61.81999969482422,417100.0,-0.010431736664309188,1.2340441937382058,0.23529378765609643,51.313960157252005,60.030076915595494,1.7031563036410233,0.8332623953789238,-1.0297735770235619,-1.1954496899967069,15.316807027028872,1.1500015258789134,1.1016367913055873,-0.9810001373291044,-3.2473753162157095,1.2853750415575007,-2.114187726772407,0.15218745211419815,3.9299964904785014,19.379831207158617,-20.121590424985577,1.1331875894433017,8,0.9800014495849609,1.4649982452392507,-1.7849998474121094,-3.125,3.710002899169922,3,0.05935776607962029,1.1951264898258989,62.31000137329102,1.6666629809818665,63.04999923706055,-2.4193738924985233,62.93999862670898,0.05935776607962029 971,2013-08-16,61.52000045776367,61.84000015258789,61.11000061035156,61.5,484300.0,-0.002270505838386172,1.2121203363870185,-0.12500298023508094,52.03366779270723,58.630460030789905,1.5814914339307649,0.9968029498907427,-0.8139846100698662,-1.0639300491801862,15.233000646694162,0.7299995422363281,0.9232465928103579,-1.1034996032714872,-3.400144319001569,1.1931451124586019,-2.251821961136528,0.04482275459355378,3.9813959503173635,17.982459075638126,-21.709355802817903,1.1483223578650432,8,1.0149993896484375,1.6049976348876882,-1.1900014877319336,-2.835000991821289,3.99999618530272,4,0.07428471791485847,1.2340441937382058,61.65999984741211,1.1951264898258989,62.31000137329102,1.6666629809818665,63.04999923706055,0.07428471791485847 972,2013-08-19,61.38999938964844,61.97999954223633,61.0,61.34000015258789,463600.0,-0.0021131512865395496,-1.6849319363519975,2.499904634751097,53.84614532835189,57.45524651947451,1.4693935564884129,1.1337380528419558,-0.6268400247824459,-0.945965153896978,15.095020638627746,0.9799995422363281,0.746386494480177,-1.201000595092772,-3.5502073175599094,1.1482061273743724,-2.3756039563263442,-0.026397233859199787,3.9357411865234155,16.666639496459997,-25.569239865869523,1.174603361233572,8,0.9800014495849609,1.7349987030029226,-0.37999916076660156,-2.3249988555908203,3.6800003051757812,0,0.07541940543167147,1.2121203363870185,61.52000045776367,1.2340441937382058,61.65999984741211,1.1951264898258989,62.31000137329102,0.07541940543167147 973,2013-08-20,61.68999862670898,61.9000015258789,61.25,61.349998474121094,419800.0,0.0048867770002147815,-1.407425983879259,6.800106813153135,13.821097868214025,52.044319140792446,0.9809658673076456,0.8796251077036032,-0.8676105215291017,-1.2574959720028502,15.101858213194419,0.6500015258788991,0.5638520508883076,-0.9015012741088952,-3.249895847827567,1.4468932996097834,-2.0756985609682346,0.2726960127504441,3.37619751489256,33.49505663710541,-4.40035217794442,1.1741972868593393,8,0.6800022125244212,1.4349994659423828,-0.6124982833862234,-2.62499809265136,3.5600013732910227,1,0.07845680434968294,-1.6849319363519975,61.38999938964844,1.2121203363870185,61.52000045776367,1.2340441937382058,61.65999984741211,0.07845680434968294 974,2013-08-21,61.7400016784668,62.13000106811523,61.27000045776367,61.36000061035156,335000.0,0.000810553620861576,-2.0714232191878548,1.1176496987512716,12.637431159971001,46.65641812207162,0.7565601481032829,0.8885685715922733,-0.860128815820417,-1.3111926863101502,14.822274735029078,0.8600006103515554,0.3607699447556385,-0.8599983215332045,-3.194011698980489,1.47401505591408,-2.0270050102568433,0.30700836719043423,3.082222694638645,61.1572097832872,27.052612257837794,1.1670066887236417,8,0.6299991607666016,1.3849964141845632,-0.662501335144043,-1.4200019836425781,3.599994659423814,2,0.07531580150253592,-1.407425983879259,61.68999862670898,-1.6849319363519975,61.38999938964844,1.2121203363870185,61.52000045776367,0.07531580150253592 975,2013-08-22,62.02999877929688,62.34000015258789,61.68999862670898,61.70000076293945,267700.0,0.00469706985659557,-2.7142701441945034,0.8684133915575151,20.161283706736285,42.26545045884439,0.3006525985385551,0.6583137908711265,-1.0648749367977857,-1.602276639546325,14.605952974539488,0.6500015258789134,0.17689157935929956,-0.586501121520989,-2.89828536975606,1.725283126714082,-1.7423932456385245,0.5693910025965465,2.562892131422238,76.86557179174086,45.68944341991684,1.155892124117537,8,0.16500091552733664,1.094999313354478,-0.8874988555908274,-1.7099990844726634,2.930000305175774,3,0.06077711343949277,-2.0714232191878548,61.7400016784668,-1.407425983879259,61.68999862670898,-1.6849319363519975,61.38999938964844,0.06077711343949277 976,2013-08-23,62.75,62.93999862670898,62.0,62.20000076293945,594600.0,0.011607306704372045,1.0215100515601507,1.6666743731720775,35.76644774700863,39.55491403782705,-0.556225371129095,0.04123795972199673,-1.6927247529485356,-2.3094490041558373,15.592353222747752,0.9399986267089773,0.023004735317272207,0.069500160217288,-2.1786377199225626,2.3176380403571386,-1.0545687798526373,1.1935691002872133,1.6273174560759713,90.2062494223879,60.829920105910496,1.1240689400699257,8,-0.5799999237060547,0.3749980926513601,-1.4300003051757812,-2.4300003051757812,2.410003662109389,4,0.041753031818040354,-2.7142701441945034,62.02999877929688,-2.0714232191878548,61.7400016784668,-1.407425983879259,61.68999862670898,0.041753031818040354 977,2013-08-26,62.66999816894531,62.88000106811523,62.349998474121094,62.56000137329102,333500.0,-0.0012749295785607906,1.0000000000000269,0.199994451341722,38.48167199425603,36.94893551378795,-0.579490423493958,0.24733317650053266,-1.5215355028089874,-2.209129352997138,16.632059766062053,0.5300025939941335,-0.1273801815065596,-0.0825016021728544,-2.2247860703948845,2.0597828660491757,-1.1536438362838695,0.9886406319381607,1.5046802397661025,84.02362857007459,51.95838668051203,1.0711422341110153,8,-0.6399974822998047,0.4549999237060476,-1.3499984741210938,-2.3499984741210938,1.7000045776367188,0,0.045476281432753174,1.0215100515601507,62.75,-2.7142701441945034,62.02999877929688,-2.0714232191878548,61.7400016784668,0.045476281432753174 978,2013-08-27,62.27000045776367,62.61000061035156,61.93999862670898,62.099998474121094,496100.0,-0.006382602886046529,-1.7346926065191672,1.5455176001388202,36.47643361058502,34.94868215167579,-0.33723496633243144,0.7993645423612747,-1.0605204775919503,-1.7736890294188044,17.230182971574784,0.7299995422363352,-0.28374000758675777,-0.5529993057250948,-2.518566884856554,1.4125682734063645,-1.5357830952908245,0.42978448384063483,1.7141972464250586,59.88030517611611,24.49246176993657,0.9827837895657301,8,-0.3000011444091797,0.8549976348876882,-0.9500007629394531,-1.9500007629394531,1.7000007629394602,1,0.04496546035774829,1.0000000000000269,62.66999816894531,1.0215100515601507,62.75,-2.7142701441945034,62.02999877929688,0.04496546035774829 979,2013-08-28,62.13000106811523,62.38999938964844,61.79999923706055,62.06000137329102,473800.0,-0.0022482638287982804,1.0000129312574355,0.4117581061370195,35.85366829458005,33.23087194471224,-0.25194887563002766,0.8050049903615886,-0.8743796233021754,-1.6151474402864494,15.397115144882385,0.5900001525878906,-0.4356676270670192,-0.5814987182617273,-2.429436188965333,1.2664387524418714,-1.5054674536135266,0.3424700170900721,1.6751447738221827,35.2001953125,-2.0131668785390957,0.9239687353517999,8,-0.16000175476073508,0.9949970245361328,-0.7550010681152273,-1.8100013732910085,2.8899955749511648,2,0.05021726828016981,-1.7346926065191672,62.27000045776367,1.0000000000000269,62.66999816894531,1.0215100515601507,62.75,0.05021726828016981 980,2013-08-29,62.31000137329102,62.72999954223633,61.7400016784668,61.849998474121094,350500.0,0.002897155996801848,-1.9117734506919783,6.571498637603615,38.91511492220828,31.773254959101244,-0.36883730272590043,0.4802987284897071,-0.9787604220550179,-1.7729755122412314,13.596361110137108,0.9899978637695312,-0.617770101663389,-0.2939985275268455,-1.954275798385062,1.366278743331364,-1.1241371629559538,0.5361401079022627,1.3268357181301411,47.50009536767505,9.233365307724753,0.830138635429105,8,-0.34000205993653054,0.8149967193603374,-0.9350013732910227,-1.990001678466804,2.3500022888183665,3,0.048627746715126596,1.0000129312574355,62.13000106811523,-1.7346926065191672,62.27000045776367,1.0000000000000269,62.66999816894531,0.048627746715126596 981,2013-08-30,62.18000030517578,62.54999923706055,61.81999969482422,62.36000061035156,431100.0,-0.0020863595771154486,1.6071525885558584,-0.3913025450504555,40.64041792531293,30.305951914319138,-0.15127829119524705,0.471440202051447,-0.721833061409626,-1.6444854417127033,11.846681112885538,0.7299995422363281,-0.7032736268739228,-0.32049961090088175,-1.796603110365723,1.1556038885639595,-1.0585513606333024,0.41755213883153885,1.2986265607601126,38.596391428303974,-3.2417509709476704,0.7380517497324192,8,-0.08500099182128906,0.9449977874755788,-0.8125009536743164,-1.8600006103515625,2.7600021362304688,4,0.04470888976604703,-1.9117734506919783,62.31000137329102,1.0000129312574355,62.13000106811523,-1.7346926065191672,62.27000045776367,0.04470888976604703 982,2013-09-03,62.84000015258789,63.18000030517578,62.459999084472656,62.790000915527344,971200.0,0.010614342942632193,-1.0281641710051954,-0.2777730682829653,47.722352964540704,34.072758036133216,-0.6525923169995735,-0.2884056413134175,-1.2471993849451195,-2.2989803178158326,10.781344217684634,1.0,-0.6986813894104529,0.3935001373290987,-0.93565888886247,1.7226591635206674,-0.27107937576668917,1.0580796504248866,0.4899091013918522,76.38885577516577,33.83761633836781,0.6645795130957857,9,-0.6149997711181641,0.28499794006346946,-1.7925004959106445,-2.520000457763672,2.299999237060547,1,0.036919215529727545,1.6071525885558584,62.18000030517578,-1.9117734506919783,62.31000137329102,1.0000129312574355,62.13000106811523,0.036919215529727545 983,2013-09-04,63.2599983215332,63.2599983215332,62.459999084472656,62.75,589900.0,0.0066836118384066,2.1372622351207617,10.200122072175173,61.072223141068896,39.454401589588535,-0.9235911657124163,-0.7707612485124713,-1.5358686610788084,-2.7128914607347667,9.821095959024733,0.7999992370605469,-0.6736429088902085,0.8279983520507841,-0.4560344882039402,2.1120311923055084,0.18598193192342194,1.4700147721781462,-2.259998321533203,100.0,51.06679773906285,0.6420164201273638,9,-0.7849998474121094,-0.13500022888184304,-2.284998893737793,-2.9399986267089844,3.1899986267089844,2,0.017546703359158755,-1.0281641710051954,62.84000015258789,1.6071525885558584,62.18000030517578,-1.9117734506919783,62.31000137329102,0.017546703359158755 984,2013-09-05,63.08000183105469,63.47000122070313,62.93999862670898,63.22999954223633,731200.0,-0.002845344534529448,-1.4651047257436216,-0.2941141271420344,68.58643344394622,44.834973782611854,-0.5962258266391771,-0.6459345087308392,-1.2232823622789226,-2.5083128774181134,9.18619340810397,0.5300025939941548,-0.6498414109512396,0.6620018005371122,-0.5850003180511507,1.9090039191253751,0.0385007412429772,1.2855028598312472,-2.034801864624022,77.4566767142435,23.761321893728763,0.6235010592941325,9,-0.47500038146972656,0.2149963378906179,-2.107501983642578,-2.7600021362304688,3.9899978637695312,3,0.01410905776496496,2.1372622351207617,63.2599983215332,-1.0281641710051954,62.84000015258789,1.6071525885558584,62.18000030517578,0.01410905776496496 985,2013-09-06,63.13999938964844,63.7400016784668,62.4000015258789,63.45000076293945,601700.0,0.0009511343825645557,2.0112254563690373,2.0667073573917247,71.65777419200181,48.822898943166656,-0.5388804969350787,-0.756533884972157,-1.1440354781375248,-2.5402558063929916,8.502329639166936,1.3400001525878977,-0.43725319596359213,0.7294994354248061,-0.497056749579329,1.9560556204289412,0.11622134292274211,1.34277752792687,-1.997807373046875,68.7499130766495,10.101839688625759,0.6132780925020661,9,-0.3999977111816406,-0.1100006103515625,-0.8325014114379954,-1.750001907348647,4.120002746582031,4,0.02977505973378536,-1.4651047257436216,63.08000183105469,2.1372622351207617,63.2599983215332,-1.0281641710051954,62.84000015258789,0.02977505973378536 986,2013-09-09,63.63999938964844,64.05999755859375,62.65999984741211,63.18000030517578,639800.0,0.007918910434483895,1.1538502168516311,-1.483861440964745,77.37230952005253,53.14408089047738,-1.0050492572477907,-1.2920627514728409,-1.517064770855228,-3.0077314838908222,7.842338518159912,1.3999977111816406,-0.1969820852894415,1.2099994659423814,-0.08333518076470625,2.503334112649469,0.563332142588834,1.8566667892959288,-2.341938793334961,74.69884501721225,10.296727632059273,0.6466673233535439,9,-0.7399997711181641,-0.6100006103515625,-1.240001678466804,-2.250001907348647,3.3300018310546733,0,0.016027722851092108,2.0112254563690373,63.13999938964844,-1.4651047257436216,63.08000183105469,2.1372622351207617,63.2599983215332,0.016027722851092108 987,2013-09-10,64.66000366210939,64.66999816894531,63.79999923706055,63.9000015258789,606500.0,0.016027722851092108,1.2307918031985132,1.6521818453220571,80.7454063680986,58.06285564131221,-1.9144057204718763,-2.2942278396367826,-2.429477728898071,-3.9804873960877316,7.479033990991744,1.029998779296875,0.03315190014016167,2.1440034866333164,0.5211216415383717,3.7668853317282682,1.3325625640858405,2.9554444091807923,-3.140988108813488,99.55971270413765,29.957234871283347,0.8114409225474755,9,-1.4550037384033345,-1.825004577636733,-2.1225051879882955,-3.2700061798095987,3.109992980957003,1,0.0043303242103114314,1.1538502168516311,63.63999938964844,2.0112254563690373,63.13999938964844,-1.4651047257436216,63.08000183105469,0.0043303242103114314 988,2013-09-11,65.05000305175781,65.62999725341797,64.52999877929689,64.79000091552734,694200.0,0.0060315398632888595,-1.8204857341276326,0.34210711238266367,82.01165365462398,63.1915206813171,-2.0881863891051182,-2.663255955835332,-2.7376959235150764,-4.318734527256787,7.857226932356584,1.0999984741210795,0.16848672398638342,2.434002685546872,0.4633599444889853,4.404645426604766,1.4486813150179287,3.4193240560758156,-3.2158892368969703,82.04349941657499,10.902955320478483,0.9853213705289465,9,-1.3650035858154297,-1.7350044250488281,-2.4025049209594798,-3.660005569458022,3.6599960327148438,2,0.0013834947527830987,1.2307918031985132,64.66000366210939,1.1538502168516311,63.63999938964844,2.0112254563690373,63.13999938964844,0.0013834947527830987 989,2013-09-12,65.16999816894531,65.37999725341797,64.86000061035156,65.16000366210939,344500.0,0.001844659670377391,1.4186302342086585,0.038440095073157585,81.40004180914562,67.91206811319903,-1.9351060888222378,-2.696238883214207,-2.765092308648029,-4.388149317735149,8.531359461026836,0.5199966430664062,0.30664159905211363,2.4109979629516616,0.14144682855267376,4.680549097350649,1.2762223957521712,3.545773530151152,-2.8803783414576145,85.75852343857034,14.708388169455816,1.1347755671994928,9,-1.4449996948242188,-1.8549995422363281,-2.2224998474121165,-3.780000686645522,3.5200042724609375,3,0.01964092090318359,-1.8204857341276326,65.05000305175781,1.2307918031985132,64.66000366210939,1.1538502168516311,63.63999938964844,0.01964092090318359 990,2013-09-13,65.31999969482422,65.5,64.95999908447266,65.5,666800.0,0.0023016960272124187,5.0,-18.009923664147745,79.00681652223015,72.17500129063428,-1.8028241716133806,-2.6962200152772837,-2.833027527386605,-4.497202074573842,9.576189469968204,0.5400009155273438,0.5072430968258743,2.377999496459964,-0.099169210788844,4.8551682037087645,1.13941514283556,3.6165838500843677,-2.6295345762248914,89.5623626483013,20.070529398269144,1.2385843536244012,9,-1.3050003051757812,-2.0050010681152344,-2.3050012588500977,-3.9300022125244283,3.05999755859375,4,0.02679118199902053,1.4186302342086585,65.16999816894531,-1.8204857341276326,65.05000305175781,1.2307918031985132,64.66000366210939,0.02679118199902053 991,2013-09-16,66.08999633789061,66.08999633789061,65.38999938964844,65.58999633789061,1554900.0,0.011788068687443642,1.7999877929686932,-2.7777730682829653,83.39850123754422,76.13901776541246,-2.1901818527088253,-3.274157261861589,-3.520634530484301,-5.21752465410939,10.789666102033596,0.769996643066392,0.7633999124091773,2.9194963455200025,0.16684074220066236,5.672151948839343,1.5431685438603324,4.2958241471796725,-3.0467873631130473,100.0,31.010147139852776,1.3763278016596707,9,-1.8449974060058594,-2.5449981689453054,-3.0749979019164897,-4.69999885559082,2.260002136230497,0,0.017703220807550046,5.0,65.31999969482422,1.4186302342086585,65.16999816894531,-1.8204857341276326,65.05000305175781,0.017703220807550046 992,2013-09-17,66.01999664306639,66.45999908447266,65.81999969482422,65.98999786376953,422000.0,-0.0010591571902400787,-2.459501814582646,0.05999755859372158,89.14409632490117,79.25811478583825,-1.812238564832569,-2.992955159675624,-3.3776760272765785,-5.105417863738509,12.301764115270544,0.6399993896484375,1.0159505400151403,2.6179967880248896,-0.2791484919289502,5.515142067978729,1.1694241480479661,4.066569428001813,-2.5502374374529992,77.20194964600316,6.768167202393727,1.4485726399769212,9,-1.5899963378906108,-2.289997100830064,-2.9399986267089773,-4.629999160766602,2.510002136230497,1,0.01438964898427475,1.7999877929686932,66.08999633789061,5.0,65.31999969482422,1.4186302342086585,65.16999816894531,0.01438964898427475 993,2013-09-18,66.52999877929689,66.65000152587889,65.48000335693361,66.02999877929689,745700.0,0.00772496458895322,2.1621337402315204,16.667344862673207,92.63570103669721,81.93025562947724,-2.0222749927120276,-3.2904690136816157,-3.8056769617023747,-5.565289299581913,13.709007462149525,1.169998168945284,1.3070550750413048,2.8859989166259936,-0.21072397473689364,5.982721807988881,1.337637470944557,4.434360362307437,-2.5818011930660134,93.29593937405053,17.645039296993502,1.5483614456814432,9,-2.004997253417997,-2.704998016357443,-2.8600006103515767,-5.140001296997099,1.4899978637695028,2,0.018638176559765185,-2.459501814582646,66.01999664306639,1.7999877929686932,66.08999633789061,5.0,65.31999969482422,0.018638176559765185 994,2013-09-19,66.38999938964844,66.76999664306639,65.95999908447266,66.75,826500.0,-0.0021043047079090105,3.050049591821381,-0.720001220703125,89.84379831244028,83.95092497619264,-1.52359849087118,-2.9347055162016247,-3.5890928758015406,-5.386162383713071,15.44727268001767,0.8099975585937358,1.5386670392268016,2.5134996414184556,-0.6781084516574083,5.705107734494312,0.9176955948805272,4.109303687956384,-1.9554770942809228,79.00564828865346,-0.19762385857696074,1.5958040465379288,9,-1.6750011444091797,-2.5050010681152415,-2.9575014114379883,-5.000001907348647,2.0,3,0.03494501756518997,2.1621337402315204,66.52999877929689,-2.459501814582646,66.01999664306639,1.7999877929686932,66.08999633789061,0.03494501756518997 995,2013-09-20,65.80000305175781,66.44000244140625,65.47000122070311,66.15000152587889,924200.0,-0.008886825475443838,1.086023446024133,0.9722163353536671,82.43737865405109,84.51371043552581,-0.5773106273482966,-2.158453399999516,-2.9590594629377165,-4.772845795946253,16.79208841503398,0.9700012207031392,1.6738615612021377,1.7350030899047795,-1.4427111850744438,4.91271736488401,0.1461459524151678,3.323860227394391,-0.8983858868505195,29.710469429840142,-52.37261999783769,1.5888571374896143,9,-0.5150051116943359,-1.9150047302246165,-2.432504653930664,-4.410005569458022,2.1399993896484375,4,0.043920961331493924,3.050049591821381,66.38999938964844,2.1621337402315204,66.52999877929689,-2.459501814582646,66.01999664306639,0.043920961331493924 996,2013-09-23,65.37000274658203,65.83000183105469,65.29000091552734,65.51999664306639,656800.0,-0.006534958742137831,-2.483904311872416,0.4285558583106035,73.64494137829968,83.72476988110371,0.13845819540993887,-1.6043614093709024,-2.5125360725949832,-4.3110908985919,17.509646073621603,0.5400009155273438,1.801233575432633,1.1740026473999023,-1.9914509980655168,4.339456292865314,-0.40872417533280725,2.756729470132612,-0.0947096860429184,5.405544730032116,-74.20060256454224,1.5827268227327072,9,0.2799949645996094,-1.4850044250488352,-2.4875030517578125,-3.9800052642822408,3.3699951171875,0,0.04604550069402169,1.086023446024133,65.80000305175781,3.050049591821381,66.38999938964844,2.1621337402315204,66.52999877929689,0.04604550069402169 997,2013-09-24,65.51999664306639,65.79000091552734,64.91999816894531,65.37000274658203,377100.0,0.0022945370993150416,1.5217381689517913,-1.0,72.24415346849501,82.63949208264494,0.1377713021922773,-1.612570320611809,-2.632317600235595,-4.428614672695794,18.08126297339678,0.8700027465820312,1.9347571651811677,1.1814966201782084,-1.951137049152294,4.314130289508718,-0.38482021448704984,2.7478134548434596,1.25,32.43237670269616,-42.75194971410565,1.566316834665254,9,0.29500198364259234,-1.634998321533196,-2.6899976730346538,-4.129999160766602,2.6300048828125,1,0.04319294835242027,-2.483904311872416,65.37000274658203,1.086023446024133,65.80000305175781,3.050049591821381,66.38999938964844,0.04319294835242027 998,2013-09-25,65.06999969482422,65.56999969482422,64.87999725341797,65.45999908447266,424800.0,-0.006868085642519506,1.2623008229732096,-2.600101729400043,68.59816922477978,81.21706179549317,0.6603454513347771,-0.9929584410528776,-2.131568711324462,-3.9473169737412235,19.157482054749387,0.69000244140625,1.9980682044910338,0.5914997100830135,-2.3989419625344794,3.5819413827005064,-0.903721126225733,2.08672054639176,1.6629969787597503,10.053042474346732,-62.16521448416368,1.4952208363087465,9,0.7549972534179688,-1.0600013732910156,-2.322500228881836,-3.6800022125244283,3.4499969482421733,2,0.05317349163516116,1.5217381689517913,65.51999664306639,-2.483904311872416,65.37000274658203,1.086023446024133,65.80000305175781,0.05317349163516116 999,2013-09-26,65.25,65.77999877929689,64.90000152587889,65.40000152587889,391200.0,0.002766256431842251,-1.070585489763127,0.3846198990570472,69.28707518669052,80.13709053598878,0.5508104274993428,-0.9773402896914547,-2.2463958382909865,-4.092735962106055,20.533553663195924,0.8799972534179972,1.9536273974546745,0.6155000686645451,-2.1781418509999497,3.409141988329047,-0.7813208911677094,2.0123210284967925,1.4088766967773267,23.718045903371106,-46.91731638001322,1.3968209598322505,9,0.5749969482421875,-1.230001449584961,-2.502500534057617,-3.8600025177002095,2.730003356933608,3,0.042452055832435054,1.2623008229732096,65.06999969482422,1.5217381689517913,65.51999664306639,-2.483904311872416,65.37000274658203,0.042452055832435054 1000,2013-09-27,65.33999633789061,65.44000244140625,64.55999755859375,65.0,287700.0,0.0013792542205457448,2.2592257699915232,-2.2666191953614954,66.79844757863873,78.29264012944371,0.5184717557559253,-0.8734818967759423,-2.2688295029111742,-4.153503760769141,21.433161019112642,0.8800048828125,1.862908820341488,0.5539966583251754,-2.0296138403351875,3.1376071569855455,-0.7378085910050061,1.845801907655357,1.2477251811523473,61.41702010068252,-8.344771682296255,1.2918052493301846,9,0.32500076293946734,-1.1099987030029297,-2.592496871948228,-3.9499988555908203,2.9900054931640767,4,0.04667895963730162,-1.070585489763127,65.25,1.2623008229732096,65.06999969482422,1.5217381689517913,65.51999664306639,0.04667895963730162 1001,2013-09-30,64.95999908447266,65.26000213623047,64.54000091552734,64.95999908447266,578100.0,-0.0058156913791804765,1.399979655154875,0.0,53.39363235433717,74.32036635493661,0.8060913775350969,-0.2893716630389349,-1.828160697641792,-3.7489053466673,22.37116867260865,0.799995422363267,1.7634904790923187,0.03499946594237713,-2.2388370154574346,2.308835947342189,-1.1019187747575359,1.171917706642283,1.5060589969433522,33.599853515625,-31.05459258138785,1.1369182406999063,9,0.6949996948242188,-0.7049999237060547,-2.3000001907348633,-3.5700016021728658,2.8400039672851562,0,0.04587443655992751,2.2592257699915232,65.33999633789061,-1.070585489763127,65.25,1.2623008229732096,65.06999969482422,0.04587443655992751 1002,2013-10-01,65.16000366210939,65.52999877929689,64.81999969482422,65.04000091552734,478500.0,0.0030788882459289457,-1.535687524693175,100.0,51.30024962484145,69.72753842028595,0.5266508880849159,-0.3232277287688845,-1.969399247327857,-3.9195429043027588,22.79623489701502,0.7099990844726705,1.6912638479885658,0.11900386810303587,-1.93284828354183,2.1708560197478945,-0.9069222077193899,1.1449299439254617,1.1519698460355272,50.00030763740681,-11.940055956011712,1.0259260758224298,10,0.4949951171874858,-0.9050045013427876,-2.512504577636733,-3.7700061798095987,-3.160003662109389,1,0.054941589939503155,1.399979655154875,64.95999908447266,2.2592257699915232,65.33999633789061,-1.070585489763127,65.25,0.054941589939503155 1003,2013-10-02,64.37000274658203,64.86000061035156,64.27999877929689,64.86000061035156,731500.0,-0.012124015824553136,1.3673647333592258,-4.083222073875796,41.836758525872284,64.39342288844507,1.0929725422117258,0.5841451691861579,-1.1169948840446011,-3.100957853561084,22.88648155127179,0.8800048828125,1.481978614602113,-0.7264972686767521,-2.630212597324771,1.177218059971267,-1.6783549330007617,0.2253603956472574,1.80021295415348,6.000264485676135,-50.74089147331192,0.9518576643240112,10,0.9899978637695312,-0.11500358581542969,-1.7925033569335938,-2.9800052642822408,-3.1000022888183594,2,0.058722986142758504,-1.535687524693175,65.16000366210939,1.399979655154875,64.95999908447266,2.2592257699915232,65.33999633789061,0.058722986142758504 1004,2013-10-03,63.97000122070313,64.47000122070311,63.290000915527344,64.33999633789061,1134900.0,-0.006214098319269334,2.7460036814572057,0.755095367847368,36.89318374742049,59.33295678770834,1.2444661102696344,1.1112144742714705,-0.6544051481809277,-2.671374253711164,22.839059935767068,1.180000305175767,1.2323894845163181,-1.1709987640380817,-2.910796508548877,0.5687989804727067,-2.0408976362934723,-0.30109989178269103,2.011192787888511,30.35718543192985,-21.313914880755178,0.8698988722553944,10,0.5900001525878835,0.28499794006346946,-1.4225025177002024,-2.5800037384033416,-1.5,3,0.07112701790742992,1.3673647333592258,64.37000274658203,-1.535687524693175,65.16000366210939,1.399979655154875,64.95999908447266,0.07112701790742992 1005,2013-10-04,65.01999664306639,65.09999847412111,63.86999893188477,64.12999725341797,884700.0,0.016413872163933085,1.3428494615842437,-2.405435499835138,40.147305326961884,55.61099722644858,0.0806749278254415,0.220595313279901,-1.6325118528841358,-3.690171739322622,23.31547214288748,1.2299995422363352,0.9105021127194561,-0.21500320434572018,-1.6812318685375658,1.2512254598461325,-0.948117536441643,0.5181111277502026,0.6382541943575291,77.23202577647784,30.365777455776318,0.7331143320959251,10,-0.4799957275390483,-0.7649974822997905,-2.4724979400634624,-3.6299991607666016,-2.7099952697753693,4,0.04552455962304114,2.7460036814572057,63.97000122070313,1.3673647333592258,64.37000274658203,-1.535687524693175,65.16000366210939,0.04552455962304114 1006,2013-10-07,64.66000366210939,64.91999816894531,63.86000061035156,64.45999908447266,625500.0,-0.005536650254432063,1.9444638713164002,0.22472439864901572,38.1119044348026,51.81852511159387,0.3680696404771595,0.6966396269074693,-1.195916407434872,-3.302354126128755,23.469132783814032,1.1599960327148295,0.5883769265397092,-0.6259963989257642,-1.9194006847763347,0.6674078869248063,-1.2726985418510424,0.02070574399951397,0.7140571846869364,61.16089522855873,17.38289864407404,0.6467021429252838,10,-0.12500381469727984,-0.3650054931640767,-2.1125049591064595,-3.2700061798095987,-1.8100051879882955,0,0.05675839717120068,1.3428494615842437,65.01999664306639,2.7460036814572057,63.97000122070313,1.3673647333592258,64.37000274658203,0.05675839717120068 1007,2013-10-08,64.94000244140625,65.15000152587889,64.31999969482422,64.5,970100.0,0.0043303242103114314,-1.07499666215259,2.1999618539002825,35.51909302900816,48.14307220095258,-0.0031886531310618693,0.4624007258232723,-1.386742579910539,-3.546230789841559,23.122109300344768,0.8300018310546733,0.32672505094585347,-0.35999755859374716,-1.6307348056170952,0.9107396884296008,-0.9953661821054283,0.27537106491793395,-1.6500015258789062,88.70973034611256,49.08059048499502,0.6353686235116773,10,-0.4050025939941406,-0.35500335693360796,-2.3300037384033203,-3.5500049591064595,-1.5200042724609375,1,0.04404066065337875,1.9444638713164002,64.66000366210939,1.3428494615842437,65.01999664306639,2.7460036814572057,63.97000122070313,0.04404066065337875 1008,2013-10-09,65.13999938964844,65.20999908447266,64.40000152587889,65.0,1106600.0,0.0030797188285085486,4.7857220708447885,0.3181786655569427,38.73868300877296,44.74880640340619,-0.2148004969749877,0.28405544669637095,-1.48147639696586,-3.7136854138689515,21.976989460770373,0.8099975585937642,0.15726636023728702,-0.1645004272460966,-1.4321438455837523,1.103142991091559,-0.7983221364149244,0.46932128192273126,-1.8127984619140634,96.35417908431285,59.156895526249066,0.6338217091688249,10,-0.7299995422363281,-0.5550003051757955,-2.4650001525878906,-3.750001907348647,-1.470001220703125,2,-0.04820385967254737,-1.07499666215259,64.94000244140625,1.9444638713164002,64.66000366210939,1.3428494615842437,65.01999664306639,-0.04820385967254737 1009,2013-10-10,66.44999694824219,66.66000366210939,65.34999847412111,65.34999847412111,477600.0,0.020110493872708357,-1.381830918511079,7.857166212533959,55.18338610251913,43.45824401717068,-1.4937627431348375,-0.9751262435371757,-2.7816509643984872,-4.976965521992881,21.283203434635254,1.5200042724609517,0.017507910855755426,1.0814971923828125,-0.2830943109527766,2.4460886957184016,0.39920144071501795,1.763792944050607,-3.0474840942382855,92.49976839363227,52.11008549728349,0.6822957516677968,10,-1.4749946594238281,-1.8649978637695455,-3.649998664855957,-5.059999465942397,-2.0799942016601562,3,-0.077953299147827,4.7857220708447885,65.13999938964844,-1.07499666215259,64.94000244140625,1.9444638713164002,64.66000366210939,-0.077953299147827 1010,2013-10-11,67.06999969482422,67.16999816894531,66.16000366210939,66.33000183105469,445200.0,0.009330365313108269,1.1489363429025645,0.6727262638803241,63.15791960053025,44.54316482230324,-2.059092952146841,-1.536055552652499,-3.387647447855244,-5.5474485878205115,20.60054016534401,1.0099945068359233,-0.059001559126073744,1.613999938964838,0.052310762496901475,3.1756891154327818,0.8331553507308627,2.3948445271988135,-3.472037392333988,96.97889583448581,50.00911558024911,0.7808445882339706,10,-1.8400001525878906,-2.2849998474121094,-4.119999885559082,-5.680002212524428,-3.7399978637695312,4,-0.06858503794619919,-1.381830918511079,66.44999694824219,4.7857220708447885,65.13999938964844,-1.07499666215259,64.94000244140625,-0.06858503794619919 1011,2013-10-14,67.26000213623047,67.29000091552734,66.55999755859375,66.86000061035156,519100.0,0.0028328976035600917,2.1739339558489377,0.5405441629808336,63.38468906036185,45.88588031513885,-2.110468123791861,-1.7222083214834925,-3.5543770684463425,-5.678180540917133,19.46350122172127,0.7300033569335938,-0.15081202498149082,1.7455020904540959,0.006253953291547987,3.4847502276166367,0.8758780218728219,2.61512615903537,-3.3762769644238304,98.98994050616002,48.10833970449001,0.8696240685812704,10,-1.970001220703125,-2.285001754760742,-4.375001907348633,-5.770004272460945,-4.0700035095214915,0,-0.07359501346600561,1.1489363429025645,67.06999969482422,-1.381830918511079,66.44999694824219,4.7857220708447885,65.13999938964844,-0.07359501346600561 1012,2013-10-15,66.97000122070311,67.15000152587889,66.73999786376953,66.95999908447266,551700.0,-0.004311639998761496,1.2162195599728753,0.0250052451886959,64.98426584997505,48.45782557337249,-1.7173122993036003,-1.4307410762807677,-3.2333547599373134,-5.331430798374257,18.004848961357183,0.5200042724609375,-0.23071032986976547,1.4080009460449077,-0.437990775321353,3.2539926674111683,0.48500508536177733,2.330996806728038,-2.745648474524401,88.92734386137158,31.522916357986816,0.9229958606831309,10,-1.680000305175767,-1.680000305175767,-4.005002021789537,-5.295003890991204,-4.3400001525878835,1,-0.06152012351029135,2.1739339558489377,67.26000213623047,1.1489363429025645,67.06999969482422,-1.381830918511079,66.44999694824219,-0.06152012351029135 1013,2013-10-16,67.76999664306639,67.98999786376953,67.11000061035156,67.43000030517578,494700.0,0.011945578733481899,1.2564067451778238,33.99237223498204,68.10346623053326,51.9256347381628,-2.2174924821472786,-2.2483498906465655,-3.9804651823207493,-6.059070663034454,17.226708224524863,1.0199966430664205,-0.17091329780014064,2.145996475219718,0.09158643360122198,4.200406516838221,1.11879145441047,3.173201496028966,-3.239079079952816,91.66661850128544,28.761776187195764,1.02720502080925,10,-1.8449974060058452,-2.1299972534179545,-4.749997138977037,-5.819997787475572,-4.49999618530272,2,-0.06418767433369987,1.2162195599728753,66.97000122070311,2.1739339558489377,67.26000213623047,1.1489363429025645,67.06999969482422,-0.06418767433369987 1014,2013-10-17,68.70999908447266,68.76999664306639,67.36000061035156,67.59999847412111,523000.0,0.013870480861274181,1.2926844397027926,3.264742841755772,71.57494937338282,55.41759518776512,-2.6981578171715057,-3.1680601585266004,-4.8494441783776665,-6.923071651844751,16.491322825408144,1.4099960327148295,-0.07960728835122666,2.96999893188476,0.5112715110575863,5.4287263527119265,1.7406352214711802,4.19936264229834,-3.7639918852803618,97.70123678371976,33.178566130889465,1.2293637104135848,10,-2.395000457763672,-2.6800003051757812,-5.210000038146973,-6.520000457763672,-4.799999237060547,3,-0.07335178260344788,1.2564067451778238,67.76999664306639,1.2162195599728753,66.97000122070311,2.1739339558489377,67.26000213623047,-0.07335178260344788 1015,2013-10-18,68.69000244140625,68.73000335693361,68.11000061035156,68.72000122070311,718600.0,-0.0002910295929683393,23.79859627706917,-0.027025912433831793,75.03361546772356,59.52000752475634,-2.3499457411458167,-3.078275579038859,-4.754935458475586,-6.823224812002309,16.469283598445916,0.6200027465820455,0.1462739407853917,2.805502319335943,0.014664835158711753,5.596339803513175,1.4100835772473204,4.200921061424566,-3.2086367200715813,96.38035136656038,26.79172558914452,1.3954187420886166,10,-2.1450042724609375,-2.660003662109375,-5.170003890991211,-5.900003433227539,-4.160003662109361,4,-0.06289124386782852,1.2926844397027926,68.70999908447266,1.2564067451778238,67.76999664306639,1.2162195599728753,66.97000122070311,-0.06289124386782852 1016,2013-10-21,68.37999725341797,68.86000061035156,67.75,68.70999908447266,652300.0,-0.004513104920220723,2.5237841503584577,11.000508647004194,71.29628227990024,63.49525077485546,-1.6279646367885618,-2.667996571706311,-4.3711946570512055,-6.432445396522262,16.51809093492226,1.1100006103515625,0.45784446488976016,2.3449974060058594,-0.6464455088604097,5.3364403208721285,0.8492759485727248,3.840718863438994,-2.438223203040863,77.3583615536594,5.073340470425663,1.495721457433133,10,-1.7499961853027344,-2.3049964904785156,-4.714998245239258,-5.454998016357422,-3.4899978637695312,0,-0.07385193953208091,23.79859627706917,68.69000244140625,1.2926844397027926,68.70999908447266,1.2564067451778238,67.76999664306639,-0.07385193953208091 1017,2013-10-22,68.34999847412111,69.02999877929689,68.25,68.73999786376953,491500.0,-0.00043870693918990344,-1.6440800703460887,1.1818097748184708,79.26472700182244,67.99814455186096,-1.1883581382031707,-2.545625965786982,-4.256294784324112,-6.3152786119752164,17.141085255818158,0.7799987792968892,0.70115976368308,2.17349853515627,-0.9787776920294533,5.325774762341993,0.5973604215634083,3.7496366487491315,-1.9413081741480909,64.58328366274891,-15.421804327932179,1.576138113592862,10,-1.1599998474121094,-2.1899986267089986,-4.454999923706083,-5.194999694824233,-2.9000015258789205,1,-0.07549378145730068,2.5237841503584577,68.37999725341797,23.79859627706917,68.69000244140625,1.2926844397027926,68.70999908447266,-0.07549378145730068 1018,2013-10-23,68.52999877929689,68.83000183105469,67.68000030517578,68.05999755859375,633300.0,0.002633508547098762,1.1495208487821573,-1.2051332211746177,84.65050808624744,71.27226921671965,-0.9352706980809131,-2.585690795747851,-4.351098091166577,-6.415599892284433,17.559785201416677,1.1500015258789062,1.0217042266653351,2.18049888610841,-1.0935152291302472,5.454513001347067,0.5434918284890813,3.8175059437277383,-1.6494729530455743,70.05984741194233,-15.555113203292663,1.637007057619328,10,-0.93499755859375,-2.36999893188478,-4.4499988555908345,-5.059999465942397,-3.4199981689453267,2,-0.08609364973407918,-1.6440800703460887,68.34999847412111,2.5237841503584577,68.37999725341797,23.79859627706917,68.69000244140625,-0.08609364973407918 1019,2013-10-24,68.01999664306639,69.08999633789061,67.94000244140625,68.43000030517578,658200.0,-0.007442027510798255,-3.035122473564399,-0.8723459515615908,74.83446469127443,72.56966311569123,-0.2001965719221772,-1.9579102772625987,-3.7362126556926114,-5.819133826319884,17.853055667832677,1.1499938964843608,1.3544508811716724,1.531996917724598,-1.7803107635506166,4.844304598999813,-0.12415692291301639,3.1881507583622124,-0.7525656852668732,24.113283300235693,-59.977687938405126,1.656153840637609,10,-0.19499969482420454,-1.8299980163574077,-3.8449954986572266,-4.364995956420891,-2.6199951171875,3,-0.06983234959901918,1.1495208487821573,68.52999877929689,-1.6440800703460887,68.34999847412111,2.5237841503584577,68.37999725341797,-0.06983234959901918 1020,2013-10-25,68.38999938964844,68.44999694824219,67.86000061035156,68.44999694824219,345600.0,0.005439617242612105,18.66734486266531,0.14633420171194134,80.82639542186084,74.50763048919111,-0.40595710083474046,-2.2005204372028686,-3.973915474458707,-6.082079457124202,18.620581266842528,0.589996337890625,1.6914719782716077,1.7494995117187528,-1.6206052921475163,5.119604315585015,0.0644471097856183,3.4345519136518874,-0.7580553558307059,50.354686679905925,-35.12335716500405,1.6850524019331314,10,-0.4750022888183594,-2.200000762939453,-4.090001106262207,-4.675001144409187,-3.2600021362304688,4,-0.06550664691063623,-3.035122473564399,68.01999664306639,1.1495208487821573,68.52999877929689,-1.6440800703460887,68.34999847412111,-0.06550664691063623 1021,2013-10-28,67.94000244140625,68.94000244140625,67.90000152587889,68.51000213623047,685600.0,-0.006579864779327704,-2.199995304998906,9.500381485249237,74.11575089418426,75.52223993854768,0.1683450163232436,-1.597739076667608,-3.3896065750633824,-5.540127290471851,19.597075550989807,1.040000915527358,1.8254699611673146,1.1505023956298857,-2.1699044704748047,4.470909261734576,-0.5097010374224595,2.810705828682231,1.1499938964843608,18.43991970174954,-63.87694833115492,1.6602034330523456,10,0.15999603271484375,-1.7500038146972656,-3.35500431060791,-4.225004196166999,-2.6800003051757812,0,-0.05019139740317591,18.66734486266531,68.38999938964844,-3.035122473564399,68.01999664306639,1.1495208487821573,68.52999877929689,-0.05019139740317591 1022,2013-10-29,68.73999786376953,68.73999786376953,68.13999938964844,68.20999908447266,371400.0,0.011775027871881782,1.2641504001842574,-0.9298229176426497,76.39295187104734,76.44329389860482,-0.39579463712156837,-2.2301179544731156,-4.039033843917252,-6.251842988027676,20.313279703290217,0.7999954223632812,1.8799293958970225,1.771498107910162,-1.5649859757567697,5.1079821915770935,0.10325606607669613,3.4397401497436277,0.32619857788084516,75.17734333995347,-5.142322106378344,1.6682420418334645,10,-0.5149993896484375,-2.549999237060547,-3.9724998474121094,-5.0249996185302805,-3.6399993896484233,1,-0.0560081261822426,-2.199995304998906,67.94000244140625,18.66734486266531,68.38999938964844,-3.035122473564399,68.01999664306639,-0.0560081261822426 1023,2013-10-30,68.15000152587889,69.06999969482422,67.81999969482422,68.68000030517578,415800.0,-0.00858301361981284,-1.1008360260552905,-1.0000000000000269,63.9344672367449,75.59435143897838,0.2835973791655704,-1.414959357277084,-3.3118921240910453,-5.577378832274562,21.95249712834556,1.25,1.912181784273372,0.9925018310546676,-2.1466210393775214,4.131624701486857,-0.5770596041614198,2.562063266270755,-0.25,25.984464829598895,-50.61361319386464,1.569561435216094,10,0.23499679565431109,-1.9600028991699077,-3.3000030517577983,-4.435003280639641,-0.8199996948242045,2,-0.03961855491098443,1.2641504001842574,68.73999786376953,-2.199995304998906,67.94000244140625,18.66734486266531,68.38999938964844,-0.03961855491098443 1024,2013-10-31,68.51999664306639,68.69000244140625,67.87000274658203,68.11000061035156,474600.0,0.00542912852389299,1.1866436091755252,-0.7735792019346562,62.39315570510035,74.18985590979803,-0.1298377574227061,-1.5036979177607037,-3.539226837510782,-5.861653490178185,23.472942861800618,0.8199996948242188,1.9748236448843102,1.1349971771240064,-1.6735636970493601,3.943558051297373,-0.2692832599626769,2.5392776142106896,0.5500030517578267,55.99975585937387,-17.275886362880946,1.4042804370866815,10,-0.13499832153318891,-2.3299980163574077,-3.6024990081786967,-4.804998397827141,-2.0,3,-0.04976643607380982,-1.1008360260552905,68.15000152587889,1.2641504001842574,68.73999786376953,-2.199995304998906,67.94000244140625,-0.04976643607380982 1025,2013-11-01,67.98000335693361,68.79000091552734,67.26000213623047,68.79000091552734,847100.0,-0.007880813085057614,2.77778615025243,-1.9756229181786378,55.80647860563798,72.46876661265779,0.33397147391360704,-0.7700595712305898,-2.8692554719446406,-5.226713222682832,25.386339998187847,1.529998779296875,1.9329852569220805,0.4470035552978686,-2.1400401411360974,3.0340472517318346,-0.8465182929191144,1.7405254035148516,1.0899963378906108,39.779126622829985,-28.994488393348284,1.293521848216985,11,0.19499588012693891,-1.7900047302246236,-3.0575056076049947,-4.265005111694357,-1.75,4,-0.03795236398427704,1.1866436091755252,68.51999664306639,-1.1008360260552905,68.15000152587889,1.2641504001842574,68.73999786376953,-0.03795236398427704 1026,2013-11-04,68.33000183105469,68.33999633789061,67.65000152587889,68.05000305175781,517200.0,0.00514855040949902,3.6001525941001304,-0.3456785472082044,60.86266069313166,70.4240925783588,-0.02666920532870165,-0.8759226013388712,-3.1057403298979693,-5.480362261389587,27.414889387720955,0.6899948120117188,1.772969517967141,0.613502120971674,-1.6106920088385266,2.8376962507818746,-0.4985949439334263,1.7255991858767743,0.6675979614257841,59.11608497723824,-6.8145856921799535,1.1120970649050976,11,-0.15500259399414062,-2.140003204345703,-3.382504463195801,-4.615003585815437,-3.7300033569335795,0,-0.046831618496787075,2.77778615025243,67.98000335693361,1.1866436091755252,68.51999664306639,-1.1008360260552905,68.15000152587889,-0.046831618496787075 1027,2013-11-05,67.80000305175781,68.23000335693361,67.52999877929689,67.91000366210939,799800.0,-0.007756457852983734,-1.1538299021104723,-0.3928610354223941,50.25047158456247,66.60186630039381,0.46612638037944976,-0.12719512231052477,-2.4634670689727614,-4.857075856077358,29.21320900564581,0.8000030517577983,1.5690620435872233,-0.059496688842770595,-1.8593500924744006,1.7403567147888594,-0.9594233906585856,0.8404300129730444,1.1280928344726533,29.8343449671219,-31.484277625942482,0.8999267018158149,11,0.3749961853027344,-1.6100044250488281,-2.845004081726074,-4.085004806518562,-3.6100006103515625,1,-0.037463138660751016,3.6001525941001304,68.33000183105469,2.77778615025243,67.98000335693361,1.1866436091755252,68.51999664306639,-0.037463138660751016 1028,2013-11-06,62.0,62.849998474121094,60.15999984741211,61.0,5231700.0,-0.08554576387452595,-1.0074614331303573,-9.09085864890991,19.078297397774747,60.40673660111606,5.858524861784787,5.718706576929236,3.3966238734578553,0.9898631092520844,31.716431779358672,7.640003204345703,1.2600534046786294,-5.70249977111817,-8.670134609879796,-2.734864932356544,-7.186317190498983,-4.218682351737357,6.861372136230472,21.3209724780456,-33.93334275716353,1.4838174193808145,11,2.614999771118164,2.624998092651367,2.9549989700317383,1.7149982452392507,2.6299972534179688,2,0.0499999753890501,-1.1538299021104723,67.80000305175781,3.6001525941001304,68.33000183105469,2.77778615025243,67.98000335693361,0.0499999753890501 1029,2013-11-07,61.27000045776367,64.15000152587889,61.13000106811523,61.68000030517578,1287500.0,-0.011774186165102063,-7.753641937427583,-0.4099998474121094,17.90652726505347,53.41564013924857,6.180265917634614,6.367184979344046,4.183980819323253,1.7558449268920242,32.49544574964823,3.0200004577636648,0.8568408293419338,-6.173499488830572,-10.285080935376968,-2.0619180422841836,-8.229290212103763,-4.117708765557381,7.069289341137704,12.862114402889446,-35.65375191469054,2.0557907232731956,11,3.344999313354492,3.3549976348876953,3.53749942779541,2.444997787475579,3.950000762939439,3,0.09890650119169608,-1.0074614331303573,62.0,-1.1538299021104723,67.80000305175781,3.6001525941001304,68.33000183105469,0.09890650119169608 1030,2013-11-08,62.47000122070313,62.59000015258789,61.25,61.45000076293945,935400.0,0.019585453794254137,1.1269872025818874,-2.487806920421681,26.265041266199518,48.09889462502805,4.528413371936772,5.064556556053482,3.050661323496392,0.6122627414978794,32.90176414008067,1.3400001525878906,0.3966403193904,-4.7434988021850515,-9.419021228391323,-0.06797637597878747,-7.081260015288187,-2.405737589081916,5.37853118110889,28.23963770620023,-15.940967736167845,2.3377612131031325,11,2.144998550415032,2.154996871948235,1.9374990463256765,1.2449970245361186,2.7499999999999787,4,0.06483104439288945,-7.753641937427583,61.27000045776367,-1.0074614331303573,62.0,-1.1538299021104723,67.80000305175781,0.06483104439288945 1031,2013-11-11,62.31000137329102,62.75,62.16999816894531,62.56999969482422,832600.0,-0.0025612268974806174,-1.1481361128575365,-0.2549002008324925,25.993619318769348,42.498968785886056,4.2530680288883715,5.095973779349912,3.281049013270028,0.8537113165953443,33.187873969967995,0.5800018310546875,0.032196982281163855,-4.655998611450194,-9.819727037647276,0.5077298147468952,-7.237862824548735,-2.074134398351653,5.077219075256998,26.641890841090788,-14.340017065017083,2.581864213098543,11,2.3049983978271413,2.3149967193603445,2.08749866485595,1.404996871948228,3.4399986267089773,0,0.06291128064912677,1.1269872025818874,62.47000122070313,-7.753641937427583,61.27000045776367,-1.0074614331303573,62.0,0.06291128064912677 1032,2013-11-12,62.849998474121094,62.86000061035156,62.0,62.08000183105469,905400.0,0.008666298971733655,1.1772142119037732,-2.9615446689262366,28.052514372941175,38.512085134352304,3.1175551633793788,4.460165432255906,2.7978887901163887,0.39785254359409805,33.517294651933646,0.8600006103515625,-0.42802893110015816,-3.91000137329101,-9.39197498594369,1.5719722393616706,-6.650988179617343,-1.1690145669646768,4.103588738358766,67.41848358677022,28.870730643976714,2.7409868063263385,11,1.6250019073486328,1.7749996185302734,1.5650005340576172,0.864999771118157,3.000000000000014,1,0.027844073866136743,-1.1481361128575365,62.31000137329102,1.1269872025818874,62.47000122070313,-7.753641937427583,61.27000045776367,0.027844073866136743 1033,2013-11-13,63.41999816894531,63.43000030517578,62.43000030517578,62.54999923706055,711300.0,0.00906920777506337,1.2471829205045668,1.1298736685657667,32.30766702681389,35.16925305898714,2.0182897888703906,3.7392801531194664,2.278981404684316,-0.08926894706284827,33.04485709335214,1.0,-0.8325495112276684,-3.122501754760748,-8.77817534999761,2.533171840476122,-5.950338552379179,-0.29466495714231655,3.1259738016304794,75.82770707676802,33.98951888240635,2.8278367976184335,11,1.055002212524414,1.2049999237060547,1.1400012969970703,0.2950000762939382,3.1399993896484375,2,0.012141348071466496,1.1772142119037732,62.849998474121094,-1.1481361128575365,62.31000137329102,1.1269872025818874,62.47000122070313,0.012141348071466496 1034,2013-11-14,63.66999816894531,64.08999633789061,63.20000076293945,63.29999923706055,546000.0,0.003941974254461744,-2.1228140622803524,0.4252866507355359,31.676977426898603,32.48819737246054,1.1264235181710092,3.25944968460405,2.0898348613168025,-0.25377625891029254,31.846184291461523,0.8899955749511577,-1.3686749144416837,-2.620501708984378,-8.318510435642395,3.077507017673639,-5.469506072313379,0.22850265434463068,2.4928154742406576,85.21131300974673,42.61420423459182,2.849004363329008,11,0.5799999237060547,0.9549999237060547,0.8275012969970703,0.04500007629393821,2.3600006103515767,3,0.0150777306750558,1.2471829205045668,63.41999816894531,1.1772142119037732,62.849998474121094,-1.1481361128575365,62.31000137329102,0.0150777306750558 1035,2013-11-15,64.37000274658203,64.43000030517578,63.31000137329102,64.0,717700.0,0.010994260998395067,3.5714441416893443,1.0000103100223727,36.40516149875678,29.77069746197444,-0.1559067991451144,2.339136073880269,1.4581383245541701,-0.8617530267608231,30.48632140034202,1.1199989318847585,-1.7683278001267837,-1.7044971466064425,-7.3467674659633815,3.9377731727504965,-4.525632306284905,1.116638013072027,1.4326420688575041,97.53096497700193,49.73510203832666,2.8211351596784677,11,-0.1750011444091797,0.25499534606933594,0.40999794006347656,-0.6550045013427805,1.5999984741210795,4,0.01320488485090543,-2.1228140622803524,63.66999816894531,1.2471829205045668,63.41999816894531,1.1772142119037732,62.849998474121094,0.01320488485090543 1036,2013-11-18,63.33000183105469,63.56999969482422,62.79999923706055,63.209999084472656,982300.0,-0.01615660822047371,1.5666747199369302,0.32432933995917274,29.768133524230024,27.4948821219375,0.11203913952397926,3.1425245538188307,2.539651782732818,0.25478375743200843,29.709845494248622,1.5700035095214844,-2.2481467379567732,-2.4919982910156193,-8.151812255617628,3.1678156735863894,-5.321905273316631,0.33790869128538503,2.1340842863032066,54.73257876642439,9.970663738817727,2.8299069823010057,11,-1.0350017547607422,1.2949962615966797,1.6774978637695312,0.7549972534179688,2.6500015258789205,0,0.029843665482441883,3.5714441416893443,64.37000274658203,-2.1228140622803524,63.66999816894531,1.2471829205045668,63.41999816894531,0.029843665482441883 1037,2013-11-19,63.18999862670898,63.56999969482422,62.90999984741211,63.20000076293945,436400.0,-0.0022106931990811818,-1.3157901781531502,-0.0833492275415431,30.804933952857738,28.797841739168945,-0.5259672181782733,3.0315624260879375,2.6875137617091767,0.4545202319183588,28.77021784697812,0.6599998474121094,-2.69269401878897,-2.3740015029907298,-8.019017438325882,3.2710144323444226,-5.196509470658306,0.4485064646768464,1.9558423144521626,37.9999160766598,-8.759770977412927,2.8225079676675766,11,-0.40999794006346946,1.43499946594239,1.9425020217895579,0.9550018310546946,2.8600044250488352,1,0.040512761970673106,1.5666747199369302,63.33000183105469,3.5714441416893443,64.37000274658203,-2.1228140622803524,63.66999816894531,0.040512761970673106 1038,2013-11-20,62.63000106811523,63.15999984741211,62.40999984741211,63.11999893188477,1350600.0,-0.008862123291090707,1.6315803563063003,48.98932112887585,27.5362432700838,29.86781018417232,0.14839980610984327,3.295864240758469,3.2364521357327263,1.0554743327153915,28.728413023110512,0.7799987792968679,-3.268320913945743,-2.6389991760254006,-8.24792396608823,2.969925614037429,-5.443461571056808,0.16546321900601413,2.216689407420965,10.891147071653622,-33.2663232275751,2.8044623950314134,11,0.20999908447266336,1.99499702453614,2.6599998474121165,1.5149993896484446,3.1799964904785227,2,0.051413018538892796,-1.3157901781531502,63.18999862670898,1.5666747199369302,63.33000183105469,3.5714441416893443,64.37000274658203,0.051413018538892796 1039,2013-11-21,63.27000045776367,63.38999938964844,62.43000030517578,62.63000106811523,776600.0,0.010218735090749664,1.181822910796494,-1.3061268976255118,32.17258945694138,30.524204427588085,-0.1989907511516904,2.4050703168465475,2.5887340007891453,0.4644009309887309,28.4017750228583,0.9599990844726562,-3.761518130295144,-1.7614999771118107,-7.28151280983478,3.7585128556111584,-4.521506393473288,0.9985064392496739,1.2954885800850775,42.574277993167534,-2.0487451054288854,2.7600064163614833,11,-0.05500030517578125,1.3549976348876953,2.5124988555908203,1.2249984741210938,2.450000762939439,3,0.051999321590432634,1.6315803563063003,62.63000106811523,-1.3157901781531502,63.18999862670898,1.5666747199369302,63.33000183105469,0.051999321590432634 1040,2013-11-22,63.90999984741211,63.959999084472656,63.16999816894531,63.18000030517578,562000.0,0.010115368816469017,-1.1066583930542346,1.1406253725293725,33.629626908584356,31.372649715345307,-0.6853132879186603,1.4885505444891862,1.9434578335063861,-0.1294797227266713,27.99642516586738,0.7900009155273438,-3.4025725017079864,-0.8975006103515568,-6.20310443019342,4.4081032094903065,-3.5503025202724814,1.7553012995693749,0.3911598390104416,96.77424118250751,51.75444922273318,2.6528019099209317,11,-0.6949996948242188,0.7149982452392578,2.2624988555908203,0.9749984741210938,1.2100028991699219,4,0.033171630995874946,1.181822910796494,63.27000045776367,1.6315803563063003,62.63000106811523,-1.3157901781531502,63.18999862670898,0.033171630995874946 1041,2013-11-25,64.52999877929689,64.86000061035156,63.68000030517578,63.70000076293945,860700.0,0.009701125541621947,-1.7126477100826518,1.1369842970240311,37.96908271574935,32.474490642324,-1.069788665756974,0.632407883544758,1.3004546789949387,-0.7043959313380554,26.912718791846984,1.1800003051757812,-2.900846911441164,-0.10700149536131676,-5.203808209736408,4.989805219013775,-2.6554048525488554,2.441401861826229,-4.36999893188478,86.5305417024138,37.95447519144368,2.548403357187545,11,-0.8949985504150533,0.09499931335447798,1.7574996948242045,0.3549995422363139,0.5999984741210795,0,0.022315240487316146,-1.1066583930542346,63.90999984741211,1.181822910796494,63.27000045776367,1.6315803563063003,62.63000106811523,0.022315240487316146 1042,2013-11-26,64.88999938964844,65.11000061035156,64.47000122070311,64.77999877929689,1047800.0,0.005578810121828814,1.3272575946733767,0.1325311725855702,67.73005428570623,36.41031144886759,-1.240427839151117,-0.03247899101290841,0.9234154319634627,-1.021872226436912,25.701922806239775,0.6399993896484517,-2.5439771425551356,0.4454990386962834,-4.2758105180612205,5.166808595453787,-1.9151557396824614,2.8061538170750353,-4.6359995269775425,91.85180894306072,38.18289628359562,2.360654778378752,11,-1.1299991607666016,-0.2650012969970703,1.4625015258789062,0.04000091552734375,-1.2399978637695384,1,0.016797718870976697,-1.7126477100826518,64.52999877929689,-1.1066583930542346,63.90999984741211,1.181822910796494,63.27000045776367,0.016797718870976697 1043,2013-11-27,65.44999694824219,65.84999847412111,64.62999725341797,64.83999633789061,1604500.0,0.00862995166991909,-1.368937216675089,5.5454293244563875,76.19045570337903,41.35625347958763,-1.6563730526799034,-0.8486355062832729,0.3360937488409661,-1.5348590507922921,24.237713978857723,1.2200012207031392,-2.1269324984374975,1.1404968261718693,-3.2794796416097824,5.560473293953521,-1.0694914077189566,3.350485060062695,-5.001757055664065,88.3040426889388,28.255831033478337,2.209988233890824,11,-1.319997787475586,-0.8249988555908203,1.2250022888183594,-0.43499755859375,-1.839996337890625,2,0.009167396967032948,1.3272575946733767,64.88999938964844,-1.7126477100826518,64.52999877929689,-1.1066583930542346,63.90999984741211,0.009167396967032948 1044,2013-11-29,65.11000061035156,65.65000152587889,64.83000183105469,65.51000213623047,333800.0,-0.005194749484243588,1.4117627259366228,-0.6557395502413735,68.53933427057788,44.92671712090108,-1.2188012192138729,-0.8192073651894134,0.64876510007241,-1.1520661645689003,22.694377487030053,0.8199996948242045,-1.7538883741235196,0.9710002899169865,-3.005986888073906,4.947987467907879,-1.0174932990784669,2.9594938789124328,-4.33765520288086,72.38814255578956,7.972819958900658,1.988493588995447,11,-0.9800014495849609,-0.4850025177001953,1.7674999237060547,-0.095001220703125,-1.75,4,0.010750989735529126,-1.368937216675089,65.44999694824219,1.3272575946733767,64.88999938964844,-1.7126477100826518,64.52999877929689,0.010750989735529126 1045,2013-12-02,65.40000152587889,65.62999725341797,64.73000335693361,64.81999969482422,834500.0,0.004454014941004614,-1.3684221093421116,-1.449999046329286,71.31035709268339,49.54251973961813,-1.505669074203702,-1.383330038323237,0.3532659072194946,-1.41263786532771,22.032227119344665,0.8999938964843608,-1.4620065225137893,1.390001296997056,-2.2121041562466672,4.9921067502407865,-0.41105142962480556,3.1910540236189178,-4.3229969344091685,79.26279594692352,9.653432231540904,1.801052726621864,12,-1.2700023651122905,-0.785001754760728,1.607496261596694,-0.35500335693357954,-2.2600021362304545,0,0.004892961580399868,1.4117627259366228,65.11000061035156,-1.368937216675089,65.44999694824219,1.3272575946733767,64.88999938964844,0.004892961580399868 1046,2013-12-03,65.12999725341797,65.22000122070311,64.73000335693361,64.91999816894531,651000.0,-0.004128505598796961,1.512764334200628,0.3620662439820141,66.33236162438261,53.49001170312089,-1.0655367386050898,-1.4391395442989108,0.6283833824619194,-1.1240559943492485,21.334293323006943,0.6699981689452841,-1.170387257587791,1.2799972534179673,-1.7535695402293356,4.313564047065277,-0.2367861434056806,2.7967806502416224,-3.7666130289891626,47.82589465886039,-21.14930000103635,1.5167833968236535,12,-0.9999980926513672,-0.5149974822998047,1.9225006103515625,-0.08499908447265625,-2.1999969482421875,1,-0.00015345474063277464,-1.3684221093421116,65.40000152587889,1.4117627259366228,65.11000061035156,-1.368937216675089,65.44999694824219,-0.00015345474063277464 1047,2013-12-04,65.26000213623047,65.56999969482422,64.72000122070311,64.98999786376953,576900.0,0.001996083038459995,-1.0987679903548706,1.2857402361489554,64.06729023858745,57.54901692184352,-0.9733954464180385,-1.864801030946623,0.5002723022921884,-1.2287905198578528,20.894506435022013,0.849998474121108,-0.9869205953741442,1.5370021820068374,-0.9666796233793065,4.040683987392981,0.285161279313769,2.788843084699913,-3.6274210568201255,51.63969282337284,-15.788399881748703,1.251840902693073,12,-1.1200027465820312,-0.6450023651123047,1.8849964141845703,-0.21500396728515625,-2.8100013732910156,2,-0.0019921066282087008,1.512764334200628,65.12999725341797,-1.3684221093421116,65.40000152587889,1.4117627259366228,65.11000061035156,-0.0019921066282087008 1048,2013-12-05,65.09999847412111,65.12000274658203,64.70999908447266,65.09999847412111,975000.0,-0.0024517875708209846,19.4958047292289,0.0,61.085252703994406,60.76153506040497,-0.47626055408298384,-1.539580469641777,0.6748565227314742,-1.0317359468535585,18.481099043012428,0.5500030517578125,-0.5998600721085836,1.221998596191419,-1.215511083012899,3.659508275395744,0.0032437565892564635,2.4407534357935816,-3.2143723510281177,41.48918901370255,-22.710859347280994,1.218754839602161,12,-0.5900001525879048,-0.4849987030029439,2.107500076293931,-0.05500030517579546,-2.099998474121108,3,-0.022273379143297856,-1.0987679903548706,65.26000213623047,1.512764334200628,65.12999725341797,-1.3684221093421116,65.40000152587889,-0.022273379143297856 1049,2013-12-06,67.33000183105469,67.33000183105469,65.62999725341797,66.33000183105469,1071800.0,0.03425504468821239,2.4000091552734375,100.0,68.54633464505208,64.64116925334582,-2.313027535015621,-3.470226013737765,-1.5201556581398563,-3.205756406306307,17.59952084600892,2.2300033569335795,-0.14813248283697078,3.1490018844604464,0.573801146302344,5.724202622618556,1.861401515381388,4.4366022535394976,-5.206513366900012,100.0,38.36306509172006,1.2876003690790534,12,-1.8250007629394531,-2.855001449584961,-0.04250335693359375,-2.285003662109375,-3.9000015258789062,4,-0.05525027654146508,19.4958047292289,65.09999847412111,-1.0987679903548706,65.26000213623047,1.512764334200628,65.12999725341797,-0.05525027654146508 1050,2013-12-09,66.51999664306639,67.33999633789061,66.19000244140625,67.23999786376953,1323300.0,-0.012030375255607018,1.4999917071633986,-0.7200012207031392,70.58057116980537,68.26466797046315,-1.2224092842014471,-2.467772233178394,-0.6867514777332673,-2.3439101120577135,16.67237597159393,1.1499938964843608,0.4208979127090231,2.1364969253539954,-0.5082056351240567,4.7811994858320475,0.8141456451149764,3.4588482055930214,-3.9799871095597155,68.82127181849548,6.050282124224509,1.3223512802390258,12,-0.6149978637695312,-2.0449962615966655,0.7675018310547017,-1.3499984741210795,-2.399993896484361,0,-0.047504452678654885,2.4000091552734375,67.33000183105469,19.4958047292289,65.09999847412111,-1.0987679903548706,65.26000213623047,-0.047504452678654885 1051,2013-12-10,66.23000335693361,66.36000061035156,65.81999969482422,66.16000366210939,616400.0,-0.004359490390368315,2.272790326682824,-0.09722163353536874,69.24052326022186,68.43249785652046,-0.7441678718903688,-1.9700499967434126,-0.3639961884948235,-2.00515175611865,15.698780030578119,0.6999969482421733,0.899823060851503,1.6505035400390824,-0.9273578659940398,4.228364946072205,0.3615728370225213,2.9394342430556435,-3.2099951429885394,57.794899613889264,-7.774470692581254,1.2889307030165622,12,-0.24500656127931109,-1.9800052642822408,0.9524955749511577,-1.0500049591064595,-2.780002593994155,1,-0.04665565167847263,1.4999917071633986,66.51999664306639,2.4000091552734375,67.33000183105469,19.4958047292289,65.09999847412111,-0.04665565167847263 1052,2013-12-11,64.59999847412111,65.91000366210939,64.55999755859375,65.59999847412111,1000000.0,-0.024611275859792836,-1.5000070642421792,-14.285776566757493,60.981017974130886,66.74256033104844,0.9391343232534837,-0.21314538423804663,1.2740576480123167,-0.33807957671086797,14.18756289682102,1.670005798339858,1.3026884411271453,-0.06700134277342329,-2.5131207221681393,2.3791180366212927,-1.2900610324707884,1.1560583469239347,-1.1479914477814859,1.4388824853180442,-68.11204054167133,1.2230596896973598,12,1.3499984741210795,-0.4049968719482564,2.5825004577636577,0.7899990081786825,-0.5800018310547159,2,-0.025851365454974906,2.272790326682824,66.23000335693361,1.4999917071633986,66.51999664306639,2.4000091552734375,67.33000183105469,-0.025851365454974906 1053,2013-12-12,64.19000244140625,64.80000305175781,64.04000091552734,64.63999938964844,849700.0,-0.006346687962834885,-1.02667236328125,0.4499969482421875,55.26316363768099,65.26743026072657,1.286939732051593,0.2714105804859628,1.7129723838725681,0.11272414347203608,12.949530244224775,0.7600021362304688,1.5975035966793456,-0.5154975891113338,-2.9025015753467756,1.871506397124115,-1.7089995822290547,0.6780044040063871,-0.3491964839115269,4.545507089566923,-65.59151218372023,1.193501993117724,12,1.4999961853027344,-0.4400043487548899,2.9924964904785156,1.224996566772461,-0.2200012207031179,3,-0.027107051133937854,-1.5000070642421792,64.59999847412111,2.272790326682824,66.23000335693361,1.4999917071633986,66.51999664306639,-0.027107051133937854 1054,2013-12-13,64.62999725341797,65.16999816894531,64.36000061035156,64.59999847412111,1163800.0,0.0068545691739667625,-2.176495227837118,-0.06666440608996198,54.215439152262206,63.36799493401309,0.8623850323822921,-0.09800044169300293,1.3205005118077224,-0.2817337488965279,12.295814742278433,0.9799957275390625,1.5013202213932288,-0.12350273132324219,-2.4609259547564903,2.213920492110013,-1.2922143430398734,1.045208880393382,-0.589996337890625,17.878701706443685,-46.86933860211837,1.1687116117166267,12,1.0600013732910156,-0.3949985504150533,-0.009998321533203125,-0.0049991607666015625,-0.46999359130857954,4,-0.02522044441726734,-1.02667236328125,64.19000244140625,-1.5000070642421792,64.59999847412111,2.272790326682824,66.23000335693361,-0.02522044441726734 1055,2013-12-16,65.22000122070311,65.5,64.58999633789061,64.63999938964844,665800.0,0.009128949286067556,-1.6764501290249496,19.334181078340322,54.054063746162775,62.00373961421089,0.27285667655891643,-0.6546224278707911,0.7520055326111077,-0.8243833988382363,11.968637467517027,0.9100036621093892,1.2920808126113883,0.4240013122558395,-1.914971840626336,2.762974465138015,-0.7454852641852483,1.5934878886969273,-1.180000305175767,50.862088810109654,-10.670817485749012,1.1694865764410876,12,0.4699974060058736,-0.9250030517577983,-0.6000022888183452,-0.5950031280517436,-1.650001525878892,0,-0.027445582367746413,-2.176495227837118,64.62999725341797,-1.02667236328125,64.19000244140625,-1.5000070642421792,64.59999847412111,-0.027445582367746413 1056,2013-12-17,65.22000122070311,65.58999633789061,64.55999755859375,65.08999633789061,665400.0,0.0,1.3678265749964595,0.22414564205099075,52.02454883649518,60.66565723620064,0.3206903862128314,-0.5331008025677875,0.7855634147560551,-0.7728758942153462,11.347166855645112,1.0299987792968608,1.1981014765491267,0.32950134277342613,-1.9107195139267787,2.569722199473624,-0.7906090855766763,1.4496117711235286,-0.8600006103515483,63.101527916605924,5.1805351928502645,1.1201104283501,12,0.4699974060058736,-0.5500030517577983,-0.6000022888183452,-0.5950031280517436,-1.909999847412088,1,-0.016865968315436075,-1.6764501290249496,65.22000122070311,-2.176495227837118,64.62999725341797,-1.02667236328125,64.19000244140625,-0.016865968315436075 1057,2013-12-18,65.75,65.83999633789061,64.70999908447266,65.41999816894531,503300.0,0.008126322744205217,3.431409508422535,2.5383802816901406,51.847307071462545,59.639218832585996,-0.14806311114524817,-0.9080323777617139,0.28694646200467844,-1.2439301949895878,10.758761798190182,1.1299972534179545,1.0642310018488814,0.7315000534057674,-1.388959463086735,2.8519595698982627,-0.3287297048404838,1.7917298116520186,-1.19000244140625,95.0001907353491,39.23198531780901,1.060229758246248,12,-0.060001373291015625,-1.0800018310546875,-1.1300010681152344,-1.1250019073486328,-1.8899993896484375,2,-0.03498097698951397,1.3678265749964595,65.22000122070311,-1.6764501290249496,65.22000122070311,-2.176495227837118,64.62999725341797,-0.03498097698951397 1058,2013-12-19,65.84999847412111,66.08000183105469,65.51000213623047,65.51000213623047,516400.0,0.0015208893402449686,-2.352975495915986,1.0302862163037376,54.69541046174234,58.100227256662684,-0.14582061764313892,-0.7951981170857465,0.21369134487950703,-1.2778964603789404,9.904095412958291,0.5699996948242188,1.0014832321562466,0.6704986572265739,-1.1548030141170358,2.4958003285701835,-0.24215217844522385,1.5831494928983716,-1.290000915527358,86.62772129664212,31.600207113881694,0.9126508356718033,12,-0.15999984741212359,-0.9750003814697408,-1.299999237060561,-1.2250003814697408,-2.1699981689453267,3,-0.027790461252233722,3.431409508422535,65.75,1.3678265749964595,65.22000122070311,-1.6764501290249496,65.22000122070311,-0.027790461252233722 1059,2013-12-20,66.55999755859375,66.63999938964844,65.56999969482422,65.56999969482422,879100.0,0.010782066832570436,-1.161620209462011,2.911789785476945,56.987918915267066,56.58993256171398,-1.0912923307050022,-1.3134209317993282,-0.5029943390495646,-1.9729493745838624,9.35993581834854,1.0699996948242188,0.9755667239477219,1.2159978866577177,-0.47260674285388404,2.9046025161693194,0.3716955719019239,2.0603002014135114,-1.8499984741210938,96.15376150827129,42.36632784228702,0.8443023147558001,12,-1.2199974060058594,-1.6849994659423828,-2.009998321533203,-1.9349994659423828,-2.0099945068359375,4,-0.038912206023003604,-2.352975495915986,65.84999847412111,3.431409508422535,65.75,1.3678265749964595,65.22000122070311,-0.038912206023003604 1060,2013-12-23,66.02999877929689,66.86000061035156,65.87999725341797,66.41999816894531,440800.0,-0.007962722336795403,-1.840579389650597,-0.39393962746894784,55.2570150725016,55.03620942974506,-0.7130992562343437,-0.6497676202264273,-0.005966254151417161,-1.4325312961011605,9.3555009187044,0.9800033569335938,0.9785171936021868,0.5799991607666186,-0.9916979494897049,2.1516962710229492,-0.20584939436155025,1.3658477158947875,-1.0569999694824332,63.913011749252604,8.98435717640838,0.7858485551281637,12,-0.5799980163574361,-1.155000686645522,-1.592500686645522,-1.405000686645522,-2.1699981689453267,0,-0.02832038697195649,-1.161620209462011,66.55999755859375,-2.352975495915986,65.84999847412111,3.431409508422535,65.75,-0.02832038697195649 1061,2013-12-24,65.97000122070311,66.48999786376953,65.91999816894531,66.23000335693361,202200.0,-0.0009086409162950559,-2.1665924936952976,0.6666731875269957,54.181385530746205,54.28069471381343,-0.7754035256814404,-0.5021002151510601,0.01355836516110287,-1.3590044558012693,10.096983764163603,0.5699996948242188,0.7098754009227974,0.44800148010251917,-1.0774955640632413,1.9734985242682725,-0.31474704198035397,1.2107500021853923,-0.760302658081045,58.60470892993316,3.1253546356449178,0.7627485220828784,12,-0.5200004577636577,-1.0950031280517436,-1.5600013732910014,-1.3450031280517436,-3.1900024414062287,1,-0.036380195262535664,-1.840579389650597,66.02999877929689,-1.161620209462011,66.55999755859375,-2.352975495915986,65.84999847412111,-0.036380195262535664 1062,2013-12-26,65.98000335693361,66.41999816894531,65.73999786376953,66.19000244140625,290300.0,0.0001516164323998037,1.0298803193003632,0.8076821502976944,55.27581096657334,54.28209997257925,-0.6359419496912722,-0.4492903566953288,-0.028285922353035176,-1.3500126081363106,11.002158510819644,0.6800003051757812,0.4691612415363693,0.4035034179687642,-1.1047097658587717,1.9117166017963,-0.35060317394500373,1.1576100098825322,-0.5572750167846863,34.81494458792851,-21.507343171427692,0.7541065919137697,12,-0.37000274658204546,-1.1050052642822408,-2.5200042724609517,-1.3550052642822408,-3.240001678466811,3,-0.04046683612910129,-2.1665924936952976,65.97000122070311,-1.840579389650597,66.02999877929689,-1.161620209462011,66.55999755859375,-0.04046683612910129 1063,2013-12-27,66.05000305175781,66.26999664306639,65.69999694824219,66.25,432400.0,0.001060922874549286,3.7501907426250627,0.9523705722071489,39.64401054783567,52.66305234986518,-0.4630486656336217,-0.4975436449933852,-0.15576107137769668,-1.3945106156060376,11.724960050992776,0.5699996948242045,0.2465641279767823,0.4435028076171932,-1.0779272753423754,1.9649328905767618,-0.3172122338625911,1.2042178490969775,-0.43554791183471764,37.20953614497022,-13.026516154168995,0.7607150414797855,12,-0.34000396728515625,-1.1750049591064453,-2.347503662109375,-1.4250049591064453,-3.7700042724609304,4,-0.033156734901134355,1.0298803193003632,65.98000335693361,-2.1665924936952976,65.97000122070311,-1.840579389650597,66.02999877929689,-0.033156734901134355 1064,2013-12-30,65.80999755859375,66.12000274658203,65.73000335693361,65.91000366210939,374400.0,-0.0036336938996958112,-2.000058688890412,0.5000381475548128,43.67201450266771,51.50949132281018,-0.04253006191692066,-0.2133456108357734,-0.0075086611109895784,-1.1271064208252994,12.486822684544133,0.3899993896484233,0.20215587933266477,0.1684974670410213,-1.336963441336266,1.6739583754183087,-0.5842329871476153,0.9212279212296579,1.5299987792968608,9.482781300149956,-36.81600360767949,0.7527304541886423,12,-0.09999847412109375,-0.9249992370605469,-2.077498435974121,-1.1849994659423828,-3.4799957275390625,0,-0.03236586130430308,3.7501907426250627,66.05000305175781,1.0298803193003632,65.98000335693361,-2.1665924936952976,65.97000122070311,-0.03236586130430308 1065,2013-12-31,65.72000122070311,66.13999938964844,65.30000305175781,65.34999847412111,723000.0,-0.0013675177211563971,-2.5745012418226385,-3.699801647847832,45.28648326961376,50.76081737093446,0.14063975793236239,-0.10345045719928692,-0.011558271032825473,-1.0088388530644181,13.188976417262898,0.839996337890625,0.2596065251154016,0.06250114440916832,-1.4389494157190086,1.5639517045373452,-0.6882241356549201,0.8132264244732568,1.5877952575683594,35.294117647057625,-9.155965338552363,0.7507252800640866,12,0.06499862670899859,-0.46500396728514204,-1.8000020980834819,-1.0950031280517436,-3.3199996948242116,1,-0.017802771564415676,-2.000058688890412,65.80999755859375,3.7501907426250627,66.05000305175781,1.0298803193003632,65.98000335693361,-0.017802771564415676 1066,2014-01-02,65.12000274658203,65.56999969482422,64.75,65.26999664306639,683300.0,-0.009129617513337296,1.1866658528645833,-0.40538590015876547,55.93613589412164,51.215131684563254,0.8101585567966936,0.5225523951193622,0.4954771196608192,-0.38313239525305676,13.708709832295835,0.9700012207031108,0.2916993745483438,-0.5369976043701143,-2.0391938655133686,0.9651986567731399,-1.2880957349417486,0.21410052620151987,2.1074819946288983,22.155877381333088,-26.589135849615754,0.7510981305716279,1,0.68499755859375,0.3899955749511719,-1.2000036239624023,-0.49500465393066406,-2.8200035095214844,3,-0.019348926337331984,-2.5745012418226385,65.72000122070311,-2.000058688890412,65.80999755859375,3.7501907426250627,66.05000305175781,-0.019348926337331984 1067,2014-01-03,65.12999725341797,65.5,64.95999908447266,65.02999877929689,532100.0,0.00015347829260448087,-3.500047684140255,-0.6666836215666012,61.80901536426625,52.00553222928814,0.7855799439097098,0.5294648025632398,0.3916860673230076,-0.3621499702696269,13.964417182867042,0.5400009155273438,0.2863916972082734,-0.5205028533935518,-2.031034251841163,0.9900285450540594,-1.2757685526173503,0.23476284583024665,1.948838403320309,24.999874516260416,-28.12423582025188,0.7552656992238023,1,0.6750030517578125,0.5600013732910156,-0.9999980926513672,-0.5049991607666016,-2.3499984741210866,4,-0.036081660881657096,1.1866658528645833,65.12000274658203,-2.5745012418226385,65.72000122070311,-2.000058688890412,65.80999755859375,-0.036081660881657096 1068,2014-01-06,63.6500015258789,65.43000030517578,63.63000106811523,65.09999847412111,889100.0,-0.022723718562131512,-1.4161098224754982,-14.500190737775982,40.23906501717378,50.14454846283333,2.146405275758788,1.9976828269891556,1.752950852484581,1.1387746739584301,14.491367836799258,1.799999237060554,0.26785797607789164,-1.9279987335205178,-3.671070264454805,-0.18492720258623763,-2.7995344989876614,-1.0564629680533741,3.289103991455086,0.7968315194511673,-54.43983198844933,0.8715357654671402,1,1.5949993133544993,1.8349971771240163,0.5424976348877024,0.974996566772468,-0.37000274658201704,0,-0.014296933630741804,-3.500047684140255,65.12999725341797,1.1866658528645833,65.12000274658203,-2.5745012418226385,65.72000122070311,-0.014296933630741804 1069,2014-01-07,63.61000061035156,64.25,63.540000915527344,63.790000915527344,693200.0,-0.0006284511322607322,-3.4374985098824595,0.1241384027697373,31.990988069433158,47.55943435138128,1.926538937900304,1.8389869297800203,1.6877494453007529,1.2115000332432544,13.505442899853815,0.7099990844726562,0.2057863576352048,-1.7819995880126953,-3.5317971628766003,-0.03220201314879745,-2.6568983754446407,-0.9071008005807499,3.0643765510449157,2.6922975348238047,-50.904308199425344,0.8748987874319496,1,1.404998779296875,1.8299980163574219,0.7674980163574219,1.0149974822998047,2.279998779296875,1,-0.020908690745056302,-1.4161098224754982,63.6500015258789,-3.500047684140255,65.12999725341797,1.1866658528645833,65.12000274658203,-0.020908690745056302 1070,2014-01-08,63.36000061035156,63.56000137329102,62.7599983215332,63.45000076293945,1565400.0,-0.0039301996164313735,4.161287146988058,0.5,30.29654510246405,44.90556319268326,1.9645652422992015,1.9395514165726695,1.8155449373989114,1.5034816352465867,12.687591271025184,0.8500022888183594,0.09344776602289073,-1.873999786376956,-3.7602870043813823,0.012287431627463263,-2.817143395379162,-0.9308561773747499,3.000938926458005,21.352384184625826,-29.75960341984723,0.9431436090022098,1,1.2299976348876953,1.6899967193603516,1.0174980163574219,1.2649974822998047,2.2900009155273295,2,-0.016256293708567293,-3.4374985098824595,63.61000061035156,-1.4161098224754982,63.6500015258789,-3.500047684140255,65.12999725341797,-0.016256293708567293 1071,2014-01-09,63.13999938964844,63.6500015258789,62.97000122070313,63.59000015258789,585100.0,-0.003472241454921643,1.3859512926390276,5.0,20.408078529339704,41.0313706996573,1.945505020497393,2.0197409715052714,1.922772590681575,1.7668467581779908,12.167257988513805,0.680000305175767,-0.12004149697051503,-1.9395008087158203,-3.9820116253775666,0.10301000794591886,-2.9607562170466935,-0.9182454003849472,2.788827201327962,13.868643625352405,-30.382626647889523,1.0212554083308698,1,1.3749980926513672,1.9099979400634766,1.2325000762939453,1.4849987030029297,2.0699996948242188,3,-0.011719953609800937,4.161287146988058,63.36000061035156,-3.4374985098824595,63.61000061035156,-1.4161098224754982,63.6500015258789,-0.011719953609800937 1072,2014-01-10,62.93000030517578,63.75,62.72999954223633,63.5,813500.0,-0.0033259278825251704,-1.1030910806984426,1.2666638409697792,17.699056788489656,38.59304250417441,1.874485140017839,2.211603138343378,1.9894425640568159,2.0215045957360473,12.848601719406224,1.0200004577636719,-0.3030121514215125,-2.065999984741211,-4.31695406385883,0.1849540943764083,-3.1914770243000135,-0.9405229451824013,2.618566893467431,7.407433571304442,-30.182949710278844,1.1254770395588092,1,1.5049991607666016,2.1049976348876953,1.4424991607666016,1.694997787475586,2.55999755859375,4,-0.01001114039504336,1.3859512926390276,63.13999938964844,4.161287146988058,63.36000061035156,-3.4374985098824595,63.61000061035156,-0.01001114039504336 1073,2014-01-13,62.45000076293945,63.4000015258789,62.31000137329102,62.31000137329102,951800.0,-0.007627515333046175,-14.571498637603558,-0.24561309579578736,2.097821882544693,33.97368776860519,2.000495044751375,2.692614054135035,2.3366004781861847,2.539034969183035,14.108376020023334,1.0900001525878764,-0.5010757673801436,-2.4589994430541964,-4.961561226609092,0.04356234050069219,-3.710280334831637,-1.2077185512767485,2.703966963806792,7.216468492347647,-22.0173378293302,1.2512808917774447,1,1.7749996185302734,2.374998092651367,1.9274988174438477,2.174997329711914,3.6000022888183594,0,0.005284195553657556,-1.1030910806984426,62.93000030517578,1.3859512926390276,63.13999938964844,4.161287146988058,63.36000061035156,0.005284195553657556 1074,2014-01-14,63.0,63.27999877929688,62.38999938964844,62.38999938964844,778100.0,0.008807033312110635,-1.9180278660229866,4.357166212534281,14.849119962331073,30.591758512240443,1.1286716254542597,2.1230902179038083,1.645483872210633,2.0293473963124313,15.156832490657257,0.8899993896484446,-0.7185162093197022,-1.827500343322754,-4.470543570125415,0.8155428834799068,-3.1490219567240842,-0.5059787299214236,1.6989331101934084,47.91661699608173,22.116519807986958,1.3215216134013297,1,0.9400005340576172,1.8249988555908203,1.5624990463256836,1.6249980926513672,2.529998779296889,1,0.004444425068204527,-14.571498637603558,62.45000076293945,-1.1030910806984426,62.93000030517578,1.3859512926390276,63.13999938964844,0.004444425068204527 1075,2014-01-15,63.43000030517578,63.88000106811523,62.93999862670898,63.59000015258789,1160500.0,0.0068254016694568875,1.5405413764840399,-0.262294569377392,22.86319561276548,26.916987369867535,0.37959193730667806,1.6359897306092108,1.0938615657384219,1.637938011262662,15.740056510394762,0.94000244140625,-0.8169293068491044,-1.3079999923706112,-4.015522160158454,1.399522175417232,-2.66176107626454,0.045761091523310427,0.8867037271132432,71.33752545156811,47.634472678645125,1.3537610838939218,1,0.47500038146972656,1.394998550415039,1.5600004196166992,1.194997787475586,1.9499969482421875,2,0.038782895674555506,-1.9180278660229866,63.0,-14.571498637603558,62.45000076293945,-1.1030910806984426,62.93000030517578,0.038782895674555506 1076,2014-01-16,64.12000274658203,64.15000152587889,63.20000076293945,63.459999084472656,1000900.0,0.010878171812809256,1.6388865341415473,-4.1250268221157285,32.64922531652759,23.67701069789657,-0.5220802362881898,0.9057932820551002,0.27646420629568524,0.9794342365898387,16.170284141465572,0.9500007629394389,-0.9329511948449891,-0.5629976272582979,-3.273981469799523,2.14798621528292,-1.9184895485289104,0.7924942940123145,-1.8100013732910085,98.36963169515671,72.92969610713732,1.35549192127061,1,-0.2500019073486328,0.4649982452392578,1.0699968338012695,0.5049953460693359,1.0799942016601562,3,0.023861489609471542,1.5405413764840399,63.43000030517578,-1.9180278660229866,63.0,-14.571498637603558,62.45000076293945,0.023861489609471542 1077,2014-01-17,63.45000076293945,64.09999847412111,63.31999969482422,63.86000061035156,1106200.0,-0.010449188317888769,-1.3283476716182094,-0.6212084431497665,28.187882950145834,22.3379904682268,-0.12901418423088984,1.4700188418730846,0.8257452419057785,1.6786360399368192,16.432795769398002,0.8000030517578125,-1.088822722149395,-1.1179996490478459,-3.8335342436079713,1.5975349455122796,-2.4757669463279086,0.23976764823221686,-1.1031993865966712,61.956483429910456,36.435362460759606,1.3577672972800645,1,-0.1700000762939453,1.135000228881836,1.667496681213379,1.174997329711914,0.329998016357429,4,0.027738349887636238,1.6388865341415473,64.12000274658203,1.5405413764840399,63.43000030517578,-1.9180278660229866,63.0,0.027738349887636238 1078,2014-01-21,64.01999664306639,64.26999664306639,63.540000915527344,63.84000015258789,699400.0,0.008983386497606993,1.1470573385617426,-0.4390159938220143,35.77102545846202,22.757994622563345,-0.7163374174220039,0.7967437815024709,0.326142851996039,1.1478377430302942,16.449245873063635,0.8199958801269389,-1.2678713525672265,-0.45650367736817543,-3.1128348394294534,2.1998274846931025,-1.7846692583988073,0.8716619036624635,-1.6371312637328899,86.70210823204746,56.708726928306994,1.328165581030639,1,-0.7299976348876811,0.565004348754897,1.0525026321411275,0.6050014495849751,-0.2299957275390483,1,0.022961594779501437,-1.3283476716182094,63.45000076293945,1.6388865341415473,64.12000274658203,1.5405413764840399,63.43000030517578,0.022961594779501437 1079,2014-01-22,63.97000122070313,64.22000122070311,63.72000122070313,64.01000213623047,532300.0,-0.0007809344733646917,1.173917370175684,-0.22223164141144358,35.99996582022911,23.39170803564835,-0.6815811704789212,0.6774895851270131,0.47093584232249697,1.239373360354115,16.052924409769716,0.4999999999999787,-1.4926919926521975,-0.37699928283691264,-2.851995463467766,2.097996897793948,-1.6144973731523393,0.860498807478514,-1.5116505908203166,77.44391956426489,46.133214995992375,1.23749809031543,1,-0.6800022125244212,0.614999771118157,0.7499971389770437,0.6549968719482351,-0.25,2,0.0325152695226385,1.1470573385617426,64.01999664306639,-1.3283476716182094,63.45000076293945,1.6388865341415473,64.12000274658203,0.0325152695226385 1080,2014-01-23,64.16000366210939,64.16000366210939,63.22999954223633,63.45000076293945,717300.0,0.0029701803623658485,1.6197192179365134,-17.749666221632346,41.780813864622495,25.766456406235328,-0.8338583085900737,0.3585939739759709,0.3412078044287483,1.0895636014569874,15.660415422365359,0.9300041198730611,-1.4929207026410651,-0.09349708557127201,-2.4386721764531956,2.2516780053106444,-1.2660846310122338,1.0790904598696898,-1.6291871916992307,89.72024257290096,54.88651295084907,1.1725875454409584,1,-0.8700046539306783,0.42499732971189985,0.8024950027465678,0.464994430541978,-0.7500038146972798,3,0.021352790507968233,1.173917370175684,63.97000122070313,1.1470573385617426,64.01999664306639,-1.3283476716182094,63.45000076293945,0.021352790507968233 1081,2014-01-24,63.56999969482422,64.02999877929689,63.25,63.68000030517578,887700.0,-0.009195821907871937,-1.0799967447917045,-0.15492980448412835,37.8504828386109,28.005503745137688,-0.19717987404757054,0.8006253080854577,0.9910310676649772,1.7188131974041454,15.24669476155322,0.9100036621093892,-1.4654536286721225,-0.5635009765624943,-2.780994532330766,1.6539925792057701,-1.67224775444663,0.5452458013216415,-0.9696160175078106,32.69241349966482,-3.2453921875536125,1.1087467778841331,1,-0.2800006866455078,1.0150012969970703,1.4224987030029297,1.0549983978271484,-0.09999847412108664,4,0.028472511676622236,1.6197192179365134,64.16000366210939,1.173917370175684,63.97000122070313,1.1470573385617426,64.01999664306639,0.028472511676622236 1082,2014-01-27,63.31000137329102,63.68999862670898,62.68000030517578,62.68000030517578,1058800.0,-0.00408995316629468,-2.2063384417896126,-5.727250658898663,46.73076824323692,32.964720007436824,0.136773420008943,0.8962909250710638,1.2916524423046454,2.0064053836964817,15.219747561145203,1.009998321533196,-1.4090193870409067,-0.6899991989135614,-2.7557195309552824,1.3757211331281596,-1.7228593649344148,0.3428609671072991,-0.6428331773446132,39.62279994625903,-0.728703580239177,1.0328601660208603,1,0.01999664306639204,1.2749996185302663,1.8699970245361257,1.3149967193603445,-1.210002899169929,0,0.029853033232573933,-1.0799967447917045,63.56999969482422,1.6197192179365134,64.16000366210939,1.173917370175684,63.97000122070313,0.029853033232573933 1083,2014-01-28,63.86000061035156,63.97000122070313,63.349998474121094,63.4000015258789,863400.0,0.00868739891218162,-1.214275009877275,0.7301560390188403,52.18914220739398,37.11361136799937,-0.21476904084858717,0.1832027433083141,0.7711292517045223,1.4807721952656578,15.092388721447003,0.6599998474121094,-1.2712130925110898,-0.030499839782713423,-1.856999893349439,1.7960002137840192,-0.9437498665660797,0.8827501870006529,-1.1800003051757812,76.62335088753657,30.206639378148687,0.9132500267833648,1,-0.38500213623047586,0.7250003814697266,1.319997787475586,0.7649974822998047,-1.279998779296875,1,-0.0012527690305363937,-2.2063384417896126,63.31000137329102,-1.0799967447917045,63.56999969482422,1.6197192179365134,64.16000366210939,-0.0012527690305363937 1084,2014-01-29,63.68000030517578,63.88000106811523,63.04999923706055,63.459999084472656,674600.0,-0.0028186705833918024,1.6774134006030041,0.47826447514636117,52.836877034167266,40.44402041482179,0.08027492195051167,0.20600934334574106,0.9710622360182839,1.6872132557488442,15.063068222751186,0.8300018310546804,-1.0930023707953396,-0.1040002822876005,-1.692079782063587,1.484079217488386,-0.8980400321755866,0.6900394676003927,-1.0,67.56741431126764,17.237489044913154,0.7940397498879924,1,-0.2050018310546946,0.9050006866455078,1.6024980545043945,0.9449977874755859,-1.4399986267089844,2,0.001727396511061574,-1.214275009877275,63.86000061035156,-2.2063384417896126,63.31000137329102,-1.0799967447917045,63.56999969482422,0.001727396511061574 1085,2014-01-30,64.55000305175781,64.61000061035156,63.58000183105469,63.790000915527344,551900.0,0.01366210336703344,1.34091362284664,3.454535996670828,61.20829456978838,43.61725033185076,-0.6863219736890187,-0.7970037898257019,0.10894595282233865,0.8480207298323137,15.205498616871616,1.029998779296875,-0.7669685964913242,0.8245023727416978,-0.532716137476541,2.1817208829599366,0.14589311763258195,1.5031116278508136,-1.8064028930664051,96.89131869912914,40.21640476726079,0.6786092551091193,1,-0.9050025939941406,0.03499794006347656,0.5574960708618164,0.07499504089355469,-0.7000045776367188,3,-0.012858277177603905,1.6774134006030041,63.68000030517578,-1.214275009877275,63.86000061035156,-2.2063384417896126,63.31000137329102,-0.012858277177603905 1086,2014-01-31,63.86000061035156,64.15000152587889,63.18999862670898,63.52000045776367,553700.0,-0.010689425387834461,1.08695832452228,0.44736736435275815,56.868535585412005,46.803989513547,-0.04143693188452602,-0.21738286852075106,0.8325070382091297,1.5571502784526956,16.12917126460209,1.3600044250488352,-0.5468071376890578,0.19750003814696981,-0.9940291736506737,1.3890292499446133,-0.39826456775185193,0.7932646440457916,-1.0044164245605458,61.139902517699795,-1.69402271413,0.5957646058988204,1,-0.21500015258789062,0.5399990081787109,1.3024988174438477,0.7649974822998047,-0.13000106811523438,4,-0.007046676458479562,1.34091362284664,64.55000305175781,1.6774134006030041,63.68000030517578,-1.214275009877275,63.86000061035156,-0.007046676458479562 1087,2014-02-03,62.77999877929688,63.9900016784668,62.61999893188477,63.790000915527344,951900.0,-0.016912023500350815,-1.060151669859929,-2.9705931851585694,52.238790519476474,48.63374118699305,1.0432380436242994,0.7141509201436733,1.938723116405761,2.633906681015155,17.29372156819278,1.3700027465820241,-0.4050989318326117,-0.7650018692016545,-1.8004689248557284,0.27046518645242656,-1.282735397028695,-0.24726834137461395,1.8300018310546804,8.040186555791367,-59.27488181118592,0.5177335278270393,2,0.835000991821282,1.585000991821282,2.382500648498528,1.844999313354485,0.5100021362304616,0,0.010990800490964459,1.08695832452228,63.86000061035156,1.34091362284664,64.55000305175781,1.6774134006030041,63.68000030517578,0.010990800490964459 1088,2014-02-04,62.7400016784668,63.290000915527344,62.38999938964844,62.86000061035156,821600.0,-0.0006370994203216407,-1.1951162779878954,0.11881057235445723,48.10496972433547,49.97874162078265,0.9862928711253431,0.7193595108951882,2.0230633326701764,2.6641656456757232,17.884109404486786,0.9000015258789062,-0.35664369709018473,-0.7594989776611314,-1.8538389885473379,0.334841033225068,-1.306668983104231,-0.2123289722180317,1.8301988983154303,15.765860196577083,-51.772174333280105,0.5471700054431013,2,0.7599983215332031,1.549997329711914,2.502497673034668,1.8849964141845703,-0.3800010681152344,1,-0.010200879617849323,-1.060151669859929,62.77999877929688,1.08695832452228,63.86000061035156,1.34091362284664,64.55000305175781,-0.010200879617849323 1089,2014-02-05,62.27999877929688,63.02000045776367,62.0099983215332,62.43999862670898,619100.0,-0.007331891725591011,-1.8857172440477163,1.3333439298088272,41.65456927184203,49.96471444380704,1.320190596429967,1.1326865636240626,2.502346082550183,3.1097406708944604,18.542799981660508,1.0100021362304688,-0.22286436655369357,-1.1530017852783132,-2.373444726996915,0.06744115644028881,-1.7632232561376142,-0.5427803144190122,2.2029937499999974,10.384623849173146,-54.33170569727624,0.6102214708593025,2,1.0300006866455007,1.7950000762939382,3.0124998092651296,2.344999313354485,0.09000015258789062,2,0.004817004779029244,-1.1951162779878954,62.7400016784668,-1.060151669859929,62.77999877929688,1.08695832452228,63.86000061035156,0.004817004779029244 1090,2014-02-06,62.33000183105469,62.88000106811523,62.31999969482422,62.56000137329102,838900.0,0.0008028749636781463,-3.479942627828498,1.4374985098826316,35.6800101562375,49.72355081243222,1.098859722027008,1.0556877607220443,2.4519691802619548,3.0430589391938554,18.585834513727832,0.6000022888183452,-0.18085604584127424,-1.0514987945556626,-2.3680546654007912,0.26505707628946595,-1.7097767299782305,-0.3932208591330948,2.0046110457763717,14.953412633759406,-43.62619458161533,0.6582779354225653,2,0.9799976348876953,1.7449970245361328,2.967496871948242,2.2949962615966797,0.5499992370605398,3,-0.0014439298884000307,-1.8857172440477163,62.27999877929688,-1.1951162779878954,62.7400016784668,-1.060151669859929,62.77999877929688,-0.0014439298884000307 1091,2014-02-07,62.4000015258789,63.040000915527344,61.91999816894531,62.4000015258789,1111200.0,0.001123049779686358,-1.3333227370261809,-0.0,40.70798013658615,49.05435213391547,0.9447980430305378,0.9775249764183229,2.362413852841321,2.9443236330688407,18.861051857069565,1.1200027465820312,-0.13999891012544197,-0.9444992065429787,-2.3294487407862547,0.44045032770029025,-1.6369739736646167,-0.2520244394213407,1.795134477634285,23.18852865348752,-33.51960269674183,0.6924747671216346,2,0.8649978637695384,1.3449974060058665,3.11999702453614,2.224996566772468,0.5399971008300781,4,0.02323713001258243,-3.479942627828498,62.33000183105469,-1.8857172440477163,62.27999877929688,-1.1951162779878954,62.7400016784668,0.02323713001258243 1092,2014-02-10,62.29999923706055,62.56000137329102,61.79999923706055,62.31999969482422,788500.0,-0.001602600743156657,2.0399853516741997,-100.0,33.397746093442194,46.96641923236526,0.9906414350141972,1.0834586604397671,2.4296896076766075,3.015834768091821,18.98933364179534,0.7600021362304759,-0.171329849099493,-1.0130014419555664,-2.464696093134094,0.4386932092229614,-1.7388487675448232,-0.2871541163663025,1.7131257396872144,33.557009178304895,-18.557464569980056,0.7258473255892638,2,0.9050006866455078,1.3500003814697266,3.3575000762939453,2.3249988555908203,0.5300025939941406,0,0.022953456222919444,-1.3333227370261809,62.4000015258789,-3.479942627828498,62.33000183105469,-1.8857172440477163,62.27999877929688,0.022953456222919444 1093,2014-02-11,62.77999877929688,62.81000137329102,62.13999938964844,62.33000183105469,922800.0,0.00770464764228751,1.6274477538258556,-22.499332443258034,39.39394763611832,45.47276041035983,0.3814459065694962,0.6634655728534469,1.903813260729315,2.5017027182034113,18.64616649876185,0.6700019836425852,-0.11485864953572644,-0.5495018005371008,-1.9669947465254936,0.867991145451299,-1.2582482735313008,0.15924467245709906,1.0118136234821549,79.03211417004356,28.877350884366876,0.7087464729941992,2,0.4250011444091726,0.835000991821282,2.9675006866455007,1.844999313354485,-0.30999755859375,1,0.008123640429229306,2.0399853516741997,62.29999923706055,-1.3333227370261809,62.4000015258789,-3.479942627828498,62.33000183105469,0.008123640429229306 1094,2014-02-12,63.27999877929688,63.59000015258789,62.7400016784668,62.7400016784668,877600.0,0.007964320001944358,-2.1481593986874543,1.2000016954325017,42.56754318588351,43.40156581214818,-0.2025629589332354,0.19554354462471935,1.3737613944862161,1.9723665572757554,17.878366694580933,0.8499984741210938,-0.10278484672534205,-0.0635017395019446,-1.472799401607567,1.3457959226036706,-0.7681505705547593,0.641147091550863,0.3126323069103094,82.68149638349875,35.981112577991894,0.7046488310528087,2,-0.30499839782716265,-0.07499885559082742,2.085000991821282,1.344999313354485,-0.799999237060554,2,-0.014538530131045335,1.6274477538258556,62.77999877929688,2.0399853516741997,62.29999923706055,-1.3333227370261809,62.4000015258789,-0.014538530131045335 1095,2014-02-13,65.88999938964844,66.01000213623047,63.70000076293945,63.79999923706055,1346000.0,0.04124526960650732,-1.0174710024337466,3.8703914324264628,64.60955133643961,44.26167867337347,-2.908338686673872,-2.3407205858257996,-1.2459312779975278,-0.6426704550079592,17.934604669613837,2.7300033569335866,-0.1046028155091534,2.4234989166259737,0.610756647466232,4.236241185785708,1.5171277820461029,3.3298700512058446,-4.090000152587891,97.14958042889491,46.66647425681505,0.9063711345798683,2,-1.9849987030029297,-1.9849987030029297,-0.6625003814697266,-1.2650012969970703,-4.270000457763665,3,-0.05342237805994987,-2.1481593986874543,63.27999877929688,1.6274477538258556,62.77999877929688,2.0399853516741997,62.29999923706055,-0.05342237805994987 1096,2014-02-14,65.65000152587889,66.20999908447266,65.43000030517578,66.08000183105469,613500.0,-0.003642401972874354,1.2608830261281085,-0.2057417577904759,64.77271030540169,45.65433642736516,-2.668330455019934,-2.0872355919273247,-1.0099097253991403,-0.4022898207640111,18.383249988260538,0.779998779296875,-0.10062835286433369,2.1070011138915845,0.06366891010301856,4.150333317680158,1.0853350119973015,3.1286672157858675,-3.76580223083495,87.30164222290429,33.980593038822974,1.0216661018942856,2,-1.6450023651122905,-1.6450023651122905,-0.8300037384033061,-1.0250034332275249,-4.43000030517576,4,-0.04219345610634517,-1.0174710024337466,65.88999938964844,-2.1481593986874543,63.27999877929688,1.6274477538258556,62.77999877929688,-0.04219345610634517 1097,2014-02-18,65.20999908447266,65.86000061035156,64.93000030517578,65.86000061035156,762600.0,-0.006702245714842681,1.861532683075695,1.5116303827113995,58.642741732231194,46.825199983798015,-2.064485886630578,-1.590145476306347,-0.5832695320530092,0.03314570949383722,18.66533271837929,0.9300003051757812,-0.24340208420983345,1.5789987564086942,-0.594893546457655,3.7528910592750364,0.4920526049755267,2.665944907841869,-3.152767797851567,75.4299735876715,24.021450317435367,1.0869461514331713,2,-1.2049999237060547,-1.2049999237060547,-0.4275016784667969,-0.5949993133544922,-4.439998626708984,1,-0.03481061937791374,1.2608830261281085,65.65000152587889,-1.0174710024337466,65.88999938964844,-2.1481593986874543,63.27999877929688,-0.03481061937791374 1098,2014-02-19,65.48999786376953,65.77999877929689,65.0,65.0,399900.0,0.004293801306976874,-2.1836823666797,-0.7538410976912333,61.441181888942836,49.02371249680921,-2.1382328970932463,-1.8491770739082654,-0.8684942643054399,-0.24265299769609783,19.182931280133094,0.7799987792968892,-0.3037649181048465,1.7854974746704073,-0.538025046775843,4.109019996116658,0.6237362139472822,2.9472587353935324,-3.2666558652343767,79.25066977119495,28.651572028947456,1.1617612607231245,2,-1.4849987030029297,-1.4849987030029297,-0.7549991607666016,-0.8749980926513672,-4.989997863769531,2,-0.04061682882091544,1.861532683075695,65.20999908447266,1.2608830261281085,65.65000152587889,-1.0174710024337466,65.88999938964844,-0.04061682882091544 1099,2014-02-20,66.05000305175781,66.25,65.29000091552734,65.5,620600.0,0.008551003302110116,1.0210571965498965,1.1224601012066953,59.86840322080335,51.71131172620542,-2.3548632814411192,-2.3667061840467056,-1.4992165161382047,-0.7980331624098937,19.86911647933639,0.9599990844726562,-0.22660618139683208,2.241502571105954,-0.30733274514587094,4.790337887357779,0.9670849129800416,3.5159202292318668,-3.667194769785155,92.15698007530663,45.45493264705833,1.2744176581259137,2,-2.025003433227539,-2.025003433227539,-1.525003433227539,-1.4350032806396484,-6.18000411987304,3,-0.05420138782203132,-2.1836823666797,65.48999786376953,1.861532683075695,65.20999908447266,1.2608830261281085,65.65000152587889,-0.05420138782203132 1100,2014-02-21,65.52999877929689,66.29000091552734,65.38999938964844,66.0,866600.0,-0.007872887939966322,-1.4000040690104167,-0.8545429324455284,61.23818755538504,53.99244588384975,-1.4898806134061715,-1.8327698797560998,-1.0313169519241256,-0.27781769691269176,20.081003411073944,0.9000015258789062,-0.10825652108909622,1.6529985427856602,-1.0068322612565623,4.31282934682789,0.32308314076455247,2.982913944806775,-2.9151589942425886,44.117515062438635,-0.726918652148413,1.3299154020211141,2,-1.484998703002944,-1.484998703002944,-1.1474990844726705,-0.9149990081787251,-5.569999694824233,4,-0.04654355705595037,1.0210571965498965,66.05000305175781,-2.1836823666797,65.48999786376953,1.861532683075695,65.20999908447266,-0.04654355705595037 1101,2014-02-24,65.37999725341797,65.95999908447266,65.34999847412111,65.80999755859375,1019000.0,-0.002289051253977936,-1.4898092643052636,0.9148918901370318,69.99994131248755,58.05935646374368,-0.9752732537340592,-1.623450361251905,-0.9268886706618673,-0.1224076128199556,20.287001371509067,0.6100006103515483,0.11513747583974521,1.4124971389770522,-1.3253764383685933,4.150370716322691,0.043560350304233,2.7814339276498714,-2.471144577925827,33.08799605066813,-15.733967614325245,1.3689367886728205,2,-1.1649971008300781,-1.3349971771240234,-1.0149974822998047,-0.9049968719482422,-5.639995574951172,0,-0.05750991862173305,-1.4000040690104167,65.52999877929689,1.0210571965498965,66.05000305175781,-2.1836823666797,65.48999786376953,-0.05750991862173305 1102,2014-02-25,65.19999694824219,65.63999938964844,65.01999664306639,65.63999938964844,1255500.0,-0.0027531402988300036,1.8181786655570074,1.023260765422899,68.52400925865824,61.29602997735922,-0.3806804072723793,-1.364557972669047,-0.7429448821522016,0.05881596349112783,19.785403670972094,0.6200027465820455,0.3946516397576971,1.1379970550537166,-1.6345719752977743,3.9105660854052005,-0.24828746012202885,2.524281570229462,-2.020652413547232,15.503628395521726,-35.95063570259694,1.3862845151757428,2,-0.6849956512451172,-1.1549968719482422,-0.9724960327148438,-0.7249965667724609,-4.589996337890625,1,-0.06104288211391329,-1.4898092643052636,65.37999725341797,-1.4000040690104167,65.52999877929689,1.0210571965498965,66.05000305175781,-0.06104288211391329 1103,2014-02-26,63.77999877929688,67.48000335693361,63.709999084472656,67.18000030517578,1278500.0,-0.02177911404002897,-1.1299453657905876,7.727233319461768,59.86840322080335,63.21834775901698,1.3366479959707576,0.051794904101932104,0.6777949931770806,1.4844066644919494,20.190451740337345,3.7700042724609517,0.6124304815528774,-0.2780010223388629,-3.052027595528692,2.496025550850966,-1.6650143089337845,1.1090122642560516,-0.35180173413533566,1.8567537266617484,-52.52912019455794,1.3870132865949145,2,1.8100032806396413,0.8600025177001882,0.15250205993651633,0.4699993133544851,-3.029998779296882,2,-0.04719345216592041,1.8181786655570074,65.19999694824219,-1.4898092643052636,65.37999725341797,-1.4000040690104167,65.52999877929689,-0.04719345216592041 1104,2014-02-27,63.790000915527344,64.12999725341797,63.54999923706055,64.12999725341797,936900.0,0.00015682245879422574,2.4117897854770667,0.09999887803071973,59.656062229918916,62.66796008051468,1.5718996151724127,0.053182997887233796,0.6544815633727694,1.4864988825941055,20.249573056310698,0.5799980163574219,0.9027699281834387,-0.27349891662598225,-3.0448047484275804,2.497806915175609,-1.6591518325267742,1.1121539992748168,3.690002441406264,6.106906536132306,-51.066507493090974,1.3856529159007958,2,1.7250003814697266,0.8500003814697266,0.14749908447265625,0.4050006866455078,-4.220001220703125,3,-0.05157549566246378,-1.1299453657905876,63.77999877929688,1.8181786655570074,65.19999694824219,-1.4898092643052636,65.37999725341797,-0.05157549566246378 1105,2014-02-28,63.72000122070313,64.16000366210939,63.36999893188477,63.9900016784668,900600.0,-0.0010973458821063042,1.5901606538717923,0.7941275468988213,58.73014191053453,61.996563592196104,1.454690552621365,0.06093706485491168,0.6910616106703387,1.5515432381476089,21.263887382151214,0.7900047302246165,1.1463635655505726,-0.3019985198974595,-3.0674815109269318,2.4634844711320127,-1.6847400154121956,1.0807429756172766,3.760002136230476,8.515861605531013,-50.76883711343697,1.3827414955147348,2,1.7049999237060618,0.9200000762939382,0.2174987792968679,0.029996871948227977,-5.3800010681152415,4,-0.06042062484404764,2.4117897854770667,63.790000915527344,-1.1299453657905876,63.77999877929688,1.8181786655570074,65.19999694824219,-0.06042062484404764 1106,2014-03-03,63.40999984741211,63.68000030517578,62.72000122070313,63.40999984741211,751400.0,-0.004865055984812239,2.5555461365659045,-0.0,57.14285012926749,61.829908969644585,1.579649687055479,0.35362761431349554,0.9633520526565178,1.8604843831883358,21.661824169127993,1.0,1.344907648034095,-0.5894998550415025,-3.3678250583051437,2.1888253482221316,-1.9786624566733195,0.7996627465903146,3.905603332519547,14.495762963152755,-46.058695650021505,1.3891626016318184,3,1.6900024414062642,1.230001449584961,0.5275001525878906,0.8249988555908061,-4.50999832153321,0,-0.05440783427285023,1.5901606538717923,63.72000122070313,2.4117897854770667,63.790000915527344,-1.1299453657905876,63.77999877929688,-0.05440783427285023 1107,2014-03-04,63.47000122070313,64.20999908447266,63.34000015258789,63.93000030517578,894500.0,0.0009462446528214485,-1.416659602424448,-100.0,54.693885389062075,61.080209358546725,1.3934047355153538,0.366774697034721,0.848473392719562,1.7952901409078876,21.680206695808028,0.8699989318847656,1.1510049252593149,-0.5639986038207994,-3.295301085241313,2.167303877599714,-1.929649844531049,0.8016526368894574,3.569865841674819,15.75629544977342,-40.70684951232293,1.3656512407102557,3,1.6300010681152415,1.1700000762939382,0.4674987792968679,0.8249969482421804,-4.470001220703132,1,-0.05876791351029087,2.5555461365659045,63.40999984741211,1.5901606538717923,63.72000122070313,2.4117897854770667,63.790000915527344,-0.05876791351029087 1108,2014-03-05,62.099998474121094,63.47000122070313,62.06000137329102,63.36000061035156,1535600.0,-0.02158504364633851,-1.1044831355758724,2.739140530409874,42.8223969616136,59.186208663081196,2.4942646006787754,1.7775052106410527,2.1433241073540614,3.1488874193152867,21.036543267980644,1.4099998474121094,0.9216618290337237,-1.902001190185544,-4.711028470040262,0.9070260896691664,-3.306514830112903,-0.49748755025818525,4.680676637756363,1.8603322516138265,-49.16778064264444,1.4045136399273563,3,2.670003890991225,2.5400028228759766,1.8575010299682617,2.5699996948242188,-4.019996643066406,2,-0.02399352496587348,-1.416659602424448,63.47000122070313,2.5555461365659045,63.40999984741211,1.5901606538717923,63.72000122070313,-0.02399352496587348 1109,2014-03-06,62.58000183105469,62.91999816894531,61.88999938964844,62.099998474121094,1897300.0,0.007729522845860037,-1.2888822955961514,-0.3809543993073006,22.82440797212837,54.91801093160824,1.6430638269548865,1.3925252092348899,1.569308032853172,2.634186312913954,19.97213665261746,1.029998779296875,0.7803260090734128,-1.436997985839838,-4.21028421542924,1.3362882437495642,-2.8236411006345463,-0.05035487104513692,3.823019381735861,29.741488455606458,-14.814239295896868,1.3866431147947014,3,2.104999542236328,2.059999465942383,1.449997901916504,2.089996337890625,-6.030002593994141,3,-0.029242597914827306,-1.1044831355758724,62.099998474121094,-1.416659602424448,63.47000122070313,2.5555461365659045,63.40999984741211,-0.029242597914827306 1110,2014-03-07,62.2400016784668,63.0,61.91999816894531,63.0,1422600.0,-0.00543304798081945,1.8421163585622575,-1.5833187634109513,22.45567047539349,49.63531417193112,1.6397353152665062,1.818681825606518,1.826492356645474,2.927259697264816,18.875172040689904,1.0800018310546875,0.5636143836826761,-1.7724981307983398,-4.557577118876665,1.0125808572799855,-3.1650376248375096,-0.3799586367591772,3.7117173520095434,15.08630753698777,-23.068358679528878,1.3925394940391633,3,2.4449996948242188,2.3999996185302734,1.7899980545043945,2.5849971771240234,-4.460002899169915,4,-0.04289848829753995,-1.2888822955961514,62.58000183105469,-1.1044831355758724,62.099998474121094,-1.416659602424448,63.47000122070313,-0.04289848829753995 1111,2014-03-10,63.849998474121094,63.88000106811523,61.9900016784668,62.2400016784668,2163800.0,0.02586755707320787,1.26346963436057,-2.1184215149400942,40.76088533956952,46.5505226253657,-0.23480800899479704,0.34033407538019844,0.15261474919688567,1.2761879791388822,17.63322394174897,1.8899993896484304,0.3410066233518734,-0.23500118255614666,-2.916920762936172,2.446918397823886,-1.5759609727461594,1.105958607633866,1.6955485922724591,84.48273027127105,48.934600295043,1.3409597901900148,3,0.8350028991699219,0.7900028228759766,0.2650022506713867,0.9750003814697266,-6.729999542236321,0,-0.08629598203931754,1.8421163585622575,62.2400016784668,-1.2888822955961514,62.58000183105469,-1.1044831355758724,62.099998474121094,-0.08629598203931754 1112,2014-03-11,63.72999954223633,64.61000061035156,63.52000045776367,63.7599983215332,1168700.0,-0.0018793881715346572,-3.844477976331762,-0.018632819256440572,37.777816631089394,44.09601300428638,-0.38583102935589153,0.6039214014419372,0.20569893917992488,1.3586276876394834,16.413594743956093,1.0900001525878906,0.12246895486339326,-0.4265001296997042,-2.9812827884463076,2.128282529046892,-1.7038914590730059,0.8508911996735975,1.4499927564827146,67.64703407420704,36.07264967369885,1.2773913293732988,3,-0.4799995422363281,0.9100017547607422,0.29250049591064453,1.0949993133544922,-5.759998321533196,1,-0.07578845207987805,1.26346963436057,63.849998474121094,1.8421163585622575,62.2400016784668,-1.2888822955961514,62.58000183105469,-0.07578845207987805 1113,2014-03-12,63.290000915527344,64.01999664306639,62.91999816894531,63.38999938964844,699700.0,-0.0069041052858846985,-1.619031616424885,3.3334181078331637,30.508485534881274,40.857393371504415,-0.02530968642392395,1.1426725735465482,0.57003371984122,1.745353565874879,15.331976782250347,1.0999984741210795,-0.17540264124534843,-0.8919988632202092,-3.398659625323617,1.6146618988831989,-2.1453292442719203,0.36133151783149486,1.5609920922846356,51.4706212343906,26.421072081669266,1.2533303810517045,3,-0.04000091552734375,1.3500003814697266,0.6999988555908203,1.5349979400634766,-5.69000244140625,2,-0.06778323358302951,-3.844477976331762,63.72999954223633,1.26346963436057,63.849998474121094,1.8421163585622575,62.2400016784668,-0.06778323358302951 1114,2014-03-13,62.36000061035156,63.47999954223633,62.2400016784668,63.290000915527344,792600.0,-0.014694269106063751,-1.119657785255031,9.30014496070802,28.838479011540798,37.53609749383845,0.7604864365918047,2.108309080024327,1.4197407477246031,2.6011232219261444,15.136570814499084,1.2399978637695312,-0.4997169287243537,-1.7759992599487333,-4.384070100622054,0.8320715807245875,-3.0800346802853937,-0.4719638396120729,2.25,16.356953236675515,-6.021180267365935,1.3040354203366604,3,0.8899993896484375,2.280000686645508,1.534998893737793,2.464998245239258,-4.770000457763672,3,-0.06863371932979756,-1.619031616424885,63.290000915527344,-3.844477976331762,63.72999954223633,1.26346963436057,63.849998474121094,-0.06863371932979756 1115,2014-03-14,62.36999893188477,62.7400016784668,62.08000183105469,62.27000045776367,731400.0,0.0001603322872891777,-1.7500238420701275,-0.10752520570646473,29.523827318310254,34.46731718150986,0.602177097056888,1.9194933615321403,1.3308111516680512,2.5165180761832104,14.671316314066155,0.6599998474121094,-0.6784035342738903,-1.5900009155273338,-4.174667605301671,0.9946657742470038,-2.8823342604145026,-0.297667570640165,1.9680015563964801,14.503717875358626,-6.2503683741001215,1.2923333448871697,3,0.8800010681152273,2.2700023651122976,1.3225002288818288,2.3049983978271413,-4.369998931884773,4,-0.0933140900191507,-1.119657785255031,62.36000061035156,-1.619031616424885,63.290000915527344,-3.844477976331762,63.72999954223633,-0.0933140900191507 1116,2014-03-17,62.88000106811523,63.709999084472656,62.52000045776367,62.75,729000.0,0.008177042567973025,-3.033892606601364,1.30003051804363,34.89586825791109,32.26753750027086,0.010156483465628696,1.2557103892134975,0.7655193218697676,1.939067229011819,14.294494078717715,1.3400001525878835,-0.8557646911657315,-0.9414987564086985,-3.440299756261048,1.557302243443651,-2.190899256334866,0.30790174351747623,1.2131993103027483,31.620538460610316,9.780857924760046,1.2494004999261747,3,0.36999893188477273,1.760000228881843,0.8124980926513743,1.7949962615966868,-4.880001068115227,0,-0.08110690525106268,-1.7500238420701275,62.36999893188477,-1.119657785255031,62.36000061035156,-1.619031616424885,63.290000915527344,-0.08110690525106268 1117,2014-03-18,62.93999862670898,63.45000076293945,62.7400016784668,62.88999938964844,561700.0,0.000954159630639273,-3.057199533509902,0.38460635582026625,43.354432862874276,32.32665260041094,-0.1485498130797609,1.0718866273542247,0.6494670907492051,1.8117640846889103,14.444007212895576,0.7099990844726562,-1.0299828198548795,-0.7680011749267663,-3.2067454436052785,1.670743093751753,-1.987373309266026,0.4513709594124933,0.9328816528320445,44.3298502825636,19.137835106588497,1.219372134339258,3,0.31000137329102273,1.700002670288093,0.5650005340576243,1.6899986267089915,-4.599998474121087,1,-0.09246901528139617,-3.033892606601364,62.88000106811523,-1.7500238420701275,62.36999893188477,-1.119657785255031,62.36000061035156,-0.09246901528139617 1118,2014-03-19,62.83000183105469,63.15999984741211,62.47000122070313,62.959999084472656,573600.0,-0.0017476453456357621,1.603774399723587,-2.599984740978473,42.523369483839225,34.515426101712144,0.08480597851060168,1.0249343920464185,0.7486873010742272,1.8502582773709833,14.509344704309196,0.6899986267089773,-1.1814892352160058,-0.7449981689453153,-3.0616238473723882,1.5716275094817576,-1.9033110081588518,0.4133146702682211,0.8799972534179688,46.01234747035999,17.645853501888976,1.158312839213536,3,0.43499755859375,1.8549995422363281,0.5974979400634766,1.7399959564208984,-5.020000457763665,2,-0.07735159109846512,-3.057199533509902,62.93999862670898,-3.033892606601364,62.88000106811523,-1.7500238420701275,62.36999893188477,-0.07735159109846512 1119,2014-03-20,62.47000122070313,63.04999923706055,62.4000015258789,62.7599983215332,515600.0,-0.005729756483527915,-2.02326984324121,2.230794060684258,40.68554269334719,36.54096745926255,0.4778087743575341,1.162584881191897,1.0947954440654826,2.1440802701737667,14.151056191226028,0.6499977111816477,-1.3306198705344627,-0.9259986877441335,-2.9752165399101713,1.1232191644219114,-1.9506076138271524,0.09861023833888538,1.0579978942871051,23.926383239643396,-6.6639401830071066,1.0246089260830218,3,0.8299999237060476,2.2150001525878835,0.9399986267089773,2.099996566772454,-4.819999694824233,3,-0.07795746200446807,1.603774399723587,62.83000183105469,-3.057199533509902,62.93999862670898,-3.033892606601364,62.88000106811523,-0.07795746200446807 1120,2014-03-21,62.47999954223633,63.0,62.349998474121094,62.90999984741211,1265000.0,0.00016004996538865335,1.131150411486605,1.4827744965207346,42.74570295808827,36.76150275020908,0.5648324662571085,0.9616781871182454,1.0787938842343578,2.0613817235653187,13.72145568702193,0.6500015258789062,-1.2633026016069309,-0.763500404357913,-2.5853922088511894,1.0583914001353634,-1.6744463066045512,0.14744549788872519,0.8841996002197305,9.558897777378855,-22.11439378750741,0.9109459022466369,3,0.8650016784667969,2.2050018310546875,0.6100006103515625,2.089998245239258,-4.599998474121101,4,-0.07826503561900333,-2.02326984324121,62.47000122070313,1.603774399723587,62.83000183105469,-3.057199533509902,62.93999862670898,-0.07826503561900333 1121,2014-03-24,61.61999893188477,62.88000106811523,61.22999954223633,62.599998474121094,923100.0,-0.01376441447907173,1.1428525425870113,2.2790670853959134,37.17057210443913,36.69403113613683,1.2016032223135298,1.6079884511386666,1.9297665822838397,2.850128348400297,13.28609000021185,1.6500015258788991,-1.1149458799600467,-1.4355010986328054,-3.0981484317722803,0.22714623450666238,-2.266824765202543,-0.604177432063068,1.5967802352905238,17.567530414461796,-15.453288481754843,0.8313236665697356,3,1.0049991607665874,2.735002517700188,2.285001754760735,2.949998855590813,-1.529998779296882,0,-0.0587471436973952,1.131150411486605,62.47999954223633,-2.02326984324121,62.47000122070313,1.603774399723587,62.83000183105469,-0.0587471436973952 1122,2014-03-25,61.22000122070313,62.36000061035156,61.18999862670898,62.11999893188477,672000.0,-0.006491361864900402,-1.4374967714247675,0.9183654403836564,42.94872892131932,38.076280401296614,1.3500915249111927,1.7861010203493848,2.322672170733348,3.1630490764681767,13.250373594194182,1.1700019836425852,-0.938300622486615,-1.6364990234374943,-3.1657955445125694,-0.10720250236241924,-2.4011472839750354,-0.8718507628999532,1.779998779296868,1.5229733707193502,-33.97547091191826,0.7646482605375385,3,1.2299976348876882,3.114999771118157,2.7849979400634695,3.349996566772454,-1.3100013732910227,1,-0.05259720935147916,1.1428525425870113,61.61999893188477,1.131150411486605,62.47999954223633,-2.02326984324121,62.47000122070313,-0.05259720935147916 1123,2014-03-26,60.77000045776367,61.7599983215332,60.7599983215332,61.52000045776367,721800.0,-0.00735055135522078,-1.5973881854031666,0.8333354526149817,35.426691016892136,38.80830395744676,1.5701571183481917,2.107068594435816,2.7756797259220605,3.5318926603521987,11.870762134067505,1.0,-1.024073318241463,-1.935999870300293,-3.6623699351505365,-0.2096298054500494,-2.7991849027254148,-1.0728148378751712,2.1100006103515554,0.4367743332611484,-34.31144286510438,0.8631850324251201,3,1.4649982452392578,3.3500003814697266,3.2349987030029297,3.799997329711914,-1.0400009155273438,2,-0.039986840330282325,-1.4374967714247675,61.22000122070313,1.1428525425870113,61.61999893188477,1.131150411486605,62.47999954223633,-0.039986840330282325 1124,2014-03-27,60.5,61.2400016784668,60.33000183105469,61.02000045776367,819400.0,-0.004442989233665151,-1.1162866001605727,0.6933339436848959,35.830577405888874,39.50905396717772,1.73055659726338,2.2324095039529226,3.027880708559806,3.7124342087967506,10.734178626959636,0.9099998474121094,-1.0986266389448218,-2.0415002822876005,-3.950308368720002,-0.1326921958551921,-2.995904325503801,-1.0870962390713999,2.0408006286621045,6.366976986072774,-29.593200284781854,0.9544040432162025,3,1.5200004577636719,3.4050025939941477,3.5049991607666016,4.069997787475586,-0.25,3,-0.04446278721833019,-1.5973881854031666,60.77000045776367,-1.4374967714247675,61.22000122070313,1.1428525425870113,61.61999893188477,-0.04446278721833019 1125,2014-03-28,59.86999893188477,60.81999969482422,59.75,60.56000137329102,1182100.0,-0.010413240795293044,-1.3010738574369813,1.3269266038220298,11.43405480013081,36.90218580520214,2.1999917568775373,2.6974909877731434,3.618532331565511,4.257026890708467,9.913506663575635,1.0699996948242188,-1.1082937541605347,-2.47900123596191,-4.646404902180471,-0.3115975697433484,-3.5627030690711905,-1.395299402852629,2.272857913208,3.8338303813113943,-24.91500923854229,1.083701833109281,3,1.7300014495849538,3.7450027465820312,4.155000686645501,4.699998855590813,-0.02000045776367898,4,-0.0370802980726892,-1.1162866001605727,60.5,-1.5973881854031666,60.77000045776367,-1.4374967714247675,61.22000122070313,-0.0370802980726892 1126,2014-03-31,59.959999084472656,60.4900016784668,59.540000915527344,60.11000061035156,1044600.0,0.0015032596324291436,1.0879053623528623,0.21739274657231314,13.255309165620986,33.557838727729546,1.8463990150115777,2.462001184547148,3.46717299892358,4.075686137919448,9.859593496093371,0.9500007629394531,-1.0293531510460738,-2.216501045227048,-4.569562396864825,0.13656030641072903,-3.3930317210459364,-1.0399703694081595,1.7042863916015634,14.893553702015296,-8.565833351875,1.17653067581889,3,1.3900012969970703,3.5500030517578196,4.085000991821289,4.60999870300293,-0.22999954223632812,0,-0.03468976064237583,-1.3010738574369813,59.86999893188477,-1.1162866001605727,60.5,-1.5973881854031666,60.77000045776367,-0.03468976064237583 1127,2014-04-01,59.7400016784668,60.06000137329102,59.58000183105469,59.97000122070313,1378500.0,-0.003669069535773728,1.3414620530521777,1.5333146838920162,13.84923764203134,30.371824078639783,1.748628086484942,2.5172913425044143,3.6435892135093297,4.210598931058733,9.384223186243325,0.47999954223633523,-0.9713806762092503,-2.2499984741210923,-4.757586914830128,0.2575899665879504,-3.5037926944756137,-0.996204253766571,1.4994268854980461,9.00905390242268,-10.456539347178827,1.25379422035452,4,1.5549983978271484,3.770000457763679,4.389998435974121,4.829996109008789,0.45999908447265625,1,0.005858695418270221,1.0879053623528623,59.959999084472656,-1.3010738574369813,59.86999893188477,-1.1162866001605727,60.5,0.005858695418270221 1128,2014-04-02,60.61000061035156,60.63999938964844,59.5,59.849998474121094,2312200.0,0.01456308850755117,1.780487351017408,-3.3043636906439198,31.958728830356392,29.40217809386303,0.5929615357840845,1.6126220176672206,2.7208445218352537,3.352320103177348,9.945669514668273,1.1399993896484375,-0.9820050086599892,-1.305499649047853,-3.886780172436602,1.275780874340903,-2.596139910742231,-0.014859387353475029,0.28954242392578067,63.793076988847496,42.11938265340551,1.290640261694378,4,0.6399993896484375,2.8800010681152415,3.6700000762939453,3.719999313354492,-0.0800018310546804,2,-0.011549261770175567,1.3414620530521777,59.7400016784668,1.0879053623528623,59.959999084472656,-1.3010738574369813,59.86999893188477,-0.011549261770175567 1129,2014-04-03,60.75,61.099998474121094,60.4000015258789,60.59000015258789,1037200.0,0.0023098397663525727,-1.5925952089970405,0.21052552326456858,33.73492406978279,28.400980439606865,0.2048658263002423,1.4002874452481322,2.5302504227130242,3.236629903222166,10.514988607011478,0.6999969482421946,-1.0992125342069627,-1.0740001678466768,-3.685661328986072,1.537660993292718,-2.3798307484163743,0.23183041272302063,-1.25,78.12507450587702,53.24994341114854,1.305830580569696,4,0.4400005340576172,1.3050003051757812,4.365001678466797,3.8900012969970703,0.7000007629394531,3,-0.016790130991994556,1.780487351017408,60.61000061035156,1.3414620530521777,59.7400016784668,1.0879053623528623,59.959999084472656,-0.016790130991994556 1130,2014-04-04,59.56999969482422,61.2400016784668,59.38000106811523,61.11000061035156,871800.0,-0.01942387333622686,1.066663840969787,-9.625014901175405,20.70790102834954,26.571794764485798,1.0378097519475347,2.498079583286824,3.638775874751026,4.4151639549280475,11.341332302983927,1.8600006103515696,-1.2480201341955706,-2.120500373840329,-4.909565183858319,0.6685644361776681,-3.5150327788493243,-0.7259679688313341,1.529998779296875,10.214976578587184,-13.236556811379074,1.3945324050089978,4,1.3000011444091797,2.4250011444091797,5.507501602172852,5.070001602172852,1.25,4,0.01141514703138169,-1.5925952089970405,60.75,1.780487351017408,60.61000061035156,1.3414620530521777,59.7400016784668,0.01141514703138169 1131,2014-04-07,58.34000015258789,59.86000061035156,58.29999923706055,59.34000015258789,837600.0,-0.02064796959102888,-1.8888865341414827,0.6493502633130378,16.27563177501078,23.608117303784848,1.9596952458494101,3.4721368316104844,4.800554706412385,5.639084712025195,11.729781238025314,1.5600013732910156,-1.4036738357489398,-3.075000000000003,-6.048359050072534,-0.10164094992747152,-4.5616795250362685,-1.5883204749637372,2.9000015258789062,1.3605742282380784,-18.64653336317596,1.4866795250362657,4,1.6899986267089844,3.114999771118164,6.692501068115234,6.30000114440918,2.5699996948242188,0,0.02588272741830333,1.066663840969787,59.56999969482422,-1.5925952089970405,60.75,1.780487351017408,60.61000061035156,0.02588272741830333 1132,2014-04-08,58.9000015258789,59.209999084472656,58.09000015258789,58.38000106811523,1321900.0,0.009598926496851679,-1.036357457197478,-0.5200004577636719,22.971099588306174,22.22416270060863,1.1577425035887075,2.6685487568387245,4.185815129538781,5.067577007215576,11.640083027836411,1.1199989318847656,-1.5903472117074102,-2.2734987258911232,-5.239753002866458,0.6927555510842183,-3.7566258643787975,-0.7903715874034489,2.3400001525878977,25.714316854656243,8.625052930734057,1.4831271384876707,4,0.7649993896484446,2.4499988555908274,5.970000267028816,5.739999771118171,1.3499984741211009,1,0.014091646771736466,-1.8888865341414827,58.34000015258789,1.066663840969787,59.56999969482422,-1.5925952089970405,60.75,0.014091646771736466 1133,2014-04-09,59.0,59.290000915527344,58.70000076293945,59.13999938964844,1456100.0,0.001697766919023902,1.6818039950062422,-0.26922935847118806,25.24961526489571,21.048500240498278,0.8719617180721713,2.35122365228014,4.013381027652123,4.947435603375396,12.112967424989812,0.5900001525878906,-1.6734921956832238,-1.9590002059936538,-4.901179096452829,0.9831786844655213,-3.4300896512232413,-0.48791076076406625,2.0510015869140616,28.88887005088683,12.141300135159817,1.4710894452295866,4,0.6650009155273438,2.3500003814697266,5.870001792907715,5.64000129699707,1.970001220703132,2,0.0203389959820246,-1.036357457197478,58.9000015258789,-1.8888865341414827,58.34000015258789,1.066663840969787,59.56999969482422,0.0203389959820246 1134,2014-04-10,58.08000183105469,59.1500015258789,57.849998474121094,58.86000061035156,1729200.0,-0.015593189304157873,-1.09676982710883,5.571444141689374,22.22221687051062,22.24718491498492,1.5785884642037828,3.092698760860131,4.854562479635959,5.8377448159490655,13.42607006768946,1.3000030517578054,-1.826210949403773,-2.6649984359741197,-5.794750031760437,0.4647531598121972,-4.229874233867278,-1.1001226380809612,2.7933396697998063,6.7847533783669745,-10.423018525225825,1.5648757978931578,4,1.4649982452392578,3.1499977111816406,6.625,6.559999465942383,3.079998016357422,3,0.04218314171836357,1.6818039950062422,59.0,-1.036357457197478,58.9000015258789,-1.8888865341414827,58.34000015258789,0.04218314171836357 1135,2014-04-11,56.54999923706055,58.209999084472656,56.36999893188477,57.7400016784668,1293100.0,-0.02634301903854397,-1.37418907079081,1.525646543291991,20.48892982375108,23.050920543666045,2.892277116241047,4.389370804456654,6.258297482985682,7.317683077781005,15.221393949375523,1.8400001525878835,-1.9437114473841461,-3.904001045227048,-7.451919104924855,-0.3560829855292411,-5.677960075075951,-2.1300420153781445,4.081474821655277,5.157599387025251,-11.508765136368964,1.7739590298489052,4,2.2550010681152344,3.940000534057617,8.112502098083496,8.090002059936523,4.19000244140625,4,0.08664901135255265,-1.09676982710883,58.08000183105469,1.6818039950062422,59.0,-1.036357457197478,58.9000015258789,0.08664901135255265 1136,2014-04-14,57.77999877929688,57.83000183105469,56.52000045776367,57.099998474121094,1553600.0,0.021750655328572455,2.3589502821874664,-0.5714276555367552,31.740960137620704,25.03888970984264,1.4757113712025927,2.9067310953456555,4.93596393232454,6.060869177017622,16.341540706803404,1.3100013732910156,-2.0326387238735606,-2.4190013885497947,-5.965860197780408,1.1278574206808187,-4.1924307931651015,-0.645571983934488,2.4253277667358404,48.287633204043175,28.478618417165137,1.7734294046153072,4,1.0250015258788991,2.710000991821282,6.882502555847161,6.860002517700188,3.2100028991699148,0,0.052613377981181264,-1.37418907079081,56.54999923706055,-1.09676982710883,58.08000183105469,1.6818039950062422,59.0,0.052613377981181264 1137,2014-04-15,57.11999893188477,58.02999877929688,56.72999954223633,57.75,684300.0,-0.011422635191342234,1.1848751887315494,-0.926471743203651,31.048792487539856,24.937785671751918,1.9276982144464512,3.2763344391502685,5.528873802004341,6.692180026309131,17.436155770740353,1.299999237060554,-1.9621305657537533,-2.788001251220699,-6.342969352257889,0.766966849816491,-4.565485301739294,-1.010517200702104,2.7017948527331512,25.6849140583257,3.2839397000487374,1.7774840505185958,4,1.6850013732910085,3.3700008392333913,7.54250240325927,7.520002365112298,3.5100021362304545,1,0.06635155788512681,2.3589502821874664,57.77999877929688,-1.37418907079081,56.54999923706055,-1.09676982710883,58.08000183105469,0.06635155788512681 1138,2014-04-16,57.97000122070313,58.02000045776367,57.0099983215332,57.599998474121094,596300.0,0.014880992729568776,3.297870268164405,-0.5873049512264713,37.61019095905461,25.36837088167101,0.7418427260401401,2.154001370117335,4.6215648096886355,5.827081769140079,18.854253965533736,1.0100021362304688,-1.8970033261685302,-1.6949989318847614,-5.068777307226469,1.6787794434569463,-3.3818881195556187,-0.00810974421390398,1.5066130786414789,57.55398546299845,31.75646619831974,1.686889187670854,4,0.8349990844726491,2.224996566772454,5.974999427795403,6.670000076293938,2.979999542236321,2,0.039330666401341974,1.1848751887315494,57.11999893188477,2.3589502821874664,57.77999877929688,-1.37418907079081,56.54999923706055,0.039330666401341974 1139,2014-04-17,57.599998474121094,58.2400016784668,57.52000045776367,57.93000030517578,461100.0,-0.006382658940671138,-1.9387933047878552,-0.891890220013592,38.59296339846175,27.3556000339057,0.6906579265497399,2.256121323916375,4.94360938561568,6.169464776761316,20.31832093713259,0.720001220703125,-1.84416467475193,-1.8215015411376925,-5.042376286671839,1.3993732043964542,-3.431938913904766,-0.21106416837061914,1.5659542884775348,65.77527998204839,35.66282874142925,1.6104373727670727,4,0.5150012969970703,2.440000534057617,6.345002174377441,7.040002822875977,3.5300025939941335,3,0.05850699367806644,3.297870268164405,57.97000122070313,1.1848751887315494,57.11999893188477,2.3589502821874664,57.77999877929688,0.05850699367806644 1140,2014-04-21,57.59000015258789,57.7599983215332,57.16999816894531,57.5,487100.0,-0.00017358197566086364,1.7442091535738682,-0.2727262218523142,37.99392508428475,29.768743734936137,0.43611945199982216,1.9826404347544084,4.90293256709829,6.141285853099973,21.985205675160145,0.5900001525878906,-1.98207748696651,-1.5869998931884766,-4.563434701174174,1.3894349147972207,-3.075217297181325,-0.09878248919562793,1.2963572269393495,62.20924043221376,28.92533916032764,1.4882174039928497,4,0.23999977111816406,2.4499988555908203,6.3550004959106445,7.05000114440918,2.950000762939453,0,0.061989923343728215,-1.9387933047878552,57.599998474121094,3.297870268164405,57.97000122070313,1.1848751887315494,57.11999893188477,0.061989923343728215 1141,2014-04-22,58.0,58.11999893188477,57.5,57.91999816894531,388400.0,0.007119288875252483,2.874997019764791,0.8889077268681389,41.35188150626677,31.81105283693176,-0.030375667335690082,1.3571139512296853,4.4437203574333495,5.685205691517936,23.668345797706277,0.6199989318847727,-2.151415348033211,-0.9960000991821261,-3.7810313557878175,1.7890311574235653,-2.3885157274849718,0.39651552912071963,0.6347215347629955,84.10587159393489,45.778805740254185,1.3925156283028441,4,-0.1700000762939453,2.039999008178711,5.945000648498535,6.64000129699707,2.8100013732910227,1,0.04724140824942746,1.7442091535738682,57.59000015258789,-1.9387933047878552,57.599998474121094,3.297870268164405,57.97000122070313,0.04724140824942746 1142,2014-04-23,58.0,58.29999923706055,57.61000061035156,57.7400016784668,673100.0,0.0,-1.6538385357444154,3.249904634751097,35.79978282382166,32.98329367681242,-0.1916171757302294,1.1631457842121762,4.396717208774781,5.632909377611753,25.32529792104662,0.6899986267089844,-2.144953863614006,-0.8350000381469727,-3.445517653376541,1.7755175770825957,-2.140258845761757,0.47025876946781153,0.4082492744751747,76.74426169396096,39.918432529331454,1.3052588076147853,4,-0.23999977111816406,1.9099998474121094,5.945000648498535,6.64000129699707,1.1899986267089773,2,0.05155175307701376,2.874997019764791,58.0,1.7442091535738682,57.59000015258789,-1.9387933047878552,57.599998474121094,0.05155175307701376 1143,2014-04-24,58.34000015258789,58.4900016784668,58.02000045776367,58.34000015258789,663500.0,0.005862071596342888,2.1333095976806877,0.0,37.16720433973465,34.643847840059536,-0.7097182569577569,0.6659030521117941,3.9972214485329047,5.233117508608487,26.608728152149517,0.4900016784667969,-1.9605529926860328,-0.37349987030029297,-2.8262475768055637,2.0792478362049778,-1.5998737235529248,0.8528739829523388,-1.970001220703118,88.63627825252651,54.67848843828007,1.2263738532526338,4,-0.9099998474121094,1.4249992370605469,5.6050004959106445,6.30000114440918,1.2299995422363281,3,0.039252672429514135,-1.6538385357444154,58.0,2.874997019764791,58.0,1.7442091535738682,57.59000015258789,0.039252672429514135 1144,2014-04-25,57.81000137329102,58.40999984741211,57.599998474121094,58.18000030517578,721300.0,-0.00908465508931533,-1.050624109708105,-100.0,39.931361650253486,36.804118043004244,-0.24814147978742085,1.0372197083407073,4.444220356959015,5.705064409221755,27.70908546464766,0.8100013732910156,-1.8712645043863319,-0.7689987182617131,-3.1013247197556026,1.5633272832321765,-1.9351617190086543,0.39716428248522817,-1.3976023864746097,48.48496232996519,11.047827290705762,1.1661630007469446,4,-0.30500030517578836,1.8999977111816335,6.164999008178704,6.829999923706048,2.1099967956542898,4,0.054315850459383475,2.1333095976806877,58.34000015258789,-1.6538385357444154,58.0,2.874997019764791,58.0,0.054315850459383475 1145,2014-04-28,57.6500015258789,58.13999938964844,56.849998474121094,58.09000015258789,882400.0,-0.0027676845461215294,3.777806819867615,1.189188910539978,45.50196578709813,38.333118670723955,0.09421008275102594,1.0776257794183621,4.433508850012231,5.800862144757154,28.588358348411347,1.2900009155273438,-1.8271880624427723,-0.8179986953735394,-3.1024416262967165,1.4664442355496377,-1.960220160835128,0.3242227700880491,-1.1960504852294775,48.78057857679462,6.49992636738714,1.1422214654615868,4,-0.040000915527336645,2.0349979400634837,6.3424997329711985,6.989999771118171,3.229999542236328,0,0.06036425759111497,-1.050624109708105,57.81000137329102,2.1333095976806877,58.34000015258789,-1.6538385357444154,58.0,0.06036425759111497 1146,2014-04-29,57.88000106811523,58.1500015258789,57.31000137329102,57.68999862670898,453200.0,0.003989584321746786,1.30135969816996,-0.43182507824488003,43.0517681433287,39.666782632478274,-0.1342278514476547,0.7207620480568622,4.039687902068785,5.511657332615847,29.352601716969986,0.8400001525878764,-1.6524945749151385,-0.48399925231934304,-2.6696987287438034,1.7017002241051173,-1.5768489905315732,0.6088504858928871,-1.3853290147094555,62.80491350656013,17.667459410049737,1.0928497382122309,4,-0.21000099182128196,1.7449989318847727,6.135000228881843,6.760000228881843,3.4599990844726634,1,0.0459571492454145,3.777806819867615,57.6500015258789,-1.050624109708105,57.81000137329102,2.1333095976806877,58.34000015258789,0.0459571492454145 1147,2014-04-30,60.09000015258789,61.18999862670898,58.38000106811523,60.0,1528800.0,0.03818242991861487,1.4541494463684688,0.47367892707998716,55.76719610892836,41.68422764913091,-2.0994020694007745,-1.5406621450108418,1.7023549158214877,3.252627144209498,29.106736204950153,3.30999755859375,-1.2513548459467927,1.7084999084472656,-0.5285875397925537,3.945587356687085,0.589956184327356,2.8270436325671753,-3.5554215066809007,74.65441392979739,26.32721190137515,1.1185437241199092,4,-1.0700016021728516,-0.7250003814697266,3.3999996185302734,4.26500129699707,1.25,2,0.011982047243714655,1.30135969816996,57.88000106811523,3.777806819867615,57.6500015258789,-1.050624109708105,57.81000137329102,0.011982047243714655 1148,2014-05-01,59.90999984741211,60.459999084472656,59.65999984741211,59.959999084472656,895000.0,-0.0029955118109286083,-1.9090921701496057,-0.5555461365659305,60.505151591463985,44.118915226131165,-1.8050985897767404,-1.4923042358171728,1.74127777218024,3.3846066812760967,29.540935427528325,0.7999992370605469,-1.025311232959794,1.5634996414184599,-0.5449923761736457,3.6719916590105655,0.5092536326224106,2.617745650214509,-3.1892044022730417,70.50694160612824,16.225749084964022,1.0542460087960523,5,-0.8900012969970703,-0.845001220703125,3.4825000762939453,4.42500114440918,1.8800010681152344,3,-0.012018047446785807,1.4541494463684688,60.09000015258789,1.30135969816996,57.88000106811523,3.777806819867615,57.6500015258789,-0.012018047446785807 1149,2014-05-02,59.72999954223633,60.43000030517578,59.63999938964844,60.43000030517578,552600.0,-0.0030045118616964794,1.2571430128446166,14.00022888532845,71.60326115125058,47.853285900238475,-1.442922201612788,-1.4678977688501291,1.75714689481822,3.479445213775378,30.502924646189584,0.7900009155273438,-0.7224670979492203,1.4344993591308608,-0.4685451490794179,3.3375438673411395,0.4829771050257179,2.3860216132360037,-2.830435969834461,66.35946928245909,5.622217291631159,0.9515222541051407,5,-0.7100009918212891,-0.9249992370605469,3.447500228881836,4.39000129699707,1.4599990844726491,4,-0.0026787183766671108,-1.9090921701496057,59.90999984741211,1.4541494463684688,60.09000015258789,1.30135969816996,57.88000106811523,-0.0026787183766671108 1150,2014-05-05,60.25,60.31000137329102,59.099998474121094,59.34000015258789,533900.0,0.008705850690589267,1.3495142754500589,-1.2999983651315252,68.57143348833036,50.877680564912204,-1.7275965893917657,-2.0388765148335324,1.0924375325432436,2.889375654795643,30.76890609945468,1.210002899169929,-0.5213964567871301,1.9204998016357422,-0.09914570708246373,3.940145310353948,0.9106770472766428,2.9303225559948416,-3.1788190254258453,75.77321412068225,12.905102072699762,1.009822754359102,5,-1.230001449584961,-1.4449996948242188,2.7125015258789062,3.6550025939941477,0.8899993896484375,0,-0.0054772088141856745,1.2571430128446166,59.72999954223633,-1.9090921701496057,59.90999984741211,1.4541494463684688,60.09000015258789,-0.0054772088141856745 1151,2014-05-06,59.849998474121094,60.36000061035156,59.70000076293945,60.099998474121094,327900.0,-0.00663902947516859,-1.4000194204386245,-0.274725320790942,71.36148805355604,54.82898114599381,-1.1595104955474014,-1.6020893707583355,1.3449342544559286,3.220901100672748,30.28191139260434,0.6599998474121094,-0.3020879852609255,1.4449983596801772,-0.6861193564587538,3.576116075819108,0.3794395016107117,2.5105572177496427,-2.6140647934615444,52.313120397923754,-14.62810669317544,1.0655588580694653,5,-0.8299999237060547,-1.0449981689453125,2.757502555847168,3.7650032043457102,0.75,1,0.01720973467425413,1.3495142754500589,60.25,1.2571430128446166,59.72999954223633,-1.9090921701496057,59.90999984741211,0.01720973467425413 1152,2014-05-07,59.72999954223633,60.02999877929688,59.11000061035156,59.88000106811523,652500.0,-0.0020049947359088716,3.088908480553292,0.6000061035155966,65.5476887719167,57.98236830512514,-0.858594373409467,-1.493282190864214,1.3187955904152773,3.2970575123142964,29.807299352238182,0.9199981689453196,-0.060197749158049874,1.2834995269775362,-0.9193240281405863,3.4863230820956588,0.1820877494184714,2.384911304536601,-2.3359032637347994,46.32358716018356,-20.904318209396315,1.1014117775590617,5,-0.7100009918212891,-0.9249992370605469,2.7000017166137695,3.7800025939941477,0.6899986267089844,2,0.02695463958966049,-1.4000194204386245,59.849998474121094,1.3495142754500589,60.25,1.2571430128446166,59.72999954223633,0.02695463958966049 1153,2014-05-08,60.20000076293945,60.66999816894531,59.18999862670898,59.540000915527344,586500.0,0.007868763172696358,-1.1764628334693594,-4.3999542240986775,72.56947088941408,61.6088248872541,-1.1588763275358218,-1.9697636643675764,0.7508829773116901,2.7920481752430106,29.19059777399664,1.4799995422363352,0.1413570255908141,1.6935007095336942,-0.6346091051409388,4.021610524208327,0.5294458021963777,2.857555616871011,-2.6540683905096287,70.06385367110013,2.542641273650162,1.1640549073373179,5,-1.180002212524414,-1.3950004577636719,2.202500343322754,3.3100013732910227,0.5999984741210938,3,0.018936866697687016,3.088908480553292,59.72999954223633,-1.4000194204386245,59.849998474121094,1.3495142754500589,60.25,0.018936866697687016 1154,2014-05-09,60.52999877929688,60.97000122070313,59.93999862670898,60.31000137329102,460300.0,0.005481694554405836,-1.1458322571415744,0.33332948010288127,74.1776281735562,64.79500959686055,-1.187327550316546,-2.220657246696227,0.32446700544812046,2.4215800929716877,27.940057035962205,1.0300025939941548,0.423888373152586,1.9009988784790082,-0.5850876604864581,4.3870854174444744,0.657955608996275,3.1440421479617413,-2.8383037566958933,76.47049223802053,7.935422275928531,1.243043269482734,5,-1.279998779296882,-1.7249984741211009,1.8400020599365163,2.960002899169922,-0.14999771118165484,4,0.020816159947807833,-1.1764628334693594,60.20000076293945,3.088908480553292,59.72999954223633,-1.4000194204386245,59.849998474121094,0.020816159947807833 1155,2014-05-12,61.45000076293945,61.68000030517578,60.36999893188477,60.72999954223633,470700.0,0.015199107916672228,1.2203407364303374,3.272771410240849,76.17602946173402,68.47548307668336,-1.689256872469329,-2.9036108985094558,-0.6809937150073964,1.4566262688738973,26.061883960240838,1.3100013732910085,0.7128862343800932,2.576000785827638,-0.011144610482297423,5.163146182137574,1.2824280876726704,3.869573483982606,-3.618373596174145,91.05060040670318,23.47367657976919,1.2935726981549667,5,-1.4200000762939453,-2.4250011444091797,0.1724996566772461,2.040000915527351,-1.4599990844726562,0,-0.004231116891820874,-1.1458322571415744,60.52999877929688,-1.1764628334693594,60.20000076293945,3.088908480553292,59.72999954223633,-0.004231116891820874 1156,2014-05-13,60.81999969482422,61.6500015258789,60.6500015258789,61.6500015258789,400700.0,-0.01025225484610881,1.4096332383491543,-1.1527783664646194,69.52908045734088,70.00458133761809,-0.6686784989005972,-2.144112958698983,-0.13554022537287835,2.037555711094285,24.082212077705016,1.0,1.0107500862950403,1.7939996719360352,-0.8783252446870691,4.466324588559139,0.4578372136244866,3.1301621302475837,-2.7574701397542825,66.5369372578706,0.11467863758531394,1.3361624583115517,5,-0.43000030517578125,-1.7950000762939453,0.6125011444091797,2.6100025177001953,-0.6199989318847656,1,0.005261422170830032,1.2203407364303374,61.45000076293945,-1.1458322571415744,60.52999877929688,-1.1764628334693594,60.20000076293945,0.005261422170830032 1157,2014-05-14,60.90999984741211,61.290000915527344,60.540000915527344,60.540000915527344,348600.0,0.0014797789056146815,-3.0540657573226935,-0.4457808622116041,68.43614953172816,70.88580333098078,-0.7041816389179942,-2.040220563446951,-0.31271965425853665,1.890046524938505,22.203515459569573,0.75,1.283868399507071,1.6944997787475558,-0.9460616455247859,4.335061203019897,0.3742190666113814,3.01478049088373,-2.63042204733582,69.07630768193728,5.23826205246651,1.320280712136171,5,-0.5200004577636719,-1.885000228881836,-0.16750049591064453,1.980001449584968,-0.4500007629394531,2,-0.00508949883545573,1.4096332383491543,60.81999969482422,1.2203407364303374,61.45000076293945,-1.1458322571415744,60.52999877929688,-0.00508949883545573 1158,2014-05-15,60.25,60.86000061035156,59.47999954223633,60.86000061035156,549300.0,-0.010835656691273954,3.524589138754784,-1.648655057581475,67.18308338119603,70.39467246764139,0.010190829031472504,-1.2655355378447837,0.29480025359161743,2.4865189382920505,20.19285909057656,1.4300003051757812,1.5719125875464712,0.9204999923706083,-1.6903552828587678,3.5313552675999844,-0.3849276452440762,2.225927629985293,-1.7663968496177418,35.0000086697635,-29.508604612788957,1.3054276376146872,5,0.1399993896484375,-1.2250003814697266,0.25750064849853516,2.5350017547607493,0.11999893188477273,3,0.0028215463725362877,-3.0540657573226935,60.90999984741211,1.4096332383491543,60.81999969482422,1.2203407364303374,61.45000076293945,0.0028215463725362877 1159,2014-05-16,60.97000122070313,60.97999954223633,59.77999877929688,60.2599983215332,466900.0,0.011950227729512486,2.287675384735956,-1.1639380143582676,71.67100592423203,70.73906940496379,-0.5759900360969255,-1.8130769693669677,-0.4858707625991414,1.6951954514719105,18.320602468007024,1.200000762939446,1.5965846909566466,1.472001075744636,-1.1036299771904652,4.047632128679737,0.18418554927708186,2.75981660221219,-2.2946142410332655,67.7273255340144,1.1784437605903264,1.287815526467552,5,-0.5750007629394602,-1.9450016021728587,-0.46250057220459695,1.8150005340576172,-1.4300003051757884,4,-0.0027882889985060277,3.524589138754784,60.25,-3.0540657573226935,60.90999984741211,1.4096332383491543,60.81999969482422,-0.0027882889985060277 1160,2014-05-19,61.15999984741211,61.56000137329102,60.61999893188477,60.68000030517578,554600.0,0.0031162641119393264,-2.1333295186506938,0.6760529327380214,71.5222939438449,70.756936726107,-0.6965835371322271,-1.8149608876459666,-0.7246213658163612,1.442717882990813,16.095659559185442,0.94000244140625,1.5978254232624778,1.4834997177124052,-1.029432807949874,3.9964322433746844,0.22703345488126558,2.739965980543545,-2.3043360682118887,77.41929813150347,9.967347247764451,1.2564662628311412,5,-0.7649993896484375,-2.135000228881836,-0.7725000381469727,1.5050010681152415,-1.9300003051757812,0,-0.012753413689386872,2.287675384735956,60.97000122070313,3.524589138754784,60.25,-3.0540657573226935,60.90999984741211,-0.012753413689386872 1161,2014-05-20,60.7400016784668,61.47999954223633,60.52000045776367,61.25,584900.0,-0.006867203564309476,-1.0210490810602442,-1.062497516470766,55.57462540077209,69.6488185737576,-0.15316924656367092,-1.2428870917007373,-0.41116369861099855,1.7981185326850095,14.19326587731459,0.9599990844726562,1.5225973552979042,0.9265014648437528,-1.4988230092690813,3.351825938956587,-0.2861607722126678,2.1391637019001735,-1.714877707708041,60.57697245350822,-5.717552105446401,1.2126622370564184,5,-0.30500221252441406,-1.6400012969970703,-1.0925016403198242,1.184999465942397,-1.5900001525878977,1,-0.012347711216245894,-2.1333295186506938,61.15999984741211,2.287675384735956,60.97000122070313,3.524589138754784,60.25,-0.012347711216245894 1162,2014-05-21,60.9900016784668,61.27999877929688,60.61999893188477,60.83000183105469,478100.0,0.004115903738748594,-1.2758393896544344,-0.3137262235120762,59.152555523227626,68.15805019973688,-0.2298088174056261,-1.3253496780424996,-0.7631272967609704,1.4841592388672638,12.423266480867651,0.6599998474121094,1.4597730146723151,1.0270013809204102,-1.2940152517135957,3.348018013554416,-0.1335069353965963,2.1875096972374166,-1.8055851276430204,72.59619264204208,6.552183930167288,1.1605083163170036,5,-0.4100017547607422,-1.7850017547607422,-1.3425016403198242,0.934999465942397,-1.3200035095214844,2,-0.012952957760062889,-1.0210490810602442,60.7400016784668,-2.1333295186506938,61.15999984741211,2.287675384735956,60.97000122070313,-0.012952957760062889 1163,2014-05-22,60.63000106811523,61.31999969482422,60.54999923706055,60.88999938964844,689600.0,-0.005902616829713492,-2.666651529050599,-1.6249910592948016,57.40132610883422,66.29401663699,0.22082381356692338,-0.827413383110958,-0.4971911506062128,1.7763401464932045,10.782209511856172,0.7700004577636719,1.4038126790051564,0.5525007247924734,-1.654539056897768,2.7595405064827148,-0.5510191660526473,1.656020615637594,-1.295849492030328,47.752867983806055,-17.49729730994619,1.1035198908451225,5,-0.05000114440917258,-1.3650016784667898,-0.9825010299682546,1.2950000762939666,-0.6100006103515554,3,-0.0028039251302598434,-1.2758393896544344,60.9900016784668,-1.0210490810602442,60.7400016784668,-2.1333295186506938,61.15999984741211,-0.0028039251302598434 1164,2014-05-23,60.95000076293945,61.02999877929688,60.540000915527344,60.88999938964844,462600.0,0.005277910097094107,3.4545785576804136,-0.2307760024648909,55.95238635869694,64.04694518109699,-0.03725054784479909,-0.9487537644228823,-0.8794950142376621,1.3935252159444929,8.745404678347612,0.48999786376953836,1.4302117890547237,0.7155004501342788,-1.2453850874743253,2.676385987742883,-0.26494231867002327,1.6959432189385808,-1.4750982631091034,41.34614679235566,-21.64045940718553,0.980442768804302,5,-0.38500022888183594,-1.6850013732910156,-1.4500017166137695,0.9750003814697408,-0.04999923706055398,4,-0.009516026641419706,-2.666651529050599,60.63000106811523,-1.2758393896544344,60.9900016784668,-1.0210490810602442,60.7400016784668,-0.009516026641419706 1165,2014-05-27,61.13000106811523,61.13999938964844,60.65999984741211,61.02999877929688,437700.0,0.002953245330970189,7.000063578853673,1.6666666666664298,61.30744371467944,63.133429987467935,-0.2988429027091186,-0.9008612990440668,-1.1213147710419022,1.152555640269746,6.1471924198862355,0.4799995422363281,1.3794536330833012,0.7215007781982337,-0.8533582943640852,2.2963598507605525,-0.06592875808292575,1.508930314479393,-1.5227926999641497,63.54179084312763,-0.7621013949991351,0.7874295362811581,5,-0.6100006103515554,-1.8650016784667898,-2.0525016784667898,0.7950000762939666,-0.5499992370605398,1,-0.02601014436129645,3.4545785576804136,60.95000076293945,-2.666651529050599,60.63000106811523,-1.2758393896544344,60.9900016784668,-0.02601014436129645 1166,2014-05-28,60.540000915527344,61.25,60.52999877929688,61.25,481200.0,-0.00965156457187799,1.0281750679661528,-7.099828342552983,56.606861599944736,61.81906466171422,0.27632063052828926,-0.10684067266709008,-0.6177059152064572,1.6871169930475673,3.3716407087947533,0.7200012207031179,1.2688436359444353,-0.0014993667602567484,-1.032703502763482,1.0297047692429686,-0.5171014347618694,0.5141027012413559,-0.8084250311547834,1.2660917264614915,-62.61420905651578,0.5156020680016116,5,-0.020000457763671875,-1.2750015258789062,-1.605001449584961,1.3850002288818501,0.6100006103515554,2,-0.021638608415597615,7.000063578853673,61.13000106811523,3.4545785576804136,60.95000076293945,-2.666651529050599,60.63000106811523,-0.021638608415597615 1167,2014-05-29,60.81000137329102,61.02000045776367,60.4900016784668,60.54999923706055,361700.0,0.004459868742658468,-1.7894874214467846,-0.36620066408055935,55.143343836080014,60.481315823368,-0.010455876980117296,-0.33743521665110876,-0.9746756387658806,1.3625253655417353,3.4754137970542858,0.529998779296875,1.056507445465492,0.23250102996826882,-0.7824798865112541,1.2474819464477918,-0.2749894282714891,0.7399914882080267,-0.9615200236702677,38.554272241347675,-23.529969533729123,0.5074904582397612,5,-0.1400012969970703,-1.5450019836425852,-1.87500190734864,1.1149997711181712,0.5900001525878764,3,-0.02729813862726249,1.0281750679661528,60.540000915527344,7.000063578853673,61.13000106811523,3.4545785576804136,60.95000076293945,-0.02729813862726249 1168,2014-05-30,59.18999862670898,61.0,59.18999862670898,61.0,3349800.0,-0.026640399769725764,1.0000000000000078,-6.961486545966562,40.720227021880525,57.042340389773386,1.6129970646780052,1.2921081962284688,0.541286218724558,2.941593796993473,4.062557301121821,1.8100013732910227,0.8794353986033769,-1.3515016555786232,-2.5074536444339444,-0.1955496667233021,-1.9294776500062838,-0.7735256611509627,2.490001678466804,0.0,-57.77501442913466,0.5779759944276606,5,1.1850013732910227,0.07500076293946023,-0.3549985885620046,2.7350025177002166,1.9600028991699219,4,0.008109470406707286,-1.7894874214467846,60.81000137329102,1.0281750679661528,60.540000915527344,7.000063578853673,61.13000106811523,0.008109470406707286 1169,2014-06-02,59.56999969482422,59.68999862670898,59.11000061035156,59.31000137329102,836200.0,0.006420021573438017,1.320009765699544,-0.14364537252281517,35.92814439648163,53.0874348845108,1.1326294601748685,0.9481161488290013,0.07112048064928445,2.523091228736263,4.724131340307935,0.5799980163574148,0.7092415885689292,-0.9635005950927749,-2.1450311542305087,0.218029964044959,-1.5542658746616453,-0.3727353155239044,2.060200576782229,21.495290451845673,-30.745783310692932,0.5907652795688678,6,0.7250003814697266,-0.30500030517578125,-0.9724998474121094,2.355001449584975,1.3800010681152344,0,0.007554150835064499,1.0000000000000078,59.18999862670898,-1.7894874214467846,60.81000137329102,1.0281750679661528,60.540000915527344,0.007554150835064499 1170,2014-06-03,59.91999816894531,60.209999084472656,59.40999984741211,59.47999954223633,501200.0,0.005875415073260504,-1.7586274935380122,1.6923133353874606,42.96873975545415,51.68678092391992,0.6573684389160661,0.6030456063393359,-0.3671569758577533,2.1402273908726954,4.888140588110221,0.7999992370605469,0.5978840965784968,-0.5970020294189453,-1.8041418480303264,0.6101377891924358,-1.2005719387246359,0.0065678798867452315,1.609394116210943,37.850364000655986,-12.062614070393181,0.6035699093056922,6,0.2950019836425781,-0.654998779296875,-1.3124980926513672,2.0050029754638814,1.1000022888183594,1,0.016355196710294395,1.320009765699544,59.56999969482422,1.0000000000000078,59.18999862670898,-1.7894874214467846,60.81000137329102,0.016355196710294395 1171,2014-06-04,60.88000106811523,61.0,59.72999954223633,59.72999954223633,1029700.0,0.016021410689352367,-1.208693517676952,2.6136479890413646,49.793681143967696,50.646905992891035,-0.31367320608524096,-0.29074207835126487,-1.3783790294096505,1.1561206345323072,4.84012901210244,1.2700004577636719,0.3947484991144137,0.31150074005126527,-0.8632753091178103,1.4862767892203408,-0.27588728453326894,0.8988887646357995,0.5526155500488414,92.67018843807071,43.3148521519782,0.5873880245845365,6,-0.6650009155273366,-1.3850002288818288,-2.2325010299682546,1.0450000762939666,0.23999786376954546,2,-0.004927714057115229,-1.7586274935380122,59.91999816894531,1.320009765699544,59.56999969482422,1.0000000000000078,59.18999862670898,-0.004927714057115229 1172,2014-06-05,61.34000015258789,61.40999984741211,60.849998474121094,61.0,579700.0,0.007555832398195905,1.3333412806268825,0.29565191431206356,57.70862525824729,50.68105034282583,-0.8032771023885843,-0.6576580024874303,-1.8724129720689646,0.6778009446193991,4.441429187542708,0.5600013732910156,0.18076850385386223,0.6909997940063448,-0.4623014128476157,1.8443010008603054,0.114349190579361,1.2676503974333286,-2.229999542236328,96.95653399808602,43.89399992749801,0.5766506034269805,6,-1.0799999237060547,-1.3099994659423828,-2.692500114440918,0.5850009918213033,-0.20000076293945312,3,-0.003097467007439736,-1.208693517676952,60.88000106811523,-1.7586274935380122,59.91999816894531,1.320009765699544,59.56999969482422,-0.003097467007439736 1173,2014-06-06,61.34000015258789,61.849998474121094,61.2400016784668,61.61000061035156,378100.0,0.0,-1.5957453716103793,-0.794118637031718,52.913376366306856,50.34338256589359,-0.7732923288331222,-0.598561647774531,-1.8926424662125712,0.6669585688518538,4.772792906391629,0.6099967956542969,0.15557771414496102,0.6339998245239258,-0.5383924753871625,1.806392124435014,0.04780367456838519,1.2201959744794664,-2.1839995574951203,81.38690806015532,28.932692777802984,0.586196149955544,6,-0.8600006103515625,-0.8650016784667969,-2.147500991821289,0.5850009918213033,0.1399993896484375,4,0.0009781769341661306,1.3333412806268825,61.34000015258789,-1.208693517676952,60.88000106811523,-1.7586274935380122,59.91999816894531,0.0009781769341661306 1174,2014-06-09,61.790000915527344,61.83000183105469,61.02999877929688,61.18999862670898,362300.0,0.007336171532768887,1.352935896644749,-2.222226931717061,54.7655116971467,49.61650123061217,-1.2198932437760064,-1.0006289920503164,-2.3493565100067,0.19984016907286417,5.217228918640967,0.8000030517578054,0.09469314021478681,1.021000480651857,-0.2433772991291363,2.28537826043285,0.38881159076136385,1.65318937054235,-2.526240405273441,97.54108228025221,46.25183989602634,0.6321888898904952,6,-1.3100013732910156,-1.31500244140625,-2.747502326965332,0.13500022888185015,-0.29000091552734375,0,-0.010357653020969915,-1.5957453716103793,61.34000015258789,1.3333412806268825,61.34000015258789,-1.208693517676952,60.88000106811523,-0.010357653020969915 1175,2014-06-10,61.18999862670898,61.91999816894531,61.099998474121094,61.6500015258789,374100.0,-0.009710346009520587,-1.5624862164949638,-0.7666685740080145,53.31366997011162,49.250591049519606,-0.6822289556879966,-0.443861136542651,-1.742868069642988,0.772196176559369,5.11474631959844,0.8199996948242188,0.056272146520186084,0.43399829864501527,-0.8060094290626694,1.6740060263527,-0.1860055652088306,1.0540021624988611,-1.8227885979003844,66.66666666666634,15.868502899443826,0.6200038638538424,6,-0.6749992370605398,-0.6800003051757741,-2.277499198913567,0.7350025177002166,0.270000457763679,1,-0.003922174687952418,1.352935896644749,61.790000915527344,-1.5957453716103793,61.34000015258789,1.3333412806268825,61.34000015258789,-0.003922174687952418 1176,2014-06-11,61.13999938964844,61.18000030517578,60.75,60.97999954223633,318500.0,-0.000817114531503127,2.583310816180561,-0.3478235630706461,51.13806930237431,48.805560545774526,-0.6014146864196306,-0.3885819222110882,-1.6897313639640643,0.7829603470545337,4.860884971614493,0.43999862670897727,0.0034273560267763514,0.3679990768432617,-0.8836886597998301,1.6196868134863536,-0.2578447914782842,0.9938429451648076,-1.619622072431639,33.33333333333333,-14.099973637989521,0.625843868321545,6,-0.625,-0.625,-2.2274999618530273,0.7850017547607564,1.3500022888183594,2,-0.0019626910873846715,-1.5624862164949638,61.18999862670898,1.352935896644749,61.790000915527344,-1.5957453716103793,61.34000015258789,-0.0019626910873846715 1177,2014-06-12,60.599998474121094,61.18999862670898,60.47000122070313,61.06999969482422,457200.0,-0.008832203482467937,1.0281643223262167,-2.9375104308227833,49.7784153755219,49.81202591840134,-0.1054215895147479,0.13386711045880872,-1.1457108908130635,1.290885816208359,4.591238670142493,0.7199974060058452,-0.11757807759673966,-0.15650177001953125,-1.4086717703481995,1.095668230309137,-0.7825867701838618,0.4695832301447993,-0.9356439058005819,8.965346690940024,-36.84013600711916,0.6260850001643339,6,-0.08499908447265625,-0.08499908447265625,-1.6874990463256836,1.3250026702881001,1.6800003051757884,3,0.008580865855726705,2.583310816180561,61.13999938964844,-1.5624862164949638,61.18999862670898,1.352935896644749,61.790000915527344,0.008580865855726705 1178,2014-06-13,60.41999816894531,60.72999954223633,60.27000045776367,60.63999938964844,468900.0,-0.0029703021403977292,1.2999866486105018,0.46808648789039675,46.00300227212968,50.93145457125112,0.29882746862513443,0.34494159296920657,-0.991746729637839,1.428337136761371,4.465749932070989,0.45999908447265625,-0.1751177190115527,-0.3450019836425753,-1.5849436037970506,0.8949396365119,-0.9649727937198094,0.2749688264346588,-0.6203049845873139,9.09078298503943,-35.73882794337244,0.6199708100772376,6,0.24500083923339844,0.095001220703125,-1.5074987411499023,1.5050029754638814,2.1000022888183594,4,0.011916604477376413,1.0281643223262167,60.599998474121094,2.583310816180561,61.13999938964844,-1.5624862164949638,61.18999862670898,0.011916604477376413 1179,2014-06-16,60.79999923706055,61.0099983215332,60.43999862670898,60.52999877929688,653200.0,0.006289326044874866,-1.5333276819395099,-1.2272679983353818,47.58417735022453,51.44428097067006,0.12477128644304969,-0.05106684160914199,-1.3984183943071358,1.008363090345135,4.412516033983542,0.5900001525878906,-0.23438956615469664,0.043499183654788,-1.1928508575528483,1.2798492248624243,-0.5746758369490337,0.6616742042586097,-0.8730877536273098,32.1211826965092,-9.914268137295316,0.6181750206038196,6,0.024999618530273438,-0.2849998474121094,-1.8874998092651367,1.125001907348647,2.0,0,0.011184215685997811,1.2999866486105018,60.41999816894531,1.0281643223262167,60.599998474121094,2.583310816180561,61.13999938964844,0.011184215685997811 1180,2014-06-17,60.38000106811523,61.0,60.27999877929688,60.68000030517578,636100.0,-0.006907864707493494,-1.8799829102866876,-1.111106401616354,48.79880129287157,51.33373876499271,0.6893784286286788,0.3241172626926172,-0.9724803705240319,1.3825064013160997,4.47240078583724,0.7200012207031179,-0.05523641512402122,-0.3374990463256893,-1.5694582274034587,0.8944601347520802,-0.953478636864574,0.27848054421319546,-0.333504383551265,11.956611878658533,-33.780330476684284,0.6159795905388834,6,0.7149982452392649,0.13499832153321023,-1.3525009155273366,1.5450000762939666,2.819999694824226,1,0.018549170454987163,-1.5333276819395099,60.79999923706055,1.2999866486105018,60.41999816894531,1.0281643223262167,60.599998474121094,0.018549170454987163 1181,2014-06-18,59.9900016784668,60.66999816894531,59.81000137329102,60.459999084472656,525400.0,-0.0064590821919408015,-1.0722863879326774,1.5666620042470034,43.952810326454475,49.805314883682406,1.0503057860804788,0.6904471792232201,-0.5412978578855245,1.7333382590827995,4.81987022087611,0.8599967956542898,0.13486895005835464,-0.6899984359741183,-1.9640147886089707,0.5840179166607342,-1.327006612291541,-0.05299025965669557,1.9299964904785156,13.043526335284533,-32.213912537097464,0.6370081763174247,6,0.8749980926513672,0.5249977111816406,-0.46250152587890625,0.4999980926513672,2.9799995422363352,2,0.02450404008795859,-1.8799829102866876,60.38000106811523,-1.5333276819395099,60.79999923706055,1.2999866486105018,60.41999816894531,0.02450404008795859 1182,2014-06-19,60.20000076293945,62.959999084472656,59.81000137329102,62.959999084472656,797000.0,0.003500568071296284,1.2826084252339562,5.872369264733335,59.4041119147782,50.52650772240145,0.7393416097123549,0.44083020779059723,-0.7248777849643346,1.4891465725080053,5.5396981588397605,3.1499977111816335,0.2553122641392136,-0.44049930572509766,-1.7230052616055076,0.8420066501553123,-1.0817522836653026,0.20075367221510731,-0.3899993896484304,12.380942000816027,-37.00668034333079,0.6412529779402052,6,1.1849994659423828,0.8349990844726562,-0.49250125885009766,0.28999900817871094,2.4599990844726562,3,0.03803988183563489,-1.0722863879326774,59.9900016784668,-1.8799829102866876,60.38000106811523,-1.5333276819395099,60.79999923706055,0.03803988183563489 1183,2014-06-20,60.459999084472656,60.77000045776367,60.0099983215332,60.08000183105469,1016800.0,0.004318908940832866,-1.9230611226855248,-0.13768024801075857,58.47618466331845,50.93880471864276,0.3815073685290713,0.1764915572293546,-0.958114783015958,1.187338476763415,6.371012110057841,0.7600021362304688,0.2610674920178724,-0.17200088500976562,-1.457050758724364,1.1130489887048327,-0.8145258218670648,0.47052405184753354,-0.6499977111816335,20.634862967497366,-30.947458954647704,0.6425249368572987,6,0.9250011444091797,0.5750007629394531,-0.7524995803833008,0.030000686645507812,1.729999542236321,4,0.030102542546872835,1.2826084252339562,60.20000076293945,-1.0722863879326774,59.9900016784668,-1.8799829102866876,60.38000106811523,0.030102542546872835 1184,2014-06-23,60.36999893188477,60.59000015258789,59.88000106811523,60.31000137329102,719900.0,-0.0014885900421887088,1.8399963378907342,0.15788945328969822,54.50902416407329,51.07162185130516,0.2781476764647408,0.23274442077498492,-0.8121885276831264,1.2374551392005202,7.203887060341713,0.7099990844726634,0.15646057804551106,-0.2330009460449176,-1.5140061046727382,1.048004212582903,-0.8735035253588279,0.4075016332689927,-0.55999755859375,17.77771319026396,-34.07342184786531,0.6405025793139105,6,1.0150012969970632,0.6650009155273366,-0.6624994277954173,0.12000083923339133,0.420001983642571,0,0.03561374132712403,-1.9230611226855248,60.459999084472656,1.2826084252339562,60.20000076293945,-1.0722863879326774,59.9900016784668,0.03561374132712403 1185,2014-06-24,59.540000915527344,60.63000106811523,59.43999862670898,60.40999984741211,1070900.0,-0.013748517989770281,-1.224296333267943,-14.500572227873855,36.213981110171915,49.41338982994934,0.9493098886008013,0.9881805506674368,0.1145681199470232,2.008446899119946,7.779477821666621,1.19000244140625,0.0670191216619287,-0.9834989547729478,-2.3228199959134344,0.35582208636753876,-1.6531594753431875,-0.31383843420270807,3.4199981689453125,2.8409737446994474,-42.03555842774072,0.6696605205702433,6,1.6599979400634766,1.4949989318847656,0.1699991226196289,0.9499988555908203,0.5,1,0.05475307812235908,1.8399963378907342,60.36999893188477,-1.9230611226855248,60.459999084472656,1.2826084252339562,60.20000076293945,0.05475307812235908 1186,2014-06-25,59.22999954223633,59.72000122070313,59.16999816894531,59.58000183105469,904200.0,-0.005206606794158963,-1.3404134438231277,0.4023019753140552,27.600838423646906,46.949214613074325,1.0726903698329053,1.2595875690100087,0.4800682066456119,2.2680577015417143,8.425464587699516,0.5500030517578196,-0.09375795223018457,-1.2280002593994155,-2.6867325625134413,0.2307320437146103,-1.9573664109564248,-0.49863410784240614,3.6595995330810567,1.5831493086240318,-35.1893418857869,0.7293661515570123,6,1.8349990844726562,1.8050003051757812,0.48000049591064453,1.260000228881836,0.24000167846680398,2,0.06702686563203764,-1.224296333267943,59.540000915527344,1.8399963378907342,60.36999893188477,-1.9230611226855248,60.459999084472656,0.06702686563203764 1187,2014-06-26,59.1500015258789,59.27999877929688,58.75,59.16999816894531,562900.0,-0.0013506334117119323,3.416695806974398,0.05713289228457306,27.139875237821386,44.8533116092623,1.0341254472364554,1.2741736243627813,0.6370566387226901,2.3139329372963786,8.898119378156231,0.5299987792968821,-0.215871292356411,-1.2249982833862347,-2.784802527917172,0.33480596114470274,-2.0049004056517035,-0.445096161120766,3.5908135131836048,19.802051249123874,-10.859108903865362,0.7799021222654678,6,1.704998016357429,1.704998016357429,0.6174983978271555,1.339998245239265,0.39999771118164773,3,0.06458156544853066,-1.3404134438231277,59.22999954223633,-1.224296333267943,59.540000915527344,1.8399963378907342,60.36999893188477,0.06458156544853066 1188,2014-06-27,59.66999816894531,59.83000183105469,58.86999893188477,59.13000106811523,1602300.0,0.008791151811533116,1.2325533943977303,-27.00438763829675,28.18924065437072,42.69831864305632,0.4431558083351348,0.8347807880926581,0.17427788666919497,1.7631294871883227,8.213814722099876,0.9600028991699148,-0.3154697357080849,-0.729001617431642,-2.225522397749579,0.7675191628862947,-1.4772620075906104,0.019258772727326345,2.8313679677734385,48.93604501340235,25.630360467900605,0.7482603901589686,6,1.1850013732910156,1.1850013732910156,0.2225017547607422,0.8200016021728516,-0.25,4,0.05010896212869187,3.416695806974398,59.1500015258789,-1.3404134438231277,59.22999954223633,-1.224296333267943,59.540000915527344,0.05010896212869187 1189,2014-06-30,60.02000045776367,60.04999923706055,58.93000030517578,59.58000183105469,814700.0,0.005865632638824447,3.480029907454738,0.814816646297947,37.31019576625892,41.421806917877134,-0.03254760324281847,0.5483333297117667,-0.10133162564676468,1.3913878154773727,7.490680955880285,1.1199989318847656,-0.363402529386768,-0.4014993667602553,-1.8585513958207187,1.055552662300208,-1.130025381290487,0.32702664776997636,2.2562837107519513,67.55317745839878,47.67797281117725,0.7285260145302304,6,0.8349990844726562,0.8349990844726562,-0.09750080108642578,0.4699993133544922,-0.29999923706053977,0,0.036154584345135854,1.2325533943977303,59.66999816894531,3.416695806974398,59.1500015258789,-1.3404134438231277,59.22999954223633,0.036154584345135854 1190,2014-07-01,60.9000015258789,61.08000183105469,60.02999877929688,60.04999923706055,892200.0,0.014661797091029438,-1.3595489243878507,1.931829413141657,47.794135177853356,41.84862079025479,-0.9286913602158435,-0.2682365299339651,-0.8948580849657972,0.4937454190777828,7.69467171284563,1.0600013732910156,-0.3481769887964745,0.4295015335082937,-1.022443989739024,1.8814470567556114,-0.2964712281153652,1.1554742951319525,1.1647055925257845,92.27467108494459,71.0407590783737,0.7259727616236579,7,-0.04500198364257102,-0.04500198364257102,-0.9850015640258718,-0.7050037384033132,-0.5,1,-0.0018062497142108391,3.480029907454738,60.02000045776367,1.2325533943977303,59.66999816894531,3.416695806974398,59.1500015258789,-0.0018062497142108391 1191,2014-07-02,60.58000183105469,61.52999877929688,60.22999954223633,60.81999969482422,698400.0,-0.0052545104565921985,-1.765948639698736,-0.2823496676734472,49.808461038154334,40.7824373595188,-0.5768620748241489,0.02965608423045296,-0.5035368293828455,0.7929462092163249,8.791182383234197,1.299999237060554,-0.38393779700305686,0.1245018005371108,-1.3157826820563372,1.5647862831305588,-0.5956404407596096,0.8446440418338312,1.285822860245716,65.82743289971991,41.26362455926703,0.7201422412967232,7,-0.44000244140625,0.2749977111816406,-0.6875019073486328,-0.5400028228759766,-0.410003662109375,2,-0.008913847791442775,-1.3595489243878507,60.9000015258789,3.480029907454738,60.02000045776367,1.2325533943977303,59.66999816894531,-0.008913847791442775 1192,2014-07-03,61.1500015258789,61.1500015258789,60.63000106811523,60.88000106811523,205000.0,0.009409040567773808,2.8518487121886436,-1.1250119210350638,56.50627691880867,40.563558721239936,-1.1152087132551003,-0.5853171802390875,-0.9941210211129814,0.20684772695476283,9.528955357932409,0.5699996948242116,-0.38755661589127044,0.7040014266967702,-0.7140535045758725,2.122056357969413,-0.005026038939554667,1.4130288923330951,0.5288736839434804,85.7143881497708,56.748130093307054,0.709027465636322,7,-1.0100021362304616,-0.295001983642571,-1.2575016021728445,-1.1100025177001882,-0.40000152587889914,3,-0.02747343030669891,-1.765948639698736,60.58000183105469,-1.3595489243878507,60.9000015258789,3.480029907454738,60.02000045776367,-0.02747343030669891 1193,2014-07-07,61.4000015258789,61.4000015258789,60.77999877929688,61.02999877929688,582600.0,0.0040883073387039115,2.3513413200817066,1.3703782195283385,55.47448151713792,40.67083176046935,-1.3609671980737659,-0.8754777466645223,-1.1711240186310334,-0.06562498482588097,9.948484438419635,0.620002746582017,-0.3116253036564345,0.9510013580322223,-0.47524742899926764,2.3772501450637122,0.23787696451648088,1.6641257515479637,0.12999725341798296,95.00010270344767,63.68864593993952,0.7131243935157447,7,-1.2600021362304616,-0.545001983642571,-1.4325017929077077,-1.3600025177001882,-0.6500015258788991,0,-0.03013032968799867,2.8518487121886436,61.1500015258789,-1.765948639698736,60.58000183105469,-1.3595489243878507,60.9000015258789,-0.03013032968799867 1194,2014-07-08,61.1500015258789,61.43999862670898,60.86000061035156,61.18999862670898,541900.0,-0.004071661136598292,1.1481523343953055,-0.10809947007031778,57.250483662516025,43.00822093295203,-1.1048779226718963,-0.7124088687649888,-0.8324409391018506,0.15223684381981428,10.645515197835643,0.5799980163574148,-0.3673740841160509,0.7330013275146428,-0.5916651885852602,2.0576678436145457,0.07066806946468773,1.3953345855645978,-2.400001525878899,74.66684977213447,39.21730373712015,0.6623332580499516,7,-1.0100021362304616,-0.295001983642571,-1.3300018310546804,-1.2400016784667898,0.4799995422363281,1,-0.02829114168053526,2.3513413200817066,61.4000015258789,2.8518487121886436,61.1500015258789,-1.765948639698736,60.58000183105469,-0.02829114168053526 1195,2014-07-09,60.95000076293945,61.43999862670898,60.81000137329102,61.18000030517578,484100.0,-0.0032706583474867434,-1.470585595356539,5.7504053409632805,59.37500000000003,46.53868333032459,-0.7641987914669812,-0.560022691036437,-0.5390946075273746,0.2769358997512015,11.2650180559854,0.6299972534179545,-0.4417146262516738,0.5450004577636705,-0.7542871715524129,1.8442880870797538,-0.10464335689437121,1.1946442724217121,-2.146200790405274,55.38474178885902,16.394560902969587,0.6496438146580421,7,-0.8100013732910156,-0.095001220703125,-1.1700010299682617,-1.1850013732910156,1.5099983215332031,2,-0.02018046803674889,1.1481523343953055,61.1500015258789,2.3513413200817066,61.4000015258789,2.8518487121886436,61.1500015258789,-0.02018046803674889 1196,2014-07-10,61.02000045776367,61.06999969482422,60.27999877929688,60.56000137329102,654400.0,0.0011484773412304694,1.8214441416893479,-1.9999999999999691,58.23293572612597,49.9934678290251,-0.6186414190680054,-0.6740312856822044,-0.5204254548287679,0.13510914651119776,12.079088439427347,0.7900009155273366,-0.4825148777243342,0.6210000991821261,-0.6650371581050081,1.9070373564692602,-0.022018529461441005,1.2640187278256931,-2.163476512145998,63.7932565351365,20.551637851941926,0.6430186286435671,7,-0.8200016021728445,-0.16500091552734375,-1.2800006866455078,-1.3100013732910156,1.6699981689453054,3,-0.010160585500387231,-1.470585595356539,60.95000076293945,1.1481523343953055,61.1500015258789,2.3513413200817066,61.4000015258789,-0.010160585500387231 1197,2014-07-11,61.11999893188477,61.18999862670898,60.43999862670898,61.06000137329102,554200.0,0.0016387819300380801,6.500114442665291,0.13042973479508602,56.846477298179074,53.1776052338927,-0.4579687983670908,-0.7726914695978877,-0.6000107069799228,-0.02983851784021141,13.298661225450271,0.75,-0.34221617703752827,0.6949985504150433,-0.6286252517059978,2.0186223525360845,0.033186649354519204,1.3568104514755674,-2.2118054926452757,72.41381578298405,25.22564840273607,0.661811901060522,7,-0.8899993896484446,-0.2649993896484446,-1.2649984359741282,-1.43499946594239,2.650001525878899,4,-0.015543206471554272,1.8214441416893479,61.02000045776367,-1.470585595356539,60.95000076293945,1.1481523343953055,61.1500015258789,-0.015543206471554272 1198,2014-07-14,61.13999938964844,61.36999893188477,60.81999969482422,61.33000183105469,476600.0,0.00032723262619738236,3.0741190765490485,-3.1668362156663274,58.10527448575825,55.48816953605929,-0.27660939327867595,-0.7757591073808285,-0.5931418236544772,-0.11980202330622802,14.437367615543614,0.549999237060554,-0.1147864331392725,0.6789989471435547,-0.6826705642707225,2.040668458557832,-0.001835808563583896,1.3598337028506933,-2.18116984665955,74.13799340320398,22.270010494436093,0.6808347557071375,7,-0.3600006103515554,-0.2849998474121094,-0.9949989318847656,-1.5149993896484375,2.4099998474121094,0,-0.00637879282861864,6.500114442665291,61.11999893188477,1.8214441416893479,61.02000045776367,-1.470585595356539,60.95000076293945,-0.00637879282861864 1199,2014-07-15,61.47999954223633,61.54999923706055,60.9000015258789,60.97999954223633,650000.0,0.005561010074943695,1.0312447845886306,-2.631545133311918,72.76994590470603,58.2632596168207,-0.4332948407899906,-1.1196060747182202,-0.8959649804316001,-0.5374401040961345,15.798062003774415,0.6499977111816477,0.1527722833191234,0.9849990844726548,-0.44457591963748655,2.414574088582796,0.2702115824175806,1.699786586527729,-2.47154661757304,94.48821499265593,34.91422848631194,0.7147875020550716,7,-0.5900001525878906,-0.625,-1.0025005340576172,-2.114999771118164,2.1000022888183594,1,-0.011873772733762333,3.0741190765490485,61.13999938964844,6.500114442665291,61.11999893188477,1.8214441416893479,61.02000045776367,-0.011873772733762333 1200,2014-07-16,61.5,61.90999984741211,61.29999923706055,61.6500015258789,459000.0,0.00032531649174671884,-1.2181717297822168,-0.3000030517577983,78.58944510051312,61.461146734860556,-0.401452059932879,-1.1082156125128435,-0.8945532599285215,-0.6274473984020901,17.381611380225475,0.6100006103515625,0.39877487308780957,0.9489995956420927,-0.5477745938940828,2.445773785178268,0.2006125008740085,1.6973866904101769,-2.3898852228408245,74.84665161071379,7.609336078809861,0.7483870947680874,7,-0.4050006866455078,-0.6450004577636719,-1.022500991821289,-2.3900012969970703,2.650001525878892,2,0.0021138385059387144,1.0312447845886306,61.47999954223633,3.0741190765490485,61.13999938964844,6.500114442665291,61.11999893188477,0.0021138385059387144 1201,2014-07-17,61.459999084472656,61.77999877929688,61.06999969482422,61.18999862670898,610400.0,-0.0006504213906884937,-1.7843192986918068,-1.799984741366289,79.38927963378934,64.00370259208063,-0.24976131810621638,-1.003910562148711,-0.8202682899056057,-0.6560015493484883,18.385814080302882,0.7099990844726634,0.5761263949616335,0.8354988098144531,-0.6893891784797361,2.3603867981086424,0.07305481566736205,1.5979428039615442,-2.181891203098303,69.38772862214302,-3.690796363014698,0.7624439941470943,7,-0.36499977111816406,-0.6049995422363281,-0.9475002288818359,-2.315000534057617,2.3400001525878906,3,0.016270745442504175,-1.2181717297822168,61.5,1.0312447845886306,61.47999954223633,3.0741190765490485,61.13999938964844,0.016270745442504175 1202,2014-07-18,62.4900016784668,62.52000045776367,61.43000030517578,61.70000076293945,703600.0,0.016758910011997807,1.5647108454281893,2.925924356094245,81.75675153210591,66.92395481596597,-1.1954051729102417,-1.9537240026917928,-1.799442730238276,-1.7463916879121797,18.656158873674237,1.0900001525878906,0.6665812694552073,1.7510013580322266,0.029142724400053055,3.4728599916644,0.8900720412161363,2.611930674848317,-3.0539802791301796,98.23536671565932,21.189929062031126,0.8609293168160872,7,-1.0900020599365234,-1.6350021362304688,-1.9750022888183594,-3.345003128051758,1.1399993896484304,4,0.003200463160030642,-1.7843192986918068,61.459999084472656,-1.2181717297822168,61.5,1.0312447845886306,61.47999954223633,0.003200463160030642 1203,2014-07-21,62.27999877929688,62.5,61.86999893188477,62.290000915527344,585600.0,-0.003360583989907018,1.930235446496658,-0.0126609172646148,76.27900828675152,69.0382353297699,-0.9470386031008715,-1.6868667462294766,-1.5551558252915143,-1.5759372342559956,18.9411134356076,0.6300010681152273,0.7722582123635888,1.4499984741211023,-0.3975604330576843,3.297557381299889,0.5262190205317125,2.373777927710492,-2.597259055286102,85.18507180819175,6.652287159127738,0.923779453589393,7,-0.8799991607666087,-1.424999237060554,-1.7649993896484446,-3.135000228881843,1.7900009155273366,0,0.023924240649826345,1.5647108454281893,62.4900016784668,-1.7843192986918068,61.459999084472656,-1.2181717297822168,61.5,0.023924240649826345 1204,2014-07-22,62.52000045776367,62.959999084472656,62.36000061035156,62.4000015258789,629000.0,0.003853591573071302,-4.999961853172862,-11.99733028223654,72.13108773890045,70.45557841186996,-1.0865292441580863,-1.852516485491563,-1.7680162455924062,-1.8546529694111769,19.52675918117209,0.6800003051757741,0.8030171494897047,1.5825000762939467,-0.39779097211057746,3.562791124698471,0.5923545520916846,2.572645600496209,-2.6102798750526617,76.7196418623802,-0.07179308517672212,0.9901455242022607,7,-0.9000015258789062,-1.6650009155273438,-1.9300012588500977,-3.375001907348633,1.279998779296875,1,0.016474708441384323,1.930235446496658,62.27999877929688,1.5647108454281893,62.4900016784668,-1.7843192986918068,61.459999084472656,0.016474708441384323 1205,2014-07-23,62.79999923706055,63.11999893188477,62.27999877929688,62.47000122070313,488200.0,0.004478547300811986,-1.3661879509787012,2.750007947356487,80.6628920200263,72.94779577785889,-1.2030188206852657,-1.977130390304609,-2.046719513856246,-2.17101296336633,20.703154902326045,0.8400001525878906,0.8349529798569009,1.6994989395141573,-0.3324507490364965,3.731448628064811,0.6835240952388304,2.7154737837894842,-2.58525080417337,84.39025297965155,5.955336449065541,1.0159748442753271,7,-1.0200004577636719,-1.864999771118164,-2.130000114440918,-3.655000686645508,1.0800018310546804,2,0.012420423622136578,-4.999961853172862,62.52000045776367,1.930235446496658,62.27999877929688,1.5647108454281893,62.4900016784668,0.012420423622136578 1206,2014-07-24,63.20000076293945,63.4000015258789,62.81999969482422,62.9900016784668,424300.0,0.006369451126407855,-1.1090858648910824,0.6363646872507565,79.71006159891846,75.48819403349661,-1.409490289577029,-2.1760255630922387,-2.4204408406663234,-2.600469022745557,22.32320696523576,0.6000022888183523,0.8915867001403441,1.9010004043579087,-0.1372122514423637,3.939213060158181,0.881894076457769,2.9201067322580485,-2.636622270172566,89.84768329899495,11.824083876412871,1.0191063279001376,7,-1.0900001525878906,-2.125,-2.3950014114379883,-4.055002212524414,0.9900016784667969,3,0.015031657459987358,-1.3661879509787012,62.79999923706055,-4.999961853172862,62.52000045776367,1.930235446496658,62.27999877929688,0.015031657459987358 1207,2014-07-25,62.97000122070313,63.20000076293945,62.709999084472656,63.02000045776367,530500.0,-0.003639233219300708,1.390252979651839,-0.23809264305173727,72.88623998505304,77.13052353341823,-0.9940004297630409,-1.7340745410364349,-2.1691932911800578,-2.4025185292197833,24.421111373894515,0.4900016784667969,0.9557334673837801,1.4800008773803768,-0.4216551576301413,3.381656912390895,0.5291728598751178,2.430828894885636,-2.0094955033005633,71.89545253951263,-3.816293401611503,0.9508280175052577,7,-0.819999694824233,-1.895000457763679,-2.2800016403198313,-3.825002670288093,1.4999999999999787,4,0.013180848027116276,-1.1090858648910824,63.20000076293945,-1.3661879509787012,62.79999923706055,-4.999961853172862,62.52000045776367,0.013180848027116276 1208,2014-07-28,62.65999984741211,62.93999862670898,62.13999938964844,62.88000106811523,670500.0,-0.004923000909663355,3.7059285521947514,4.400091554131864,71.6331560797261,77.0042135528649,-0.498092228607959,-1.2528169641290106,-1.8198310427944762,-2.1048191781694783,25.763822503442835,0.8300018310546946,1.026444618745252,1.0204994201660185,-0.7438785010142794,2.7848773413463164,0.13831045957586952,1.9026883807561674,-1.3579647168228561,41.269807630592844,-33.145889801607304,0.8821889605901483,7,-0.4249992370605469,-1.5849990844726562,-1.4499998092651367,-2.9950008392333984,1.6099967956542827,0,0.015480389771229452,1.390252979651839,62.97000122070313,-1.1090858648910824,63.20000076293945,-1.3661879509787012,62.79999923706055,0.015480389771229452 1209,2014-07-29,62.18999862670898,62.7400016784668,62.06999969482422,62.61000061035156,1147400.0,-0.007500817456873032,-1.0303095107360634,1.9090893327785654,66.48929046815135,75.65975192704694,0.0929929135759906,-0.6449777550941391,-1.3383302088110298,-1.6576421914237685,26.935549508145318,0.6700019836425781,1.0981867458556565,0.44199829101561505,-1.1627127598954985,2.0467093419267286,-0.3603572344399453,1.2443538164711754,-0.5942482007791767,9.02246366003875,-64.99975205774656,0.8023555254555581,7,0.04500198364258523,-1.1149978637695241,-0.9799985885620046,-2.5249996185302663,2.090000152587912,1,0.03022995834747988,3.7059285521947514,62.65999984741211,1.390252979651839,62.97000122070313,-1.1090858648910824,63.20000076293945,0.03022995834747988 1210,2014-07-30,60.790000915527344,62.40999984741211,60.4900016784668,62.36999893188477,1290300.0,-0.022511621516266955,1.3132510185932038,3.7618822717322717,47.740675927348484,72.14324040410906,1.5440603420496686,0.7866904757874238,0.05101095630818975,-0.28341251572146575,26.608901898397967,1.9199981689453125,1.1351255832737621,-0.9524993896484375,-2.570150012016697,0.6651512327198219,-1.7613247008325672,-0.1436740784643078,2.6100006103515554,10.30925267323776,-62.32149135634449,0.8088253111841314,7,1.1550006866455078,0.2849998474121094,0.4199991226196289,-1.1250019073486328,3.8499984741210938,2,0.04951469445963386,-1.0303095107360634,62.18999862670898,3.7059285521947514,62.65999984741211,1.390252979651839,62.97000122070313,0.04951469445963386 1211,2014-07-31,60.040000915527344,60.75,59.9000015258789,60.63000106811523,1314200.0,-0.012337555333190142,1.0481939893096472,0.373418286909047,40.592367029106526,67.56941990377581,2.3148858759453503,1.5749069810320933,0.7949594976562651,0.4104895749229627,26.144468579532948,0.8899993896484446,1.0569054978282395,-1.675499343872069,-3.389975830869041,0.03897714312490308,-2.532737587370555,-0.8182611003735829,3.3018006134033158,4.242406727740575,-65.58959207958394,0.8572382434984848,7,1.6100006103515554,1.0349998474121094,1.077498435974121,-0.3750019073486328,4.180000305175767,3,0.06395736332500279,1.3132510185932038,60.790000915527344,-1.0303095107360634,62.18999862670898,3.7059285521947514,62.65999984741211,0.06395736332500279 1212,2014-08-01,59.47000122070313,60.31999969482422,59.31999969482422,59.959999084472656,590900.0,-0.009493665658436012,-1.5316426357113195,0.8305046390586085,36.72499284366192,63.17452929898808,2.6948390082435836,2.1213549299493977,1.344100039331245,0.9224233637095907,25.844457252478982,1.0,0.9379097000035514,-2.161499023437493,-4.137334504555568,-0.18566354231941773,-3.149416763996527,-1.1735812828784589,3.734128308105454,4.143689782825842,-62.452613523134616,0.9879177405590369,8,1.8899993896484304,1.604999542236321,1.5799980163574148,0.19499778747557883,4.769996643066399,4,0.07936776734183004,1.0481939893096472,60.040000915527344,1.3132510185932038,60.790000915527344,-1.0303095107360634,62.18999862670898,0.07936776734183004 1213,2014-08-04,59.54999923706055,59.81000137329102,59.2400016784668,59.4000015258789,646800.0,0.0013451826923718269,-1.4255440031816677,-0.3061191124951532,33.99669772826472,58.93737485336188,2.443864470180337,1.998096501000603,1.2553480544847773,0.7912606528409185,25.36496657322737,0.5699996948242259,0.8146912012854344,-1.9890008926391616,-4.172748378648677,0.19474659337035405,-3.080874635643923,-0.8971271496344002,3.4210825017089803,8.857073102678571,-51.9716867115565,1.0918737430047583,8,1.7700023651123047,1.585000991821289,1.3050003051757812,0.1900005340576172,5.130001068115234,0,0.08261968172420442,-1.5316426357113195,59.47000122070313,1.0481939893096472,60.040000915527344,1.3132510185932038,60.790000915527344,0.08261968172420442 1214,2014-08-05,59.41999816894531,59.709999084472656,58.88000106811523,59.34000015258789,1182600.0,-0.002183057427049162,1.515146085599536,0.5333282469926759,33.061893703022974,53.64837504036151,2.3332526241041336,2.0994864365612003,1.3645879175611242,0.8836710956763625,24.942075107776816,0.829998016357429,0.566505463736938,-2.0325017929077163,-4.409619948984307,0.3446163631688748,-3.221060870946012,-0.8439427148694207,3.2525971649999974,15.297373585427806,-41.95061037779951,1.1885590780382964,8,1.7200031280517507,1.7200031280517507,1.4350013732910156,0.4250011444091797,5.3499984741210795,1,0.0816223262129927,-1.4255440031816677,59.54999923706055,-1.5316426357113195,59.47000122070313,1.0481939893096472,60.040000915527344,0.0816223262129927 1215,2014-08-06,59.72000122070313,59.81000137329102,58.79999923706055,59.0,914500.0,0.005048856630806897,1.2444453863433873,9.000238424491053,36.40628613526422,48.836844433288825,1.7326085333608248,1.7946213329827216,1.0410788357272693,0.5472806496102081,24.521630041457996,1.0100021362304759,0.35779665593502585,-1.6709987640380817,-4.163690501148999,0.8216929730728353,-2.91734463259354,-0.4246528954826232,2.573334686659173,47.17957044569377,-8.180335575214706,1.2463458685554567,8,1.279998779296868,1.3799991607665945,1.134998321533196,0.1849975585937429,4.909996032714837,2,0.07635628709620557,1.515146085599536,59.41999816894531,-1.4255440031816677,59.54999923706055,-1.5316426357113195,59.47000122070313,0.07635628709620557 1216,2014-08-07,60.4000015258789,60.88000106811523,59.4000015258789,59.97999954223633,1424000.0,0.011386475071605284,1.1449252126415874,0.5833350993938724,32.72729106989824,44.37473899827162,0.6857762798776292,1.1233873430290444,0.36400989838045206,-0.1736655732442287,24.36928254142781,1.4799995422363281,0.17039317906309748,-0.9599985122680721,-3.4872978747002463,1.5673008501641021,-2.223648193484159,0.303651168948015,1.4741339810471956,76.92311924586429,25.871879121068076,1.2636496812160882,8,0.4699974060058665,0.6999988555908274,0.454998016357429,-0.49500274658202414,3.8600006103515696,3,0.07019863835521378,1.2444453863433873,59.72000122070313,1.515146085599536,59.41999816894531,-1.4255440031816677,59.54999923706055,0.07019863835521378 1217,2014-08-08,60.16999816894531,60.54999923706055,59.93999862670898,60.290000915527344,999900.0,-0.0038080025020370556,-1.1034437399699817,-0.2857194757540852,32.61945581240998,40.039883413014266,0.5328670515692551,1.3476653342353444,0.5856281490406303,0.012680726726216562,24.09860717064114,0.6100006103515696,-0.10075340029987956,-1.1425018310546875,-3.723924476974858,1.438920814865483,-2.433213154014773,0.14820949190539778,1.3352409855969185,65.8652752815173,18.341423050508517,1.290711322960085,8,0.6000022888183594,0.9300022125244141,0.3275012969970703,-0.2649993896484375,4.3300018310546875,4,0.06730934311126613,1.1449252126415874,60.4000015258789,1.2444453863433873,59.72000122070313,1.515146085599536,59.41999816894531,0.06730934311126613 1218,2014-08-11,60.75,60.83000183105469,60.0099983215332,60.2599983215332,2092100.0,0.009639385885074514,1.5230669914023298,-4.0832538622925805,36.19346027155132,36.673680057836485,-0.38728799368850275,0.7767732067829911,0.05603352166124864,-0.6062923588085454,23.617524591915455,0.8200035095214844,-0.40287765455323665,-0.5430000305175753,-3.1357763713035283,2.0497763102683777,-1.8393882009105553,0.7533881398754048,0.43061036444442635,93.74995415031393,47.8570634122628,1.296388170392977,8,-0.14500045776367188,0.35000038146972656,-0.2525005340576172,-0.845001220703125,4.019996643066392,0,0.0574485245064944,-1.1034437399699817,60.16999816894531,1.1449252126415874,60.4000015258789,1.2444453863433873,59.72000122070313,0.0574485245064944 1219,2014-08-12,60.75,60.91999816894531,60.38000106811523,60.56000137329102,521300.0,0.0,1.0377442689027512,0.3877509711874422,33.27898590181984,35.06682561055552,-0.6850759109535645,0.7581501090413809,0.09522956822927142,-0.6399110738755454,22.978566349443263,0.5399971008300852,-0.6850263691937357,-0.5065000534057589,-3.1087281969513327,2.095728090139815,-1.8076141251785458,0.794614018367028,-1.9500007629394531,91.98121440588758,48.85295944702078,1.3011140717727856,8,-0.8900012969970703,0.35000038146972656,-0.2525005340576172,-0.845001220703125,3.8899993896484375,1,0.06469136304816092,1.5230669914023298,60.75,-1.1034437399699817,60.16999816894531,1.1449252126415874,60.4000015258789,0.06469136304816092 1220,2014-08-13,61.63000106811523,61.66999816894531,60.52999877929688,60.77999877929688,700200.0,0.014485614289962534,1.4516208422719121,4.473728592366627,38.124071575404415,34.79257056014418,-1.601843255218256,-0.1176439020868969,-0.7458248496440021,-1.5489146422989464,22.2532547440935,1.1399993896484304,-0.9435235840587808,0.3670009613037024,-2.23843564207818,2.9724375646855847,-0.9357173403872352,1.66971926299464,-2.7876018524169837,98.23801057361675,58.498798593771134,1.3027183016909405,8,-1.3950023651122976,-0.5300006866455007,-1.1325016021728445,-1.7250022888183523,2.4299964904785227,2,0.050949140362349654,1.0377442689027512,60.75,1.5230669914023298,60.75,-1.1034437399699817,60.16999816894531,0.050949140362349654 1221,2014-08-14,62.459999084472656,62.54999923706055,61.56999969482422,61.61999893188477,648400.0,0.013467434722905347,-1.08510845524826,0.9882328125911679,46.46323397140826,35.87459735211599,-2.29366811318053,-0.9158386994280221,-1.557377068452439,-2.3896514424546496,22.114987339900065,0.9799995422363281,-1.1494350848954724,1.1469989776611342,-1.5121826318203802,3.8061805871426486,-0.1825918270796194,2.476589782401888,-3.504495910644529,96.55171909803624,58.36516300064817,1.3295908047407556,8,-1.7849998474121094,-1.3599987030029297,-1.9624996185302734,-2.5550003051757812,0.6900024414062429,3,0.03474220622402746,1.4516208422719121,61.63000106811523,1.0377442689027512,60.75,1.5230669914023298,60.75,0.03474220622402746 1222,2014-08-15,62.68999862670898,63.11000061035156,62.36000061035156,63.11000061035156,1238600.0,0.0036823494333591,2.571411703799239,-0.5000022706527345,50.21036997722948,37.67611649088986,-2.2561335187411515,-1.1911580242304325,-1.7807073001681104,-2.622774531682502,21.476506875425414,0.75,-1.1611999020406714,1.3669986724853445,-1.3122476763039188,4.046245021274601,0.027375498090712824,2.706621846879976,-3.5188256890869027,86.45155891795554,46.645124988411226,1.339623174394629,8,-1.7349987030029226,-1.5899982452392507,-2.162499427795403,-2.7849998474121023,-0.479999542236321,4,0.02504392317616988,-1.08510845524826,62.459999084472656,1.4516208422719121,61.63000106811523,1.0377442689027512,60.75,0.02504392317616988 1223,2014-08-18,63.77000045776367,63.79999923706055,62.83000183105469,62.83000183105469,900500.0,0.017227657596319723,-1.0638272832416857,-2.238081397989081,60.20672293094723,40.69220862732589,-2.9888904128282405,-2.2702037175780276,-2.8413525983310706,-3.6924662335270426,20.972650168525718,1.1100006103515696,-1.0294924611054341,2.372500419616699,-0.49503746435897256,5.240038303592371,0.9387314776288633,3.806269361604535,-4.283721306323237,99.12284224099083,53.13299915156115,1.4337689419878372,8,-2.470001220703125,-2.470001220703125,-3.2275009155273438,-3.635000228881836,-1.4099998474121094,0,0.011447381793886269,2.571411703799239,62.68999862670898,-1.08510845524826,62.459999084472656,1.4516208422719121,61.63000106811523,0.011447381793886269 1224,2014-08-19,63.54999923706055,63.959999084472656,63.34000015258789,63.79999923706055,418900.0,-0.003449917188707463,1.1754360134384494,-0.26595783535904877,71.03654370293793,44.54001502373408,-2.370749193786345,-2.075492673911711,-2.6186592774554924,-3.4590183720472893,20.10611872741552,0.6199989318847656,-0.8039953696819779,2.100999259948729,-0.8859328022951019,5.087931322192553,0.6075332288268172,3.594465291070641,-3.632348077058097,88.04665274246678,35.9925735352849,1.4934660311219126,8,-1.8699989318847656,-2.1700000762939453,-2.7325000762939453,-2.8799991607666016,-2.2199974060058594,1,0.019197441709714047,-1.0638272832416857,63.77000045776367,2.571411703799239,62.68999862670898,-1.08510845524826,62.459999084472656,0.019197441709714047 1225,2014-08-20,63.58000183105469,63.7599983215332,63.13999938964844,63.22999954223633,396200.0,0.0004721100606503992,-1.3396071600797483,-1.4000091552734375,80.30816683257969,49.826778997365345,-2.0066501609911285,-2.1545269597738326,-2.6262228067937485,-3.465204027941553,18.97352924373632,0.6199989318847656,-0.5424494221157374,2.092001724243161,-0.9881187325599115,5.172122181046234,0.5519414958416249,3.6320619526446976,-3.1772689201158144,84.10052926942943,24.924619902970058,1.5400602284015374,8,-1.6300029754638672,-2.200002670288086,-2.7075023651123047,-2.7250022888183594,-2.240001678466797,2,0.016671870526370647,1.1754360134384494,63.54999923706055,-1.0638272832416857,63.77000045776367,2.571411703799239,62.68999862670898,0.016671870526370647 1226,2014-08-21,64.15000152587889,64.16000366210939,63.22999954223633,63.5,421100.0,0.008965078301488738,1.7761076760153067,1.8571350720972661,90.06841619832213,56.209996818022255,-2.2224906767728854,-2.79289917962155,-3.1650854743443375,-4.009267515809235,17.663526319277214,0.9300041198730611,-0.21855531002742623,2.6145013809203945,-0.6030198902981994,5.832022652138988,1.005740745311094,4.223262016529695,-3.320396674115962,99.44432670707256,31.9313251197013,1.6087606356092978,8,-2.065000534057596,-2.670000076293924,-3.175002098083482,-3.295001983642564,-3.220001220703111,3,-0.0014030236187732026,-1.3396071600797483,63.58000183105469,1.1754360134384494,63.54999923706055,-1.0638272832416857,63.77000045776367,-0.0014030236187732026 1227,2014-08-22,63.79999923706055,64.33000183105469,63.38999938964844,64.26999664306639,525900.0,-0.00545599813707176,2.1864069258471424,-0.7230712349026314,84.77896040716661,61.6083857219795,-1.4565994912997482,-2.506011817346348,-2.7699627304684853,-3.6315882254734646,16.518912873515777,0.94000244140625,0.08518665694524685,2.222999191284181,-1.0923502096084263,5.5383485921767885,0.5653244908378738,3.8806738917304884,-2.5041385518491097,64.66649373372397,-9.84200680347027,1.6576747004463046,8,-1.444997787475586,-2.2349987030029297,-2.8249998092651367,-2.9449996948242188,-2.9099998474121094,4,-0.010188052021230631,1.7761076760153067,64.15000152587889,-1.3396071600797483,63.58000183105469,1.1754360134384494,63.54999923706055,-0.010188052021230631 1228,2014-08-25,63.63000106811523,64.19999694824219,63.43999862670898,64.12000274658203,277500.0,-0.002664548134454714,1.3384920565053537,1.0425625167401669,84.227593663026,67.26934213989131,-0.9332524574767618,-2.381730110488924,-2.550086378365144,-3.4485120060178502,16.271054810563278,0.7599983215332102,0.3844499829945178,2.0045009613037053,-1.404610741069284,5.413612663676695,0.29994511011721414,3.7090568124901964,-1.8486777995688684,41.17652715802371,-39.13547698443178,1.7045558511864947,8,-1.200000762939446,-2.06500053405761,-2.5025014877319265,-2.775001525878899,-3.5200004577636648,0,-0.022316548166052552,2.1864069258471424,63.79999923706055,1.7761076760153067,64.15000152587889,-1.3396071600797483,63.58000183105469,-0.022316548166052552 1229,2014-08-26,64.06999969482422,64.18000030517578,63.72000122070313,63.95000076293945,639300.0,0.006914955513484644,1.7058757531218378,-0.24489494048313787,84.57863723915769,72.43096054697499,-0.9530016045324174,-2.818150239999838,-2.9463160637958055,-3.8749766317909717,16.122103739927407,0.549999237060554,0.7431039889558804,2.350499534606932,-1.2238212121258272,5.9248202813396915,0.563339161240549,4.137659907973315,-1.88088785627653,78.15112581422783,-6.0895175796928385,1.7871603733663808,8,-1.1199989318847656,-2.5049991607666016,-2.942500114440918,-3.2150001525878906,-3.8899993896484375,1,-0.026689544133255194,1.3384920565053537,63.63000106811523,2.1864069258471424,63.79999923706055,1.7761076760153067,64.15000152587889,-0.026689544133255194 1230,2014-08-27,63.79999923706055,64.15000152587889,63.540000915527344,64.0,495200.0,-0.004214147948333524,1.439983825807075,-1.6666878596178911,78.91150239813071,76.03632370549971,-0.38310357023266306,-2.4359800549945305,-2.621241805076707,-3.5740335723658134,17.860682731943417,0.6100006103515483,1.0620348586166486,1.9299991607665987,-1.7319360443451473,5.591934365878345,0.09903155821072573,3.7609667633224717,-1.2683449997117364,51.81804625484205,-31.97063437941022,1.830967602555873,8,-0.4549980163574219,-2.2349987030029297,-2.5625,-2.9449996948242188,-3.5400009155273438,2,-0.03871469334706623,1.7058757531218378,64.06999969482422,1.3384920565053537,63.63000106811523,2.1864069258471424,63.79999923706055,-0.03871469334706623 1231,2014-08-28,63.88000106811523,63.97999954223633,63.56999969482422,63.7599983215332,307000.0,0.0012539472102095495,1.5625014901175405,-0.6000114440481058,82.37345772914624,79.61000012237935,-0.26875814733732284,-2.333171192089601,-2.631531934886283,-3.602673873991442,19.08318523088267,0.4099998474121094,1.4310392885113075,1.8180009841918903,-1.8426096025156298,5.478611570899403,-0.012304309161869753,3.6483062775456503,-1.060611215773477,52.127702746574144,-32.52663049521044,1.8303052933537576,8,-0.29999923706053977,-2.31500053405761,-2.5225019454955984,-2.9450016021728445,-3.420001983642571,3,-0.039762067518109956,1.439983825807075,63.79999923706055,1.7058757531218378,64.06999969482422,1.3384920565053537,63.63000106811523,-0.039762067518109956 1232,2014-08-29,64.19000244140625,64.5,63.4900016784668,64.27999877929689,397300.0,0.004852870508885276,2.8113231991708414,-0.7499523173757112,81.50181512295056,81.97612147704639,-0.38398826399033936,-2.3941821551860443,-2.873551993540808,-3.8679312678119686,19.979389128310416,1.0099983215332031,1.7414220729584642,1.8920022964477567,-1.672334128722909,5.4563387216184225,0.10983408386242388,3.6741705090330896,-1.1289146724704295,70.75498519107668,-12.222172855780741,1.7821682125853338,8,-0.37000274658203125,-2.5400028228759766,-2.597501754760742,-3.115001678466797,-4.410003662109368,4,-0.05078675825267731,1.5625014901175405,63.88000106811523,1.439983825807075,63.79999923706055,1.7058757531218378,64.06999969482422,-0.05078675825267731 1233,2014-09-02,64.47000122070311,64.94000244140625,64.08999633789061,64.08999633789061,440100.0,0.004362030980641363,-3.4736588499840133,-4.222448287554436,82.4041608072796,83.23919004419545,-0.6193846434377832,-2.4102631985857457,-3.0892960258560436,-4.102700329187698,20.9676147183367,0.8500061035156392,1.953196096505934,1.9260009765624844,-1.5168285185297918,5.368830471654768,0.2045862290163427,3.647415724108626,-1.1499092501757389,67.58613976517164,-13.663327575056798,1.7214147475461412,9,-0.43000030517576704,-2.6000003814697124,-2.857500076293931,-3.3950004577636577,-3.9900016784667827,1,-0.0555297310884032,2.8113231991708414,64.19000244140625,1.5625014901175405,63.88000106811523,1.439983825807075,63.79999923706055,-0.0555297310884032 1234,2014-09-03,64.26999664306639,64.66999816894531,64.06999969482422,64.5,365500.0,-0.0031022890313284757,1.1052589310810992,-0.60526421458404,76.08686638255017,82.77015666085885,-0.34252845827647604,-1.9270812857127169,-2.8231345603964115,-3.8434801218743786,21.67269824508252,0.5999984741210938,2.1265646093389847,1.4834964752197095,-1.706806472666969,4.673799423106388,-0.11165499872363682,3.0786479491630487,-0.7799949645995952,53.79272787542423,-24.26236376411878,1.5951514739433392,9,-0.18499565124510298,-2.3999958038329936,-2.6149959564208842,-3.194995880126939,-4.539997100830064,2,-0.06472687490273299,-3.4736588499840133,64.47000122070311,2.8113231991708414,64.19000244140625,1.5625014901175405,63.88000106811523,-0.06472687490273299 1235,2014-09-04,64.27999877929689,64.66000366210939,63.97999954223633,63.97999954223633,273600.0,0.00015562683604986027,-3.5333723281157567,-1.3043254718545605,71.4621941279037,80.70279865303458,-0.2713267911422719,-1.663217775597957,-2.738742160830199,-3.7691775187621275,22.49012653140364,0.6800041198730611,2.13217074094495,1.2654987335205234,-1.641230290639598,4.172227757680638,-0.18786577855954079,2.7188632456005806,-0.49999694824219887,54.48253001112937,-20.355754998126145,1.4533645120800582,9,-0.11499786376954546,-2.4099979400634908,-2.6249980926513814,-3.204998016357436,-5.2099990844726705,3,-0.06378342489081723,1.1052589310810992,64.26999664306639,-3.4736588499840133,64.47000122070311,2.8113231991708414,64.19000244140625,-0.06378342489081723 1236,2014-09-05,64.63999938964844,64.66999816894531,64.23999786376953,64.37000274658203,341900.0,0.005600507423585865,1.6061082468268097,0.8999910990170346,72.31114909307406,79.31748628480207,-0.619677400414659,-1.7805723438183492,-2.988224986182992,-4.061563711038879,24.62931888262421,0.43000030517578125,2.092308634682105,1.4134994506835952,-1.302568380677883,4.129567282045073,0.05546553500285256,2.7715333663643307,-0.6599998474121094,79.3101452478105,5.695450432572628,1.3580339156807386,9,-0.4499988555908203,-2.769998550415039,-3.129998207092285,-3.5649986267089844,-5.529998779296875,4,-0.06775991815396976,-3.5333723281157567,64.27999877929689,1.1052589310810992,64.26999664306639,-3.4736588499840133,64.47000122070311,-0.06775991815396976 1237,2014-09-08,64.22000122070311,64.56999969482422,64.0,64.41000366210939,257700.0,-0.006497496486867038,1.235316997277324,-0.7037214953800256,56.06468309826551,76.18827399982868,-0.1495649581791838,-1.09789042900438,-2.4577318406022286,-3.5651686422349513,26.723033069172214,0.6399993896484375,1.9930093150208847,0.7910011291503736,-1.5425338760504843,3.1245361343512315,-0.37576637345004826,1.9577686317508025,0.7200012207031392,25.00009934077314,-43.51305547902388,1.166767502600429,9,-0.004999160766587352,-2.3500003814697124,-2.857500076293931,-3.1450004577636577,-4.5900001525878835,0,-0.05854877086203347,1.6061082468268097,64.63999938964844,-3.5333723281157567,64.27999877929689,1.1052589310810992,64.26999664306639,-0.05854877086203347 1238,2014-09-09,64.23999786376953,64.40000152587889,63.75,64.0,376000.0,0.00031137718290752403,1.3214125148159415,-1.2631304208157443,59.82902360217662,73.438316929053,-0.08262263100988321,-0.8885770251462191,-2.3814865879883698,-3.521448622482545,28.850770057478265,0.650001525878892,1.7762996775257136,0.6364978790283189,-1.3496252071510355,2.6226209652076733,-0.35656366406135476,1.6295594221179996,0.6812045288085926,53.2607433698771,-12.253562466919625,0.9930615430896782,9,-0.024995803833007812,-2.369997024536133,-3.0224971771240234,-3.164997100830078,-5.069999694824219,1,-0.06942713625132335,1.235316997277324,64.22000122070311,1.6061082468268097,64.63999938964844,-3.5333723281157567,64.27999877929689,-0.06942713625132335 1239,2014-09-10,64.68000030517578,64.76999664306639,64.11000061035156,64.26000213623047,403700.0,0.006849353300716787,1.2000203453625857,1.7500079473567092,64.030572028579,71.78488022132504,-0.4771771242201055,-1.0741287107957618,-2.729433313670995,-3.8886210553105656,31.123092162630016,0.6599960327148295,1.6170814664811388,0.8800003051757841,-0.6404843125800568,2.400484922931632,0.11975799629786366,1.6402426140537045,0.19435399169921652,91.17680058043554,26.856317103928603,0.7602423088779238,9,-0.4649982452392578,-2.809999465942383,-3.4524993896484375,-3.604999542236328,-5.439998626708984,2,-0.06493507642428631,1.3214125148159415,64.23999786376953,1.235316997277324,64.22000122070311,1.6061082468268097,64.63999938964844,-0.06493507642428631 1240,2014-09-11,64.76999664306639,64.83000183105469,64.33999633789061,64.58000183105469,380700.0,0.001391409051731296,2.161272857037475,0.4523705722070506,59.01155054026717,69.18911275589403,-0.4638927521818488,-0.966369187516591,-2.7527995860890755,-3.904365030990121,32.75797379123783,0.4900054931640767,1.473464778015753,0.8129968643188334,-0.37646727939380753,2.0024610080314815,0.21826479246250585,1.407728936175154,-1.019996643066392,94.44397349496188,33.13851681246431,0.5947320718563227,9,-0.5549945831298686,-2.8999958038329936,-3.629995346069329,-3.694995880126939,-5.309997558593736,3,-0.07781376195840195,1.2000203453625857,64.68000030517578,1.3214125148159415,64.23999786376953,1.235316997277324,64.22000122070311,-0.07781376195840195 1241,2014-09-12,64.62999725341797,64.93000030517578,64.23999786376953,64.5,719700.0,-0.002161485207725522,-1.1230794511543833,0.6842147532426324,62.84826832796948,67.11649644534059,-0.23056474305468555,-0.6908855247584142,-2.536107043582682,-3.6967200726450002,33.737749930134065,0.69000244140625,1.2817749310405304,0.5644975662231388,-0.42989602610362,1.5588911585498977,0.06730077005975943,1.0616943623865183,-0.8583972167968739,74.57601913813726,13.129955342728216,0.497196796163381,9,-0.28499603271484375,-2.4599952697753906,-3.5799970626831055,-3.5549964904785156,-4.679996490478516,4,-0.08602812617789035,2.161272857037475,64.76999664306639,1.2000203453625857,64.68000030517578,1.3214125148159415,64.23999786376953,-0.08602812617789035 1242,2014-09-15,64.26000213623047,64.86000061035156,64.13999938964844,64.73000335693361,751300.0,-0.005724820252377971,-1.0281532741613117,-3.615470391455007,59.18369843619504,64.53644507077564,0.16807938890863738,-0.2078979362498785,-2.110512507639463,-3.260544139143505,34.26381120080494,0.720001220703125,1.1565759145239198,0.11600227355957315,-0.6406483671591161,0.8726529142782624,-0.2623230467997786,0.4943275939189178,-0.4420660888671861,43.220508841690105,-19.930721597058607,0.37832532035934613,9,0.07999801635742188,-1.8200016021728516,-3.2750024795532227,-3.1850013732910156,-3.170001983642578,0,-0.08014318945961074,-1.1230794511543833,64.62999725341797,2.161272857037475,64.76999664306639,1.2000203453625857,64.68000030517578,-0.08014318945961074 1243,2014-09-16,64.5,64.68000030517578,64.02999877929689,64.27999877929689,317600.0,0.003734793896531974,1.2413774959879544,-0.46808648789035234,56.656360277965426,62.377499948044,-0.07511476354299873,-0.41149975855591947,-2.2990352972112404,-3.4377225630129544,34.253823729102905,0.650001525878892,1.0100872074154381,0.319500160217288,-0.43159538893587523,1.0705957093704583,-0.056047614359300724,0.6950479347938696,-0.637581382324214,52.22226931716959,-8.65849018010573,0.37554777457658395,9,-0.15999984741210938,-2.0249996185302734,-3.564999580383301,-3.424999237060547,-3.8100013732910227,1,-0.07550385940906623,-1.0281532741613117,64.26000213623047,-1.1230794511543833,64.62999725341797,2.161272857037475,64.76999664306639,-0.07550385940906623 1244,2014-09-17,64.76999664306639,64.91000366210939,64.37999725341797,64.73000335693361,251100.0,0.004185994466145537,2.3124642380314557,0.18178665556930965,65.01547731666656,61.66119808012876,-0.2980732883167576,-0.6170472710263937,-2.505298696702269,-3.6342294241785496,34.227772808360655,0.5300064086914205,0.8607303138024065,0.5284969329833871,-0.20495091273026844,1.2619447786970497,0.1617730101265522,0.8952208558402148,-0.864874757890604,82.22184546263537,19.360490899286702,0.3667239228568309,9,-0.4299964904785014,-2.10999488830565,-3.9174966812133647,-3.694995880126939,-3.5999984741210795,2,-0.08645976168535985,1.2413774959879544,64.5,-1.0281532741613117,64.26000213623047,-1.1230794511543833,64.62999725341797,-0.08645976168535985 1245,2014-09-18,64.63999938964844,64.91000366210939,64.54000091552734,64.69000244140625,493100.0,-0.002007059752285323,-1.9600219726563637,-1.2502861503251923,61.5853850009713,60.469446514339566,-0.12475945869519478,-0.42537514466722826,-2.3053171289169185,-3.428197492406852,34.47157266546151,0.37000274658204546,0.6644138628531948,0.34549980163573935,-0.3381875824126581,1.0291871856841368,0.0036561096115406144,0.6873434936599381,-0.69388236767265,67.77773068282914,3.4116375492929905,0.3418436920241998,9,-0.2999992370605469,-1.904998779296875,-4.159999847412109,-3.5649986267089844,-2.7700004577636648,3,-0.08353956934050355,2.3124642380314557,64.76999664306639,1.2413774959879544,64.5,-1.0281532741613117,64.26000213623047,-0.08353956934050355 1246,2014-09-19,64.05999755859375,65.0,63.93000030517578,65.0,776300.0,-0.008972800688911708,1.2765891825206155,18.798901434238633,48.16893901621304,59.59214161633374,0.4071311755123759,0.15551122838975573,-1.6628843751273266,-2.7784341831761026,34.00747082253942,1.0699996948242188,0.5296617180325143,-0.23000183105469318,-0.9188592468860577,0.4588555847766642,-0.5744305389703754,0.11442687686098907,0.8700027465820312,12.149279485479191,-49.28502298202387,0.344428707915679,9,0.31500244140625,-0.7749977111816406,-3.392498016357422,-2.984996795654297,-1.5999984741210938,4,-0.07180765921687104,-1.9600219726563637,64.63999938964844,2.3124642380314557,64.76999664306639,1.2413774959879544,64.5,-0.07180765921687104 1247,2014-09-22,63.1500015258789,64.12999725341797,63.099998474121094,64.01000213623047,507100.0,-0.014205371017732338,-1.145815783199555,0.9148918901370117,34.21047348045833,56.745636047253925,1.2844609052801204,1.0691290597077412,-0.7029682056174806,-1.838547406575394,32.92322042866809,1.029998779296875,0.41728461127412686,-1.1074979782104535,-1.9400415368026884,-0.27495441961821143,-1.523769757506578,-0.691226198914336,1.8499984741211009,2.631737452667302,-55.62747090219694,0.4162717792961196,9,0.8999977111816477,0.5299987792968821,-2.2625017166137624,-2.075000762939446,-0.010002136230461645,0,-0.050673011648750044,1.2765891825206155,64.05999755859375,-1.9600219726563637,64.63999938964844,2.3124642380314557,64.76999664306639,-0.050673011648750044 1248,2014-09-23,62.209999084472656,63.31000137329102,62.20000076293945,62.9000015258789,500900.0,-0.014885232283344152,-2.126766314567884,0.8023278508188137,29.06499274274593,52.860571682161364,2.130243546492224,1.9998260478264882,0.27641593398828945,-0.8709427412445052,32.172976857362706,1.1100006103515696,0.23697121616557126,-1.9765003204345675,-3.189590770486319,-0.7634098703828158,-2.583045545460436,-1.3699550954086916,2.7900009155273438,0.35708300919751007,-56.051889286356726,0.6065452250258756,9,1.3900012969970703,1.3900012969970703,-1.1824989318847656,-1.1349983215332031,-0.6800003051757741,1,-0.01800351950437995,-1.145815783199555,63.1500015258789,1.2765891825206155,64.05999755859375,-1.9600219726563637,64.63999938964844,-0.01800351950437995 1249,2014-09-24,62.36000061035156,62.45000076293945,61.959999084472656,62.22000122070313,586000.0,0.0024112124752682096,2.0625134110578642,-0.2028969482529772,31.027619711046682,49.75124603447019,1.8065161293628194,1.8078358221387845,0.15739020435782436,-0.9893154767717505,31.475950673739263,0.4900016784667969,0.17408110360621265,-1.7409988403320256,-3.2039710068947187,-0.27802667376933954,-2.472484923613365,-1.009512757050679,2.471999435424806,13.157940967577591,-41.69799157930507,0.7314860832813441,9,1.1199989318847656,1.1199989318847656,-1.0600013732910156,-1.085000991821289,-0.5,2,-0.026780018718687626,-2.126766314567884,62.209999084472656,-1.145815783199555,63.1500015258789,1.2765891825206155,64.05999755859375,-0.026780018718687626 1250,2014-09-25,61.33000183105469,62.18000030517578,61.06999969482422,62.13999938964844,549200.0,-0.01651697833893062,1.4943851046685068,-5.78572207084498,21.116851299531177,45.11442192019928,2.5672048169466706,2.7861479593294405,1.206389984734976,0.058340877304488004,31.33792604187465,1.2900009155273438,0.060771310480632224,-2.6474977493286147,-4.564136706118717,-0.7308587925385126,-3.605817227723662,-1.6891782709335672,3.272238137817382,6.6158299246961345,-43.281841062561796,0.9583194783950498,9,1.7049980163574219,1.7049980163574219,0.1999979019165039,0.024997711181640625,1.0199966430664062,3,-0.0026088970704768455,2.0625134110578642,62.36000061035156,-2.126766314567884,62.209999084472656,-1.145815783199555,63.1500015258789,-0.0026088970704768455 1251,2014-09-26,61.34000015258789,64.19000244140625,61.08000183105469,64.19000244140625,432500.0,0.00016302496714004633,1.1824548159510435,3.518531949363273,22.932222191149933,41.08648011519426,2.28135052492744,2.715318124655397,1.2171901514914367,0.07262441734215486,30.45567020786688,3.1100006103515625,-0.12584326898166154,-2.5104993820190415,-4.761743027555013,-0.25925573648307676,-3.636121204787031,-1.3848775592510592,2.909015788879401,8.65385320764406,-42.55935613040184,1.125621822767983,9,1.6949996948242188,1.6949996948242188,0.3249988555908203,0.0149993896484375,0.6599998474121094,4,0.008640345255599424,1.4943851046685068,61.33000183105469,2.0625134110578642,62.36000061035156,-2.126766314567884,62.209999084472656,0.008640345255599424 1252,2014-09-29,60.93000030517578,61.15999984741211,60.63000106811523,61.08000183105469,635700.0,-0.006684053576658022,2.419373892498569,0.052632072074966105,21.015701097914118,37.12640687296634,2.424250413503721,3.0235850728565907,1.6104479305613495,0.5066845522603387,29.12397438658063,0.7099990844726634,-0.3194995904978555,-2.7574991226196275,-5.351262415756324,-0.1637358294829383,-4.054380769187972,-1.460617476051283,3.2600021362304688,8.426941610509028,-40.77051085140386,1.2968816465683461,9,1.885000228881836,1.885000228881836,0.8525009155273509,0.5250015258789134,1.0699996948242188,0,0.025110762705295997,1.1824548159510435,61.34000015258789,1.4943851046685068,61.33000183105469,2.0625134110578642,62.36000061035156,0.025110762705295997 1253,2014-09-30,60.88999938964844,61.290000915527344,60.75,61.02000045776367,564000.0,-0.0006565060779090137,-1.6341517877911034,0.8666649712629063,14.312490121984126,31.49274162911274,2.1214097538997976,2.9319522523384904,1.6396668353258406,0.563252837321528,27.341174222866982,0.5400009155273438,-0.5389482051511436,-2.618499946594241,-5.466546917337965,0.22954702414948258,-4.042523431966103,-1.1944764612223793,3.3000030517578125,7.303320821274187,-35.0727780368741,1.4240234853718625,9,1.9250011444091797,1.9250011444091797,1.0700016021728516,0.6500015258789062,1.94000244140625,1,0.036951880810537574,2.419373892498569,60.93000030517578,1.1824548159510435,61.34000015258789,1.4943851046685068,61.33000183105469,0.036951880810537574 1254,2014-10-01,60.11000061035156,60.81000137329102,59.97000122070313,60.68000030517578,617700.0,-0.01280996529997469,1.0240922878940732,4.384577012236274,11.166600968935398,25.890654514442083,2.4259919597914745,3.56720754935305,2.39186049301739,1.3501823991045967,25.75295341830825,0.9199981689453054,-0.7604573119078708,-3.1904989242553725,-6.390290099773779,0.00929225126303379,-4.790394512014572,-1.590603336496173,3.652801666259762,3.3175201220701145,-31.130943787820712,1.5998955877592025,10,2.375,2.375,1.8874998092651367,1.4300003051757812,3.7900009155273366,2,0.02362332647690546,-1.6341517877911034,60.88999938964844,2.419373892498569,60.93000030517578,1.1824548159510435,61.34000015258789,0.02362332647690546 1255,2014-10-02,60.18000030517578,60.349998474121094,59.540000915527344,60.18000030517578,387700.0,0.0011645266031183876,3.764742841755677,-0.0,12.47885185685503,21.925089274513414,1.8515164607676908,3.345840079393575,2.285269219228624,1.2729010857520606,24.372406621566956,0.80999755859375,-1.0116804928829737,-2.915499305725099,-6.366547940836313,0.5355493293861073,-4.641023623280702,-1.1899749881694959,3.0518098236083944,13.763423217962705,-14.964375918411134,1.7255243175556034,10,1.6850013732910156,2.0900001525878906,2.077500343322754,1.3600006103515625,4.069999694824219,3,0.027916256175746446,1.0240922878940732,60.11000061035156,-1.6341517877911034,60.88999938964844,2.419373892498569,60.93000030517578,0.027916256175746446 1256,2014-10-03,60.2599983215332,61.04999923706055,60.15999984741211,60.25,573800.0,0.0013293123288757869,-8.368482341839501,100.0,14.538897482497163,19.739358608073285,1.3139815764035205,3.078726587265159,2.1559595511242833,1.1960720317491962,22.649178477022264,0.8899993896484375,-1.345883263668945,-2.6165012359619126,-6.2079125335955325,0.9749100616717072,-4.412206884778726,-0.8207955871451063,2.3811223331298805,41.142708914620535,13.659564116979062,1.795705648816809,10,1.6050033569335938,2.0100021362304688,2.195002555847168,1.2800025939941406,3.7300033569335938,4,0.03468304365752117,3.764742841755677,60.18000030517578,1.0240922878940732,60.11000061035156,-1.6341517877911034,60.88999938964844,0.03468304365752117 1257,2014-10-06,60.459999084472656,60.81999969482422,60.31000137329102,60.38999938964844,431900.0,0.003318963964656918,-3.4348503947457836,7.001144601297215,13.928504282004496,18.05752655687979,0.7736317165238304,2.7221592961268755,1.9153691704359375,0.998998351954242,21.294356280885484,0.5600013732910156,-1.6876452521147556,-2.2285003662109375,-5.916152986581906,1.4591522541600241,-4.072326676396415,-0.3846740560254531,1.6849424119287093,52.57132393973214,27.051875699000718,1.843826310185482,10,1.4050025939941406,1.8100013732910156,2.112502098083496,1.0800018310546875,2.549999237060547,0,0.025471401568758045,-8.368482341839501,60.2599983215332,3.764742841755677,60.18000030517578,1.0240922878940732,60.11000061035156,0.025471401568758045 1258,2014-10-07,59.77999877929688,60.2400016784668,59.63999938964844,60.06000137329102,546100.0,-0.011247110742190092,-1.1428600622611018,-4.000054495912806,8.485836733346744,15.552884003802017,1.19874834318869,3.215769862092955,2.5560351247284743,1.6885396037197395,20.54019590116055,0.8199996948242188,-1.9816271737333508,-2.6855007171630803,-6.514802234301037,1.1438007999748763,-4.600151475732055,-0.7708499585941055,1.9481522241646374,15.893915930042382,-2.351727013334653,1.9146507585689772,10,2.0850028991699148,2.4900016784667898,2.955000877380364,1.845001220703118,3.3400001525878906,1,0.03713618712002975,-3.4348503947457836,60.459999084472656,-8.368482341839501,60.2599983215332,3.764742841755677,60.18000030517578,0.03713618712002975 1259,2014-10-08,60.47999954223633,60.599998474121094,59.849998474121094,59.95000076293945,555300.0,0.011709614875098806,-1.0547850715383087,-1.8928352474761925,18.38904938063321,15.249794901702243,0.22800145611370937,2.30306146756174,1.8391749540927123,0.9907507526604604,19.23898600419689,0.8199996948242116,-2.144326638954027,-1.7754999160766616,-5.553777410955746,2.002777578802423,-3.6646386635162003,0.11363883136287711,0.8980474471557258,62.251633879601954,48.194804470114754,1.8891387474395414,10,1.3850021362304688,1.7900009155273438,2.475001335144043,1.3650016784667969,2.6800003051757812,2,0.03885585824413296,-1.1428600622611018,59.77999877929688,-3.4348503947457836,60.459999084472656,-8.368482341839501,60.2599983215332,0.03885585824413296 1260,2014-10-09,59.72999954223633,60.63999938964844,59.22000122070313,60.27999877929688,556800.0,-0.012400793744653305,1.236216782859689,-1.0377367996775628,17.92592249321966,14.693539379709991,0.8126299493743545,2.799657515913978,2.6083858921567895,1.7355901705653025,17.99705717738778,1.4199981689453054,-2.2270924024011762,-2.2735000610351577,-6.017785085319318,1.4707849632490024,-4.145642573177241,-0.40135754889307407,1.353960075337369,27.868790948109357,13.010078951830696,1.87214251214208,10,0.5250015258789062,2.3800010681152344,3.2475013732910156,2.115001678466797,3.1399993896484446,3,0.06981419748201856,-1.0547850715383087,60.47999954223633,-1.1428600622611018,59.77999877929688,-3.4348503947457836,60.459999084472656,0.06981419748201856 1261,2014-10-10,59.06999969482422,60.04999923706055,59.040000915527344,59.52000045776367,792700.0,-0.011049721286962466,-2.9607907669062703,0.8181843402992008,18.615370530348514,14.426835983313813,1.2480091849910337,3.1850585388899475,3.304501950493517,2.3932453509450795,16.63939074557789,1.0099983215332031,-2.3634644461452297,-2.6555000305175795,-6.40431562715834,1.0933155661231808,-4.529907828837956,-0.7810922321972029,1.6784474113127743,1.6853258353764122,-14.111947523776893,1.8744077983203797,10,1.095001220703125,2.950000762939453,3.9475011825561523,2.7750015258789062,4.010002136230469,4,0.0876925737588865,1.236216782859689,59.72999954223633,-1.0547850715383087,60.47999954223633,-1.1428600622611018,59.77999877929688,0.0876925737588865 1262,2014-10-13,59.11000061035156,59.58000183105469,59.02000045776367,59.15999984741211,617200.0,0.0006771781908583296,-3.8695868508782114,0.11110922731318612,22.32143465353677,15.316718709041888,1.0311254763366406,2.887493244702398,3.3202023032440735,2.347116781054396,15.419981957771453,0.5600013732910156,-2.3504222710842626,-2.357999038696292,-6.081203506202257,1.3652054288096735,-4.219601272449275,-0.4963968049433092,1.529998779296875,5.555568637516394,-11.691030971956692,1.8616022337529836,10,0.9249992370605469,2.8999996185302734,3.9200000762939453,2.7350006103515625,3.5799980163574148,0,0.08255796003596427,-2.9607907669062703,59.06999969482422,1.236216782859689,59.72999954223633,-1.0547850715383087,60.47999954223633,0.08255796003596427 1263,2014-10-14,59.63000106811523,60.04999923706055,59.31000137329102,59.45000076293945,629800.0,0.00879716549474363,-2.217388419882974,-3.6000610360874448,27.13567229116427,17.091059967067316,0.35045211950579613,2.091152244092733,2.8605150342580146,1.8296984203497928,14.171099138463761,0.9399986267089844,-2.361176190176252,-1.594498634338386,-5.114219401764082,1.9252221330873098,-3.354359018051234,0.1653617493744619,0.6859985351562585,37.65438349035567,19.068936054862426,1.7598603837128497,10,0.4049987792968821,2.3799991607666087,3.4125003814697337,2.2150001525878977,2.579998016357429,1,0.05668283067037039,-3.8695868508782114,59.11000061035156,-2.9607907669062703,59.06999969482422,1.236216782859689,59.72999954223633,0.05668283067037039 1264,2014-10-15,59.16999816894531,59.47999954223633,57.97000122070313,59.43999862670898,1349000.0,-0.00771428628090165,7.628505411385121,-1.5000000000000198,29.999971742991093,19.03785106552688,0.7410193659262916,2.224139055321551,3.3809203398017473,2.2845252534018954,12.972459579035418,1.6599998474120952,-2.3336982152542873,-1.7745016098022433,-4.983944640113464,1.4349414205089701,-3.3792231249578535,-0.16978009464663302,0.8868016052246119,44.94373674856112,23.817924378529455,1.6047215151556073,10,0.34000205993652344,2.31500244140625,3.8725032806396484,2.6750030517578125,3.0100021362304688,2,0.06675681739352446,-2.217388419882974,59.63000106811523,-3.8695868508782114,59.11000061035156,-2.9607907669062703,59.06999969482422,0.06675681739352446 1265,2014-10-16,59.2400016784668,59.52999877929688,58.47000122070313,58.4900016784668,783800.0,0.0011830912909884805,-1.6835350130858933,-2.7777730682830386,30.769268389473027,20.84122561074642,0.5851941114581933,1.8222670819784028,3.363706575610337,2.20682610466703,11.68870883235068,1.05999755859375,-2.2781622444259995,-1.4344982147216783,-4.214808281432994,1.3458118519896374,-2.8246532480773325,-0.044343181366024,0.80999755859375,61.05777254479051,36.76996294717289,1.3901550333556572,10,0.154998779296875,2.2449989318847656,3.802499771118164,2.6299991607666016,3.05999755859375,3,0.06617147295541348,7.628505411385121,59.16999816894531,-2.217388419882974,59.63000106811523,-3.8695868508782114,59.11000061035156,0.06617147295541348 1266,2014-10-17,59.459999084472656,60.27999877929688,59.25,59.52000045776367,895200.0,0.003713663061657657,-3.2916656732550025,-0.0800018310546875,36.05313065508497,23.299517429977584,0.267961952789193,1.3069896041229114,3.178221918019588,1.9897548261647273,11.299103745142267,1.0399971008300852,-2.1058966402820616,-0.9845008850097656,-3.3093555060369226,1.3403537360173914,-2.146928195523344,0.17792642550381288,-1.4899978637695241,64.50214019605221,36.62970285332252,1.162427310513579,10,-0.154998779296875,2.0250015258789062,3.5825023651123047,2.410001754760742,2.6399993896484375,4,0.0573494769579066,-1.6835350130858933,59.2400016784668,7.628505411385121,59.16999816894531,-2.217388419882974,59.63000106811523,0.0573494769579066 1267,2014-10-20,59.95000076293945,60.09000015258789,59.18999862670898,59.43999862670898,611900.0,0.008240862529625526,1.2784822351203016,-8.499841057918612,41.7832360208474,26.9992284619221,-0.33748052860912736,0.5954910143780836,2.73655325846444,1.5012471802175753,12.273846224164831,0.9000015258789134,-1.9356674094067188,-0.33449916839599325,-2.28581712202827,1.6168187852362834,-1.3101581452121351,0.6411598084201486,-1.9337995910644494,85.7143564879644,52.95815416832923,0.9756589768161386,10,-0.6450004577636719,1.5349998474121094,3.3075008392333984,1.9200000762939453,2.239997863769524,0,0.052210192298282276,-3.2916656732550025,59.459999084472656,-1.6835350130858933,59.2400016784668,7.628505411385121,59.16999816894531,0.052210192298282276 1268,2014-10-21,61.09000015258789,61.290000915527344,59.790000915527344,60.04999923706055,714300.0,0.01901583611577151,1.0833298012122239,2.0392089398177644,58.05919927821983,31.40702289498728,-1.4216120834952974,-0.6669109575217007,1.6404322491168841,0.3952528564242783,11.8337960469579,1.5,-1.766254495834346,0.8615001678466783,-0.9134638542723721,2.6364641899657286,-0.02598184321284691,1.7489821789062034,-3.02852302856445,93.9758800806142,55.12078685413012,0.8874820110595268,10,-1.4599990844726562,0.3950004577636719,2.3000001907348633,0.7800006866455078,0.9399986267089915,1,0.02619084089253043,1.2784822351203016,59.95000076293945,-3.2916656732550025,59.459999084472656,-1.6835350130858933,59.2400016784668,0.02619084089253043 1269,2014-10-22,60.68999862670898,61.43999862670898,60.63000106811523,61.06999969482422,481500.0,-0.006547741445077859,-2.240014953727277,-0.3653853207644128,53.978141393582824,35.412824995027634,-1.1048794178040566,-0.4199687065815212,2.080568779767539,0.8212111513746052,11.148267685574949,0.80999755859375,-1.6140280864324552,0.5449987411498967,-0.9414383857038189,2.031435868003612,-0.1982198222769611,1.2882173045767544,-2.499380551025382,74.74745269193262,31.36686728634792,0.7432185634268585,10,-0.9849987030029226,0.7950019836425852,2.7175016403198313,1.1800022125244212,1.2900009155273509,2,0.02504532035192275,1.0833298012122239,61.09000015258789,1.2784822351203016,59.95000076293945,-3.2916656732550025,59.459999084472656,0.02504532035192275 1270,2014-10-23,61.16999816894531,61.52999877929688,60.7599983215332,61.040000915527344,352300.0,0.00790903860764125,-1.2318774878372607,-0.34209707373386905,56.68134100155558,39.64237726960619,-1.518858266581013,-0.9618863498184069,1.6187399707750458,0.3646345926887591,9.57415929088923,0.8400001525879048,-1.331584770495212,1.0329984664916978,-0.42809086317012657,2.494087796153522,0.30245380166078206,1.7635431313226135,-2.7844172602001933,84.61535953519363,39.26002541038199,0.7305446648309136,10,-1.4199981689453054,0.31500244140625,2.330002784729004,0.7000026702880859,1.2100028991699148,3,0.016511397195745348,-2.240014953727277,60.68999862670898,1.0833298012122239,61.09000015258789,1.2784822351203016,59.95000076293945,0.016511397195745348 1271,2014-10-24,61.86999893188477,61.90999984741211,61.08000183105469,61.43999862670898,328400.0,0.01144353087940475,2.2548805481173426,3.3077645401726548,59.64430992420196,43.78936341079121,-1.9890837893054325,-1.707699726830036,0.9186612416963342,-0.3229634307224316,10.14740714038807,0.8299980163574219,-1.1246630339605659,1.7064992904663185,0.13824542072333657,3.2747531602093005,0.9223723555948311,2.490626225337806,-3.2328645934955134,98.52937876560966,51.85254812814403,0.7841269348714894,10,-1.9299983978271555,-0.38499832153321023,1.6675014495849538,1.9073486257070726e-06,0.6800003051757741,4,0.006950061622745141,-1.2318774878372607,61.16999816894531,-2.240014953727277,60.68999862670898,1.0833298012122239,61.09000015258789,0.006950061622745141 1272,2014-10-27,62.459999084472656,62.4900016784668,61.58000183105469,61.81000137329102,459500.0,0.00953612676213944,1.5633693847616899,1.5116215113286893,68.5595361502883,48.392014950693884,-2.2952873132272487,-2.294857639635026,0.32802266170174477,-0.9043489804100204,10.840441184518582,0.9099998474121094,-0.8230922469983568,2.2199995040893583,0.3703003785697305,4.069698629608986,1.295149941329548,3.1448490668491687,-3.4955781951811105,98.88879312902574,46.32215866597492,0.9248495627598133,10,-2.2299976348876953,-1.3799972534179688,1.3700008392333984,-0.5599994659423828,0.20000076293945312,0,-0.005763698617169188,2.2548805481173426,61.86999893188477,-1.2318774878372607,61.16999816894531,-2.240014953727277,60.68999862670898,-0.005763698617169188 1273,2014-10-28,63.13999938964844,63.16999816894531,62.1500015258789,62.43999862670898,572500.0,0.010886972704820641,1.6842076203765703,1.0769280428186832,68.47219963135232,52.66670693828958,-2.7100220109533737,-2.94883929158496,-0.3795445847300414,-1.571693056934059,11.89042456710831,1.0199966430664134,-0.44701711842756,2.7874998092651353,0.5403513611344763,5.034648257395794,1.6639255851998058,3.9110740333304648,-3.7525088056558644,98.81894434891004,45.516154873146114,1.123574224065331,10,-2.3199996948242188,-2.05999755859375,0.7250003814697266,-1.239999771118164,-0.720001220703125,1,-0.015045941908818139,1.5633693847616899,62.459999084472656,2.2548805481173426,61.86999893188477,-1.2318774878372607,61.16999816894531,-0.015045941908818139 1274,2014-10-29,61.52999877929688,62.63000106811523,60.47000122070313,62.18999862670898,1501600.0,-0.02549890126567711,1.8051859906911838,-0.942855897243037,61.16623589663986,56.04414777241922,-0.8158450182556791,-1.293310087736181,1.1907047479923207,0.03454496648844696,11.696969756073807,2.6699981689453054,-0.1471201467323695,1.1064992904663171,-1.1974031460499361,3.4104017269825704,-0.04545192779180951,2.2584505087244438,-1.612957133410923,39.259213210735524,-16.547779932962158,1.1519512182581282,10,-0.35000038146973367,-0.4499969482421946,2.0700016021728445,0.37000083923339133,1.729999542236321,2,0.008126117502349706,1.6842076203765703,63.13999938964844,1.5633693847616899,62.459999084472656,2.2548805481173426,61.86999893188477,0.008126117502349706 1275,2014-10-30,61.86000061035156,61.97000122070313,61.33000183105469,61.63000106811523,885700.0,0.005363267310281694,1.8444369092526862,-0.3484842354709312,68.04655207128394,59.598972374219116,-0.8215065745797077,-1.5715725440827555,0.8229994829266118,-0.28775837969284623,11.125490305051427,0.6399993896484446,0.12052606390315646,1.3525011062622099,-1.0350086796246956,3.7400108921491153,0.15874621331875716,2.5462559992056626,-1.4875450512372907,51.48151706443159,-10.710019738459039,1.193754892943451,10,-0.6800022125244141,-0.779998779296875,1.6199989318847656,0.03999900817871094,1.5400009155273366,3,0.001939846923711297,1.8051859906911838,61.52999877929688,1.6842076203765703,63.13999938964844,1.5633693847616899,62.459999084472656,0.001939846923711297 1276,2014-10-31,62.349998474121094,63.43000030517578,62.08000183105469,63.18000030517578,887100.0,0.007921077577350388,1.0300700985509907,-3.6087107956146367,69.80436871018593,62.71243156192339,-0.9593305527354303,-1.9994789431498958,0.2818390348120374,-0.7663319431222106,11.656140332917975,1.5699996948242188,0.4226556367286207,1.7379989624023438,-0.7831162766770632,4.259114201481751,0.4774413428626403,2.998556581942047,-1.8799972534179616,63.51344036827297,-5.6008316771790305,1.2605576195397028,10,-0.7399978637695312,-1.2699966430664062,0.6850013732910156,-0.4499988555908203,0.9500007629394531,4,0.0004811963869828517,1.8444369092526862,61.86000061035156,1.8051859906911838,61.52999877929688,1.6842076203765703,63.13999938964844,0.0004811963869828517 1277,2014-11-03,62.0,63.0,61.88999938964844,62.52000045776367,394800.0,-0.005613447998180199,-1.9999948450153877,0.6265051934920489,64.793989832244,63.46074162348163,-0.32179966412822836,-1.6107773198390376,0.5868363962539433,-0.3982061360317033,12.1551078140239,1.1100006103515625,0.7344889410791495,1.3110004425048842,-1.2835673976284454,3.905568282638214,0.013716522438222967,2.6082843625715455,-1.0563989257812452,51.68916393666558,-20.520371622834574,1.297283920066663,11,-0.049999237060546875,-1.2999992370605469,1.0349998474121094,-0.10000038146972656,1.0,0,0.008870955436460326,1.0300700985509907,62.349998474121094,1.8444369092526862,61.86000061035156,1.8051859906911838,61.52999877929688,0.008870955436460326 1278,2014-11-04,62.0,62.099998474121094,61.599998474121094,61.7599983215332,496900.0,0.0,1.272734366194741,-0.4615412830576239,68.74172640497011,65.10113995808021,-0.2001938609845837,-1.5135324022823227,0.5463878456732942,-0.3770206791548958,11.99099003138297,0.5,1.017499527383329,1.200000381469728,-1.4206457939889177,3.8206465569283736,-0.11032270625959484,2.510323469199051,-0.6585750488281192,51.68916393666558,-22.97916425345548,1.3103230877293233,11,-0.049999237060546875,-1.2999992370605469,0.8150005340576172,-0.10000038146972656,0.8899993896484375,1,0.010645158829227563,-1.9999948450153877,62.0,1.0300700985509907,62.349998474121094,1.8444369092526862,61.86000061035156,0.010645158829227563 1279,2014-11-05,62.83000183105469,62.9000015258789,62.099998474121094,62.18000030517578,477500.0,0.013387126307333741,1.025321834529266,2.7083207502185487,71.60047869622758,66.75882192415489,-0.7763549303454766,-2.2750963756771583,-0.32943644467064814,-1.1868630878029123,12.408039284558068,0.9000015258788991,1.2764050586034443,1.9125020980834933,-0.8543836179535518,4.679387814120538,0.5290592400649672,3.2959449561020193,-1.2300033569335938,71.4286233292522,-4.756400420082528,1.3834428580185234,11,-0.8800010681152344,-2.1300010681152344,-0.015001296997070312,-0.9300022125244141,-0.44000244140625,2,-0.006525603217581444,1.272734366194741,62.0,-1.9999948450153877,62.0,1.0300700985509907,62.349998474121094,-0.006525603217581444 1280,2014-11-06,63.9000015258789,63.97999954223633,62.43999862670898,62.90999984741211,540200.0,0.017030075817940693,1.67826779228104,1.5230759299036243,74.235811497393,68.38009987673166,-1.5850656330075026,-3.179696646594138,-1.4250656152379335,-2.2235705285294713,12.54609348851885,1.5400009155273509,1.376405405189729,2.7740016937255803,-0.2340605642096918,5.782063951660852,1.2699705647579407,4.27803282269322,-2.3000030517578054,96.6387403170041,18.192035086907765,1.5040311289676365,11,-1.6750011444091726,-2.9250011444091726,-1.4150009155273366,-2.0000019073486257,-1.3199996948242116,3,-0.010015699359357644,1.025321834529266,62.83000183105469,1.272734366194741,62.0,-1.9999948450153877,62.0,-0.010015699359357644 1281,2014-11-07,64.25,64.29000091552734,63.68000030517578,64.13999938964844,467400.0,0.005477284284247652,5.420976549951815,0.11111153924700395,73.83591473856004,68.96636416431741,-1.7455172742409104,-3.2904266827213533,-1.7997340692405288,-2.5316763567050913,12.607014930443949,0.6100006103515625,1.5621612093589974,2.865000152587889,-0.2862971050037544,6.016297410179533,1.289351523792071,4.4406487813837074,-2.2216013336181675,98.5129784675425,20.118689488294635,1.5756486287958211,11,-1.8699989318847656,-3.1199989318847656,-2.1824989318847656,-2.3500003814697266,-1.4799995422363281,4,-0.013229548235347832,1.67826779228104,63.9000015258789,1.025321834529266,62.83000183105469,1.272734366194741,62.0,-0.013229548235347832 1282,2014-11-10,63.9900016784668,64.43000030517578,63.849998474121094,64.16999816894531,533100.0,-0.004046666483007,-1.5217311982220305,-1.6363226522402552,67.81327852165941,68.89315070768487,-1.3920537165917182,-2.789083353535588,-1.5779293721569303,-2.2342250509799584,12.683079722340484,0.5800018310546875,1.7010052504801507,2.361001777648923,-0.8042834732209485,5.5262870285188015,0.7783591522139872,3.9436444030838587,-1.5500030517578196,84.45235540554384,7.697361840867828,1.582642625434939,11,-1.5400009155273438,-2.7900009155273438,-1.9225006103515625,-2.0900020599365234,-0.24000167846679688,0,-0.010782972703662907,5.420976549951815,64.25,1.67826779228104,63.9000015258789,1.025321834529266,62.83000183105469,-0.010782972703662907 1283,2014-11-11,63.0099983215332,63.31999969482422,62.47999954223633,62.47999954223633,428800.0,-0.015314945010594938,-2.169819197328266,-2.9444950725866272,63.302748681479876,69.13054101711154,-0.4832490965700984,-1.6262545710983716,-0.6573214126558184,-1.226238583341157,12.86534002617736,1.5100021362304688,1.7455726829131422,1.211998558044435,-1.8635531562695604,4.2875502723584376,-0.32577729911256625,2.7497744152014363,1.4200019836425781,39.05575675020793,-36.38537063136007,1.537775857157001,11,-0.12999725341796875,-1.80999755859375,-0.9424972534179688,-1.1099987030029297,1.8400001525879048,1,-0.00015867833359051176,-1.5217311982220305,63.9900016784668,5.420976549951815,64.25,1.67826779228104,63.9000015258789,-0.00015867833359051176 1284,2014-11-12,63.11999893188477,63.34000015258789,62.540000915527344,62.79999923706055,681200.0,0.001745764375206793,1.105255232645686,0.6037743997236271,61.67664807440079,68.42277390634675,-0.38441481295611624,-1.5021753905831403,-0.8202160763722048,-1.3058952989164823,11.975548440118786,0.7999992370605469,1.673611634241773,1.1244991302490277,-1.740590241708695,3.9895885022067503,-0.3080455557298336,2.557043816227889,1.3100013732910085,34.170840785405844,-38.452913137684234,1.4325446859788615,11,-0.10499954223633523,-1.9199981689453196,-1.0524978637695384,-1.2199993133544993,1.5799980163574148,2,-0.0036438457878387176,-2.169819197328266,63.0099983215332,-1.5217311982220305,63.9900016784668,5.420976549951815,64.25,-0.0036438457878387176 1285,2014-11-13,63.15999984741211,63.43999862670898,62.63999938964844,63.27000045776367,420700.0,0.0006337280767463316,2.555576277508473,-0.3437522351763031,58.387519544736584,67.15423511018571,-0.24654505084916423,-1.3000989159744734,-0.9140592400072762,-1.3017589573158261,11.120751973980303,0.7999992370605398,1.5490581430512051,0.9685001373291016,-1.6264939276391743,3.5634942022973704,-0.3289968951550364,2.2659971698132395,1.2310004425048788,34.87179687820948,-33.05094015930152,1.2974970324841355,11,-0.14500045776367188,-1.9599990844726562,-1.092498779296875,-1.260000228881836,1.9900016784667827,3,-0.012191267568459674,1.105255232645686,63.11999893188477,-2.169819197328266,63.0099983215332,-1.5217311982220305,63.9900016784668,-0.012191267568459674 1286,2014-11-14,62.86999893188477,63.45000076293945,62.79999923706055,63.43000030517578,414400.0,-0.0045915281226717175,1.166663487764405,5.090893327784649,52.77401670929599,65.81868254096925,0.13966193860834863,-0.7816039307478633,-0.6939861903544937,-0.9639091976535994,11.061641053092272,0.6500015258789062,1.5929451922665834,0.5079992294311566,-1.7586622624925,2.7746607213548202,-0.6253315165306716,1.6413299753929849,1.4827813430786065,19.999960874915512,-42.187945016383836,1.1333307459618311,11,0.14500045776366477,-1.6699981689453196,-1.6874980926513743,-0.9699993133544993,2.0499992370605398,4,-0.004612646822919064,2.555576277508473,63.15999984741211,1.105255232645686,63.11999893188477,-2.169819197328266,63.0099983215332,-0.004612646822919064 1287,2014-11-17,63.08000183105469,63.31999969482422,62.75,62.849998474121094,479600.0,0.003340272033365732,-1.6511594897180675,-0.41071927302948047,49.56649199189874,63.688100939516886,0.11059878116703459,-0.7853575634793941,-0.9593785966423098,-1.1230789849339544,10.93168033569529,0.5699996948242188,1.5642811960182073,0.5615020751953139,-1.4179862081346783,2.540990358525306,-0.42824206646967866,1.5512462168603065,1.2353228292541445,61.855828220858896,4.123811711649267,0.9897441416649949,11,0.18499755859375,-1.8800010681152344,-1.9875011444091797,-1.180002212524414,1.7999954223632812,0,-0.004914416047755998,1.166663487764405,62.86999893188477,2.555576277508473,63.15999984741211,1.105255232645686,63.11999893188477,-0.004914416047755998 1288,2014-11-18,62.68999862670898,63.33000183105469,62.58000183105469,63.0,656400.0,-0.006182675856450381,-1.8302155684312809,-1.347812385975418,60.1754222763268,62.41865022619458,0.680313523458075,-0.2838959813223525,-0.6310834325728152,-0.6922973142492097,11.715026789280499,0.75,1.4647173646063365,0.091498947143549,-1.7707620919128217,1.9537599861999126,-0.8396315723846328,1.0226294666717308,1.5886195312384004,16.483267728912534,-41.7849648346983,0.9311305195281818,11,0.7450008392334055,-1.4899978637695241,-1.6674985885620046,-0.7899990081787038,2.0700035095214915,1,0.016908620138961217,-1.6511594897180675,63.08000183105469,1.166663487764405,62.86999893188477,2.555576277508473,63.15999984741211,0.016908620138961217 1289,2014-11-19,62.209999084472656,62.790000915527344,62.0099983215332,62.77000045776367,379600.0,-0.007656716426084231,1.5999987284390955,1.806448040361738,52.99143682867919,60.05816415189305,1.1880533365806656,0.33288402707177056,-0.23382661733428733,-0.17948502715005077,12.207236185604655,0.7800025939941406,1.4356397774096266,-0.4645006179809599,-2.110299941783836,1.1812987058219235,-1.287400279882398,0.3583990439204783,2.032646701160502,13.888918323231467,-43.36906174466938,0.8228996619014411,11,1.010000228881836,-1.0099983215332031,-1.1874990463256836,-0.3099994659423828,2.5,2,0.042436898063021866,-1.8302155684312809,62.68999862670898,-1.6511594897180675,63.08000183105469,1.166663487764405,62.86999893188477,0.042436898063021866 1290,2014-11-20,62.18000030517578,62.4000015258789,61.77999877929688,62.11999893188477,402000.0,-0.00048221796718150856,1.4799920654902365,-0.1071450466958545,48.423024605119174,57.23450969262184,1.0598684567899213,0.4663387369584342,-0.29152642409933094,-0.13056593089237367,12.566140522647132,0.620002746582017,1.381378973668376,-0.544999504089354,-2.0526021874325693,0.9626031792538541,-1.2988008457609581,0.20880183758225002,1.9733395818933843,23.952158727765386,-31.171405257295,0.7538013416716044,11,0.9249992370605469,-0.7299995422363281,-1.682499885559082,-0.6949996948242188,2.6399993896484375,3,0.04052744661785801,1.5999987284390955,62.209999084472656,-1.8302155684312809,62.68999862670898,-1.6511594897180675,63.08000183105469,0.04052744661785801 1291,2014-11-21,62.29999923706055,63.2400016784668,62.1500015258789,62.9900016784668,445500.0,0.0019298638034064286,-1.2020252618274965,-11.499777481087254,52.9069651391882,55.57825265012503,0.7087003538537857,0.40075289913608714,-0.4951244095616829,-0.22564519236841818,12.855833804169981,1.0900001525878977,1.2197648049372418,-0.44650058746337606,-1.9145079561773315,1.0215067812505794,-1.1805042718203538,0.28750309689360165,1.7109401835422773,33.54835057737145,-21.100446311959814,0.7340036843569773,11,0.3150005340576172,-0.48999977111816406,-1.8599987030029297,-0.8149986267089844,1.7500038146972656,4,0.04574642574189558,1.4799920654902365,62.18000030517578,1.5999987284390955,62.209999084472656,-1.8302155684312809,62.68999862670898,0.04574642574189558 1292,2014-11-24,62.099998474121094,62.61000061035156,61.88999938964844,62.29999923706055,517400.0,-0.003210285158727233,-1.322588584191129,0.28985515258735073,50.932820152957746,54.2038161469559,0.6843800704641296,0.6033336981017712,-0.37084248453077606,-0.01073603418306135,12.570872255147503,0.720001220703125,0.907671967324589,-0.6285013198852525,-2.1199413209293,0.862938681158802,-1.3742213204072797,0.11721868063677476,1.7770845080033766,20.64510095391818,-32.957947005781556,0.7457200005220265,11,0.5150012969970703,-0.28999900817871094,-1.7049980163574219,-0.6149978637695312,1.8700027465820384,0,0.04541062422085873,-1.2020252618274965,62.29999923706055,1.4799920654902365,62.18000030517578,1.5999987284390955,62.209999084472656,0.04541062422085873 1293,2014-11-25,62.18999862670898,62.849998474121094,62.0099983215332,62.18999862670898,629200.0,0.001449277855061215,-3.666659602424632,-0.0,43.07356823137829,52.13680727550896,0.520574671136167,0.4622104473120672,-0.5448138559972691,-0.08914487923588155,11.810396934269763,0.8400001525878906,0.5578860116616511,-0.49100112915039773,-1.9877621642476484,1.00575990594686,-1.239381646699023,0.2573793883982276,1.5612593032458406,28.082125565997213,-22.305008113162263,0.7483805175486283,11,0.4250011444091868,-0.07999801635741477,-1.7949981689453054,-0.7049980163574148,0.9500007629394602,1,0.04325452140392416,-1.322588584191129,62.099998474121094,-1.2020252618274965,62.29999923706055,1.4799920654902365,62.18000030517578,0.04325452140392416 1294,2014-11-26,62.02999877929688,62.22000122070313,61.77999877929688,62.22000122070313,354700.0,-0.0025727584972703443,3.631545133311918,-100.0,24.797852257350726,48.404622021354974,0.5695972445326802,0.6973427951150128,-0.4810798747748706,0.08562534882808848,12.55336397151649,0.44000244140625,0.28760047429260993,-0.6760009765624915,-2.1070766562942183,0.7550747031692282,-1.3915388164283513,0.039536863303368364,1.6029836016184618,17.12325366902611,-26.280945089924952,0.7155378398658614,11,0.585000991821282,0.420001983642571,-1.4724979400634837,-0.5449981689453196,0.8899993896484304,2,0.04401101742153757,-3.666659602424632,62.18999862670898,-1.322588584191129,62.099998474121094,-1.2020252618274965,62.29999923706055,0.04401101742153757 1295,2014-11-28,61.97999954223633,62.83000183105469,61.97999954223633,62.22999954223633,295800.0,-0.000806049299443834,-5.800018310546875,1.315772566655959,16.715608789669403,44.39813225250757,0.4856859466353072,0.7976910314644101,-0.525721451831231,0.1534476171642467,13.52371330907973,0.8500022888183594,0.10940711671756276,-0.7320001602172823,-2.149079096035706,0.6850787756011343,-1.4405396281264942,-0.023460692308070463,1.5418038225819046,13.698655191243562,-21.795508475747454,0.7085394679092089,11,0.5750007629394531,0.470001220703125,-1.3849992752075195,-0.4949989318847656,0.9799995422363281,4,0.04404645954177466,3.631545133311918,62.02999877929688,-3.666659602424632,62.18999862670898,-1.322588584191129,62.099998474121094,0.04404645954177466 1296,2014-12-01,62.38000106811523,62.68000030517578,61.70000076293945,61.97999954223633,635300.0,0.0064537194067952885,-1.0416676600783603,-1.6000061035155966,27.324003292449603,41.92674461923545,0.009910964715459158,0.4216718049480406,-0.9989689744512376,-0.22734164068389617,13.32663144658291,0.9799995422363281,-0.05549519398860525,-0.3334987640380902,-1.7490268276928376,1.0820292996166572,-1.0412627958654639,0.3742652677892835,1.037294021571725,59.13057900585412,28.597079827207533,0.7077640318273721,12,0.13500022888184304,0.06999969482422586,-1.762500762939446,-0.8950004577636648,1.2099990844726634,0,0.039115078309227114,-5.800018310546875,61.97999954223633,3.631545133311918,62.02999877929688,-3.666659602424632,62.18999862670898,0.039115078309227114 1297,2014-12-02,62.54999923706055,62.86999893188477,62.11999893188477,62.1500015258789,795800.0,0.0027252030464008925,-2.2608490135753616,0.9999904632932511,41.605872951344516,39.86346136090409,-0.27175196460591167,0.3109325598861261,-1.2124115400409963,-0.3785406543079617,13.351123678649895,0.75,-0.18880598945941074,-0.1910005569458022,-1.569038372200879,1.1870372583092745,-0.880019464573337,0.4980183506817326,0.7299123064866038,72.64955592941776,41.409762747692774,0.6890189076275377,12,-0.07999801635742188,-0.09999847412109375,-1.837498664855957,-1.0649986267089844,0.5400009155273438,1,0.02398087662659032,-1.0416676600783603,62.38000106811523,-5.800018310546875,61.97999954223633,3.631545133311918,62.02999877929688,0.02398087662659032 1298,2014-12-03,62.65999984741211,62.9000015258789,62.1500015258789,62.459999084472656,373200.0,0.0017586029047684804,1.2058689883821194,0.5000047683988581,41.60587295134437,38.598398707866885,-0.4318712855651654,0.26658042653866687,-1.335170335141612,-0.46923095870121756,13.651566166332396,0.75,-0.2507341390741402,-0.11399993896484517,-1.448236906239302,1.2202370283096116,-0.78111842260207,0.5531185446723796,0.4935188336864229,79.9998728435058,47.10129325475564,0.6671184836372267,12,-0.18999862670898438,-0.20999908447265625,-2.004998207092285,-1.1749992370605469,0.31000137329102273,2,0.020906501380164366,-2.2608490135753616,62.54999923706055,-1.0416676600783603,62.38000106811523,-5.800018310546875,61.97999954223633,0.020906501380164366 1299,2014-12-04,62.41999816894531,62.66999816894531,62.09000015258789,62.47999954223633,349000.0,-0.0038302214977855575,1.6363628482005843,-0.30000572202407066,37.41496422107019,37.375280887417,-0.17762808348419412,0.4999219914381854,-1.115814465384247,-0.21654736329013247,13.367058236480025,0.5799980163574219,-0.3112918378829832,-0.3335014343261733,-1.676684622756369,1.0096817541040295,-1.0050930285412747,0.3380901598889281,0.6172390787004929,59.999745687011,26.220932933106255,0.671591594215101,12,0.0500030517578125,0.030002593994140625,-1.4699974060058594,-0.93499755859375,1.0100021362304688,3,0.011534784393206543,1.2058689883821194,62.65999984741211,-2.2608490135753616,62.54999923706055,-1.0416676600783603,62.38000106811523,0.011534784393206543 1300,2014-12-05,63.2599983215332,63.27999877929688,62.31999969482422,62.5,735300.0,0.013457228087613071,1.399999999999975,-12.666348782503656,55.587375011476794,37.673104206560176,-0.9480134810915217,-0.4115862516907356,-1.9339202039905246,-1.0391716399831594,12.584178803133831,0.9599990844726634,-0.4036143659685081,0.5384988784790039,-0.7173308289647622,1.79432858592277,-0.08941597524287914,1.166413732200887,-1.55999755859375,98.73414665356425,60.60116269162948,0.6279148537218836,12,-0.7699985504150391,-0.37999725341796875,-2.129998207092285,-1.7749977111816406,-0.289997100830071,4,-0.0053746468796879165,1.6363628482005843,62.41999816894531,1.2058689883821194,62.65999984741211,-2.2608490135753616,62.54999923706055,-0.0053746468796879165 1301,2014-12-08,63.4000015258789,63.58000183105469,62.1500015258789,62.1500015258789,405600.0,0.002213139552013521,-1.2880004882812615,1.6447404745293104,54.67835017969194,38.08927420953064,-1.0231693554049528,-0.6519606299183422,-2.0502730546017673,-1.1601697527394705,11.669931238804597,1.4300003051757884,-0.40698897999750727,0.7210020065307532,-0.36277214555662596,1.8047761586181323,0.17911493048706717,1.2628890825744392,-1.6684008026122967,87.91945621423677,50.606665555620395,0.5418870760436896,12,-0.7600002288818288,-0.38500213623046164,-2.270001411437981,-1.9150009155273366,-0.700000762939446,0,-0.006940101432436729,1.399999999999975,63.2599983215332,1.6363628482005843,62.41999816894531,1.2058689883821194,62.65999984741211,-0.006940101432436729 1302,2014-12-09,63.29999923706055,63.36000061035156,61.84000015258789,63.13000106811523,636500.0,-0.0015773231295196366,9.482728683802057,0.13599853515625568,59.74440349440371,39.9415892387557,-0.82142797230226,-0.6390673848017627,-1.9140772855897126,-1.0579971419220016,10.484456240595163,1.5600013732910085,-0.37431801422374633,0.6554998397827134,-0.28731780516395844,1.5983174847293853,0.1840910173093775,1.1269086622560494,-1.4944624694824213,83.90791241989692,42.14437142703562,0.4714088224733366,12,-0.6599979400634766,-0.2849998474121094,-1.9549980163574219,-1.8149986267089844,-0.39999771118164773,1,0.0045813731283199655,-1.2880004882812615,63.4000015258789,1.399999999999975,63.2599983215332,1.6363628482005843,62.41999816894531,0.0045813731283199655 1303,2014-12-10,63.0,63.2400016784668,62.52999877929688,62.95000076293945,754000.0,-0.0047393244972568915,1.6792431101866045,0.29411632708014207,63.389825248343,44.22958623775483,-0.44080194519142424,-0.35822182208880804,-1.5793348081653704,-0.7541968827298788,10.522627213903341,0.7700004577636648,-0.3835048627642834,0.35600051879882955,-0.5860113815384054,1.2980124191360645,-0.11500543136978791,0.827006468967447,-1.1599998474121094,66.66659358824548,20.494034333387148,0.47100595016861607,12,-0.3599987030029297,0.0149993896484375,-1.6749992370605469,-1.5149993896484375,0.20000076293945312,2,0.0014285738506014667,9.482728683802057,63.29999923706055,-1.2880004882812615,63.4000015258789,1.399999999999975,63.2599983215332,0.0014285738506014667 1304,2014-12-11,62.88999938964844,63.52000045776367,62.790000915527344,63.11999893188477,471200.0,-0.0017460414341518016,-2.395374420028211,-4.6000610360877285,61.71613172889783,49.229644342113545,-0.2190127949365177,-0.2807287985947937,-1.4100073046955828,-0.644828452195938,10.64305467132459,0.7299995422363281,-0.36475323233916157,0.2574998855590849,-0.6654679801327887,1.1804677512509585,-0.20398404728685193,0.7189838184050217,-1.0499992370605469,60.34472552841179,10.892105885691045,0.46148393284593775,12,-0.2499980926513672,0.1750011444091797,-1.5649986267089844,-1.404998779296875,0.5400009155273438,3,0.0012720914585961918,1.6792431101866045,63.0,9.482728683802057,63.29999923706055,-1.2880004882812615,63.4000015258789,0.0012720914585961918 1305,2014-12-12,62.38999938964844,62.86999893188477,61.72000122070313,62.13999938964844,796200.0,-0.007950389646247946,-1.1100946328079342,-1.0869586850877875,51.319647437726054,51.89582702492204,0.3858366703148022,0.1671993279102466,-0.8575239078826087,-0.1528453077869898,10.237187894008484,1.1699981689453054,-0.31465728876334254,-0.2040000915527358,-1.098107778847094,0.6901075957416225,-0.6510539351999185,0.2430537520944469,1.19000244140625,36.02139511226667,-14.805072890294184,0.44705384364717937,12,0.26000213623046875,0.6750011444091797,-1.0649986267089844,-0.904998779296875,1.8700027465820312,4,0.01666935287227944,-2.395374420028211,62.88999938964844,1.6792431101866045,63.0,9.482728683802057,63.29999923706055,0.01666935287227944 1306,2014-12-15,62.58000183105469,63.09000015258789,62.09000015258789,62.61999893188477,636400.0,0.0030453989944705384,1.0408172798081752,-0.15998840332034092,57.05885388851246,53.612824906829594,0.25388673454129673,-0.04810952149792058,-0.9943319832967248,-0.3562280224108534,9.881122579153478,1.0,-0.16476900784758186,0.0005022048950209523,-0.8841149843643095,0.8851193941543514,-0.44180638973464426,0.44281079952468616,0.9627999877929696,47.777831937082695,-6.582733104983802,0.4423085946296656,12,0.06999969482421875,0.4849987030029297,-0.9800014495849609,-1.095001220703125,2.529998779296875,0,0.006232013075060605,-1.1100946328079342,62.38999938964844,-2.395374420028211,62.88999938964844,1.6792431101866045,63.0,0.006232013075060605 1307,2014-12-16,62.77000045776367,63.13000106811523,62.13000106811523,62.43999862670898,704600.0,0.003036091740967306,-1.10526992081463,-8.250643776822747,58.28572238219709,55.46614151025768,0.10993831996434267,-0.2767105618154915,-1.1342792995931887,-0.554965491871485,9.57071568330001,1.0,0.029741993621236418,0.2060009002685561,-0.6521591917701102,1.0641609923072224,-0.22307914575077348,0.6350809462878857,0.7363453491210947,58.33331567269019,0.6219074450261246,0.4290800460193314,12,-0.11999893188476562,0.2950000762939453,-1.0149993896484375,-1.2849998474121094,2.1400032043457173,1,-0.0011151775420380483,1.0408172798081752,62.58000183105469,-1.1100946328079342,62.38999938964844,-2.395374420028211,62.88999938964844,-0.0011151775420380483 1308,2014-12-17,63.75,63.90999984741211,62.52999877929688,63.27999877929688,1062200.0,0.015612546361151391,2.49366954136767,1.4242382207425381,69.90738778451231,59.076410795084584,-0.7813522492169866,-1.2366283018783548,-2.029886105332878,-1.5331441077558878,9.688350214107496,1.3800010681152273,0.18940835223746433,1.133000373840332,0.1243404843092506,2.1416602633714135,0.6286704290747878,1.6373303186058763,-2.029998779296868,92.69406631306663,28.61551754084394,0.5043299447655415,12,-0.9349994659423828,-0.9449996948242188,-1.9249992370605469,-2.2649993896484375,0.5500030517578125,2,-0.013333309397978055,-1.10526992081463,62.77000045776367,1.0408172798081752,62.58000183105469,-1.1100946328079342,62.38999938964844,-0.013333309397978055 1309,2014-12-18,64.84999847412111,64.93000030517578,64.18000030517578,64.40000152587889,1507500.0,0.017254878025429132,1.4590139330114815,0.9574378287124962,76.7224899926478,61.424756904103575,-1.6767321483272042,-2.243741531348313,-3.0535363385379384,-2.617402152265896,10.67619897526582,1.1800003051757812,0.3034063264918103,2.100998878479018,0.7013914338339333,3.500606323124096,1.4011951561564757,2.8008026008015605,-3.0861972808837947,97.50773040896938,25.938789308325113,0.6998037223225404,12,-1.5249977111816548,-1.5349979400634908,-2.809997558593764,-3.3649978637695455,-0.8399963378906392,3,-0.025443296067926613,2.49366954136767,63.75,-1.10526992081463,62.77000045776367,1.0408172798081752,62.58000183105469,-0.025443296067926613 1310,2014-12-19,64.69999694824219,65.41999816894531,64.23000335693361,64.23000335693361,2672800.0,-0.0023130536531743573,-4.063876759248983,1.0444372859515487,72.65618073297225,63.422293632245825,-1.4538763905061955,-1.9976908818356307,-2.8031770264181333,-2.4300186767154557,12.06186569726619,1.1899948120117045,0.41707690714593326,1.8249975204467788,0.20473821248003787,3.4452568284135197,1.0148678664634119,2.6351271744301457,-2.8095477905273327,78.37832884084685,5.019724061360364,0.8101296539833699,12,-1.1299972534179688,-1.1399974822998047,-2.592496871948242,-3.214996337890625,-0.43999481201171875,4,-0.019629006228274792,1.4590139330114815,64.84999847412111,2.49366954136767,63.75,-1.10526992081463,62.77000045776367,-0.019629006228274792 1311,2014-12-22,65.15000152587889,65.23000335693361,64.01999664306639,64.93000030517578,856200.0,0.006955248823221627,5.36837455830356,0.4680940863269485,74.07403744469572,65.01447518227828,-1.8210397735809423,-2.343379120992168,-3.1242485421488198,-2.827669679536733,12.68456252019001,1.210006713867216,0.5911284383453861,2.1325019836425625,0.2457741147410104,4.019229852544115,1.18913804919179,3.075865918093335,-3.0477794274902124,91.79340787266047,17.587295480094767,0.9433639344507753,12,-1.5800018310546733,-1.5900020599365092,-3.0425014495849467,-3.6650009155273295,-0.8000030517577841,0,-0.013660773120548586,-4.063876759248983,64.69999694824219,1.4590139330114815,64.84999847412111,2.49366954136767,63.75,-0.013660773120548586 1312,2014-12-23,64.91999816894531,65.62999725341797,64.90000152587889,65.19999694824219,795100.0,-0.0035303661020209542,-3.562586428877658,-1.2727146622278531,70.47094100435446,65.8012658218351,-1.4942049841028862,-1.9934830381303144,-2.7666160083379907,-2.5370174323571035,13.702768112892727,0.7299957275390767,0.638590738855136,1.7614986419677763,-0.25364652163304413,3.7766438055685896,0.7539260601673732,2.7690712237681865,-2.618709506323235,77.0967924532945,3.473866605642584,1.0075725818004073,12,-1.2449989318847656,-1.2549991607666016,-2.812498092651367,-3.43499755859375,-0.04999542236328125,1,0.0029267166784539,5.36837455830356,65.15000152587889,-4.063876759248983,64.69999694824219,1.4590139330114815,64.84999847412111,0.0029267166784539 1313,2014-12-24,64.87999725341797,65.37000274658203,64.66000366210939,64.90000152587889,276300.0,-0.0006161570649346748,-2.087009885225366,0.07144414168932255,73.12022716028143,67.06838753643328,-1.295742969470517,-1.8357405798342086,-2.6135830266475892,-2.4372618506684276,14.455543225970139,0.709999084472642,0.6849761974897959,1.5869977951049776,-0.5132580009479568,3.687253591157919,0.5368698970785033,2.637125693131445,-2.3124119035322224,53.416166728270866,-21.02409411837297,1.0501278980264699,12,-1.2049980163574219,-1.2149982452392578,-2.6474971771240234,-3.3949966430664062,0.8600006103515625,2,0.0004624909056980542,-3.562586428877658,64.91999816894531,5.36837455830356,65.15000152587889,-4.063876759248983,64.69999694824219,0.0004624909056980542 1314,2014-12-26,64.76000213623047,65.30999755859375,64.63999938964844,64.91000366210939,309000.0,-0.0018494932531949448,-2.435826209432892,7.49847444699307,66.30435413582785,68.73335494733348,-0.9863137813914875,-1.5818353440519957,-2.364790183527546,-2.255527445510701,15.479420347222202,0.6699981689453125,0.7239604704843572,1.3305025100708008,-0.7789690459772345,3.439974066118836,0.27576673204679025,2.3852382880948184,-1.9474238340621426,45.96305668495873,-24.354770068247703,1.0547357780240165,12,-0.9000034332275391,-1.0950031280517578,-2.442502021789551,-3.2750015258789062,0.9899978637695312,4,-0.007103135721104437,-2.087009885225366,64.87999725341797,-3.562586428877658,64.91999816894531,5.36837455830356,65.15000152587889,-0.007103135721104437 1315,2014-12-29,64.70999908447266,64.97000122070311,64.44000244140625,64.65000152587889,418400.0,-0.0007721286304566144,-1.2083479034872409,-0.399979655154932,64.52322308233649,69.56272930220281,-0.6399030052367749,-1.387983594121593,-2.1861716831858757,-2.148239274988505,15.925707768962818,0.5299987792968608,0.7808842160079053,1.1439994812011705,-0.9234356020716632,3.211434564474011,0.11028193956475718,2.177717022837591,-1.6720272662043598,42.85727825007395,-24.191667734025025,1.033717541636419,12,-0.8299999237060547,-1.0450000762939453,-2.4999990463256836,-3.2249984741210938,2.059997558593736,0,-0.010817446424754351,-2.435826209432892,64.76000213623047,-2.087009885225366,64.87999725341797,-3.562586428877658,64.91999816894531,-0.010817446424754351 1316,2014-12-30,64.81999969482422,64.86000061035156,64.37999725341797,64.66999816894531,315100.0,0.0016999012812219938,3.1738813148903704,2.5001271617491536,66.81413427203975,70.51033062329644,-0.44560506783103904,-1.3763807296659536,-2.170719115333455,-2.210591214556885,16.667812555663872,0.48000335693359375,0.8644652887697291,1.132000160217288,-0.9287156684594322,3.192715988894008,0.10164224587892079,2.162358074555648,-1.5746658417439505,35.2001953125,-28.488659033346153,1.0303579143383605,12,-0.7400016784667969,-1.1550006866455078,-2.542499542236328,-3.3349990844726562,1.1399993896484375,1,-0.008639271231568157,-1.2083479034872409,64.70999908447266,-2.435826209432892,64.76000213623047,-2.087009885225366,64.87999725341797,-0.008639271231568157 1317,2014-12-31,64.05000305175781,65.20999908447266,63.9900016784668,64.91999816894531,321600.0,-0.011878997943406189,-1.464646542489654,-5.7999084481969385,60.52106108095712,69.46740543401253,0.5867581663965638,-0.514631070718643,-1.2974267850091579,-1.3932671570996007,17.09126560510967,1.2199974060058594,1.020291141557614,0.2870033264160128,-1.7074422500557915,2.281448902887817,-0.7102194618198894,1.284226114651915,-0.6138961266505305,4.347922235521438,-56.52851502940776,0.9972227882359014,12,0.7599964141845703,-0.38500404357910156,-1.837503433227539,-2.56500244140625,1.9199981689452983,2,0.0046837690565115775,3.1738813148903704,64.81999969482422,-1.2083479034872409,64.70999908447266,-2.435826209432892,64.76000213623047,0.0046837690565115775 1318,2015-01-02,63.97000122070313,65.0,63.04999923706055,64.08000183105469,529700.0,-0.0012490527282259523,1.000003912516139,0.12643819278798116,60.88710049560242,67.70791771211861,0.7836591526219294,-0.34936742461275827,-1.1496803720346875,-1.2751836166361414,17.110788796729263,1.9500007629394531,1.1528332487443507,0.14150142669678445,-1.7853202380432762,2.068323091436845,-0.8219094056732459,1.1049122590668148,1.6599960327148366,40.708082606824576,-19.3997003330678,0.963410832370029,1,0.3699970245361257,-0.30500221252442117,-1.7575016021728587,-2.4850006103515696,2.1100006103515554,4,0.014069118472794795,-1.464646542489654,64.05000305175781,3.1738813148903704,64.81999969482422,-1.2083479034872409,64.70999908447266,0.014069118472794795 1319,2015-01-05,63.13999938964844,63.97999954223633,62.709999084472656,63.81999969482422,885800.0,-0.012974860328532789,1.5400009155273438,6.181786655569827,57.08883543033178,65.97821267849189,1.5037211903544119,0.56637936372627,-0.2472866886966969,-0.4115398832940258,17.249787943310274,1.2700004577636719,1.259554800876714,-0.7245004653930636,-2.5655118634961553,1.116510932710021,-1.6450061644446095,0.19600523365848233,2.438397903442379,17.20001220703125,-44.05620229024168,0.9205056990515424,1,1.029998779296875,0.5249996185302734,-0.7774991989135742,-1.654998779296875,3.3199996948242188,0,0.04117831009271988,1.000003912516139,63.97000122070313,-1.464646542489654,64.05000305175781,3.1738813148903704,64.81999969482422,0.04117831009271988 1320,2015-01-06,62.91999816894531,63.7400016784668,62.81999969482422,63.04999923706055,754600.0,-0.003484339924450408,-4.575803114198851,0.1911779555475771,53.195449904202476,63.658369618437085,1.6144536471321516,0.8006524673157642,0.028568326687434364,-0.17288562536325003,16.825491386567638,0.9200019836425781,1.223630072954208,-0.9275016784667969,-2.7980583320962467,0.9430549751626529,-1.8627800052815218,0.007776648347928017,2.543663195800775,8.39996337890625,-52.30730997076643,0.9352783268147257,1,1.25,0.7450008392333984,-0.3874979019165039,-1.43499755859375,4.5200042724609375,1,0.04497777993343077,1.5400009155273438,63.13999938964844,1.000003912516139,63.97000122070313,-1.464646542489654,64.05000305175781,0.04497777993343077 1321,2015-01-07,62.959999084472656,63.349998474121094,62.7400016784668,63.02000045776367,632100.0,0.0006357424776131104,-1.440005798384082,0.4615452331347751,51.83750747996549,61.5879881157272,1.3758131550758321,0.7652313191918907,0.02347103486135893,-0.20706423273898622,16.147466845680317,0.6099967956542969,1.0283672378565711,-0.8655006408691435,-2.7682901816057353,1.0372888998674412,-1.8168954112374394,0.08589412949915243,2.3935157890624907,10.0,-48.900493216620646,0.9513947703682937,1,1.0800018310546875,0.7049999237060547,-0.45749855041503906,-1.4749984741210938,4.940002441406236,2,0.06051457455521736,-4.575803114198851,62.91999816894531,1.5400009155273438,63.13999938964844,1.000003912516139,63.97000122070313,0.06051457455521736 1322,2015-01-08,63.59000015258789,63.93000030517578,63.18999862670898,63.18999862670898,890800.0,0.01000637035064078,-2.6999942779758332,-6.666539513001581,48.340254381153855,58.83465780693525,0.6004561065626746,0.1666126779714432,-0.5826064833559599,-0.8311928949002763,15.833095373481138,0.970001220703125,0.8817577154934213,-0.24999961853027486,-2.1403068857633087,1.6403076487027661,-1.1951532521467954,0.6951540150862456,1.657774089384759,38.42797887757992,-15.528737951817249,0.9451536336165202,1,0.4199981689453125,0.08499908447265625,-1.107499122619629,-2.104999542236328,3.9699974060058594,3,0.03726999412168297,-1.440005798384082,62.959999084472656,-4.575803114198851,62.91999816894531,1.5400009155273438,63.13999938964844,0.03726999412168297 1323,2015-01-09,63.09000015258789,63.61000061035156,62.79999923706055,63.31999969482422,561800.0,-0.007862871501811974,1.0,-0.5749966621526152,29.14700190101499,54.70606311417826,0.9161900552182374,0.7101086150074565,-0.08592152155416954,-0.3454128965860832,15.422777821604894,0.8100013732910156,0.6583056321606477,-0.7544996261596708,-2.636798737832777,1.1277994855134281,-1.6956491819962167,0.1866499296768822,2.056263083084758,29.92133316112134,-17.76116384487773,0.9411495558365509,1,0.8699989318847656,0.5849990844726562,-0.6299991607666016,-1.6049995422363281,4.600002288818359,4,0.045649089572828094,-2.6999942779758332,63.59000015258789,-1.440005798384082,62.959999084472656,-4.575803114198851,62.91999816894531,0.045649089572828094 1324,2015-01-12,62.97000122070313,63.66999816894531,62.599998474121094,63.33000183105469,472400.0,-0.0019020277634257399,1.0577050046216823,1.5652231602341589,29.355709195128043,50.798561571155105,0.844369655429908,0.8816089394817297,0.08120269779920619,-0.23696332637756967,14.80070696457187,1.0699996948242188,0.4531410501140982,-0.8784986495971623,-2.752579137851164,0.9955818386568396,-1.8155388937241597,0.058541594529835095,2.0788114489215204,27.819717081789825,-15.319847824603286,0.9370402441270009,1,0.9349975585937429,0.7049980163574148,-0.510000228881843,-1.770000457763679,4.540000915527337,0,0.04938860648027199,1.0,63.09000015258789,-2.6999942779758332,63.59000015258789,-1.440005798384082,62.959999084472656,0.04938860648027199 1325,2015-01-13,63.43000030517578,64.08999633789061,63.02000045776367,63.4000015258789,575300.0,0.007305051223683412,-1.7088471901648168,-0.08332980121224534,29.523817308897534,46.655193019694856,0.2052977154751332,0.5307298159191589,-0.3359928213040888,-0.706433207572104,15.402991919525434,1.1199951171874787,0.23325241071237457,-0.4704996109008803,-2.2282902158719082,1.2872909940701476,-1.3493949133863907,0.40839569158463007,1.4718835127186622,55.704900740923335,17.946427439993016,0.8788953024855138,1,0.47499847412109375,0.24499893188476562,-0.9699993133544922,-2.229999542236328,4.370002746582031,1,0.04776917491279953,1.0577050046216823,62.97000122070313,1.0,63.09000015258789,-2.6999942779758332,63.59000015258789,0.04776917491279953 1326,2015-01-14,62.97000122070313,64.05999755859375,62.56000137329102,63.02000045776367,484000.0,-0.007252074448360291,-2.4482713261570566,-1.6667090539159504,27.9910066150118,43.04074252347871,0.4193795568187966,1.0766449072425175,0.14655060330954228,-0.2677772113547263,15.885995614757139,1.4999961853027273,0.05458812399616875,-0.9499986648559471,-2.6539377393313757,0.7539404096194744,-1.8019682020936543,-0.09802912761823279,1.7937694765649113,26.7974638412885,-5.7377434409050245,0.8519695372377113,1,0.8099994659423757,0.7049980163574148,-0.2850008010864329,-1.770000457763679,4.83000183105468,2,0.07098620190646399,-1.7088471901648168,63.43000030517578,1.0577050046216823,62.97000122070313,1.0,63.09000015258789,0.07098620190646399 1327,2015-01-15,62.70000076293945,63.11000061035156,62.43000030517578,62.91999816894531,479700.0,-0.004287763260752642,1.2666590373012392,4.400015259022522,26.609478949992194,39.232117907299795,0.5338876295202368,1.4136087315882975,0.44770601095535056,-0.015318021985095243,16.403685753875546,0.6800003051757812,-0.1315207469921873,-1.2164991378784151,-2.9306411778468515,0.49764290209001416,-2.0735701578626333,-0.35942811789419693,1.8874683884104257,16.265126689616324,-13.06578882626507,0.8570710199842154,1,0.5599975585937429,0.9749984741210938,0.12749958038330078,-1.5,5.210002899169936,3,0.08293462040933575,-2.4482713261570566,62.97000122070313,-1.7088471901648168,63.43000030517578,1.0577050046216823,62.97000122070313,0.08293462040933575 1328,2015-01-16,62.9000015258789,63.2400016784668,62.27999877929688,62.5,584600.0,0.0031898047927563233,-1.2857103931844616,-1.8182101922976563,30.37976313493695,36.26444320781148,0.18567107433394625,1.208630257016786,0.28182657181382353,-0.22916075501412791,16.236792904259406,0.9600028991699148,-0.3525088878732845,-0.9739984512329158,-2.74667206631387,0.7986751638480314,-1.8603352587733966,-0.08766164369244223,1.4717207408535629,34.25434159500889,6.736990387930682,0.8863368075404743,1,0.28499603271485086,0.7749977111816477,-0.07250118255614524,-1.700000762939446,9.279998779296882,4,0.07408578568631019,1.2666590373012392,62.70000076293945,-2.4482713261570566,62.97000122070313,-1.7088471901648168,63.43000030517578,0.07408578568631019 1329,2015-01-20,63.20000076293945,63.4900016784668,62.43000030517578,63.0,828900.0,0.004769463112606287,1.7179432003247372,0.5000000000000089,34.86976138656168,34.228255594740276,-0.1172522266243945,0.8207600657334524,-0.006619349864379842,-0.5484235311605232,15.104083071692711,1.0600013732910156,-0.4950509397263829,-0.5914993286132812,-2.326091229279214,1.1430925720526517,-1.4587952789462406,0.2757966217196852,0.9207146853007373,50.828907435508555,24.20882166734562,0.8672959503329651,1,-0.015003204345703125,0.47499847412109375,-0.3725004196166992,-2.0,9.069995880126953,1,0.07104432949785244,-1.2857103931844616,62.9000015258789,1.2666590373012392,62.70000076293945,-2.4482713261570566,62.97000122070313,0.07104432949785244 1330,2015-01-21,63.43000030517578,63.63000106811523,62.7400016784668,62.86999893188477,540300.0,0.0036392332193009302,-1.1707411249691626,2.7999961853172506,36.3992248177754,32.51289085449694,-0.298712903911003,0.5172572283440005,-0.256649323344881,-0.7922336061541486,13.493131952899661,0.8899993896484304,-0.6389720229103517,-0.29799995422363423,-1.9848852201614733,1.3888853117142048,-1.1414425871925573,0.5454426787452888,0.46982914279121246,64.60687160320249,37.45808334523655,0.8434426329689202,1,-0.24500274658203125,0.24499893188476562,-0.5774993896484375,-2.229999542236328,8.379997253417969,2,0.06432290416876696,1.7179432003247372,63.20000076293945,-1.2857103931844616,62.9000015258789,1.2666590373012392,62.70000076293945,0.06432290416876696 1331,2015-01-22,64.26000213623047,64.44000244140625,63.38999938964844,63.540000915527344,1548500.0,0.013085319676199969,-1.058820889493919,1.285713312579631,52.030936643630945,32.922966661438835,-1.0336119523899896,-0.403528978567536,-1.1087330991447644,-1.6326371582002182,12.283799639660364,1.0500030517578125,-0.6853156596037877,0.5765018463134766,-0.9954796372044399,2.1484833298314,-0.20948889544548877,1.3624925880724348,-1.9800033569335866,91.66666666666664,59.087696714154546,0.7859907417589603,1,-0.9000015258789062,-0.40000343322753906,-1.402501106262207,-3.0600013732910156,7.6100006103515625,3,0.055088714563416685,-1.1707411249691626,63.43000030517578,1.7179432003247372,63.20000076293945,-1.2857103931844616,62.9000015258789,0.055088714563416685 1332,2015-01-23,65.11000061035156,65.33999633789061,63.97000122070313,64.13999938964844,668300.0,0.013227489042392238,-1.0915994968084513,1.3472216335353706,59.59595051427745,36.306183174023545,-1.838680809706176,-1.3054965876755915,-1.963009937967847,-2.4931500920095147,11.025230393854898,1.3699951171874787,-0.6653210237683425,1.4170001983642564,-0.18838669315583445,3.0223870898843472,0.6143067526042074,2.2196936441243054,-2.7868017578124906,92.4837937568569,58.416018298569895,0.8026934457600458,1,-1.3000030517578125,-1.230001449584961,-2.252499580383301,-3.9099998474121094,6.489997863769531,4,0.04131473531239038,-1.058820889493919,64.26000213623047,-1.1707411249691626,63.43000030517578,1.7179432003247372,63.20000076293945,0.04131473531239038 1333,2015-01-26,64.91000366210939,65.29000091552734,64.52999877929689,65.0,628900.0,-0.0030716778738653083,1.2686692933111239,-0.09277961302499715,66.66671455993769,40.45185043678018,-1.5124129945396447,-1.1627512326412486,-1.738110276154238,-2.3094081029754463,10.017085303004292,0.7600021362304545,-0.6364608954103943,1.215502929687517,-0.3946038977242097,2.825609757099244,0.4104495159816537,2.0205563433933804,-2.4661329101562544,85.22359924387706,46.99711010072311,0.8050534137058625,1,-1.1000061035156392,-0.9550056457519673,-2.0525026321411275,-3.710002899169936,5.779998779296861,0,0.046217837478743196,-1.0915994968084513,65.11000061035156,-1.058820889493919,64.26000213623047,-1.1707411249691626,63.43000030517578,0.046217837478743196 1334,2015-01-27,64.30000305175781,64.91000366210939,64.01000213623047,64.23999786376953,483400.0,-0.009397636357054484,-2.4615666769371263,-0.6667514411666025,62.10531247072054,44.07201656587162,-0.7754592565860179,-0.6208087610368409,-1.1133279636082563,-1.7161810963428792,8.737282480368942,0.9000015258789205,-0.6438222722082187,0.6285022735595689,-0.9298280636105289,2.1868326107296667,-0.15066289502547647,1.4076674421446143,-1.7402872763671766,60.00017606331269,17.2572362043623,0.7791651685850481,1,-0.4900054931640625,-0.3450050354003906,-1.4900026321411133,-3.1000022888183594,6.7899932861328125,1,0.12255049579196786,1.2686692933111239,64.91000366210939,-1.0915994968084513,65.11000061035156,-1.058820889493919,64.26000213623047,0.12255049579196786 1335,2015-01-28,64.01000213623047,64.77999877929689,63.7400016784668,64.37999725341797,462600.0,-0.004510122889013091,-1.285717878851425,-6.166052129688493,58.82355958239624,47.4978557844699,-0.4408980967142284,-0.40679533527315925,-0.8128999615426551,-1.444970120245472,7.54517637607269,1.0399971008300923,-0.5169639348295263,0.3735012054443345,-1.1165693326009176,1.8635717434895795,-0.3715340635782951,1.118536474466957,-1.3390751383398367,31.795062404632652,-14.466301709638351,0.7450352690226234,1,-0.20000457763671875,-0.055004119873046875,-0.6900014877319336,-2.5600013732910156,6.650001525878906,2,0.12904224701096645,-2.4615666769371263,64.30000305175781,1.2686692933111239,64.91000366210939,-1.0915994968084513,65.11000061035156,0.12904224701096645 1336,2015-01-29,64.26000213623047,64.52999877929689,63.65999984741211,64.08000183105469,1009000.0,0.0039056396134455884,1.416685210498932,-0.4864937314417684,56.01438491214206,50.765067558042105,-0.5460957905671577,-0.7387775495063877,-1.040003842592128,-1.718245264333298,6.337431766660223,0.8699989318847798,-0.3665958756851708,0.651501083374022,-0.7641169185559562,2.067119085303993,-0.056307917590970646,1.3593100843390076,-1.4823123647398404,35.71449656108895,-11.061126043364297,0.7078090009649871,1,-0.45000457763671875,-0.3050041198730469,-0.695002555847168,-2.56500244140625,7.099998474121094,3,0.11749136587884612,-1.285717878851425,64.01000213623047,-2.4615666769371263,64.30000305175781,1.2686692933111239,64.91000366210939,0.11749136587884612 1337,2015-01-30,64.34999847412111,64.72000122070311,63.61999893188477,64.05999755859375,800800.0,0.0014005031885906405,1.13591348468577,1.6111134658585964,62.20930447466156,54.301683262455946,-0.4217810289560475,-0.8486577483656248,-1.1123562847435124,-1.8245235426304234,5.680633264318479,1.100002288818338,-0.23915296680283404,0.7264976501464986,-0.7149396882969796,2.1679349885899697,0.00577898092475948,1.4472163193682377,-1.4698164399744797,43.71249551716559,-4.980477898298332,0.7207186692217367,1,-0.46500015258791194,-0.3950004577636861,-0.7849988937378072,-2.654998779296889,4.190002441406236,4,0.11686098602605499,1.416685210498932,64.26000213623047,-1.285717878851425,64.01000213623047,-2.4615666769371263,64.30000305175781,0.11686098602605499 1338,2015-02-02,64.87000274658203,64.87999725341797,63.790000915527344,64.41000366210939,831200.0,0.0080808746665324,3.54176402333381,1.586198731945889,67.0863521598331,57.8813044594861,-0.7073373788648922,-1.3679126212104293,-1.595737494948061,-2.3582705428700095,6.195540911268897,1.089996337890625,-0.03830854314180243,1.2015018463134766,-0.33831885301840714,2.7413225456453603,0.4315914966475276,1.9714121959794184,-1.8914281402856403,96.89916520535603,43.68358635358938,0.7699103496659424,2,-0.8300037384033203,-1.0450019836425781,-1.2000036239624023,-3.0700035095214844,4.909996032714858,0,0.10374588319088152,1.13591348468577,64.34999847412111,1.416685210498932,64.26000213623047,-1.285717878851425,64.01000213623047,0.10374588319088152 1339,2015-02-03,65.73999786376953,65.73999786376953,64.93000030517578,64.93000030517578,775500.0,0.013411362422569573,1.0,1.76086776242687,69.3467339894364,61.542138811892876,-1.317715579791411,-2.1430082689226424,-2.4027708550282725,-3.2441145119785375,6.911869089470157,0.8699951171875,0.23800195386579048,1.9414970397949247,0.16822986761179948,3.71476421197805,1.054863453703362,2.8281306258864873,-2.6669663882093744,100.0,45.153679976696225,0.8866335860915633,2,-1.1749992370605469,-1.7299995422363281,-2.0699987411499023,-3.9399986267089844,5.260002136230469,1,0.07529669513975978,3.54176402333381,64.87000274658203,1.13591348468577,64.34999847412111,1.416685210498932,64.26000213623047,0.07529669513975978 1340,2015-02-04,65.75,66.19000244140625,65.37999725341797,65.63999938964844,563700.0,0.00015214689010489835,-1.571425111412517,0.13580363197950418,75.18116367687273,64.11438626003086,-1.077307776164389,-2.0344292574819605,-2.3474297751351543,-3.271505223782327,7.806581557804239,0.8100051879882812,0.5034430546258903,1.8099990844726577,-0.11339702409603092,3.733395193041339,0.8483010301883098,2.7716971387569984,-2.5169505411472812,82.87930581510466,23.473544274064757,0.9616980542843415,2,-0.8449993133544922,-1.5149993896484375,-1.9875011444091797,-3.950000762939453,5.480003356933594,2,0.0812166743405418,1.0,65.73999786376953,3.54176402333381,64.87000274658203,1.13591348468577,64.34999847412111,0.0812166743405418 1341,2015-02-05,66.76999664306639,66.87000274658203,65.75,66.0,652100.0,0.015513256928766372,1.3092629442901975,6.99993064225261,82.45614462038847,66.65440782737653,-1.9040502909615498,-2.9032040545133526,-3.2927520325019657,-4.3009003528802765,8.849073559411899,1.1200027465820312,0.7735295215784319,2.639495849609361,0.3966091774897791,4.8823825217289425,1.5180525135495628,3.7609391856691516,-3.3003909456093936,96.9228927343596,30.73576008080815,1.1214433360597922,2,-1.5249958038329936,-2.194995880126939,-2.997497558593736,-4.969997406005845,4.8700027465820455,3,0.0582598055207022,-1.571425111412517,65.75,1.0,65.73999786376953,3.54176402333381,64.87000274658203,0.0582598055207022 1342,2015-02-06,65.95999908447266,67.0,65.66999816894531,66.88999938964844,671800.0,-0.012131160690687981,1.3130435936390836,-1.207797869705249,72.23838788876161,67.2734826416903,-1.0737130659535268,-2.0095805956338495,-2.4095050977246544,-3.499199024830041,9.980697607536994,1.3300018310546875,1.0229444058652462,1.7109983444213839,-0.6585073233701735,4.080504012212948,0.5262455105255981,2.8957511783171626,-2.1503536821031517,67.60120834432584,-2.5167629986229656,1.1847528338957807,2,-0.6499996185302734,-1.3199996948242188,-2.08750057220459,-3.9099998474121094,5.75,4,0.08186782293558426,1.3092629442901975,66.76999664306639,-1.571425111412517,65.75,1.0,65.73999786376953,0.08186782293558426 1343,2015-02-09,65.97000122070311,66.30000305175781,65.36000061035156,65.77999877929689,417500.0,0.000151639423427552,1.211754568628155,-0.20430363339537705,71.01671927558877,68.26363895334232,-1.0253708176891507,-1.8896403019768258,-2.3475328064337333,-3.521355536224668,11.234541602204304,0.94000244140625,1.1280309535269808,1.5770004272460767,-0.8453944841067624,3.9993953385989087,0.36580297156966424,2.7881978829224963,-1.7775132666179445,50.24159752910712,-21.394446897376262,1.2111974556764176,2,-0.660001754760728,-1.3300018310546733,-1.732501983642564,-3.5600032806396342,5.779998779296889,0,0.03895709636606304,1.3130435936390836,65.95999908447266,1.3092629442901975,66.76999664306639,-1.571425111412517,65.75,0.03895709636606304 1344,2015-02-10,66.08000183105469,66.91999816894531,65.55999755859375,66.01999664306639,427000.0,0.001667433808036023,-1.7755019423749134,0.3158127208481786,70.47916654383377,69.55870639350204,-0.9569602044978325,-1.8495273975960487,-2.3776387533248027,-3.647305343729137,12.498302737203629,1.3600006103515625,1.1209465312722813,1.531501007080081,-0.9055129458887023,3.9685149600488714,0.3129940305956893,2.7500079835644726,-1.55061243145974,43.902529796518394,-27.440285252660274,1.218506976484394,2,-0.7700023651123047,-1.44000244140625,-2.077503204345703,-3.670003890991211,5.470001220703125,1,0.05599268834316784,1.211754568628155,65.97000122070311,1.3130435936390836,65.95999908447266,1.3092629442901975,66.76999664306639,0.05599268834316784 1345,2015-02-11,66.45999908447266,66.56999969482422,65.55000305175781,66.06999969482422,343600.0,0.005750563603032166,2.344247942566976,6.499427844880851,68.27243324901283,70.92071176426546,-1.064859069849902,-2.0984756884425053,-2.6700666156510096,-4.039128362729947,14.010827779772619,1.0199966430664062,1.1016048376477983,1.7599983215332031,-0.759574045787474,4.27957068885388,0.5002121378728646,3.0197845051935417,-1.6341364128291076,67.07310265261121,-1.6287027960736253,1.2597861836603392,2,-1.1499996185302734,-1.8199996948242188,-2.5425004959106445,-3.75,5.040000915527344,2,0.06831178119272718,-1.7755019423749134,66.08000183105469,1.211754568628155,65.97000122070311,1.3130435936390836,65.95999908447266,0.06831178119272718 1346,2015-02-12,67.44000244140625,67.68000030517578,66.41000366210939,66.69000244140625,844400.0,0.014745762420008246,1.0650423649964413,1.9230799327047223,68.94312311746063,71.66891383568758,-1.728066660775582,-2.873766879724016,-3.5622025833486504,-5.016117895546593,15.656379065535475,1.269996643066392,1.1850013356949773,2.5165016174316435,-0.1459004866642033,5.178903721527483,1.1853005653837272,3.847702669479567,-2.353243290359927,89.65526313193264,22.97188535520776,1.331201052047921,2,-1.7050018310546875,-2.460002899169922,-3.5225038528442383,-4.390003204345703,3.6699981689453125,3,0.05619811355760551,2.344247942566976,66.45999908447266,-1.7755019423749134,66.08000183105469,1.211754568628155,65.97000122070311,0.05619811355760551 1347,2015-02-13,67.90000152587889,68.05999755859375,67.44999694824219,67.75,485900.0,0.006820863994960513,1.5957826729217732,0.20000203450518939,73.3229306891096,72.3618670056072,-1.8232781045286401,-3.082248933806895,-3.9326578013699347,-5.455867644737886,17.324562864533554,0.6199951171875,1.3402132701833693,2.7165006637573157,-0.04539921966697591,5.478400547181607,1.33555072204517,4.0974506054694615,-2.45018861325444,94.07421431275979,28.507684314828865,1.3809499417121447,2,-1.4050025939941264,-2.7300033569335795,-4.047501564025865,-4.850002288818345,2.7399978637695455,4,0.05508096877352964,1.0650423649964413,67.44000244140625,2.344247942566976,66.45999908447266,-1.7755019423749134,66.08000183105469,0.05508096877352964 1348,2015-02-17,67.55999755859375,67.98999786376953,67.36000061035156,67.69000244140625,561000.0,-0.005007422086073965,-1.3773536016583174,-0.8666904023193944,76.54718917669655,73.16191758196943,-1.186325384404455,-2.503589880621334,-3.508760833886484,-5.082376714621859,18.863965377279264,0.6299972534179688,1.5140111023965517,2.1434968948364315,-0.5934249746042184,4.880418764277081,0.7750359601160994,3.5119578295567635,-1.6925551026142074,80.0796376789568,13.23856574300315,1.3684609347203254,2,-0.8499984741210938,-2.3899993896484375,-3.717498779296875,-4.509998321533203,2.2000045776367188,1,0.06142690461585154,1.5957826729217732,67.90000152587889,1.0650423649964413,67.44000244140625,2.344247942566976,66.45999908447266,0.06142690461585154 1349,2015-02-18,67.69000244140625,67.81999969482422,67.16999816894531,67.55000305175781,374000.0,0.0019242878553946685,2.2500572213321126,-1.0768779342723005,80.76921604825682,73.78281228990099,-1.129401743720905,-2.4031801610583727,-3.543895201300714,-5.180193792963841,20.709017737944603,0.6500015258789062,1.6696851840566183,2.049001693725586,-0.6588408748254864,4.756844262276658,0.6950804094500427,3.402922978001129,-1.471751169008428,85.25912641721632,13.407265290154953,1.353921284275537,2,-0.9800033569335938,-2.5200042724609375,-3.8725032806396484,-4.640003204345703,2.149993896484361,2,0.05997927924597368,-1.3773536016583174,67.55999755859375,1.5957826729217732,67.90000152587889,1.0650423649964413,67.44000244140625,0.05997927924597368 1350,2015-02-19,67.51000213623047,67.91000366210939,67.23000335693361,67.40000152587889,665600.0,-0.002659185975530054,-2.0222440744635866,0.7857220708447882,77.49575284391663,73.23165764807081,-0.7526384184959909,-2.0046220452444317,-3.296239834129267,-4.952279455669768,22.85854839090326,0.6800003051757812,1.762002171453858,1.665001296997076,-0.9548129400030518,4.284815533997197,0.3550941784970121,2.97490841549714,-0.9970714580413045,66.66682079641897,-9.353156429485182,1.309907118500061,2,-0.8000030517578125,-2.3400039672851562,-3.720003128051758,-4.460002899169922,2.970001220703125,3,0.05984299789199987,2.2500572213321126,67.69000244140625,-1.3773536016583174,67.55999755859375,1.5957826729217732,67.90000152587889,0.05984299789199987 1351,2015-02-20,67.80000305175781,67.97000122070311,67.08000183105469,67.77999877929689,644900.0,0.0042956733276668935,3.9444326707077244,0.18185601331653478,78.2324052788848,73.89765958030671,-0.9847219186653433,-2.1247541818423343,-3.5183343631214683,-5.192353209871953,24.413843079591764,0.8899993896484233,1.784068653065404,1.7780021667480526,-0.8691217526149586,4.425126086111064,0.4544402070665541,3.101564126429551,-1.039541672703919,73.46983261969639,-6.362663418057863,1.3235619596815045,2,-1.0900039672851562,-2.6300048828125,-4.010004043579102,-4.750003814697266,3.3600006103515625,4,0.05457222391889349,-2.0222440744635866,67.51000213623047,2.2500572213321126,67.69000244140625,-1.3773536016583174,67.55999755859375,0.05457222391889349 1352,2015-02-23,67.80000305175781,68.01999664306639,67.36000061035156,67.88999938964844,1117600.0,0.0,2.771504555957848,-4.498855835243471,76.20749754672174,74.4744127215437,-0.7780941614584123,-2.0162680772991735,-3.4458040281028985,-5.135372649604321,25.18246385022654,0.6599960327148295,1.7860266820647297,1.6435020446777315,-1.0807458190144104,4.367749908369873,0.2813781128316606,3.0056259765238025,-0.8316158839775483,76.59629728830458,-1.032874428426112,1.3621239318460727,2,-0.9950027465820312,-2.6300048828125,-4.072503089904785,-4.320003509521484,3.5999984741210938,0,0.04882002079066172,3.9444326707077244,67.80000305175781,-2.0222440744635866,67.51000213623047,2.2500572213321126,67.69000244140625,0.04882002079066172 1353,2015-02-24,67.91000366210939,68.05000305175781,67.43000030517578,67.73999786376953,858200.0,0.0016224278082643817,1.755539731787125,-1.8890301797220976,72.46378414068421,74.69492578786043,-0.6525926917271363,-1.9921299921520728,-3.470829316611045,-5.186535873036206,26.000995318979243,0.6200027465820312,1.6379715490694622,1.6035026550293168,-1.1618189285777163,4.368824238636357,0.22084186322580024,2.9861634468328333,-0.8300018310547017,85.56709139531372,10.322877291098237,1.3826607918035188,2,-1.105003356933608,-2.7400054931640767,-4.442504882812514,-4.295005798339858,3.619995117187486,1,0.04020019997528368,2.771504555957848,67.80000305175781,3.9444326707077244,67.80000305175781,-2.0222440744635866,67.51000213623047,0.04020019997528368 1354,2015-02-25,72.18000030517578,74.75,70.0,70.0,3931100.0,0.06287728482996457,-3.35779755509437,12.823093838351035,85.36852309590478,76.59449132640397,-4.432425185740016,-5.946382037189892,-7.600934705721357,-9.359813621726495,28.49083599143582,6.839996337890611,1.726467703855036,5.479499435424799,1.8177337249354792,9.141265145914119,3.648616580180132,7.310382290669466,-4.943199157714844,66.49282518436878,-7.463986014251631,1.8308828552446603,2,-1.5999984741210938,-3.5900001525878906,-8.750001907348633,-8.56500244140625,0.089996337890625,2,-0.03352726736926581,1.755539731787125,67.91000366210939,2.771504555957848,67.80000305175781,3.9444326707077244,67.80000305175781,-0.03352726736926581 1355,2015-02-26,72.2699966430664,72.75,71.08000183105469,71.25,1566500.0,0.0012468320519551934,-1.4558923352238622,0.46788830287992106,83.70096526757123,78.23425156530514,-4.03603545431811,-5.676888601556527,-7.530990809182853,-9.352703527146026,31.45774359624539,1.6699981689453125,1.8598323727416357,5.156496047973633,0.9497437606145951,9.36324833533267,3.053119904294107,7.259872191653159,-4.839996337890625,67.66618058691644,-3.2457211114344915,2.103376143679519,2,-1.3549957275390625,-3.524995803833008,-8.839998245239258,-8.654998779296875,-0.20999908447265625,3,-0.03362391612078386,-3.35779755509437,72.18000030517578,1.755539731787125,67.91000366210939,2.771504555957848,67.80000305175781,-0.03362391612078386 1356,2015-02-27,71.80999755859375,72.87999725341797,71.75,72.63999938964844,813200.0,-0.006365007691152114,-1.3789492282240319,-0.8137299634236647,87.45194998793573,79.80414259850805,-3.2307068597998807,-4.87205409711413,-6.919224382386872,-8.798564378980899,34.69603464091497,1.1299972534179688,2.009139165447266,4.31899719238281,-0.15605979787495983,8.79405418264058,2.081468697253925,6.556525687511694,-3.0623973083496026,60.216472473266144,-10.655093131765945,2.2375284951288865,2,-0.8949966430664062,-2.7399978637695312,-8.379999160766602,-8.144998550415039,-0.089996337890625,4,-0.01852101722430699,-1.4558923352238622,72.2699966430664,-3.35779755509437,72.18000030517578,1.755539731787125,67.91000366210939,-0.01852101722430699 1357,2015-03-02,71.87000274658203,72.27999877929688,71.55000305175781,71.80999755859375,1095700.0,0.0008356105003251013,-1.517251811999316,-0.07229524772497473,87.5317769773071,81.02465235413143,-2.9819266513742093,-4.574320999752786,-6.8297610094319054,-8.766318289442431,37.805974436436664,0.7299957275390625,2.1878375955329545,4.003002166748047,-0.6220187393111587,8.62802307280726,1.690491713718444,6.31551261977765,-2.041970541381829,60.65577358624291,-12.295542494850174,2.3125104530296063,3,-0.9550018310546875,-2.6850032806396484,-8.260003089904785,-8.20500373840332,0.529998779296875,0,-0.009878934984546395,-1.3789492282240319,71.80999755859375,-1.4558923352238622,72.2699966430664,-3.35779755509437,72.18000030517578,-0.009878934984546395 1358,2015-03-03,71.5999984741211,72.11000061035156,71.33999633789062,71.87000274658203,655400.0,-0.003756842384060932,1.0533447265625,-4.499682136045773,84.41389308779796,81.429616469636,-2.3228548725623313,-3.9782369864454665,-6.441937079246102,-8.39383858193348,40.80901182008549,0.7700042724609375,2.3033431894327236,3.396498107910162,-1.2893152507659948,8.082311466586319,1.0535914285720764,5.739404787248247,-0.8860120658569315,33.68417840254934,-41.16774000882504,2.34290667933808,3,-0.68499755859375,-2.414999008178711,-7.755000114440918,-7.934999465942383,1.2700042724609375,1,-0.002793253526597095,-1.517251811999316,71.87000274658203,-1.3789492282240319,71.80999755859375,-1.4558923352238622,72.2699966430664,-0.002793253526597095 1359,2015-03-04,70.69000244140625,71.45999908447266,70.5,71.16000366210938,710600.0,-0.012709442068546295,-1.258805155638531,1.740717716869172,74.73683083378032,81.12306957962086,-1.0533249585127038,-2.8231280466143858,-5.45772810011681,-7.3967953621389455,42.735385091559486,1.0999984741210938,2.338665453944145,2.239001846313471,-2.4217806309815586,6.8997843236085,-0.09138939233403676,4.5693930849609785,4.05999755859375,7.983305070347586,-65.04966108010233,2.3303912386475147,3,0.22499847412109375,-1.5050029754638672,-6.807504653930664,-7.025003433227539,2.1699981689453125,2,0.011882816648462802,1.0533447265625,71.5999984741211,-1.517251811999316,71.87000274658203,-1.3789492282240319,71.80999755859375,0.011882816648462802 1360,2015-03-05,71.08999633789062,71.19999694824219,70.52999877929688,71.08999633789062,749200.0,0.005658422445464328,5.090858648911083,-0.0,72.89832708559096,80.53039422481044,-0.9969302770633561,-2.9540038444538226,-5.772495238616685,-7.694557044771514,44.36567344826216,0.6699981689453125,2.4088016508342776,2.3719959259033203,-2.248937209514608,6.992929061321249,0.061529358194349015,4.682462493612292,3.5750036621093813,24.78979070430933,-44.23454745544217,2.310466567708965,3,-0.03499603271484375,-1.9049968719482422,-7.207498550415039,-7.424997329711914,1.4500045776367188,3,0.016598682880320403,-1.258805155638531,70.69000244140625,1.0533447265625,71.5999984741211,-1.517251811999316,71.87000274658203,0.016598682880320403 1361,2015-03-06,70.66000366210938,71.26000213623047,70.12000274658203,71.0,712900.0,-0.006048567983285569,1.6511594897180675,-100.0,67.38037745349105,79.54960310334036,-0.13251841786895113,-2.337483068813455,-5.275022378254178,-7.153256344224367,45.36714826859478,1.1399993896484375,2.451493460927381,1.7475028991699162,-2.8556289788101026,6.350634777149935,-0.5540630398200932,4.049068838159926,3.921696337890637,25.000088303339634,-39.16790592940872,2.3015659389900107,3,0.4299964904785156,-1.4750041961669922,-6.777505874633789,-6.995004653930664,2.089996337890625,4,0.019813102518067227,5.090858648911083,71.08999633789062,-1.258805155638531,70.69000244140625,1.0533447265625,71.5999984741211,0.019813102518067227 1362,2015-03-09,71.36000061035156,71.63999938964844,70.55000305175781,70.86000061035156,1704800.0,0.009906551259033503,1.05660160073703,-1.4706040750381473,72.89161831645671,79.59714023398176,-0.30667376376509026,-2.7533482694202718,-5.8905989909193295,-7.7373834991111465,46.381336135746096,1.089996337890625,2.5728683529609953,2.177499771118164,-2.3289143284939513,6.683913870730279,-0.07570727868788651,4.430706820924215,3.0432314995117338,62.31151733101257,0.14978491085793877,2.2532070498060564,3,1.0149993896484375,-2.1750011444091797,-7.477502822875977,-7.695001602172852,1.2900009155273438,0,0.005044851559310892,1.6511594897180675,70.66000366210938,5.090858648911083,71.08999633789062,-1.258805155638531,70.69000244140625,0.005044851559310892 1363,2015-03-10,68.54000091552734,71.80000305175781,68.5,70.94999694824219,2014800.0,-0.03951793260516234,-1.650607134868814,-4.8199920654296875,53.867151135143246,76.09698779389714,2.9190592374027204,0.28360178807940883,-3.0159174925518357,-4.825038763203317,47.17986816308302,3.3000030517578125,2.612646174676769,-0.7709999084472656,-5.031573272578925,3.4895734556843934,-2.901286590513095,1.3592867736185639,5.691902019804701,1.2121478344099248,-55.630846083344004,2.130286682065829,3,2.1499977111816406,0.7299995422363281,-4.620002746582031,-4.875001907348633,4.129997253417969,1,0.05631748699724781,1.05660160073703,71.36000061035156,1.6511594897180675,70.66000366210938,5.090858648911083,71.08999633789062,0.05631748699724781 1364,2015-03-11,69.77999877929689,71.4800033569336,69.04000091552734,69.23000335693361,1276800.0,0.01809159391896986,-4.247315356407299,-0.2282142438814371,59.419088713226145,73.39900151008102,1.4559254461374564,-0.700925787833782,-4.1818288558099255,-5.957198619004032,47.53585132725411,2.94000244140625,2.733532874211818,0.2839981079101648,-3.6980778205988116,4.266074036419141,-1.7070398563443234,2.275036072164653,4.1079899799152315,38.787805926878534,-16.118031276641908,1.9910379642544875,3,0.9099998474120952,0.060001373291001414,-5.847498893737807,-6.114999771118178,2.059997558593736,2,0.044282086863577375,-1.650607134868814,68.54000091552734,1.05660160073703,71.36000061035156,1.6511594897180675,70.66000366210938,0.044282086863577375 1365,2015-03-12,71.0,71.16999816894531,70.30999755859375,71.16000366210938,2015000.0,0.017483537432578355,8.555951169888097,-0.29091817059468156,62.326663186999205,70.60730297664364,0.04115837370387965,-1.647848270176027,-5.310427557640068,-7.0622905478486615,47.92658681909124,1.3899993896484233,2.949287562702935,1.2769992828369112,-2.488062798318282,5.042061363992104,-0.6055317577406925,3.159530323414515,2.564709433659388,75.75750569892125,22.241525579148686,1.8825310405775972,3,-0.6100006103515625,-0.9449996948242188,-6.712501525878906,-7.280000686645508,1.3799972534179688,3,0.026197191695092492,-4.247315356407299,69.77999877929689,-1.650607134868814,68.54000091552734,1.05660160073703,71.36000061035156,0.026197191695092492 1366,2015-03-13,71.2300033569336,71.30000305175781,70.44000244140625,70.9800033569336,779200.0,0.003239483900473239,3.4102664423490747,-1.5624642380316613,62.982605998755965,67.87961731236017,-0.3126473896960249,-1.6647062659771592,-5.448017405658689,-7.1783933040976535,47.604480242248805,0.8600006103515625,2.5919359832572866,1.317502593994135,-2.343826176539622,4.978831364527892,-0.5131617912727506,3.1481669792610205,2.0308235107062274,82.72729794838834,30.80353158288724,1.8306643852668807,3,-0.9250030517578125,-1.1750030517578125,-6.660002708435059,-7.285001754760742,1.3799972534179688,4,0.018391092192279634,8.555951169888097,71.0,-4.247315356407299,69.77999877929689,-1.650607134868814,68.54000091552734,0.018391092192279634 1367,2015-03-16,71.63999938964844,71.97000122070312,71.30999755859375,71.55999755859375,631800.0,0.005755945716587441,-1.2758675120359897,0.32000732421875,63.80459458543689,65.58969525654227,-0.8478622256765505,-1.8763459940894904,-5.734107282350493,-7.478772217479019,47.18073605681708,0.7399978637695312,2.2750882449178675,1.5404987335205078,-2.069721521118254,5.150718988159269,-0.264611393798873,3.3456088608398886,1.335177865932991,90.48986412207027,41.05282969999345,1.8051101273193788,3,-1.404998779296875,-1.5849990844726562,-6.729998588562012,-7.354997634887695,0.6500015258789062,0,0.015494146005142984,3.4102664423490747,71.2300033569336,8.555951169888097,71.0,-4.247315356407299,69.77999877929689,0.015494146005142984 1368,2015-03-17,71.70999908447266,71.7300033569336,71.22000122070312,71.48999786376953,770100.0,0.00097710350950031,2.9229460093896713,2.7499523173755485,47.475821083392475,62.56069417316586,-1.006457128033702,-1.7070163936273843,-5.6742536493416935,-7.455837433311615,46.843947911562445,0.5100021362304688,1.9546298323768667,1.402998352050787,-2.0669791220257707,4.872975826127345,-0.3319903849874919,3.1379870890890658,0.9966675357738808,91.12620787884626,42.035357791331855,1.7349887370382777,3,-1.4749984741210938,-1.654998779296875,-6.734999656677246,-7.35999870300293,0.7700042724609375,1,0.013108387301733915,-1.2758675120359897,71.63999938964844,3.4102664423490747,71.2300033569336,8.555951169888097,71.0,0.013108387301733915 1369,2015-03-18,71.75,71.91000366210938,71.02999877929688,71.62999725341797,663000.0,0.0005578150333014342,2.999930643455343,0.5454640033291719,47.19223876907866,59.70446213799782,-0.9837352324808819,-1.504387736810358,-5.554501595038602,-7.395340893436156,46.72338982100492,0.8800048828125,1.6099507232975583,1.2399993896484318,-2.0560243793514132,4.536023158648277,-0.4080124948514907,2.8880112741483543,0.7042666230317423,86.74694365290927,38.35315176613457,1.6480118844999225,3,-1.5149993896484375,-1.5999984741210938,-6.77500057220459,-7.399999618530273,0.9300003051757812,2,0.012822274131641942,2.9229460093896713,71.70999908447266,-1.2758675120359897,71.63999938964844,3.4102664423490747,71.2300033569336,0.012822274131641942 1370,2015-03-19,71.55000305175781,71.97000122070312,71.31999969482422,71.69999694824219,493000.0,-0.002787413912783143,-1.131150411486605,-1.2499205289592472,48.555583624239816,57.61281837919212,-0.7952536350766763,-1.0395011496878936,-5.186689516813573,-7.102653416349966,46.548367800937626,0.6500015258789062,1.2867056035151165,0.8380023956298857,-2.166151014186724,3.8421558054464953,-0.6640743092784192,2.3400791005381905,0.6670075738920218,72.54911738306572,24.5912063667095,1.5020767049083064,3,-1.31500244140625,-1.4000015258789062,-6.575003623962402,-7.200002670288086,1.3899993896484375,3,0.0040530157059956995,2.999930643455343,71.75,2.9229460093896713,71.70999908447266,-1.2758675120359897,71.63999938964844,0.0040530157059956995 1371,2015-03-20,71.5,71.88999938964844,71.25,71.77999877929688,1376900.0,-0.0006988546418599251,1.55999755859375,1.866734486266531,47.94213869570199,54.840653976886045,-0.6856722932088104,-0.7358166844878724,-4.967281936814388,-6.970486604786558,46.589182173973064,0.6399993896484375,1.0995088494886716,0.6029994964599581,-2.0851878469633505,3.2911868398832667,-0.7410941752517033,1.9470931681716195,0.4939899881108403,50.0,3.49757638479754,1.3440936717116554,3,-1.2649993896484375,-0.9199981689453125,-6.52500057220459,-7.149999618530273,1.1399993896484375,4,0.012307653893957715,-1.131150411486605,71.55000305175781,2.999930643455343,71.75,2.9229460093896713,71.70999908447266,0.012307653893957715 1372,2015-03-23,71.11000061035156,71.6500015258789,71.0,71.5,966500.0,-0.005454536918160002,-1.131150411486605,1.3928610354223434,47.310652788001974,54.11215416053701,-0.3742177525437853,-0.08972635696764542,-4.429227016236027,-6.509177760222755,46.48998407943644,0.6500015258789062,0.9018622761033015,0.04750022888183025,-2.2111132165582177,2.306113674321878,-1.0818064938382008,1.1768069516018613,0.8600006103515625,11.340254837187352,-35.264098405394655,1.1293067227200244,3,-0.6049995422363281,-0.19499969482421875,-5.752500534057617,-6.420000076293945,5.739997863769531,0,0.021094079413938926,1.55999755859375,71.5,-1.131150411486605,71.55000305175781,2.999930643455343,71.75,0.021094079413938926 1373,2015-03-24,70.63999938964844,71.33000183105469,70.45999908447266,71.19999694824219,1208300.0,-0.006609495382773334,1.1219389653889096,1.4358934230603702,49.711631197685314,53.033547769921356,0.474939800338845,0.6274558919116089,-3.7974601749821346,-5.980733837107692,46.14629541949278,0.8700027465820312,0.7735166402555507,-0.5590007781982393,-2.281848328928703,1.1638467725322243,-1.420424553563464,0.3024229971669854,1.25,11.920533147398684,-37.93456329443087,0.8614237753652302,3,0.5,0.27500152587890625,-4.807500839233398,-5.760000228881836,4.400001525878906,1,0.023357892697273952,-1.131150411486605,71.11000061035156,1.55999755859375,71.5,-1.131150411486605,71.55000305175781,0.023357892697273952 1374,2015-03-25,69.76000213623047,71.08000183105469,69.75,71.02999877929688,1035000.0,-0.012457492370065437,-1.0620168792841385,2.267861035422343,42.732261214184525,50.856391995164174,1.5106647710449295,1.388021721169963,-2.7587191732169174,-5.021110581330134,42.869388675235385,1.3300018310546875,0.49628685267100536,-1.3179981231689482,-3.0899730548673574,0.4539768085294611,-2.20398558901816,-0.4320106573197364,1.9265972900390693,0.4505464293078562,-50.40331770510691,0.8859874658492053,3,1.0999984741210938,1.154998779296875,-3.8200035095214844,-4.870002746582031,5.9499969482421875,2,0.03899084199268499,1.1219389653889096,70.63999938964844,-1.131150411486605,71.11000061035156,1.55999755859375,71.5,0.03899084199268499 1375,2015-03-26,69.83999633789061,70.4000015258789,69.5,69.81999969482422,979500.0,0.001146705837306694,-1.7272937450148542,-0.015745429860436602,45.340861013046194,48.8961981078631,1.395579929378016,1.176988559728926,-2.690596548899279,-5.025474427663028,39.32983192693248,0.9000015258789062,0.615329970969384,-1.116503906250017,-2.8775475716899734,0.6445397591899393,-1.9970257389699952,-0.23598207353003886,1.6554071228027567,14.225791829203075,-38.250239278676105,0.8805218327199782,3,0.8950042724609517,1.075004577636733,-3.8999977111816264,-4.949996948242173,6.550003051757827,3,0.04066443465353342,-1.0620168792841385,69.76000213623047,1.1219389653889096,70.63999938964844,-1.131150411486605,71.11000061035156,0.04066443465353342 1376,2015-03-27,70.4800033569336,70.69999694824219,69.65000152587889,69.84999847412111,762100.0,0.009163903960512698,-1.0388284791561444,31.505532239624884,44.965689539434116,46.80298643608501,0.7129742010098425,0.45559126720036147,-3.1571665422048483,-5.593185536244874,35.669805816457874,1.0499954223632955,0.5814119919060659,-0.4099971771240263,-2.135423296816228,1.3154289425681753,-1.272710236970127,0.4527158827220745,0.8356758961181754,45.58151913557247,-5.416977366913123,0.8627130598460984,3,0.25499725341796875,0.43499755859375,-4.540004730224609,-5.590003967285156,4.029998779296875,4,0.0349035040763892,-1.7272937450148542,69.83999633789061,-1.0620168792841385,69.76000213623047,1.1219389653889096,70.63999938964844,0.0349035040763892 1377,2015-03-30,71.16000366210938,71.38999938964844,70.36000061035156,70.36000061035156,715000.0,0.009648130998689552,-1.574987125445841,1.269836272040331,69.84851024477646,49.2888407873499,-0.04724177197300605,-0.29547693096697003,-3.6435480094726813,-6.190613322307357,32.276118192934256,1.029998779296875,0.4152716239933767,0.30550308227539347,-1.363312764306201,1.974318928856988,-0.5289048410154038,1.1399110055661907,-2.660003662109375,87.83090995696858,29.273415115626435,0.8344079232907976,3,-0.4250030517578125,-0.10500335693359375,-5.220005035400391,-6.2700042724609375,1.3299942016601562,0,0.020798140126110143,-1.0388284791561444,70.4800033569336,-1.7272937450148542,69.83999633789061,-1.0620168792841385,69.76000213623047,0.020798140126110143 1378,2015-03-31,71.4000015258789,71.7300033569336,70.75,71.04000091552734,847400.0,0.0033726510879499294,-1.085108109862996,0.4499990463293216,64.46431417855231,51.207960277291406,-0.37530442196332103,-0.5810152578432906,-3.6895938469972975,-6.345804798571194,29.06597064248329,0.9800033569335938,0.21676711252524683,0.5555007934570284,-1.0968212918356244,2.207822878749681,-0.2706602491893051,1.381661836103362,-2.8422015380859307,85.20173388848784,23.146163015405463,0.8261610426463272,3,-0.6650009155273438,-0.3100013732910156,-5.412502288818359,-6.510002136230469,0.6999969482421875,1,0.07633048783993135,-1.574987125445841,71.16000366210938,-1.0388284791561444,70.4800033569336,-1.7272937450148542,69.83999633789061,0.07633048783993135 1379,2015-04-01,71.52999877929688,71.8499984741211,71.0199966430664,71.41000366210938,1108200.0,0.0018206897848713766,1.1842311321701768,0.3333192048488959,55.87582510902773,52.02132044226784,-0.6032263989016826,-0.6797042435882759,-3.6298009758333194,-6.4026315282771975,26.747434292326844,0.8300018310546875,-0.038166065621737744,0.6434982299804659,-1.034787703709469,2.321784163670401,-0.19564473686449446,1.4826411968254263,-2.8453106567382775,86.38298286793996,24.984077492317027,0.8391429668449645,4,-0.8349990844726562,0.095001220703125,-5.542499542236328,-6.6399993896484375,2.1300048828125,2,0.049070350847627564,-1.085108109862996,71.4000015258789,-1.574987125445841,71.16000366210938,-1.0388284791561444,70.4800033569336,0.049070350847627564 1380,2015-04-02,72.2699966430664,72.5,70.98999786376953,71.33000183105469,1059900.0,0.010345279972012289,1.157143557800775,7.833608850457782,60.358521535608986,53.40091853559084,-1.3749426331244052,-1.3984668883465474,-4.174911521054128,-7.081497819508883,24.481436163031862,1.5100021362304688,-0.02760853391886542,1.324496078491208,-0.46330400021447815,3.1122961571968943,0.43059603913836497,2.218396117844051,-3.395389899414056,91.92970245345403,31.856052169734085,0.8939000393528425,4,-1.2699966430664062,-1.5799980163574219,-2.684995651245117,-4.034996032714844,1.5,3,0.047599316468714514,1.1842311321701768,71.52999877929688,-1.085108109862996,71.4000015258789,-1.574987125445841,71.16000366210938,0.047599316468714514 1381,2015-04-06,72.05999755859375,72.81999969482422,71.41999816894531,71.43000030517578,1216700.0,-0.0029057574958778476,-3.307686890383464,0.6702135430616767,54.35683465080425,54.18382763145776,-1.2037403331988088,-1.136473635309173,-3.795204704953477,-6.816556154820603,22.670668340263354,1.4000015258789062,-0.023677378340792643,1.044497299194333,-0.8048089291600604,2.8938035275487266,0.11984418501712923,1.969150413371537,-2.8953593544335945,69.10559272043841,12.347354654894133,0.9246531141772003,4,-0.8999977111816406,-1.3699989318847656,-2.229996681213379,-3.8249969482421875,1.69000244140625,0,0.06008884232245304,1.157143557800775,72.2699966430664,1.1842311321701768,71.52999877929688,-1.085108109862996,71.4000015258789,0.06008884232245304 1382,2015-04-07,71.72000122070312,72.48999786376953,71.5999984741211,72.0,648800.0,-0.004718239653202394,-2.423046450893512,-0.4444444444444444,50.09825302965577,54.226785612787815,-0.858384025260662,-0.8096344819032879,-3.3133546005359733,-6.418885079039384,20.600093297377448,0.8899993896484375,-0.03133502035173308,0.6865009307861385,-1.1838125999406373,2.5568144615129142,-0.24865583457724938,1.6216576961495264,-2.189826867476569,46.859969261275474,-5.321647669900521,0.9351567653633857,4,-0.5600013732910156,-1.0600013732910156,-1.7275009155273438,-3.4850006103515625,1.5,1,0.038901294869498226,-3.307686890383464,72.05999755859375,1.157143557800775,72.2699966430664,1.1842311321701768,71.52999877929688,0.038901294869498226 1383,2015-04-08,72.4000015258789,72.62999725341797,71.70999908447266,72.0,740700.0,0.009481320323506681,1.139548087756496,-1.42858310626703,55.671927364817634,55.66452629619149,-1.4108380313472821,-1.2496986832429684,-3.834227273017973,-7.021023093044391,20.586087559324106,0.9199981689453125,-0.012960145859764793,1.1735012054443388,-0.38386848007309027,2.730870890961768,0.39481636268561715,1.9521860482030604,-2.5408446384925867,77.04930334942593,28.032094875441288,0.7786848427587169,4,-1.2400016784667969,-1.7400016784667969,-2.350001335144043,-3.980001449584961,1.0499954223632812,2,0.0012430433148327147,-2.423046450893512,71.72000122070312,-3.307686890383464,72.05999755859375,1.157143557800775,72.2699966430664,0.0012430433148327147 1384,2015-04-09,72.87000274658203,72.87999725341797,72.06999969482422,72.20999908447266,924800.0,0.0064917294309050355,1.3823714208778386,1.6500028610120354,61.00001144410635,57.40443189964262,-1.5570309223491847,-1.5561180499090455,-4.116693387159572,-7.411394911153707,20.638696399813693,0.80999755859375,0.05694164005279845,1.4890022277832031,-0.07721876172242048,3.0552232172888267,0.7058917330303984,2.272112722536008,-2.7147615784519274,99.47118994372815,51.22344631396241,0.7831104947528112,4,-1.6050033569335938,-2.180004119873047,-2.820002555847168,-4.430002212524414,0.8699951171875,3,-0.010566820961140366,1.139548087756496,72.4000015258789,-2.423046450893512,71.72000122070312,-3.307686890383464,72.05999755859375,-0.010566820961140366 1385,2015-04-10,72.86000061035156,73.2300033569336,72.5999984741211,73.0,654700.0,-0.00013725999524460963,1.0999949137887188,-0.21211911037129513,61.409417451368945,59.23151277874649,-1.199757871851574,-1.4752620517491266,-3.90605677578543,-7.32165182140848,20.785924216503837,0.6300048828125,0.1433913996809082,1.386000061035162,-0.30118249576183587,3.0731826178321597,0.5424087826366559,2.229591339433668,-2.377788711986909,79.55791789783385,30.229275835439637,0.8435912783985003,4,-1.0649986267089844,-1.9949989318847656,-2.810000419616699,-4.345001220703125,0.5,4,0.010980003363383783,1.3823714208778386,72.87000274658203,1.139548087756496,72.4000015258789,-2.423046450893512,71.72000122070312,0.010980003363383783 1386,2015-04-13,72.54000091552734,73.20999908447266,72.43000030517578,72.80000305175781,514400.0,-0.004391980402739026,-2.2499721846936342,1.85716621253406,62.13923858795123,58.37492703909925,-0.6222543740536111,-1.1089447676602617,-3.3930638622552465,-6.918331922026681,20.77402283037426,0.779998779296875,0.38452134073901334,1.0005004882812472,-0.7474183419132459,2.74841931847574,0.12654107318400065,1.8744599033784937,-1.6730982129630405,57.66868868419082,3.388753375930719,0.8739594150972462,4,-0.5499992370605469,-1.6749992370605469,-2.4200010299682617,-4.025001525878906,0.8600006103515625,0,0.016956103005449252,1.0999949137887188,72.86000061035156,1.3823714208778386,72.87000274658203,1.139548087756496,72.4000015258789,0.016956103005449252 1387,2015-04-14,72.75,72.91000366210938,72.08000183105469,72.36000061035156,753900.0,0.002894941850320576,1.3380112183275665,-1.4999853282079874,68.7389387126762,58.84988532066857,-0.6515067311741092,-1.2980745540812393,-3.406551713058761,-7.046296931860411,20.183318184557706,0.8300018310546875,0.6171532696296111,1.1549995422363253,-0.6749213782264434,2.984920462699094,0.24003908200494095,2.0699600024677096,-1.5522632058239907,68.42092054409477,8.419997100678358,0.9149604602313818,4,-0.6399993896484375,-1.8849983215332031,-2.6125001907348633,-4.2350006103515625,0.37999725341796875,1,0.013745704467353903,-2.2499721846936342,72.54000091552734,1.0999949137887188,72.86000061035156,1.3823714208778386,72.87000274658203,0.013745704467353903 1388,2015-04-15,72.6500015258789,73.0,72.47000122070312,72.69000244140625,567300.0,-0.0013745494724548557,-1.6499837875984664,-0.10256661058726867,79.79386438214372,61.507445239903674,-0.3973327703014178,-1.184787329495606,-3.123916217039522,-6.857785804055069,19.68410201143163,0.529998779296875,0.8253445553533538,1.0080009460449162,-0.8816675056340557,2.897669397723888,0.06316672020543024,1.9528351718844021,-1.1677474129168388,50.0,-16.809348820718398,0.9448342258394884,4,-0.5400009155273438,-1.7849998474121094,-1.8700017929077148,-4.135002136230469,0.7600021362304688,2,0.007845831835546102,1.3380112183275665,72.75,-2.2499721846936342,72.54000091552734,1.0999949137887188,72.86000061035156,0.007845831835546102 1389,2015-04-16,72.66999816894531,72.77999877929688,72.0,72.45999908447266,474000.0,0.00027524628556663266,2.627898724295169,-5.249856952126645,79.54077033101112,63.638806217170576,-0.26665642445944115,-1.1935183789434518,-2.985324729662281,-6.780590691913716,19.13372593342235,0.779998779296875,0.7795715916636254,0.9819976806640653,-0.9627289492362223,2.926724310564353,0.009634365713921511,1.9543609956142092,-0.9430591618272359,54.47124718550543,-18.20512848534915,0.9723633149501408,4,-0.3449974060058594,-1.5349960327148438,-2.6899986267089844,-4.154998779296875,0.7700042724609375,3,0.010733436066470148,-1.6499837875984664,72.6500015258789,1.3380112183275665,72.75,-2.2499721846936342,72.54000091552734,0.010733436066470148 1390,2015-04-17,71.83999633789062,72.61000061035156,71.43000030517578,71.86000061035156,668000.0,-0.011421519911491873,-1.8095367847411443,-0.09525885558583107,63.654580635079675,64.67188910431229,0.5542172318021699,-0.3590876511026835,-2.0034321663309385,-5.856757820942519,18.257994601811678,1.2399978637695312,0.7627864320889444,0.13749618530273722,-1.8072225766383525,2.082214947243827,-0.8348631956678076,1.109855566273282,1.3900070190429688,23.033500780084694,-50.87791712948004,0.9723593809705452,4,0.4900054931640625,-0.4749946594238281,-1.5749969482421875,-3.3249969482421875,0.6100006103515625,4,0.026447684058090504,2.627898724295169,72.66999816894531,-1.6499837875984664,72.6500015258789,1.3380112183275665,72.75,0.026447684058090504 1391,2015-04-20,72.37999725341797,72.7699966430664,71.91000366210938,72.18000030517578,566300.0,0.007516716913340549,-1.3243360277136258,-9.99771167048055,62.60326898249806,66.06133532129476,0.07194793628258367,-0.874623488055633,-2.415018405201053,-6.300751067115499,17.475214463016915,0.9300003051757812,0.8228182269839266,0.6334972381591797,-1.3316436460899723,2.5986381224083317,-0.3490732039654034,1.6160676802837628,0.8140060424804716,60.509371522428964,-11.160433160498044,0.9825704421245762,4,-0.04999542236328125,-1.0149955749511719,-2.1574974060058594,-3.8649978637695312,1.0200042724609375,0,0.013539698730609118,-1.8095367847411443,71.83999633789062,2.627898724295169,72.66999816894531,-1.6499837875984664,72.6500015258789,0.013539698730609118 1392,2015-04-21,72.61000061035156,72.95999908447266,72.43000030517578,72.5999984741211,393300.0,0.00317771989032134,-2.028577656675749,0.050011444266422525,62.525885476806145,66.82288622262683,-0.020710438274321064,-1.03979980356101,-2.4851741565385055,-6.4292411656468005,17.01674189682865,0.5800018310546875,0.8057801532309696,0.7885005950927706,-1.188815533096033,2.7658167232815742,-0.20015746900163833,1.7771586591871795,0.5487226257324238,75.15926971615731,4.986308388782092,0.9886580640944042,4,-0.279998779296875,-1.2449989318847656,-2.4300003051757812,-4.095001220703125,0.5500030517578125,1,0.010880056588440823,-1.3243360277136258,72.37999725341797,-1.8095367847411443,71.83999633789062,2.627898724295169,72.66999816894531,0.010880056588440823 1393,2015-04-22,72.29000091552734,72.63999938964844,71.9800033569336,72.37999725341797,648500.0,-0.004407102219175507,1.1639192535708032,-8.99771167048055,57.569747454713735,66.44174577936099,0.3151903806661238,-0.6217241807550238,-2.006072017254411,-6.009995458207371,16.947665099291026,0.6599960327148438,0.8372399191777902,0.3860008239746122,-1.5201595326609834,2.292161180610208,-0.5670793543431927,1.339081002292417,0.8341478619384759,56.209235065323625,-11.421142762099791,0.9530801783178003,4,0.04000091552734375,-0.9249992370605469,-2.145000457763672,-3.7750015258789062,0.29000091552734375,2,0.01161981362916542,-2.028577656675749,72.61000061035156,-1.3243360277136258,72.37999725341797,-1.8095367847411443,71.83999633789062,0.01161981362916542 1394,2015-04-23,72.4800033569336,72.79000091552734,72.01000213623047,72.01000213623047,673900.0,0.0026283364089076944,-2.319135121096033,-5.222448287555103,52.34906774627406,65.43504025657266,0.07157569048779067,-0.6297925290976423,-2.035030012482764,-6.096084725589719,17.67159020149319,0.779998779296875,0.9304577055817163,0.4400032043457003,-1.190237778616492,2.0702441873078925,-0.3751172871353958,1.2551236958267964,0.6102624510864274,68.62770519597088,3.9028585226228785,0.8151204914810963,4,-0.160003662109375,-1.1150016784667969,-2.335002899169922,-3.9650039672851562,1.089996337890625,3,0.01283112944401954,1.1639192535708032,72.29000091552734,-2.028577656675749,72.61000061035156,-1.3243360277136258,72.37999725341797,0.01283112944401954 1395,2015-04-24,72.68000030517578,72.87000274658203,72.1500015258789,72.51000213623047,672000.0,0.002759339665828753,1.6181717297822167,0.3616972923836115,56.95070486382554,64.85853650944757,-0.17504756202370686,-0.6388694995088429,-2.0805884663940333,-6.189152234990317,18.71152927243836,0.720001220703125,0.9435210054554375,0.49799995422362997,-0.7826503066685575,1.7786502151158174,-0.14232517622245666,1.1383250846697166,0.37706019278735425,73.33333333333333,8.784123126945971,0.6403251304460902,4,-0.4650001525878906,-1.3149986267089844,-2.487499237060547,-4.165000915527344,0.1699981689453125,4,0.010456826266363572,-2.319135121096033,72.4800033569336,1.1639192535708032,72.29000091552734,-2.028577656675749,72.61000061035156,0.010456826266363572 1396,2015-04-27,72.94000244140625,73.41999816894531,72.29000091552734,72.88999938964844,1251400.0,0.003577354638672814,1.2376304935716336,0.29413876671752986,63.926939048521504,64.32386988009705,-0.41609983480216783,-0.7432310359477157,-2.2115399444544437,-6.346014347711474,19.737243305779774,1.1299972534179688,0.8854322433749928,0.6350021362304688,-0.4078182103741028,1.6778224828350403,0.11359196292818297,1.1564123095327545,-1.5100021362304688,66.66684327365783,-0.1149824735814775,0.521410173302287,4,-0.5150032043457031,-1.4800033569335938,-2.7475013732910156,-4.4250030517578125,1.2399978637695312,0,-0.00671792537377125,1.6181717297822167,72.68000030517578,-2.319135121096033,72.4800033569336,1.1639192535708032,72.29000091552734,-0.00671792537377125 1397,2015-04-28,72.63999938964844,72.87999725341797,72.27999877929688,72.77999877929688,722600.0,-0.004113011265646893,2.5294408042366037,-2.7998169057064386,52.999967575135095,61.34677023487387,-0.14901143946963202,-0.34431878046993347,-1.798140965376973,-5.946283063711533,20.21001471502877,0.660003662109375,0.8142491779519503,0.26099929809569744,-0.6401333825873934,1.1621319787787883,-0.18956704224584087,0.7115656384372357,-1.1701991271972645,45.833222953963855,-18.838121476472338,0.4505663403415428,4,-0.21500015258789062,-1.1800003051757812,-2.2324981689453125,-4.125,1.0999984741210938,1,0.010462584562449306,1.2376304935716336,72.94000244140625,1.6181717297822167,72.68000030517578,-2.319135121096033,72.4800033569336,0.010462584562449306 1398,2015-04-29,76.8499984741211,78.08999633789062,75.01000213623047,75.01000213623047,2413800.0,0.05795703634150362,-2.347826447514637,-13.142888283378747,75.7105484683065,60.921190027906704,-4.13547748495084,-4.348007551138608,-5.832524565898581,-10.032816912041369,21.53775378118598,5.4499969482421875,0.8680610278409802,4.198498535156247,2.075766654698967,6.3212304156135275,3.137132594927607,5.259864475384887,-5.3411942535400385,79.60527884334253,18.537135535848734,1.0613659402286424,4,-2.0900001525878906,-3.0550003051757812,-6.139997482299805,-8.334999084472656,-2.80999755859375,2,-0.04801554827947474,2.5294408042366037,72.63999938964844,1.2376304935716336,72.94000244140625,1.6181717297822167,72.68000030517578,-0.04801554827947474 1399,2015-04-30,75.04000091552734,76.70999908447266,74.93000030517578,75.70999908447266,1133900.0,-0.023552343455195524,-3.0,-0.36413016436402235,61.42557702288898,60.67352295988551,-2.1835660087038207,-2.3837844988811554,-3.868514129428661,-8.10479357885265,22.807014570388688,1.9199981689453125,0.8287911876559519,2.213000869750971,-0.09189651746412153,4.517898256966063,1.0605521761434176,3.365449563358524,-3.2679490102539006,48.65323087158844,-9.659847817801513,1.1524486936075482,4,-0.04000091552734375,-1.2450027465820312,-4.012500762939453,-6.525001525878906,-1.8400039672851562,3,-0.03278250339098321,-2.347826447514637,76.8499984741211,2.5294408042366037,72.63999938964844,1.2376304935716336,72.94000244140625,-0.03278250339098321 1400,2015-05-01,75.70999908447266,75.97000122070312,75.08000183105469,75.48999786376953,736000.0,0.008928546918589797,1.4053859001587727,-0.3283609282834954,66.0262809129354,61.05385761882298,-2.510924361196288,-2.933241192703207,-4.367735735693117,-8.665084152924479,23.635338854123056,0.9300003051757812,0.7699375402862927,2.7109989166259822,0.0894537048249191,5.332544128427045,1.4002263107254578,4.021771522526507,-3.6852294018945315,59.03617463835867,0.6150817347358526,1.3107726059005296,5,-0.6749992370605469,-1.9150009155273438,-4.822498321533203,-7.194999694824219,-2.0100021362304688,4,-0.028265743171661528,-3.0,75.04000091552734,-2.347826447514637,76.8499984741211,2.5294408042366037,72.63999938964844,-0.028265743171661528 1401,2015-05-04,76.38999938964844,76.80000305175781,75.7300033569336,75.86000061035156,920700.0,0.008981644609677986,-1.7088830085179534,2.4090719933416564,67.56756358687568,61.614044075497375,-2.86340456627741,-3.4490506041982627,-4.874885799089981,-9.232544373439708,24.37866101201279,1.0900039672851562,0.7374553612774974,3.1744991302490178,0.18948125346449274,6.159517007033543,1.6819901918567552,4.66700806864128,-4.122620640857818,70.74014350096122,13.022822101904872,1.4925089383922616,5,-1.3549995422363281,-2.520000457763672,-5.564998626708984,-7.875,-2.3499984741210938,0,-0.04634115648398662,1.4053859001587727,75.70999908447266,-3.0,75.04000091552734,-2.347826447514637,76.8499984741211,-0.04634115648398662 1402,2015-05-05,74.51000213623047,75.72000122070312,74.12000274658203,75.43000030517578,1120600.0,-0.024610515361160323,1.133331298828125,-1.7358495998157426,57.6606289286042,61.62414201704076,-0.7661140573846552,-1.422235112905895,-2.840320238686374,-7.248199847090746,24.54657117367827,2.2699966430664062,0.8259436956627724,1.1550018310546903,-1.7963257264809869,4.106329388590368,-0.32066194771314827,2.630665609822529,-2.009718683875846,9.823678065935756,-46.851070214095344,1.475663778767841,5,0.5399971008300781,-0.285003662109375,-3.6850013732910156,-5.995002746582031,0.01999664306640625,1,-0.004428960160963724,-1.7088830085179534,76.38999938964844,1.4053859001587727,75.70999908447266,-3.0,75.04000091552734,-0.004428960160963724 1403,2015-05-06,72.48999786376953,75.41000366210938,72.33000183105469,74.44999694824219,2270700.0,-0.02711051153599031,-1.701766479388843,2.130438027631732,49.36350701617981,61.292413047030294,1.4362838065811872,0.63754439063446,-0.6895796127158462,-5.129745041440202,24.07850559385206,3.0800018310546875,0.8455565826116072,-0.8695022583007841,-3.8149676315757546,2.0759631149741864,-2.3422349449382693,0.6032304283367012,5.599998474121094,3.5793286134645976,-51.16931674921679,1.4727326866374855,5,2.6300010681152344,1.9300003051757812,-1.5949974060058594,-3.9749984741210938,1.7600021362304688,2,0.017243758267852627,1.133331298828125,74.51000213623047,-1.7088830085179534,76.38999938964844,1.4053859001587727,75.70999908447266,0.017243758267852627 1404,2015-05-07,72.0999984741211,73.19000244140625,70.19999694824219,70.31999969482422,8491400.0,-0.0053800441597662285,-1.9603952169085155,-0.9081630667066302,50.9489125888866,60.62554723870374,1.9743330213354113,1.0191516446264188,-0.3083360110126989,-4.640807060664571,22.930170933397076,2.9900054931640625,0.8440893159243927,-1.221001434326169,-4.213165979165353,1.7711631105130152,-2.7170837067457683,0.2750808380934302,5.874797973632809,28.78787528494606,-28.73438858031529,1.4960822724195952,5,2.0449981689453125,2.0449981689453125,-1.1874980926513672,-3.5849990844726562,1.8000030517578125,3,0.02690710793985085,-1.701766479388843,72.48999786376953,1.133331298828125,74.51000213623047,-1.7088830085179534,76.38999938964844,0.02690710793985085 1405,2015-05-08,73.66000366210938,74.80999755859375,72.63999938964844,72.95999908447266,2362500.0,0.02163668822473297,-2.2387936482631794,0.3932612683662798,54.34784524155674,59.561203482374324,0.6347066098218193,-0.503669714906863,-1.8620514105856785,-6.0838142849816705,21.72979009427519,2.7099990844726562,0.9406827103873496,0.29900360107421875,-2.6885982923346603,3.286605494483098,-1.1947973456302208,1.7928045477786583,4.003800805664056,52.42429566881985,-4.525135913406444,1.4938009467044393,5,0.48499298095703125,0.48499298095703125,-2.5000038146972656,-5.1450042724609375,0.46999359130859375,4,-0.006244999877780599,-1.9603952169085155,72.0999984741211,-1.701766479388843,72.48999786376953,1.133331298828125,74.51000213623047,-0.006244999877780599 1406,2015-05-11,73.7699966430664,74.44999694824219,73.76000213623047,73.87999725341797,1582800.0,0.001493252450292859,-9.616152130531752,-0.15714270144194614,53.97258956831731,59.669272592727914,0.7317846504905106,-0.5447177371988232,-1.9495173790760987,-6.078015709253663,20.712951823713112,0.7899932861328125,1.0742370503226368,0.34749679565429403,-2.61951404220315,3.314507633511738,-1.136008623274435,1.8310022145830231,3.595255523925772,64.67385745758916,9.613607876775347,1.4835054189287231,5,0.375,0.375,-2.924997329711914,-5.179996490478516,1.0300064086914062,0,-0.0009488911211817941,-2.2387936482631794,73.66000366210938,-1.9603952169085155,72.0999984741211,-1.701766479388843,72.48999786376953,-0.0009488911211817941 1407,2015-05-12,73.75,73.95999908447266,72.98999786376953,73.48999786376953,1253900.0,-0.00027106742546245677,1.8529434864073422,-2.3636426688861145,55.104893537900764,57.379755378238386,1.0345915804903427,-0.47006270825235674,-1.9086960706010387,-5.944201986582797,19.975755201545745,0.970001220703125,1.1813317516719337,0.2775001525878906,-2.675463694375736,3.2304639995515174,-1.1989817708939228,1.753982076069704,3.328641958242173,68.13816654609994,12.6770168404625,1.4764819234818125,5,-0.25,0.39499664306640625,-2.825000762939453,-5.004999160766602,1.5800018310546875,1,0.003932215803760686,-9.616152130531752,73.7699966430664,-2.2387936482631794,73.66000366210938,-1.9603952169085155,72.0999984741211,0.003932215803760686 1408,2015-05-13,73.22000122070312,74.22000122070312,73.20999908447266,73.70999908447266,1676300.0,-0.007186424126059299,-2.960776100647748,-1.8845916840282873,52.52731653093736,56.39105976802154,1.1125182418937811,0.11049359598372632,-1.354897522095584,-5.317960349694545,19.17085989410462,1.0100021362304688,1.230300811072695,-0.280998611450201,-3.2114552175805784,2.6494579946801764,-1.7462269145153897,1.1842296916149877,3.5834949371390508,65.50984539307099,11.23027586267493,1.4652283030651865,5,0.279998779296875,0.9249954223632812,-2.3100013732910156,-4.150001525878906,2.029998779296875,2,0.01789125289202187,1.8529434864073422,73.75,-9.616152130531752,73.7699966430664,-2.2387936482631794,73.66000366210938,0.01789125289202187 1409,2015-05-14,73.44999694824219,73.94000244140625,73.30000305175781,73.48999786376953,2154200.0,0.00314115984300245,-2.7648273231155893,0.08163487738419618,52.62439379558721,54.90196119942729,0.7076820230319925,-0.06120860323311206,-1.5285938299900863,-5.466962568438575,18.98548236396958,0.720001220703125,1.3805695313999706,-0.09000282287597372,-2.9945402259236857,2.8145345801717383,-1.5422715243998226,1.3622658786478752,3.0893592412159876,37.327107929654815,-13.941561681484174,1.4522687015238547,5,0.0500030517578125,0.6949996948242188,-2.539997100830078,-4.264997482299805,1.8400039672851562,3,0.010891805105472718,-2.960776100647748,73.22000122070312,1.8529434864073422,73.75,-9.616152130531752,73.7699966430664,0.010891805105472718 1410,2015-05-15,73.73999786376953,74.0999984741211,73.4800033569336,73.87999725341797,1069600.0,0.003948276753934943,1.1379074478440452,3.499904634751097,52.7210748423387,53.252351338923184,0.12164094816030513,-0.21246075583343327,-1.770659689498956,-5.671066275224206,19.556048472475513,0.6500015258789062,0.9818933581725986,0.10499801635742756,-2.6875518662013747,2.8975478989162298,-1.2912769249219735,1.5012729576368287,2.5457839560399975,51.369895226399805,1.9643493190399397,1.3962749412794042,5,-0.779998779296875,0.404998779296875,-2.7624988555908203,-4.554998397827148,1.220001220703125,4,0.0021698354589727575,-2.7648273231155893,73.44999694824219,-2.960776100647748,73.22000122070312,1.8529434864073422,73.75,0.0021698354589727575 1411,2015-05-18,73.36000061035156,73.9800033569336,73.3499984741211,73.69000244140625,961500.0,-0.00515320401988606,-2.599965123376057,2.35716621253406,52.435730796668665,52.67180710204146,0.029763015906809187,0.2579453232739155,-1.332292594377435,-5.213694723143817,19.958297291367728,0.6300048828125,0.795999784175109,-0.32399940490722656,-3.0575978916419757,2.4095990818275226,-1.6907986482746082,1.0427998384601551,2.6823498145952698,30.08144201365844,-18.959053440344753,1.3667992433673748,5,-0.5550003051757812,0.7849960327148438,-2.029998779296875,-4.17500114440918,0.7299957275390625,0,0.010496137359052193,1.1379074478440452,73.73999786376953,-2.7648273231155893,73.44999694824219,-2.960776100647748,73.22000122070312,0.010496137359052193 1412,2015-05-19,73.4000015258789,73.51000213623047,73.01000213623047,73.2699966430664,1142300.0,0.0005452687458360472,1.8570930333943674,-0.39395200443889583,33.74174499810164,50.93605576669944,-0.2059026974668683,0.2953042933582708,-1.3348218407638655,-5.171630719667576,20.09803136876266,0.5,0.47866196703341757,-0.32349853515624716,-3.0142483273390184,2.367251257026524,-1.6688734312476328,1.0218763609351385,2.4086547599997346,32.23137890376236,-12.408220113378476,1.3453748960913832,5,-0.8950042724609375,0.7449951171875,-1.9724998474121094,-4.215002059936523,1.2600021362304688,1,0.01907358987431773,-2.599965123376057,73.36000061035156,1.1379074478440452,73.73999786376953,-2.7648273231155893,73.44999694824219,0.01907358987431773 1413,2015-05-20,73.12999725341797,73.61000061035156,73.11000061035156,73.52999877929688,1221300.0,-0.003678532245884769,-1.2727540705033726,-3.076819248826291,39.47075340126613,49.66070474585272,0.18375659590864757,0.6655908104437316,-0.9387998600930558,-4.819659750042149,20.848830965457232,0.5,0.04258915387937634,-0.6355026245117159,-3.2573816092223495,1.9863763601989177,-1.9464421168670327,0.6754368678436009,2.4543126589552173,11.008763333986616,-31.754855573095774,1.3109394923553142,5,0.595001220703125,1.0149993896484375,-1.642496109008789,-3.944997787475586,1.3800048828125,2,0.030083476825700117,1.8570930333943674,73.4000015258789,-2.599965123376057,73.36000061035156,1.1379074478440452,73.73999786376953,0.030083476825700117 1414,2015-05-21,73.41000366210938,73.61000061035156,73.01000213623047,73.13999938964844,1252300.0,0.003828885808939697,-1.2641504001842574,-0.6750081062007668,36.75117890841651,47.705519597726024,0.12193956599216449,0.4836258054948388,-1.1269116027819734,-5.013323115981734,21.44578953639552,0.5999984741210938,-0.16295192316573548,-0.4019962310790959,-2.960092395079826,2.1560999329216344,-1.681044313079454,0.8770518509212621,1.9589337316985649,36.69751098916482,-3.842183490967166,1.279048082000364,5,0.3099937438964844,0.7349929809570312,-1.9225025177001953,-4.225004196166992,-0.7300033569335938,3,0.02506465394498192,-1.2727540705033726,73.12999725341797,1.8570930333943674,73.4000015258789,-2.599965123376057,73.36000061035156,0.02506465394498192 1415,2015-05-22,73.44000244140625,73.6500015258789,73.19000244140625,73.38999938964844,852300.0,0.000408647020846864,-1.0444542402766945,0.18519355750211924,31.63139852618697,45.22316503748932,0.06420344113122667,0.5412331457300752,-1.1021027617894106,-4.955129433301295,21.994604820487957,0.45999908447265625,-0.09408874793749078,-0.4099975585937443,-2.9194070005405166,2.099411883353028,-1.6647022795671234,0.8447071623796347,1.722177334579058,44.32987258140632,7.295956836188452,1.254704720973385,5,0.16499710083007812,0.7049942016601562,-1.710000991821289,-4.170001983642578,-0.6800003051757812,4,0.025190610193635443,-1.2641504001842574,73.41000366210938,-1.2727540705033726,73.12999725341797,1.8570930333943674,73.4000015258789,0.025190610193635443 1416,2015-05-26,72.44999694824219,73.25,72.12999725341797,73.0,993400.0,-0.013480466506709754,1.133332364524145,-10.99938968568813,35.57420754283517,43.05308881581537,0.9468470759356933,1.5733108883773923,-0.07507841433348972,-3.883549360618602,22.06472892931658,1.3100051879882812,-0.03823000032734569,-1.3755027770996122,-3.931457744124998,1.1804521899257736,-2.653480260612298,-0.09752529358692641,2.5136955146333975,21.05255232645686,-18.620920010677356,1.2779774835126918,5,0.7250022888183594,1.6949996948242188,-0.6024951934814453,-2.609996795654297,0.5,1,0.034644613415561576,-1.0444542402766945,73.44000244140625,-1.2641504001842574,73.41000366210938,-1.2727540705033726,73.12999725341797,0.034644613415561576 1417,2015-05-27,73.4000015258789,73.68000030517578,72.5,72.66999816894531,1146400.0,0.013112555109082935,-1.2056086761214144,-1.3272714662227771,57.49590250475108,43.605153924016896,-0.06484500362755341,0.7200821096515568,-0.989479172656047,-4.733332316304484,22.03325596619441,1.2300033569335938,-0.1377317656585717,-0.4634983062744169,-2.967308456652873,2.040311844104039,-1.715403381463645,0.7884067689148111,1.3731431164113417,81.93559819257538,36.13925756793678,1.25190507518923,5,-0.285003662109375,0.7449951171875,-1.552499771118164,-3.345001220703125,-0.34000396728515625,2,0.009400474082666754,1.133332364524145,72.44999694824219,-1.0444542402766945,73.44000244140625,-1.2641504001842574,73.41000366210938,0.009400474082666754 1418,2015-05-28,73.16000366210938,73.63999938964844,72.95999908447266,73.36000061035156,1151700.0,-0.003269725596462214,-1.2666446264177813,-0.27396716240084446,58.95273775141858,44.3083032524426,0.18522565413555014,0.7056390949730087,-0.7181888567297108,-4.392213535618879,18.827542469383488,0.6800003051757812,-0.25041083487005267,-0.5189964294433622,-2.605191135276243,1.5671982763895187,-1.5620937823597956,0.5241009234730711,1.430215072418946,66.4518955316447,17.73971321148781,1.0430973529164396,5,-0.04500579833984375,0.9849929809570312,-1.3125019073486328,-3.1050033569335938,0.5999984741210938,3,0.020503006081407094,-1.2056086761214144,73.4000015258789,1.133332364524145,72.44999694824219,-1.0444542402766945,73.44000244140625,0.020503006081407094 1419,2015-05-29,72.58000183105469,73.25,72.43000030517578,72.98999786376953,3192900.0,-0.007927854046227756,-1.3098612737881605,2.0500114442664223,39.06881278031061,42.79138524555059,0.7027413584755777,1.1509018192796248,-0.11427860925240907,-3.7001841078039206,15.683924813349476,0.8199996948242188,-0.40331911325679926,-0.9759983062744197,-3.0138446319976566,1.0618480194488171,-1.994921469136031,0.042924856587191584,1.8346080320221887,29.032496234532047,-18.416578111013465,1.018923162861617,5,0.47499847412109375,1.5649948120117188,-0.7325000762939453,-2.5250015258789062,0.839996337890625,4,0.02659135101247667,-1.2666446264177813,73.16000366210938,-1.2056086761214144,73.4000015258789,1.133332364524145,72.44999694824219,0.02659135101247667 1420,2015-06-01,73.56999969482422,73.9000015258789,72.52999877929688,72.55000305175781,907100.0,0.013640091468638538,-1.5848981912665452,-2.487820763319005,48.281815321692626,42.32983908166437,-0.35079669990184925,-0.00805257098508605,-1.0619237693350385,-4.567747467032973,12.180600226421916,1.3700027465820312,-0.4539460901146981,0.1209995269775419,-1.6475793541067532,1.889578408061837,-0.7632899135646056,1.0052889675196894,0.6760256516592733,81.3558737575324,34.594958949499905,0.8842894405421473,6,-0.5550003051757812,0.5749969482421875,-1.727499008178711,-3.5149993896484375,-1.5800018310546875,0,-0.012097314032081585,-1.3098612737881605,72.58000183105469,-1.2666446264177813,73.16000366210938,-1.2056086761214144,73.4000015258789,-0.012097314032081585 1421,2015-06-02,72.8499984741211,73.63999938964844,72.68000030517578,73.56999969482422,1058000.0,-0.009786614431014806,1.2325544259328258,-0.7058858728579657,43.09816040655706,43.36944079371497,0.3232455228159097,0.4565501844011237,-0.3054511065955694,-3.728894235058675,8.185118439634284,0.9599990844726562,-0.5443226260673555,-0.4220016479492159,-1.5402836725211984,0.6962803766227665,-0.9811426602352071,0.13713936433677532,1.2341857364327495,28.571280284000082,-14.845863607135428,0.559141012285992,6,0.16500091552734375,1.2949981689453125,-1.05999755859375,-2.6999969482421875,-0.4499969482421875,1,-0.0012353649934885302,-1.5848981912665452,73.56999969482422,-1.3098612737881605,72.58000183105469,-1.2666446264177813,73.16000366210938,-0.0012353649934885302 1422,2015-06-03,74.18000030517578,74.26000213623047,72.9000015258789,73.26000213623047,1075300.0,0.01825671734951584,1.5185153788553103,-1.2777730682829653,56.55735739992433,45.267952349121444,-0.9884209344097599,-0.9480491497084813,-1.5702020264559735,-4.941162870734985,5.874326010144767,1.410003662109375,-0.6314913311142192,0.9245002746582003,-0.12445961578103493,1.9734601650974355,0.4000203294385756,1.448980219877825,-3.9800033569335938,95.62831961711318,52.733522930394145,0.5244799452196185,6,-0.9850006103515625,-0.035003662109375,-2.2375011444091797,-4.029998779296875,-0.94000244140625,2,-0.016581333942752408,1.2325544259328258,72.8499984741211,-1.5848981912665452,73.56999969482422,-1.3098612737881605,72.58000183105469,-0.016581333942752408 1423,2015-06-04,73.73999786376953,74.4000015258789,73.5999984741211,73.62000274658203,879200.0,-0.0059315508168790165,-8.999809269502194,0.13042973479508402,51.925631348311754,46.954002620220905,-0.5060017635746021,-0.4317334764371594,-1.0535643459600124,-4.376807001668254,5.016374523314086,0.8000030517578125,-0.6993679173022116,0.4219978332519503,-0.5829504114424964,1.426946077946397,-0.08047628909527305,0.9244719555991736,-3.458800811767574,66.49729679488172,21.952322873672387,0.5024741223472224,6,-0.47499847412109375,0.404998779296875,-1.7974987030029297,-3.1599960327148438,0.470001220703125,3,-0.009221593773735215,1.5185153788553103,74.18000030517578,1.2325544259328258,72.8499984741211,-1.5848981912665452,73.56999969482422,-0.009221593773735215 1424,2015-06-05,74.04000091552734,74.19999694824219,72.31999969482422,72.3499984741211,1060800.0,0.004068389753849155,-1.1485682896205358,14.083926754832147,51.989403877015356,49.21600321475739,-0.7903561671509749,-0.6102312430622163,-1.2434967623152033,-4.5475336213048365,5.416074693860678,1.8799972534179688,-0.5018795153001179,0.6250007629394503,-0.2511993634292935,1.501200889308194,0.1869006997550713,1.0631008261238293,-3.594051684570303,82.69229358471189,37.399137575784664,0.43810006318437233,6,-0.7750015258789062,-0.5400009155273438,0.23749732971191406,-1.4550018310546875,0.5699996948242188,4,-0.0037817230663776957,-8.999809269502194,73.73999786376953,1.5185153788553103,74.18000030517578,1.2325544259328258,72.8499984741211,-0.0037817230663776957 1425,2015-06-08,73.19999694824219,73.98999786376953,73.16999816894531,73.6500015258789,715400.0,-0.01134527224335835,-2.21567160829955,-0.2662745133446495,48.99998092658643,50.70775581295197,0.013435662103859158,0.20400248612449445,-0.3034925078199251,-3.5891702379114463,5.0552783597336575,0.8700027465820312,-0.392695027500892,-0.19200286865233807,-1.0652690897401698,0.6812633524354936,-0.628635979196261,0.2446302418915849,-2.595885625488279,42.30752301654256,-4.706993217798811,0.43663311054391646,6,0.160003662109375,0.3000030517578125,1.1975021362304688,-0.6149978637695312,1.8199996948242188,0,0.0030054812824471533,-1.1485682896205358,74.04000091552734,-8.999809269502194,73.73999786376953,1.5185153788553103,74.18000030517578,0.0030054812824471533 1426,2015-06-09,73.69999694824219,73.9000015258789,72.87000274658203,73.41000366210938,955500.0,0.006830601377668666,1.9854931446262716,-0.644422969330146,51.773016386908154,50.071879577636096,-0.32475670224479813,-0.3178046096027458,-0.7162528834133468,-3.9593568642322623,4.757425873916585,1.029998779296875,-0.2630989707458866,0.31149711608887287,-0.5559318284545327,1.1789260606322784,-0.12221735618282992,0.7452115883605757,-2.9440500173632813,66.34596339361039,16.74016399455546,0.4337144722717006,6,-0.339996337890625,-0.1999969482421875,0.7150020599365234,-1.1149978637695312,1.9200057983398438,1,-0.023202159501764297,-2.21567160829955,73.19999694824219,-1.1485682896205358,74.04000091552734,-8.999809269502194,73.73999786376953,-0.023202159501764297 1427,2015-06-10,74.04000091552734,74.4800033569336,73.76000213623047,74.27999877929688,668200.0,0.004613351171831592,1.249979138603121,-0.8275980005261773,55.33411803428833,49.669810720177175,-0.6307608608329218,-0.6692829536798826,-0.9851894546011124,-4.1619413228824556,4.739101318374763,0.7800064086914062,-0.08072061496670813,0.6370010375976562,-0.2648827090751098,1.5388847842704223,0.18605916426126612,1.0879429109340464,-3.1382918008484353,79.62955113804942,24.102917393964645,0.45094187333638536,6,-0.6399993896484375,-1.0800018310546875,0.41249847412109375,-1.4550018310546875,1.3499984741210938,2,-0.022150180569548095,1.9854931446262716,73.69999694824219,-2.21567160829955,73.19999694824219,-1.1485682896205358,74.04000091552734,-0.022150180569548095 1428,2015-06-11,74.52999877929688,74.55000305175781,73.80999755859375,73.94999694824219,776300.0,0.006618015366161023,1.3870745453203062,-2.4166958069746003,56.407279507529864,51.59630702320154,-1.0124590086425798,-1.1131803907848052,-1.4046978807253652,-4.51346869627686,4.552508118305673,0.7400054931640625,0.14571731639610164,1.0614990234375057,0.034038564534426996,2.0889594823405844,0.5477687939859663,1.575229252889045,-3.413592010082681,99.10294877365365,39.49285295164354,0.513730229451537,6,-1.0949974060058594,-1.7249984741210938,0.10750007629394531,-1.9449996948242188,1.0100021362304688,3,-0.017308478956874485,1.249979138603121,74.04000091552734,1.9854931446262716,73.69999694824219,-2.21567160829955,73.19999694824219,-0.017308478956874485 1429,2015-06-12,74.25,74.55999755859375,73.95999908447266,74.19000244140625,592100.0,-0.003756860108451443,-1.3076674785058247,0.10344373997000868,54.50498158426261,52.28776994126487,-0.5259703275444565,-0.8117955550789162,-1.0602007757555754,-4.100011958514614,4.352586260833919,0.5999984741210938,0.12033436220484361,0.7415000915527372,-0.34360055941351675,1.8266007425189912,0.19894976606960313,1.2840504170358713,-2.8589055281823192,81.65689288568062,19.283064997163926,0.5425503254831305,6,-0.8100013732910156,-1.7450027465820312,0.5199985504150391,-1.5250015258789062,-0.4499969482421875,4,-0.0005387328690551474,1.3870745453203062,74.52999877929688,1.249979138603121,74.04000091552734,1.9854931446262716,73.69999694824219,-0.0005387328690551474 1430,2015-06-15,73.9000015258789,74.68000030517578,73.55000305175781,73.83999633789062,927100.0,-0.004713784163247081,-2.531286880848781,1.0001271617497456,58.68264786153448,54.01937965848459,-0.13883868996862248,-0.47347047049677826,-0.6722971658010124,-3.620908295324597,4.174714341339099,1.1299972534179688,0.09727189853009577,0.38350143432617756,-0.7111033645798841,1.4781062332322392,-0.16380096512685327,0.9308038337792084,-2.1920167453836257,56.90608666329455,-10.252821594026933,0.5473023994530342,6,-0.40000152587890625,-0.4300041198730469,0.2449951171875,-1.1400032043457031,0.5100021362304688,0,0.009607565220739911,-1.3076674785058247,74.25,1.3870745453203062,74.52999877929688,1.249979138603121,74.04000091552734,0.009607565220739911 1431,2015-06-16,74.12999725341797,74.48999786376953,73.72000122070312,73.94000244140625,668600.0,0.0031122560594063486,-1.4444444444444444,3.166306420851875,54.7837173026158,53.82230853656142,-0.18793576774034193,-0.6775611404925002,-0.8541637313538359,-3.732403481156993,4.080008596860327,0.7699966430664062,0.2646201319107462,0.5749973297119197,-0.5501693574460376,1.700164016869877,0.01241398613294109,1.1375806732908984,-2.065370609961022,51.32704525659809,-13.385925910232707,0.5625833435789799,6,-0.6299972534179688,-0.7249984741210938,0.0149993896484375,-0.8349990844726562,0.01000213623046875,1,0.012005927729983767,-2.531286880848781,73.9000015258789,-1.3076674785058247,74.25,1.3870745453203062,74.52999877929688,0.012005927729983767 1432,2015-06-17,74.80000305175781,75.05000305175781,74.22000122070312,74.44000244140625,620800.0,0.009038254730394657,-1.0749966621526255,1.8947917921535558,60.17367730552174,54.738758087362534,-0.8501474199176897,-1.3041700518621155,-1.4563017476186246,-4.29238169790456,4.064445314706333,0.9200057983398438,0.33047793144527304,1.1750030517578125,-0.07664919714603968,2.4266553006616647,0.5491769273058793,1.8008291762097457,-2.4215315688946077,83.33333333333334,18.062050036771296,0.6258261244519279,6,-1.1150016784667969,-1.2100028991699219,-0.6550064086914062,-1.5050048828125,-0.350006103515625,2,0.010962562317769153,-1.4444444444444444,74.12999725341797,-2.531286880848781,73.9000015258789,-1.3076674785058247,74.25,0.010962562317769153 1433,2015-06-18,75.33000183105469,75.5,74.70999908447266,74.87000274658203,671800.0,0.007085544888683293,-1.0256267300488082,1.2777730682829653,67.16602151848578,56.4250489364148,-1.2637859799204847,-1.7506562890991688,-1.9327966222586355,-4.704960575806979,4.127388871096345,0.7900009155273438,0.5188659674755911,1.5950016021728572,0.15413118244818236,3.035872021897532,0.8745663923105127,2.315436812035202,-2.5775159285462337,91.2821315387926,20.541762865672723,0.7204352098623382,6,-1.1450004577636719,-1.5150032043457031,-1.5075035095214844,-2.035003662109375,-2.4000015258789062,3,0.0007964629913099763,-1.0749966621526255,74.80000305175781,-1.4444444444444444,74.12999725341797,-2.531286880848781,73.9000015258789,0.0007964629913099763 1434,2015-06-19,75.25,75.55999755859375,74.88999938964844,75.2699966430664,1698700.0,-0.001062018174831758,1.2333329094770036,-0.043471049707262864,61.830965181015095,57.85071385357354,-1.1109209196525143,-1.6081914677977664,-1.8142692424729887,-4.4970720096062,4.290426656210763,0.6699981689453125,0.5004537942988634,1.4229999542236271,-0.15859372255205528,3.0045936309993095,0.632203115835793,2.2137967926114612,-2.0579118418929028,84.57719374160195,14.552560827775181,0.7907968383878378,6,-1.0349998474121094,-1.4050025939941406,-1.4275016784667969,-1.9550018310546875,-2.0100021362304688,4,0.003853832764483034,-1.0256267300488082,75.33000183105469,-1.0749966621526255,74.80000305175781,-1.4444444444444444,74.12999725341797,0.003853832764483034 1435,2015-06-22,75.29000091552734,75.69999694824219,75.08000183105469,75.62999725341797,1167100.0,0.0005315736282702765,1.5833359824522364,17.00267073636017,69.00309453299171,59.76516698091615,-0.9200280926819175,-1.5836851876520655,-1.814163033699387,-4.403024767473553,4.4790374254936625,0.6199951171875,0.5620661811309446,1.3705009460449276,-0.3278767835528953,3.0688786756427504,0.521312081246009,2.219689810843846,-1.671689065332643,79.29308497930812,3.8586180349214487,0.8491888647989138,6,-0.6650009155273438,-1.3750038146972656,-1.4675025939941406,-1.9950027465820312,3.30999755859375,0,-0.019790116159531634,1.2333329094770036,75.25,-1.0256267300488082,75.33000183105469,-1.0749966621526255,74.80000305175781,-0.019790116159531634 1436,2015-06-23,74.95999908447266,75.69999694824219,74.94999694824219,75.51000213623047,775900.0,-0.004383076464893887,-1.6315451333119178,1.6176734583969123,57.195542868082185,59.9719919624488,-0.4386250948673336,-1.1130662214544316,-1.4367456815189144,-3.943524627116247,4.36582683069146,0.75,0.5988899112954726,0.9149990081787109,-0.6948069020927079,2.5248049184501298,0.11009605304300862,1.7199019633144133,-0.9253502146684554,50.0,-21.934927873281353,0.8049029551357074,6,-0.33499908447265625,-1.0450019836425781,-1.407501220703125,-1.6650009155273438,3.6100006103515625,1,-0.0073371855533708175,1.5833359824522364,75.29000091552734,1.2333329094770036,75.25,-1.0256267300488082,75.33000183105469,-0.0073371855533708175 1437,2015-06-24,74.08999633789062,75.11000061035156,74.08000183105469,74.83999633789062,1255100.0,-0.011606226750371484,-1.6753596765883239,1.3636287973366625,52.99143292734616,59.592453453539505,0.49083147860237375,-0.1989190313473017,-0.5352292503230842,-2.9492048872594125,4.551488468511036,1.029998779296875,0.7144089884004359,0.010496520996099434,-1.570422829656863,1.5914158716490618,-0.7799631543303747,0.8009561963225735,1.6100006103515625,0.6169467259437872,-69.03131938327044,0.7904596753264784,6,0.535003662109375,-0.17499923706054688,-0.6149978637695312,-0.7949981689453125,4.0200042724609375,2,0.0006748961294285039,-1.6315451333119178,74.95999908447266,1.5833359824522364,75.29000091552734,1.2333329094770036,75.25,0.0006748961294285039 1438,2015-06-25,74.66000366210938,74.83999633789062,74.22000122070312,74.83999633789062,976700.0,0.007693445166594426,5.88911495422177,0.239990234375,55.06536701393607,59.654718501280996,-0.06570488659083651,-0.6859576425507328,-1.063225868191239,-3.39862154830584,4.74718349194001,0.75,0.7880834880849363,0.5055038452148466,-1.0335125873551192,2.0445202777848124,-0.2640043710701434,1.2750120614998366,1.0399932861328125,35.80269007610579,-30.865627494343755,0.769508216284985,6,-0.035003662109375,-0.7450065612792969,-1.3350067138671875,-1.3650054931640625,3.1399993896484375,3,-0.0028128409264165377,-1.6753596765883239,74.08999633789062,-1.6315451333119178,74.95999908447266,1.5833359824522364,75.29000091552734,-0.0028128409264165377 1439,2015-06-26,74.51000213623047,75.08000183105469,74.33000183105469,74.88999938964844,990900.0,-0.002009128295221818,-1.0270328786613467,2.1111817565276363,62.062628297806874,60.03027188308904,0.1397530265757041,-0.40470094182254,-0.8727351472409453,-3.141568692003858,4.450257368914388,0.75,0.8013133507514283,0.25900230407714275,-1.0952741923290858,1.6132788004833714,-0.41813594412597865,0.9361405522802642,1.1575949096679636,26.543308718257858,-41.42167017846026,0.6771382482031176,6,0.1999969482421875,-0.5950050354003906,-0.5750045776367188,-1.2150039672851562,3.0999984741210938,4,-0.021205231321371976,5.88911495422177,74.66000366210938,-1.6753596765883239,74.08999633789062,-1.6315451333119178,74.95999908447266,-0.021205231321371976 1440,2015-06-29,72.68000030517578,74.11000061035156,72.62000274658203,74.01000213623047,575200.0,-0.02456048555345358,-1.0551737927115452,3.50003011624872,42.45566554445634,58.660488354404656,1.987505894133875,1.4284426514409745,1.0040834307560118,-1.2142298012455512,5.219967311395359,1.8899993896484375,0.7190103088399553,-1.5264995574951143,-3.0257261172114767,-0.02727299777875203,-2.2761128373532955,-0.7768862776369332,2.9558448364257828,1.947976348832428,-63.486242990656194,0.7496132798581778,6,1.4799995422363281,1.2349967956542969,1.2524967193603516,0.6149978637695312,5.30999755859375,0,0.0077049746318433865,-1.0270328786613467,74.51000213623047,5.88911495422177,74.66000366210938,-1.6753596765883239,74.08999633789062,0.0077049746318433865 1441,2015-06-30,72.76000213623047,73.33999633789062,72.58000183105469,73.33999633789062,697800.0,0.0011007406538079412,1.6206969126951762,0.43608526553698246,40.15387865769921,56.43606628242438,1.8916619266341002,1.4138411949674463,0.9553847279061927,-1.2117276188932067,6.041982166955469,0.7599945068359375,0.6729239056794114,-1.4419979095459041,-2.9588045277493933,0.07480870865758504,-2.200401218647656,-0.6835946004441524,2.7552093095703185,7.114640000964983,-54.18901863297074,0.7584033091017454,6,1.3799972534179688,1.1549949645996094,1.1149959564208984,0.8049964904785156,3.839996337890625,1,0.0802638285655386,-1.0551737927115452,72.68000030517578,-1.0270328786613467,74.51000213623047,5.88911495422177,74.66000366210938,0.0802638285655386 1442,2015-07-01,72.94999694824219,73.2699966430664,72.55999755859375,73.12000274658203,989900.0,0.002611253524374302,2.0213138970504683,0.29311637573828286,37.258074836829714,53.1129610955737,1.5775418091476325,1.1878758755964327,0.7921313730338113,-1.3043426584127786,6.521899814322183,0.7099990844726562,0.6149819368587544,-1.1905029296874972,-2.80749938905403,0.42649352967903553,-1.9990011593707635,-0.3820047000042308,2.3891019206738378,15.476140017317485,-39.35058799107096,0.8084982296832671,7,1.1800003051757812,1.0600013732910156,0.7100009918212891,0.845001220703125,4.7100067138671875,2,0.07703910872771402,1.6206969126951762,72.76000213623047,-1.0551737927115452,72.68000030517578,-1.0270328786613467,74.51000213623047,0.07703910872771402 1443,2015-07-02,73.05999755859375,73.18000030517578,72.6500015258789,72.93000030517578,816600.0,0.0015078905408263399,1.8648370002268182,-0.7646636449311134,40.13267271112371,50.702039710030206,1.2423219114045878,1.0796747818451706,0.7210179123549949,-1.3154949350025191,6.916168781748344,0.529998779296875,0.5849534982498881,-1.0465023040771513,-2.7263319783133113,0.6333273701590088,-1.8864171411952242,-0.20658746695907837,2.056773205496498,19.841236202021182,-30.286637654857696,0.8399148371180795,7,1.0699996948242188,0.9500007629394531,0.5699996948242188,0.7350006103515625,4.779998779296875,3,0.06912131426924484,2.0213138970504683,72.94999694824219,1.6206969126951762,72.76000213623047,-1.0551737927115452,72.68000030517578,0.06912131426924484 1444,2015-07-06,73.76000213623047,73.8499984741211,72.25,72.55999755859375,1088100.0,0.009581229140821046,1.3188429834309123,9.230999471799988,48.902829563690894,48.46867693566345,0.34501637360177995,0.3769439647256547,0.06271108381343993,-1.913333554705062,7.097762039760994,1.5999984741210938,0.45958226356160026,-0.3324977874755888,-2.0193135567345024,1.3543179817833249,-1.1759056721050456,0.510910097153868,1.152226771420061,81.18288391018646,30.594139714987165,0.8434078846294566,7,0.214996337890625,0.214996337890625,-0.1300048828125,0.03499603271484375,3.2399978637695312,0,0.054772245099257155,1.8648370002268182,73.05999755859375,2.0213138970504683,72.94999694824219,1.6206969126951762,72.76000213623047,0.054772245099257155 1445,2015-07-07,73.41999816894531,74.04000091552734,72.83000183105469,74.04000091552734,934100.0,-0.004609598121447789,2.903205562050083,-0.5166669845568929,44.53007719879011,47.06140297240878,0.43791642985011947,0.773956082947592,0.43487415580835886,-1.4781709996447319,7.211700751742005,1.2099990844726562,0.2032324967427428,-0.6835018157958928,-2.348540292312677,0.9815366607208915,-1.516021054054292,0.1490174224625065,1.226007847940167,65.36299276699671,14.253471872669571,0.832519238258394,7,0.26000213623046875,0.5550003051757812,0.18000030517578125,0.375,3.3300018310546875,1,0.057068953226677044,1.3188429834309123,73.76000213623047,1.8648370002268182,73.05999755859375,2.0213138970504683,72.94999694824219,0.057068953226677044 1446,2015-07-08,71.98999786376953,73.01000213623047,71.87999725341797,72.75,726500.0,-0.019476986391163242,-1.3061245144062716,1.225804466867655,30.620715056167953,44.57576765338898,1.5671163372650057,2.1811054144040583,1.8726979599302638,0.023990720721869252,7.395550125906242,1.5400009155273438,-0.03652363316922447,-2.0280021667480526,-3.9378960205513778,-0.11810831294472734,-2.9829490936497223,-1.0730552398463828,2.4164075514273975,5.0926122154876445,-40.20828139605655,0.9549469269016637,7,1.4900016784667969,1.7999992370605469,1.5900001525878906,1.8050003051757812,4.8899993896484375,2,0.08334491148831691,2.903205562050083,73.41999816894531,1.3188429834309123,73.76000213623047,1.8648370002268182,73.05999755859375,0.08334491148831691 1447,2015-07-09,72.4000015258789,72.98999786376953,72.30000305175781,72.66000366210938,684700.0,0.0056952864880652765,-1.9999834143267046,0.3421071123826733,29.45309331686903,41.72995946482598,0.9970243098516534,1.7306697984668915,1.4851148534548884,-0.3180796517577562,8.114530139562131,1.0,-0.3406865884222583,-1.5359985351562528,-3.578159632618778,0.5061625623062724,-2.5570790838875155,-0.5149179864249902,1.7032349099045518,24.074231057234492,-14.773759734673312,1.0210805487312629,7,1.0799980163574219,1.3899955749511719,1.1799964904785156,1.3949966430664062,4.400001525878906,3,0.05801100634978473,-1.3061245144062716,71.98999786376953,2.903205562050083,73.41999816894531,1.3188429834309123,73.76000213623047,0.05801100634978473 1448,2015-07-10,73.23999786376953,73.44000244140625,72.91999816894531,73.4000015258789,740000.0,0.011602159118606847,3.333269756500731,0.6153936441797001,37.26237984221026,38.974376303093024,-0.07328988474536402,0.8317171792176197,0.542040547010231,-1.0791395962068577,8.743046824228125,1.0400009155273438,-0.518929742711606,-0.6315021514892578,-2.676155446827252,1.4131511438487365,-1.653828799158262,0.39082449617974646,0.5964498701300727,62.96288447138275,28.664219812310733,1.022326647669,7,-0.24499893188476562,0.5499992370605469,0.43000030517578125,0.5550003051757812,3.4800033569335938,4,0.06034961670208272,-1.9999834143267046,72.4000015258789,-1.3061245144062716,71.98999786376953,2.903205562050083,73.41999816894531,0.06034961670208272 1449,2015-07-13,74.20999908447266,74.26000213623047,73.5199966430664,73.80999755859375,537900.0,0.01324414594477985,1.9599768069945223,-2.4999523173755485,43.87755631637859,39.13236416663994,-1.2184554128724017,-0.14907775755331443,-0.46354182924761744,-1.9658383431325746,9.101241676319678,1.0200042724609375,-0.5937160294556776,0.3404991149902372,-1.7026729850282294,2.383671215008704,-0.6810869350189961,1.3620851649994705,-2.3300018310546875,97.8990357490896,66.42948728481203,1.021586050009236,7,-1.1399993896484375,-0.4200019836425781,-0.5050010681152344,-0.41500091552734375,3.0200042724609375,0,0.048915204126144474,3.333269756500731,73.23999786376953,-1.9999834143267046,72.4000015258789,-1.3061245144062716,71.98999786376953,0.048915204126144474 1450,2015-07-14,74.61000061035156,74.87999725341797,74.16999816894531,74.33000183105469,743000.0,0.0053901297778429225,-1.3666395402065001,0.6999942779759294,48.03150957791274,40.00765649110811,-1.4705386204073392,-0.51981166045978,-0.916809412458889,-2.2764916110654383,9.257951819664507,0.7099990844726562,-0.7269535356727488,0.705000686645505,-1.3649003541155906,2.7749017274066006,-0.32994983373504283,1.7399512070260528,-2.6824032592773506,91.00011189778647,59.31856746725384,1.0349505203805456,7,-1.2300033569335938,-0.8200035095214844,-1.2275009155273438,-0.81500244140625,3.0400009155273438,1,0.03203323106952016,1.9599768069945223,74.20999908447266,3.333269756500731,73.23999786376953,-1.9999834143267046,72.4000015258789,0.03203323106952016 1451,2015-07-15,75.0199966430664,75.19000244140625,74.1500015258789,74.30999755859375,794400.0,0.00549518870608301,-1.019436605112479,2.535722070844687,55.51600586095702,42.03631549378892,-1.7056035885132559,-0.9061723873727203,-1.3983273396840445,-2.5984786854916138,9.52171203248813,1.0400009155273438,-0.8932223687724417,1.0704967498779325,-1.057230871847878,3.198224371603743,0.006632939015020156,2.134360560740845,-2.9743032958984372,94.11744518186474,56.0895974577869,1.0638638108629082,7,-1.4849967956542969,-1.2299995422363281,-1.589996337890625,-1.2249984741210938,0.34000396728515625,2,0.02306056297449177,-1.3666395402065001,74.61000061035156,1.9599768069945223,74.20999908447266,3.333269756500731,73.23999786376953,0.02306056297449177 1452,2015-07-16,75.62000274658203,75.83000183105469,75.04000091552734,75.55000305175781,532900.0,0.00799794895180228,2.224507590502141,0.09859124660169136,55.67374383494563,43.76310117421358,-2.1088029346567367,-1.5195020014618308,-2.0037506377720717,-3.1060933401705313,10.453631353849904,0.8100051879882812,-0.7620144530160076,1.629502868652338,-0.5965591316520005,3.8555648689566766,0.5164718685001617,2.7425338688045144,-3.3856508537597705,92.78354569765612,52.22395622572333,1.1130310001521713,7,-1.7650032043457031,-1.7650032043457031,-2.19000244140625,-1.8250045776367188,-1.7000045776367188,3,0.016662185414862085,-1.019436605112479,75.0199966430664,-1.3666395402065001,74.61000061035156,1.9599768069945223,74.20999908447266,0.016662185414862085 1453,2015-07-17,75.38999938964844,75.83999633789062,75.02999877929688,75.83999633789062,533600.0,-0.00304156768817343,2.6000135634600388,-6.428555858310626,55.15219898566767,44.45747555443322,-1.6913999850176822,-1.3542040583229777,-1.716828086975255,-2.7858544125687956,11.006961569072777,0.80999755859375,-0.6111004391592161,1.3964996337890625,-0.8373111556453097,3.6303104232234347,0.2795942390718835,2.5134050285062415,-2.867995501767581,80.60357726571672,36.690086079644985,1.1169053947171828,7,-1.5300025939941406,-1.5300025939941406,-2.2099990844726562,-1.5200004577636719,-3.80999755859375,4,0.018702794449192872,2.224507590502141,75.62000274658203,-1.019436605112479,75.0199966430664,-1.3666395402065001,74.61000061035156,0.018702794449192872 1454,2015-07-20,75.54000091552734,75.94000244140625,75.11000061035156,75.41999816894531,475700.0,0.0019896740561520243,-1.2432546678626293,-0.26667457868502253,70.84543727673507,47.38140445198266,-1.7459622851946506,-1.561420306995089,-1.7944210681274768,-2.9120116983327193,11.564382945135412,0.8300018310546875,-0.4364015909101653,1.5320011138915959,-0.7395966776475973,3.803598905430789,0.3962022181219993,2.6678000096611925,-2.6861977826455075,77.65355746977013,27.257226242646624,1.1357988957695933,7,-1.6300010681152344,-1.6300010681152344,-2.4200000762939453,-1.3950042724609375,-4.7700042724609375,0,0.015620866969479064,2.6000135634600388,75.38999938964844,2.224507590502141,75.62000274658203,-1.019436605112479,75.0199966430664,0.015620866969479064 1455,2015-07-21,73.80000305175781,75.36000061035156,73.58999633789062,74.79000091552734,1399200.0,-0.02303412553191897,-1.5106242526229214,-8.249793375294043,56.10328323192162,50.21280091595529,0.059907920697426675,0.0645359881071812,-0.05103200365905991,-1.1594825106182753,11.59112593770564,1.9500045776367188,-0.3230331389867729,-0.13349685668944744,-2.324361843821052,2.057368130442157,-1.2289293502552425,0.9619356368763476,-0.5758560018530403,8.936432699175379,-44.99591562909637,1.0954324935658,7,0.31999969482421875,0.10999679565429688,-0.8275051116943359,0.34499359130859375,-1.1500015258789062,1,0.0464769669829177,-1.2432546678626293,75.54000091552734,2.6000135634600388,75.38999938964844,2.224507590502141,75.62000274658203,0.0464769669829177 1456,2015-07-22,74.41000366210938,74.58000183105469,73.76000213623047,73.76000213623047,700300.0,0.008265590584376481,-1.523070061152388,-0.6565686146068541,58.165569481116854,53.403076045316155,-0.19077685370720587,-0.620600059409611,-0.654029178753575,-1.7459325789644282,11.768649257071411,0.8199996948242188,-0.3062385420842446,0.5040035247802734,-1.6460371177672073,2.654044167327754,-0.5710167964934669,1.5790238460540138,-0.8599539652244204,34.89383806246348,-22.915555280627608,1.0750203212737368,7,0.01999664306640625,-0.5000038146972656,-0.9250049591064453,-0.26500701904296875,-0.160003662109375,2,0.04354250375369073,-1.5106242526229214,73.80000305175781,-1.2432546678626293,75.54000091552734,2.6000135634600388,75.38999938964844,0.04354250375369073 1457,2015-07-23,74.13999938964844,74.69000244140625,73.94999694824219,74.43000030517578,651300.0,-0.0036286017897138034,-1.2089525045832907,-0.44615420730776906,55.93406206455962,55.47770740335497,0.39336938412230893,-0.36539141729019775,-0.37936989840656565,-1.4546668481774105,12.026904665243757,0.7400054931640625,-0.23037417408421845,0.231499099731451,-1.9195584695333423,2.3825566689962443,-0.8440296849009457,1.3070278843638476,-0.5500030517578125,23.404324394519836,-37.58815230153368,1.0755287846323962,7,0.5900001525878906,-0.22999954223632812,-0.6875,0.00499725341796875,-0.1999969482421875,3,0.016455371334592517,-1.523070061152388,74.41000366210938,-1.5106242526229214,73.80000305175781,-1.2432546678626293,75.54000091552734,0.016455371334592517 1458,2015-07-24,74.44999694824219,74.5999984741211,74.01000213623047,74.4800033569336,854200.0,0.0041812457667356195,3.37039758116929,0.10347004814395833,53.960928104243116,56.59808204645103,0.3051500448033977,-0.729321535547399,-0.6639282153909818,-1.7370732788665606,12.29911651657979,0.589996337890625,0.10807399337647894,0.5519969940185518,-1.5856228006646234,2.689616788701727,-0.5168129033230286,1.6208068913601323,-0.6899948120117188,36.59567560548017,-20.940544749276654,1.0688098973415872,7,0.31500244140625,-0.5399971008300781,-0.8124961853027344,-0.30500030517578125,-1.3699951171875,4,-0.007118855621516484,-1.2089525045832907,74.13999938964844,-1.523070061152388,74.41000366210938,-1.5106242526229214,73.80000305175781,-0.007118855621516484 1459,2015-07-27,72.93000030517578,74.87000274658203,72.73999786376953,74.75,897700.0,-0.020416342583910563,1.067960697606376,60.653699466056445,47.52276281085518,56.541554627889084,1.8153924999127469,0.702240374813428,0.8569550934277004,-0.18351406165218975,13.27015559126086,2.1300048828125,0.4123876190646456,-0.8889995574951115,-3.048063374933747,1.2700642599435241,-1.9685314662144293,0.1905323512242063,3.0100021362304688,7.251993978026201,-47.2579000686634,1.07953190871932,7,1.4099998474121094,0.9799995422363281,1.0699996948242188,1.214996337890625,-1.3499984741210938,0,-0.01851087986386979,3.37039758116929,74.44999694824219,-1.2089525045832907,74.13999938964844,-1.523070061152388,74.41000366210938,-0.01851087986386979 1460,2015-07-28,73.23999786376953,73.63999938964844,72.66000366210938,73.04000091552734,693100.0,0.004250617815666491,-1.0416759385828274,-0.10988845152608875,57.12656437309374,56.72050557368205,1.442295978754018,0.4599282835924612,0.5421156537949514,-0.46419245356935335,12.7731204951562,0.9799957275390625,0.6227235638354927,-0.607001876831049,-2.717857884605422,1.5038541309433242,-1.6624298807182356,0.4484261270561376,2.6360044860839906,26.244092395113043,-33.09090388927562,1.0554280038871846,7,1.0600051879882812,0.6700019836425781,0.7900009155273438,0.904998779296875,0.42000579833984375,1,-0.033724758229751295,1.067960697606376,72.93000030517578,3.37039758116929,74.44999694824219,-1.2089525045832907,74.13999938964844,-0.033724758229751295 1461,2015-07-29,78.5999984741211,79.87999725341797,75.06999969482422,75.19999694824219,2649900.0,0.07318406289854718,-1.6284168155372996,17.000267032883194,72.59473905471143,58.60061615365603,-3.750927038552547,-4.680071227701404,-4.748292669829311,-5.756542344203581,12.756570648274298,6.6399993896484375,0.849940266054773,4.460998916625982,1.5277487895123443,7.39424904373962,2.9943738530691633,5.927623980182801,-5.939994812011719,82.27146931490724,17.712989643156504,1.4666250635568205,7,-2.329998016357422,-2.720001220703125,-4.329999923706055,-4.4550018310546875,-4.779998779296875,2,-0.07569970819021343,-1.0416759385828274,73.23999786376953,1.067960697606376,72.93000030517578,3.37039758116929,74.44999694824219,-0.07569970819021343 1462,2015-07-30,78.56999969482422,78.91999816894531,77.83999633789062,78.69999694824219,922000.0,-0.00038166386614824077,2.7894821378378016,-0.03823446914023494,70.64291370690368,60.321806678237806,-3.641396610261495,-4.434823805736116,-4.648904896403593,-5.669557438537282,12.723088515987763,1.0800018310546875,1.0209157167248861,4.150000000000006,0.6704475202261193,7.629552479773892,2.4102237601130696,5.889776239886942,-5.909996032714844,81.85597338797196,16.389457505989,1.7397762398869419,7,-2.299999237060547,-2.69000244140625,-4.30000114440918,-4.4250030517578125,-5.760002136230469,3,-0.05498281419884998,-1.6284168155372996,78.5999984741211,-1.0416759385828274,73.23999786376953,1.067960697606376,72.93000030517578,-0.05498281419884998 1463,2015-07-31,78.11000061035156,78.98999786376953,78.01000213623047,78.98999786376953,877100.0,-0.00585464027312399,1.2272699687020452,6.76935266154117,65.72581066921472,59.75295927740221,-3.0787538120734865,-3.7704033575469396,-4.114727020177753,-5.109641210996344,12.698030889336856,0.9799957275390625,1.0848127449570626,3.4375007629394503,-0.34614772238957414,7.221149248268475,1.545676520274938,5.3293250056039625,-5.305597076416021,75.48478927741539,13.53745463391057,1.891824242664513,7,-1.8400001525878906,-2.2300033569335938,-3.8400020599365234,-3.9650039672851562,-3.3300018310546875,4,-0.053386226300869866,2.7894821378378016,78.56999969482422,-1.6284168155372996,78.5999984741211,-1.0416759385828274,73.23999786376953,-0.053386226300869866 1464,2015-08-03,77.80000305175781,78.30999755859375,77.22000122070312,77.55999755859375,1089300.0,-0.00396873071529158,-1.3695619723682684,-0.2727343661947409,62.95695805877424,60.51447870260806,-2.698206827583192,-3.312029890280698,-3.7416502870618586,-4.720313981750124,13.266238528795181,1.089996337890625,1.1014974769109216,2.9255031585693416,-1.078009093860416,6.929015410999099,0.9237470323544557,4.927259284784228,-4.854087643432621,71.19119047191334,12.385172939046925,2.0017561262148806,8,-1.5300025939941406,-1.9200057983398438,-3.5300045013427734,-3.6550064086914062,-4.3300018310546875,0,-0.06066839377323752,1.2272699687020452,78.11000061035156,2.7894821378378016,78.56999969482422,-1.6284168155372996,78.5999984741211,-0.06066839377323752 1465,2015-08-04,77.61000061035156,78.4800033569336,77.0999984741211,77.87999725341797,1046300.0,-0.002442190667779842,-1.1395409355168764,-1.1249602644796237,60.71134457148879,60.797342601538276,-2.1354905522652103,-2.9429127821535985,-3.490443058450893,-4.470761295066964,14.115688479367305,1.3800048828125,1.1409361890496683,2.5260005950927678,-1.593864172048086,6.6458653622336215,0.4660682115223409,4.585932978663195,-4.52540356512452,52.80669864352151,-1.4693481395711743,2.059932383570425,8,-1.3400001525878906,-1.7300033569335938,-3.2975025177001953,-3.4650039672851562,-3.8499984741210938,1,-0.07769615683384745,-1.3695619723682684,77.80000305175781,1.2272699687020452,78.11000061035156,2.7894821378378016,78.56999969482422,-0.07769615683384745 1466,2015-08-05,77.98999786376953,78.16999816894531,77.4000015258789,78.05999755859375,695100.0,0.004896240825016607,4.310304911736076,0.2592613523976377,59.98313433910262,61.24723952093194,-2.183924333680608,-3.0043944279879184,-3.771642294277072,-4.792066569672414,14.151593232618481,0.7699966430664062,1.0599044307567311,2.6059978485107393,-1.4383635611008572,6.650359258122336,0.5838171437049482,4.6281785533165305,-4.7694928143786655,47.08993000331011,-2.219539565702007,2.022180704805796,8,-1.7199974060058594,-2.1100006103515625,-3.9524993896484375,-3.845001220703125,-4.1199951171875,2,-0.055519865627175036,-1.1395409355168764,77.61000061035156,-1.3695619723682684,77.80000305175781,1.2272699687020452,78.11000061035156,-0.055519865627175036 1467,2015-08-06,76.5999984741211,77.88999938964844,76.1500015258789,77.88999938964844,968300.0,-0.01782279045675117,1.697669192053607,18.42866485013624,54.64313087611623,61.32303982891784,-0.4562576006024983,-1.3529763491382596,-2.3275859729056663,-3.3574085949213526,13.822642320510106,1.839996337890625,1.199496639932363,1.0059986114501953,-2.8160286214793047,4.828025844379695,-0.9050150050145476,2.917012227914938,-3.2463035806496805,15.844983397986267,-28.287129918800204,1.9110136164647475,8,-0.3299980163574219,-0.720001220703125,-2.572500228881836,-2.4550018310546875,-3.4300003051757812,3,-0.036292412985309386,4.310304911736076,77.98999786376953,-1.1395409355168764,77.61000061035156,-1.3695619723682684,77.80000305175781,-0.036292412985309386 1468,2015-08-07,77.66000366210938,77.68000030517578,76.18000030517578,76.62999725341797,801400.0,0.013838188108403093,1.8037391174142763,-0.7984540137092434,57.60402989804301,62.44318061638316,-1.132089645258219,-2.176455427465612,-3.3123653072484274,-4.36725563211175,14.025180463208805,1.5,1.3125986136473955,1.84500350952149,-1.914551658161713,5.604558677204693,-0.03477407432011148,3.7247810933630916,-4.175782721439035,64.80690770731962,23.885817374485995,1.8797775838415998,8,-1.3900032043457031,-1.7800064086914062,-3.590005874633789,-3.5150070190429688,-3.8400039672851562,4,-0.062451788241183914,1.697669192053607,76.5999984741211,4.310304911736076,77.98999786376953,-1.1395409355168764,77.61000061035156,-0.062451788241183914 1469,2015-08-10,77.83999633789062,78.12999725341797,77.45999908447266,77.9800033569336,658200.0,0.0023177010982948776,2.0454821314005307,-0.13592829895189068,66.31662630109633,63.46429860838345,-0.6060919665497408,-2.182449388926159,-3.394791551356306,-4.496172993580018,15.230482457832933,0.6699981689453125,1.4959939170281729,1.843496322631836,-1.9402208318244476,5.6272134770881195,-0.048362254596298726,3.7353548998599706,-4.227859870965332,72.5319091808067,26.426294093172658,1.8918585772281387,8,-0.36499786376953125,-1.9599990844726562,-3.769998550415039,-3.6949996948242188,-4.05999755859375,0,-0.039311378501494354,1.8037391174142763,77.66000366210938,1.697669192053607,76.5999984741211,4.310304911736076,77.98999786376953,-0.039311378501494354 1470,2015-08-11,77.0,77.45999908447266,76.47000122070312,77.16999816894531,624400.0,-0.010791320367543933,1.6399943033854167,1.2142117595771347,60.2696246890156,62.094841456639465,0.920109545842891,-1.2165951643904975,-2.4968934771829083,-3.606273971407532,15.796791756731926,1.3699951171875,1.684368587398538,0.8840000152587919,-2.866157186045342,4.634157216562926,-0.9910785853932822,2.759078615910866,-3.262506317344858,42.07920231148377,-5.219715234164738,1.8750786006520686,8,0.5699996948242188,-1.1200027465820312,-3.0250015258789062,-2.8550033569335938,-3.4300003051757812,1,-0.04584413999086856,2.0454821314005307,77.83999633789062,1.8037391174142763,77.66000366210938,1.697669192053607,76.5999984741211,-0.04584413999086856 1471,2015-08-12,76.75,77.19000244140625,75.88999938964844,76.66000366210938,532300.0,-0.0032467532467532756,1.6804152902312413,-0.5293959249618526,60.36538734233672,60.95289408279869,0.9835174265005406,-0.8752149986111135,-2.167491611826833,-3.306519996858725,15.961440017638795,1.3000030517578125,2.087007269352739,0.5474998474121122,-3.1759270553915115,4.270926750215736,-1.3142136039896997,2.409213298813924,-2.8896562459296007,38.39292100503745,-11.435747765640926,1.861713451401813,8,0.6899986267089844,-0.8700027465820312,-2.9225006103515625,-2.6050033569335938,-3.75,2,-0.038957626889505326,1.6399943033854167,77.0,2.0454821314005307,77.83999633789062,1.8037391174142763,77.66000366210938,-0.038957626889505326 1472,2015-08-13,76.87999725341797,77.30999755859375,76.0199966430664,76.61000061035156,431000.0,0.0016937752888335211,1.2831930106474199,3.0000847744998302,59.790507936488424,60.29341600138466,0.6577525630599297,-0.954936770277456,-2.257815820079628,-3.379275057608538,15.615226873139715,1.2900009155273438,2.404186494680445,0.6144973754882841,-3.110069213589256,4.339063964565824,-1.2477859190504859,2.476780670027054,-2.8992604293606234,44.19637535294498,-7.004367376945851,1.8622832945387677,8,0.3050041198730469,-0.7899971008300781,-3.2449989318847656,-2.7350006103515625,-2.5699996948242188,3,-0.039151855025620685,1.6804152902312413,76.75,1.6399943033854167,77.0,2.0454821314005307,77.83999633789062,-0.039151855025620685 1473,2015-08-14,76.80000305175781,76.9800033569336,76.4000015258789,76.4000015258789,431300.0,-0.0010405073428458866,-1.899998092658643,1.4815055525728333,67.63906285534654,60.81364986767047,0.5949468469356418,-0.8051741464041697,-2.1240753766283973,-3.234418112224077,15.261881998673765,0.5800018310546875,2.0201581892893756,0.46400299072266193,-3.244129447005861,4.172135428451185,-1.3900632281415994,2.3180692095869233,-2.701281019113253,40.62520223023763,-15.468251283692737,1.8540662188642578,8,0.3849983215332031,-0.5300025939941406,-3.1650047302246094,-2.6550064086914062,-3.0100021362304688,4,-0.047265686700118104,1.2831930106474199,76.87999725341797,1.6804152902312413,76.75,1.6399943033854167,77.0,-0.047265686700118104 1474,2015-08-17,76.72000122070312,76.87999725341797,76.05999755859375,76.55999755859375,494700.0,-0.0010416904671315397,2.4166958069746003,0.40000762936542755,66.20115918679332,61.42362926937098,0.5650618721681155,-0.6664038433610813,-1.9998202756843568,-3.0753091977841223,14.708047920209633,0.8199996948242188,1.666785411754816,0.32500114440918537,-3.3673206625645236,4.017322951382894,-1.5211597590776762,2.171162047896047,-2.5056536836431036,52.866368942040886,-6.713548403225822,1.8461609034868574,8,0.30999755859375,-0.4500007629394531,-3.327503204345703,-2.5750045776367188,-2.4599990844726562,0,-0.037799810736920736,-1.899998092658643,76.80000305175781,1.2831930106474199,76.87999725341797,1.6804152902312413,76.75,-0.037799810736920736 1475,2015-08-18,77.2300033569336,77.33999633789062,76.55000305175781,76.80000305175781,590200.0,0.006647577269496274,1.4307999295733318,2.6874403967194356,38.37012896172598,59.02218422744024,-0.005041633945779722,-0.9552390624205032,-2.4316504844632334,-3.5037127816673035,15.466832145230864,0.7899932861328125,1.4295615349847708,0.6635032653808537,-2.8348532620355797,4.161859792797287,-1.085674998327363,2.4126815290890704,-2.9023428255464125,92.4142612099719,34.229749384992324,1.7491782637082176,8,-0.22000503540039062,-0.9600028991699219,-3.8000049591064453,-3.0850067138671875,-3.7000045776367188,1,-0.04467181700992351,2.4166958069746003,76.72000122070312,-1.899998092658643,76.80000305175781,1.2831930106474199,76.87999725341797,-0.04467181700992351 1476,2015-08-19,77.6500015258789,78.16999816894531,76.58999633789062,76.91999816894531,835200.0,0.0054382772328029905,-1.273372449791702,1.697681020563865,42.675154592834666,57.6924090848534,-0.5345542399365257,-1.1805884482860165,-2.7831035352859033,-3.8490608120389282,16.470797085182575,1.5800018310546875,1.257416379764848,0.921501541137701,-2.4543098331911892,4.297312915466591,-0.7664041460267441,2.609407228302146,-3.2112942600511047,75.81412678980146,19.771943797077782,1.6879056871644458,8,-0.6200027465820312,-1.3800010681152344,-4.065004348754883,-4.150001525878906,-3.8700027465820312,2,-0.05254348681107135,1.4307999295733318,77.2300033569336,2.4166958069746003,76.72000122070312,-1.899998092658643,76.80000305175781,-0.05254348681107135 1477,2015-08-20,75.36000061035156,77.73999786376953,75.3499984741211,76.48999786376953,688400.0,-0.029491318358366603,-3.1565151625722305,-1.547934324801689,33.045592064662756,54.96369377003337,1.7445091906439956,1.2706448551562914,-0.46071528157202124,-1.507825804599264,17.298075730504344,2.3899993896484375,1.0694113567758023,-1.4294994354248018,-4.648833188808624,1.78983431795902,-3.0391663121167056,0.18016744126710194,-0.8124675447719625,0.35468572031502366,-51.02933884797583,1.6096668766919107,8,1.3999977111816406,0.9099998474121094,-1.6975021362304688,-1.8600006103515625,-3.6399993896484375,3,-0.03131635604083827,-1.273372449791702,77.6500015258789,1.4307999295733318,77.2300033569336,2.4166958069746003,76.72000122070312,-0.03131635604083827 1478,2015-08-21,73.91999816894531,75.41000366210938,73.9000015258789,74.5,1039500.0,-0.019108312496595836,-3.871012994683993,0.513277204258968,29.00428039210506,50.81787755792323,2.903538746312293,2.813136214148315,0.9798127881226435,-0.02827475819194092,18.457741634383474,1.5100021362304688,0.8123828894935343,-2.8430019378662053,-6.150926807086364,0.4649229313539536,-4.496964372476285,-1.1890395032561258,5.959999084472656,0.4683058263962965,-46.410468162196906,1.6539624346100823,8,2.115001678466797,2.3500022888183594,-0.06499862670898438,-0.4199981689453125,-1.6699981689453125,4,0.005275965899743218,-3.1565151625722305,75.36000061035156,-1.273372449791702,77.6500015258789,1.4307999295733318,77.2300033569336,0.005275965899743218 1479,2015-08-24,71.58000183105469,72.87999725341797,68.87000274658203,71.68000030517578,1781800.0,-0.03165579539845942,2.208005395524278,0.1724106179790061,23.529380243122816,46.73562817504626,4.763058383156562,5.31954416120368,3.302181208283372,2.335989039919909,19.258341204734013,5.049995422363281,0.6540834383752099,-5.115498352050778,-8.787775770194145,-1.443220933907412,-6.951637061122469,-3.279359642979088,8.180395507812506,29.139789445014596,-16.287338013418324,1.836138709071686,8,1.9399986267089844,2.7949981689453125,2.2799949645996094,1.4399948120117188,2.3300018310546875,0,0.030874532382504816,-3.871012994683993,73.91999816894531,-3.1565151625722305,75.36000061035156,-1.273372449791702,77.6500015258789,0.030874532382504816 1480,2015-08-25,70.7699966430664,73.87999725341797,70.73999786376953,73.6500015258789,1244400.0,-0.011316082247386339,-1.1360522327638107,28.800488288700695,19.45851917354625,42.1904206007362,5.136566917918685,6.255750745635282,4.096065921204612,3.1539822595807436,19.804865730650643,3.1399993896484375,0.3142149542624111,-5.802003479003901,-10.079798101239774,-1.524208856768027,-7.9409007901218445,-3.6631061678859567,8.554784912109383,20.430051953741234,-23.762827414964242,2.1388973111179377,8,2.7500038146972656,3.6050033569335938,3.140003204345703,2.3000030517578125,7.390007019042969,1,0.049314761321328726,2.208005395524278,71.58000183105469,-3.871012994683993,73.91999816894531,-3.1565151625722305,75.36000061035156,0.049314761321328726 1481,2015-08-26,72.6500015258789,72.75,70.5199966430664,72.54000091552734,781300.0,0.02656499889768882,13.387231738531208,-0.03819459161615733,33.956142438531,39.3199355454076,2.92098906693316,4.118277813221567,2.2140394309256806,1.296331727808493,18.86665995211892,2.2300033569335938,-0.1498354548523082,-3.6244987487793026,-8.129979035836655,0.8809815382780499,-5.877238892307972,-1.3717586052506334,6.256588876953131,42.61556775800614,-4.949846233893588,2.2527401435286745,8,0.8699989318847656,1.7249984741210938,1.364999771118164,0.4199981689453125,7.2299957275390625,2,0.012112831864215412,-1.1360522327638107,70.7699966430664,2.208005395524278,71.58000183105469,-3.871012994683993,73.91999816894531,0.012112831864215412 1482,2015-08-27,74.25,74.69000244140625,73.0199966430664,73.30000305175781,949200.0,0.02202337839664259,-1.2119139046079224,8.636287973366626,36.73149380682716,35.88576120668323,1.0154814359770796,2.2957456567656465,0.6089701961685137,-0.2663527643208141,17.464314843842,2.0400009155273438,-0.45455476577973286,-1.8085002899169922,-6.264556815047271,2.647556235213287,-4.036528552482125,0.41952797264814023,4.255126896582041,82.2629434293307,35.3550511941618,2.2280282625651364,8,-0.7299995422363281,0.125,-0.07999992370605469,-0.3400001525878906,7.029998779296875,3,-0.006329982770412412,13.387231738531208,72.6500015258789,-1.1360522327638107,70.7699966430664,2.208005395524278,71.58000183105469,-0.006329982770412412 1483,2015-08-28,73.94000244140625,74.4000015258789,73.41000366210938,73.66999816894531,746900.0,-0.004175051294191934,-1.5063450060842525,0.28421593665172906,34.97690608553154,32.416399750987466,0.9802028892991217,2.4003885611234637,0.8931041884818853,0.06867730849538134,15.956863223851311,0.9899978637695312,-0.7742283305606037,-1.9099979400634766,-6.352093798408362,2.5320979182814085,-4.131045869235919,0.311049989108966,4.179719489175795,87.11340138613784,41.652033505392346,2.2210479291724456,8,-0.4200019836425781,0.43499755859375,0.37999725341796875,-0.030002593994140625,6.879997253417969,4,-0.030024359580760995,-1.2119139046079224,74.25,13.387231738531208,72.6500015258789,-1.1360522327638107,70.7699966430664,-0.030024359580760995 1484,2015-08-31,73.08000183105469,73.88999938964844,72.88999938964844,73.6500015258789,588500.0,-0.011631060075134148,-1.1052530135963186,-2.111076575303758,34.92308396559494,32.033394751417354,1.4187689012513829,3.0447539136220882,1.7192937923313707,0.9414591271123811,15.121559644622945,1.0500030517578125,-1.141647397701675,-2.533998489379883,-7.040940156325547,1.9729431775657815,-4.787469322852715,-0.28052765590705064,4.669731332167359,61.39092633893858,14.861376484257285,2.2534708334728353,8,0.4399986267089844,1.2949981689453125,1.257497787475586,0.8299980163574219,7.8600006103515625,0,-0.011357441300747007,-1.5063450060842525,73.94000244140625,-1.2119139046079224,74.25,13.387231738531208,72.6500015258789,-0.011357441300747007 1485,2015-09-01,71.58000183105469,72.37999725341797,71.0199966430664,71.58999633789062,1138800.0,-0.020525451045659282,-1.4070703251593388,0.017534231906948108,31.85965554756031,30.83167263527576,2.2719528667514908,4.28977791982345,3.1660659987065998,2.445807371501431,14.41151150716593,2.0600051879882812,-1.6652494107640337,-3.7324985504150447,-8.47770261213546,1.01270551130537,-6.105100581275252,-1.3598965195548374,5.814542115501752,25.419753334882383,-21.224485046981176,2.3726020308602047,9,1.7249984741210938,2.7949981689453125,2.5449981689453125,2.329998016357422,9.830001831054688,1,0.032551016645040454,-1.1052530135963186,73.08000183105469,-1.5063450060842525,73.94000244140625,-1.2119139046079224,74.25,0.032551016645040454 1486,2015-09-02,73.66000366210938,73.75,71.7300033569336,72.69000244140625,1140900.0,0.029058421037260862,2.5130562853276013,-97.05343511450381,40.061750983226176,31.61124584844947,-0.48450109258496354,1.9697408137990209,1.06654730822531,0.3874025209665035,13.382980202006166,2.1699981689453125,-2.1484420137828977,-1.4359970092773438,-6.060414530275665,3.1884205117209774,-3.7482057697765043,0.8762117512218168,3.393558636448091,71.93468250750985,23.94887459121962,2.3122087604991624,9,-1.5200004577636719,0.714996337890625,0.44499778747558594,0.24999618530273438,7.469993591308594,2,0.06109149845609907,-1.4070703251593388,71.58000183105469,-1.1052530135963186,73.08000183105469,-1.5063450060842525,73.94000244140625,0.06109149845609907 1487,2015-09-03,73.81999969482422,74.1500015258789,73.38999938964844,73.93000030517578,690600.0,0.0021720883079068276,1.7636287973366624,-0.11340254837187352,40.84765914053123,32.927176820496825,-0.9900314790451006,1.6767641341819228,0.9165382685003749,0.24680000809485136,13.272077377900187,0.7600021362304688,-2.4010769392402693,-1.1370010375976562,-5.738136529748459,3.4641344545531467,-3.4375687836730577,1.1635667084777452,2.9062202216542232,82.84020730253891,32.52199440655171,2.300567746075403,9,-2.039997100830078,0.1100006103515625,2.2549991607666016,2.05999755859375,7.6399993896484375,3,0.08209154136610808,2.5130562853276013,73.66000366210938,-1.4070703251593388,71.58000183105469,-1.1052530135963186,73.08000183105469,0.08209154136610808 1488,2015-09-04,72.80999755859375,73.4000015258789,72.51000213623047,73.08999633789062,484900.0,-0.01368195801145855,-1.0227497355690034,2.5454293244555415,38.64031918430676,34.606170036183926,-0.17214405919709463,2.4293393673036547,1.906621143671643,1.2721161283704987,13.279216122819621,1.30999755859375,-2.7766612224716596,-1.9045028686523438,-6.416169545442742,2.607163808138054,-4.160336207047536,0.3513304697428481,3.6019736710888424,57.18843843843844,6.895433317691655,2.2558333383951967,9,-0.20499801635742188,1.1200027465820312,3.2650012969970703,3.0699996948242188,7.779998779296875,4,0.11633019509287723,1.7636287973366624,73.81999969482422,2.5130562853276013,73.66000366210938,-1.4070703251593388,71.58000183105469,0.11633019509287723 1489,2015-09-08,74.77999877929688,74.80999755859375,73.36000061035156,73.97000122070312,539600.0,0.027056740650454936,2.333345025957626,-2.892861035422343,43.4386614441904,37.270630288477726,-1.8332788807218918,0.23013575807325992,-0.05598270644532022,-0.6712794660770101,12.749875839946847,2.0,-2.8502645332819867,0.21849822998046875,-4.047753250637967,4.484749710598905,-1.9146275103287422,2.3516239702896797,1.3302937110616995,99.20847567149728,52.00278205127549,2.1331257403092176,9,-2.115001678466797,-1.1049957275390625,1.2950000762939453,1.0999984741210938,4.25,1,0.08077027298908623,-1.0227497355690034,72.80999755859375,1.7636287973366624,73.81999969482422,2.5130562853276013,73.66000366210938,0.08077027298908623 1490,2015-09-09,73.47000122070312,75.4800033569336,73.30000305175781,75.19000244140625,672600.0,-0.017518020593448203,-1.116507659032325,-2.1234646974606286,39.31493047930605,37.86605118189717,-0.11176149102416844,1.330321306844823,1.3053379090477932,0.67122901512505,12.867394261665765,2.1800003051757812,-2.7867421678800923,-0.9149993896484432,-5.04642783383251,3.2164290545356238,-2.9807136117404838,1.1507148324435974,2.3506796799043883,46.39994303385417,2.6968206946776974,2.0657142220920357,9,-0.220001220703125,0.2050018310546875,2.6049976348876953,2.4099960327148438,6.0,2,0.1016741676410664,2.333345025957626,74.77999877929688,-1.0227497355690034,72.80999755859375,1.7636287973366624,73.81999969482422,0.1016741676410664 1491,2015-09-10,73.76000213623047,74.38999938964844,73.06999969482422,73.37999725341797,469800.0,0.003947201724635585,-1.6399993896484375,-0.2209329146040702,45.44419703470374,38.834129318327896,-0.2545155010078588,0.8483260274918223,1.0685089639317198,0.40713314576137805,13.45715153252236,1.3199996948242188,-2.3960533837308446,-0.47549858093262287,-4.46038387461455,3.509386712749304,-2.4679412277735935,1.5169440659083477,1.7826516382160236,42.08752478909999,-6.805635702510898,1.9924426468409666,9,-0.5100021362304688,-0.24000167846679688,2.3149967193603516,2.1199951171875,5.769996643066406,3,0.1037147682256001,-1.116507659032325,73.47000122070312,2.333345025957626,74.77999877929688,-1.0227497355690034,72.80999755859375,0.1037147682256001 1492,2015-09-11,73.87000274658203,74.11000061035156,73.01000213623047,73.30999755859375,470100.0,0.0014913314420517132,1.1153798188020394,1.473678927079987,49.8459783979591,40.486248464153185,-0.4739256440837636,0.5283508490128952,1.0079297937805336,0.3202677250946522,14.006801220773074,1.0999984741210938,-1.8343851990533722,-0.2149982452392578,-4.001788298423122,3.5717918079446065,-2.10839327183119,1.6783967813526743,1.6100006103515625,45.79124752109,-8.84615986682941,1.893395026591932,9,-0.6200027465820312,-0.3500022888183594,2.204996109008789,2.0099945068359375,5.739997863769531,4,0.09828068548666535,-1.6399993896484375,73.76000213623047,-1.116507659032325,73.47000122070312,2.333345025957626,74.77999877929688,0.09828068548666535 1493,2015-09-14,73.16999816894531,74.12000274658203,73.05000305175781,74.0,474400.0,-0.009476168290370235,-1.0000142606562754,-1.482132396016403,55.44892074743953,42.76689699546925,0.11775002510063359,0.9933925489729631,1.7466944693061066,1.044681355679785,14.584156482949215,1.0699996948242188,-1.6051539954619898,-0.7335025787353544,-4.314772480399554,2.8477673229288456,-2.5241375295674544,1.0571323720967456,2.0456051635742227,6.477568973399063,-49.262449481920605,1.7906349508320976,9,0.0800018310546875,0.3500022888183594,2.905000686645508,2.7099990844726562,6.660003662109375,0,0.11329781499223501,1.1153798188020394,73.87000274658203,-1.6399993896484375,73.76000213623047,-1.116507659032325,73.47000122070312,0.11329781499223501 1494,2015-09-15,73.81999969482422,74.02999877929688,72.83000183105469,73.33000183105469,801900.0,0.008883443243747013,1.637367428212115,-0.5903575696295615,60.5682653314793,45.956742527015805,-0.4651605474075069,0.12120477312490152,1.1212385727476146,0.42008261819941595,15.50278529757161,1.1999969482421875,-1.5068688771578849,0.061499023437505684,-3.2654212873944886,3.3884193342695,-1.6019611319784843,1.7249591788534957,1.141779614257814,37.35838844248159,-21.904271722555258,1.6634601554159967,9,-0.214996337890625,-0.2999992370605469,2.2549991607666016,2.05999755859375,5.379997253417969,1,0.09170951870839783,-1.0000142606562754,73.16999816894531,1.1153798188020394,73.87000274658203,-1.6399993896484375,73.76000213623047,0.09170951870839783 1495,2015-09-16,73.77999877929688,74.16000366210938,73.33000183105469,73.69999694824219,464400.0,-0.0005418709793105769,-1.0244142987402074,0.16326975476839237,54.48767631985757,47.559623119974844,-0.08970525712247479,-0.11648456771533233,1.1967874022369216,0.48231823186135614,16.095007756215917,0.8300018310546875,-1.354784058348713,0.1939983367919922,-2.705326404122502,3.0933230777064864,-1.255664033665255,1.6436607072492393,0.9381094672851589,60.89733557650925,-0.45161041132958957,1.44966237045725,9,0.21500396728515625,-0.2599983215332031,2.8974990844726562,2.0999984741210938,6.1699981689453125,2,0.07115749643348024,1.637367428212115,73.81999969482422,-1.0000142606562754,73.16999816894531,1.1153798188020394,73.87000274658203,0.07115749643348024 1496,2015-09-17,73.56999969482422,74.30000305175781,73.31999969482422,73.87999725341797,557800.0,-0.002846287448456608,-1.419768668525356,-3.8748807934388707,46.96428559264363,48.23924828132068,0.118662798791064,-0.2401330551118548,1.4867273509519237,0.7094051183066483,16.102616020016377,0.9800033569335938,-1.134820015106385,0.18799934387206463,-1.9923303873125633,2.3683290750566925,-0.9021655217202493,1.2781642094643786,0.9141843317578093,50.33994892980963,-8.018028775041266,1.0901648655923106,9,0.4250030517578125,-0.049999237060546875,3.154998779296875,2.30999755859375,7.5800018310546875,3,0.08019575302912485,-1.0244142987402074,73.77999877929688,1.637367428212115,73.81999969482422,-1.0000142606562754,73.16999816894531,0.08019575302912485 1497,2015-09-18,73.0,73.48999786376953,72.69000244140625,72.7300033569336,1059800.0,-0.007747719140799747,-3.571422343324251,-0.870963772396141,45.89877011036651,49.04574282866064,0.6259372473746367,0.1517776728058493,2.118475005502006,1.2981417667702146,17.217267082625654,0.8799972534179688,-0.7186938985983318,-0.264000320434576,-2.239411715144783,1.711411074275631,-1.2517060177896866,0.7237053769205346,1.3000030517578125,19.254499445565948,-34.00104211234154,0.987705697355104,9,1.0850028991699219,0.5200004577636719,3.6599979400634766,2.8799972534179688,8.5,4,0.08945203807255986,-1.419768668525356,73.56999969482422,-1.0244142987402074,73.77999877929688,1.637367428212115,73.81999969482422,0.08945203807255986 1498,2015-09-21,74.30999755859375,74.48999786376953,73.2699966430664,73.30000305175781,486200.0,0.01794517203553081,-1.280360504249615,3.7407669049704713,55.163708435506976,50.348525827695816,-0.5016645737281635,-1.1884357416084868,0.8596410662207461,-0.052532726536966834,17.339517054978494,1.4899978637695312,-0.5284480786288981,1.0264972686767635,-0.9835752838738046,3.0365698212273315,0.02146099240148658,2.0315335449520404,-5.439994812011719,89.99995761436703,36.213103712354716,1.0050362762752831,9,-0.22499465942382812,-0.7899971008300781,2.327503204345703,1.5699996948242188,6.0200042724609375,0,0.07132288017609922,-3.571422343324251,73.0,-1.419768668525356,73.56999969482422,-1.0244142987402074,73.77999877929688,0.07132288017609922 1499,2015-09-22,73.79000091552734,74.25,73.36000061035156,73.51000213623047,998400.0,-0.006997667341549607,-2.0689537239220224,0.277228021936517,60.109785099576506,52.659065229948084,-0.15295186172852482,-0.5210993795620311,1.394542982352533,0.45225076663423636,15.283539325822426,0.9499969482421875,-0.3701899992299218,0.3960006713867159,-1.456581680085506,2.248583022858938,-0.5302905043493951,1.3222918471228269,-4.807598266601559,61.111181753832724,3.5817467822800353,0.9262911757361078,9,-0.20000076293945312,-0.2700004577636719,2.9375,2.089996337890625,-1.1299972534179688,1,0.0818539211354905,-1.280360504249615,74.30999755859375,-3.571422343324251,73.0,-1.419768668525356,73.56999969482422,0.0818539211354905 1500,2015-09-23,74.26000213623047,74.44000244140625,73.52999877929688,73.66000366210938,643000.0,0.006369443215499704,-1.1162673101319163,2.142861035422343,53.2188760395255,53.522918452706065,-0.5577612308899802,-0.7549382215064497,0.9323205867739404,-0.04108297710403974,13.733666530546849,0.910003662109375,-0.054434621700082175,0.6915016174316406,-0.7270112409203051,2.1100144757835864,-0.01775481174432514,1.4007580466076064,-5.167447583007814,87.22242708611489,30.213300335146513,0.7092564291759703,9,-0.6700019836425781,-0.7400016784667969,2.3899974822998047,1.6199951171875,-4.0,2,0.06652295542557707,-2.0689537239220224,73.79000091552734,-1.280360504249615,74.30999755859375,-3.571422343324251,73.0,0.06652295542557707 1501,2015-09-24,73.52999877929688,74.05999755859375,73.0,73.70999908447266,591400.0,-0.009830370804385313,1.4090928794985391,-0.300001271568989,48.533869010563116,53.377128520773184,0.15218943906282334,0.046770566276961745,1.6485630288141806,0.6502483805002299,12.14061801089334,1.2600021362304688,0.013456706347881209,-0.0825016021728544,-1.4340676482152759,1.269064443869567,-0.7582846251940651,0.5932814208483563,-4.329495359863287,46.66658189540073,-6.782822348815749,0.6757830230212094,9,0.060001373291015625,-0.009998321533203125,3.1100006103515625,2.3499984741210938,-1.9199981689453125,3,0.08731127805693539,-1.1162673101319163,74.26000213623047,-2.0689537239220224,73.79000091552734,-1.280360504249615,74.30999755859375,0.08731127805693539 1502,2015-09-25,73.77999877929688,74.91999816894531,73.56999969482422,74.02999877929688,606800.0,0.003399972856662048,-3.0298572046733017,1.3888865341414827,55.31216156592193,53.36193305616012,-0.12507301409632987,-0.25322934012521614,1.3680804660837964,0.3926557089427263,11.532891715354479,1.3899993896484375,0.29657661886726316,0.19099845886231037,-1.1298924750906139,1.5118893928152346,-0.46944700811414464,0.8514439258387654,-4.473705470976569,40.624975164707664,-11.841240064240388,0.6604454669764612,9,0.02500152587890625,-0.47499847412109375,2.8700008392333984,2.0999984741210938,-3.470001220703125,4,0.09989160841040978,1.4090928794985391,73.52999877929688,-1.1162673101319163,74.26000213623047,-2.0689537239220224,73.79000091552734,0.09989160841040978 1503,2015-09-28,71.72000122070312,73.80000305175781,71.69999694824219,73.36000061035156,574900.0,-0.027920813129259647,-1.4999954587151798,6.55999755859375,33.40565535000877,50.343865280441165,1.908289270404012,1.7201148926104395,3.3804444559993954,2.465258437007975,11.190479746254953,2.100006103515625,0.35376842068995984,-1.7579990386962834,-3.307947150358828,-0.20805092703373873,-2.532973094527563,-0.983024982865004,-2.1891597179578213,0.6212504620283756,-44.03496381235312,0.7749740558312729,9,1.589996337890625,0.4550018310546875,4.7949981689453125,4.159996032714844,-1.8400039672851562,0,0.1363636170222724,-3.0298572046733017,73.77999877929688,1.4090928794985391,73.52999877929688,-1.1162673101319163,74.26000213623047,0.1363636170222724 1504,2015-09-29,72.25,72.4800033569336,71.51000213623047,71.94000244140625,1045900.0,0.007389832268210883,1.5194697104809465,-0.18902297192940015,42.77250670735676,49.04217976794108,1.2652167507957017,1.1855288932690797,2.8031529017903267,1.9573018926548968,10.644317307451454,0.970001220703125,0.3146801714345031,-1.186500167846674,-2.823329432206819,0.45032909651347097,-2.0049148000267536,-0.3680855356665944,-2.5035922306066993,21.700842366681208,-21.795650729909177,0.8184146321800738,9,0.9650001525878906,-0.0749969482421875,3.9025001525878906,3.6299972534179688,-2.8199996948242188,1,0.11183393537791964,-1.4999954587151798,71.72000122070312,-3.0298572046733017,73.77999877929688,1.4090928794985391,73.52999877929688,0.11183393537791964 1505,2015-09-30,73.91000366210938,73.93000030517578,72.45999908447266,73.22000122070312,959800.0,0.022975829233347733,3.0274241759160554,2.2258318566646977,50.76453336672326,49.464429520616584,-0.4184062708135059,-0.3066909525587391,1.170264691630507,0.30430824808097157,9.017048665012334,1.6800003051757812,0.2638331817968833,0.3570034027099638,-1.0371514441676624,1.75115824958759,-0.3400740207288493,1.0540808261487769,-3.9566522767339904,70.38135830228994,25.603416432872038,0.6970774234388109,9,-0.6950035095214844,-0.910003662109375,0.03749656677246094,0.464996337890625,-4.880004882812486,2,-0.01691246026335702,1.5194697104809465,72.25,-1.4999954587151798,71.72000122070312,-3.0298572046733017,73.77999877929688,-0.01691246026335702 1506,2015-10-01,78.16000366210938,78.7699966430664,76.87999725341797,78.01000213623047,5101600.0,0.05750236489541405,1.7591483958633825,0.21739274657231314,65.37634232179627,51.62860421077545,-4.4129075764573855,-4.4293728475468015,-3.0223405747681227,-3.9156532989189827,8.773756692167966,4.859992980957031,0.1800098255839231,4.382003402709955,1.8927442706754078,6.871262534744503,3.1373738366926744,5.626632968727236,-8.007986405391193,91.59788646695714,45.00874249923736,1.2446295660172753,10,-3.0200042724609375,-3.5150070190429688,-4.212503433227539,-3.785003662109375,-8.040000915527344,3,-0.10107473331284778,3.0274241759160554,73.91000366210938,1.5194697104809465,72.25,-1.4999954587151798,71.72000122070312,-0.10107473331284778 1507,2015-10-02,79.87999725341797,79.91999816894531,76.62999725341797,77.23999786376953,2883400.0,0.022006058223132063,1.4191172345701175,17.599816896393875,72.41149618249804,53.545025071552246,-5.64832330058745,-5.978615352160745,-4.655065225163639,-5.594982512721032,8.873379375096162,3.2900009155273438,0.2715995248621397,5.79899711608887,2.104637910420422,9.493356321757318,3.951817513254653,7.646176718923087,-9.210901233518896,99.5243646326141,45.88427211394037,1.8471796028342216,10,-4.164997100830078,-4.409999847412109,-5.932497024536133,-5.504997253417969,-9.759994506835938,4,-0.10353025697822671,1.7591483958633825,78.16000366210938,3.0274241759160554,73.91000366210938,1.5194697104809465,72.25,-0.10353025697822671 1508,2015-10-05,81.27999877929688,82.0,80.01000213623047,80.0999984741211,3072900.0,0.017526309138912843,-1.9264825504748762,0.44696991590324536,73.72774213024236,55.058131408292894,-6.655558848037785,-7.074229640896249,-5.959724050403139,-6.93730331839464,8.836489624565132,2.1200027465820312,0.5499488858906716,6.77549858093262,1.931566618366105,11.619430543499135,4.35353259964937,9.19746456221587,-9.870830587474103,93.13630727047264,35.8902176942145,2.421965981283257,10,-4.524997711181641,-4.770000457763672,-7.332498550415039,-6.904998779296875,-10.25,0,-0.13496556822657502,1.4191172345701175,79.87999725341797,1.7591483958633825,78.16000366210938,3.0274241759160554,73.91000366210938,-0.13496556822657502 1509,2015-10-06,80.81999969482422,81.2300033569336,80.37999725341797,80.95999908447266,2732000.0,-0.005659437640023968,1.4999887804330754,-0.11864351986551579,71.80918373472761,57.12372115220423,-5.692066622071081,-6.470261324919363,-5.358760203043232,-6.425385175875533,9.569562834679058,0.9000015258789062,0.9124692413019773,6.013499450683597,0.4045213292094445,11.622477572157749,3.2090103899465134,8.81798851142068,-8.351748322183724,87.63102524177741,29.572544498666815,2.804489060737076,10,-4.064998626708984,-4.310001373291016,-6.872499465942383,-6.444999694824219,-9.959999084472656,1,-0.13536256474530595,-1.9264825504748762,81.27999877929688,1.4191172345701175,79.87999725341797,1.7591483958633825,78.16000366210938,-0.13536256474530595 1510,2015-10-07,80.94000244140625,81.48999786376953,80.04000091552734,81.0,26526000.0,0.0014848149843498248,1.7884736710829408,0.4285558583106267,72.95951666226966,59.83768200239385,-5.32482522834465,-6.326288234913065,-5.34349103313005,-6.496874449510159,10.61130093222203,1.4499969482421875,1.0788250871644038,5.760002136230469,-0.4381570573303293,11.958161329791267,2.6609225394500697,8.859081733010868,-7.518576206029806,80.26076319479667,20.349118397514097,3.099079596780402,10,-4.185001373291016,-4.430004119873047,-6.992502212524414,-6.56500244140625,-9.010002136230469,2,-0.14220412390724524,1.4999887804330754,80.81999969482422,-1.9264825504748762,81.27999877929688,1.4191172345701175,79.87999725341797,-0.14220412390724524 1511,2015-10-08,81.41000366210938,81.5,79.77999877929688,80.80999755859375,2390100.0,0.005806785353674293,3.4102664423490747,-10.000508646998982,76.36365288783401,62.176736593717415,-5.095326440343101,-6.528504767608908,-5.842765144974521,-6.909069172077594,11.54708716420422,1.720001220703125,1.2646762870104453,5.847503280639643,-0.9014071726616635,12.596413733940949,2.4730480539889896,9.221958507290296,-7.1307200502705825,89.01310919689654,22.96890352635708,3.3744552266506505,10,-4.655002593994141,-4.655002593994141,-7.570003509521484,-7.035003662109375,-9.75,3,-0.15206982343589437,1.7884736710829408,80.94000244140625,1.4999887804330754,80.81999969482422,-1.9264825504748762,81.27999877929688,-0.15206982343589437 1512,2015-10-09,81.12999725341797,81.36000061035156,80.52999877929688,81.30000305175781,1499900.0,-0.0034394594778986987,4.7241324879640105,-0.28334011494837497,72.85521797713739,66.56002133006504,-4.0935614704644365,-5.983486778719737,-5.594921771679651,-6.572936326438196,12.505101706906402,0.8800048828125,1.5427999504743894,5.2044971466064425,-1.9310198098411178,12.340014103054003,1.6367386683826624,8.772255624830223,-6.078642002763061,60.810708639769054,-2.1122413089870165,3.5677584782237775,10,-4.374996185302734,-4.374996185302734,-7.872495651245117,-6.754997253417969,-8.409996032714844,4,-0.1357080596520308,3.4102664423490747,81.41000366210938,1.7884736710829408,80.94000244140625,1.4999887804330754,80.81999969482422,-0.1357080596520308 1513,2015-10-12,81.45999908447266,81.69000244140625,80.79000091552734,81.05999755859375,1036400.0,0.004067568621060058,1.0930067510623387,-2.3528699008212537,76.0352764708198,70.25588463711648,-3.237060477783487,-5.966483236676282,-5.939085705947264,-6.840011770948848,13.560406655471342,0.9000015258789062,1.9817636239587415,5.119998931884766,-2.2990489977422612,12.539046861511792,1.4104749670712522,8.829522896698279,-5.713779358883244,87.95796251617747,23.78113257509648,3.7095239648135103,10,-4.229999542236328,-4.704998016357422,-8.604997634887695,-7.084999084472656,-9.879997253417969,0,-0.1392093845487432,4.7241324879640105,81.12999725341797,3.4102664423490747,81.41000366210938,1.7884736710829408,80.94000244140625,-0.1392093845487432 1514,2015-10-13,80.58999633789062,81.62999725341797,80.47000122070312,81.27999877929688,1050900.0,-0.010680122223913235,-1.4946347706241385,-1.7249995231646609,70.9186680994251,72.49523294075003,-1.1841433656460083,-4.809889588690581,-5.083652885559303,-5.915973724218048,14.481163565674354,1.1599960327148438,2.351891503752867,3.911496353149417,-3.6400279322353413,11.463020638534175,0.1357342104570307,7.687258495841803,-4.218398584860154,42.40816783038011,-18.074728398772848,3.7757621426923804,10,-1.2749977111816406,-3.8349952697753906,-7.32249641418457,-6.214996337890625,-7.2599945068359375,1,-0.11862511469179671,1.0930067510623387,81.45999908447266,4.7241324879640105,81.12999725341797,3.4102664423490747,81.41000366210938,-0.11862511469179671 1515,2015-10-14,79.02999877929688,80.69999694824219,78.87999725341797,80.5,2186300.0,-0.019357210937857916,-1.0564918663091922,2.1304290137107476,67.2305691927473,72.70125814863347,1.3169991358169,-2.9896916631315946,-3.550527677687171,-4.3109425931067165,15.169401946925309,1.8199996948242188,3.1508317266724504,2.088998794555664,-5.403050714208504,9.581048303319832,-1.6570259598264272,5.835023548937755,-2.095560801569448,5.338122737997302,-54.542276144466335,3.7460247543820846,10,0.2849998474121094,-2.2749977111816406,-5.85999870300293,-4.654998779296875,-5.760002136230469,2,-0.10337844230215998,-1.4946347706241385,80.58999633789062,1.0930067510623387,81.45999908447266,4.7241324879640105,81.12999725341797,-0.10337844230215998 1516,2015-10-15,79.47000122070312,79.51000213623047,78.70999908447266,79.30999755859375,1851500.0,0.005567536988517752,5.666539513001462,-0.10884593825904627,67.61609664335177,72.16843597761722,1.2095597597691494,-3.1252506106414444,-4.0250939741359275,-4.687088114595767,15.948812854532141,0.8000030517578125,3.8847779913973284,2.2340011596679688,-5.163196476777742,9.63119879611368,-1.4645976585548794,5.932599977890817,-2.0290070407484393,25.50339866101717,-35.29198790834663,3.698598818222855,10,0.8849983215332031,-2.7150001525878906,-6.007499694824219,-5.095001220703125,-5.69000244140625,3,-0.09487858059278675,-1.0564918663091922,79.02999877929688,-1.4946347706241385,80.58999633789062,1.0930067510623387,81.45999908447266,-0.09487858059278675 1517,2015-10-16,79.52999877929688,79.62999725341797,78.70999908447266,79.62999725341797,1249800.0,0.0007549711548024973,17.400244144350346,-0.6249761586877742,77.59714666220944,72.59836981450245,1.223341245251305,-2.8152953127886633,-4.0748601520645025,-4.697400446710986,16.433115766571685,0.9199981689453125,4.4820684031054725,1.967498779296875,-5.2158111240312195,9.15080868262497,-1.6241561723671794,5.559153730960929,-1.6331040173376579,27.51673728542352,-39.20113781594203,3.59165495166405,10,0.6700019836425781,-2.7749977111816406,-6.144998550415039,-5.154998779296875,-5.8899993896484375,4,-0.09895630878893213,5.666539513001462,79.47000122070312,-1.0564918663091922,79.02999877929688,-1.4946347706241385,80.58999633789062,-0.09895630878893213 1518,2015-10-19,79.61000061035156,80.0,78.83000183105469,79.22000122070312,982500.0,0.0010059327584890365,1.0,-3.9000534065766383,76.86129216211279,73.15971519532303,0.9851356515644483,-2.611783026975644,-4.177662388897019,-4.722915348726104,17.657297826521535,1.1699981689453125,4.547232820196967,1.7825004577636747,-5.285719083476394,8.850719999003744,-1.7516093128563597,5.316610228383709,-1.30279532458826,30.821989391999583,-39.87218777901464,3.534109770620037,10,0.5900001525878906,-2.854999542236328,-6.225000381469727,-5.2350006103515625,-5.9499969482421875,0,-0.08654690788625041,17.400244144350346,79.52999877929688,5.666539513001462,79.47000122070312,-1.0564918663091922,79.02999877929688,-0.08654690788625041 1519,2015-10-20,79.83000183105469,79.8499984741211,78.9000015258789,79.41999816894531,878800.0,0.0027634872379904696,3.2222372927333764,1.0512930865839822,74.14352958161578,73.29127218636147,0.6816140178549972,-2.4834069176131948,-4.424180266627644,-4.877336206463028,18.947636206149667,0.9499969482421875,4.344859092683421,1.7005016326904325,-5.1542813747403216,8.555284640121187,-1.7268898710249374,5.1278931364058025,-1.153517073867718,56.28160547170028,-13.855138137824774,3.4273915037153757,10,0.3699989318847656,-3.075000762939453,-6.445001602172852,-5.4550018310546875,-5.370002746582031,1,-0.1033446049200849,1.0,79.61000061035156,17.400244144350346,79.52999877929688,5.666539513001462,79.47000122070312,-0.1033446049200849 1520,2015-10-21,79.19999694824219,80.29000091552734,79.01000213623047,80.29000091552734,1080300.0,-0.007891830995391813,1.3486130651155954,-2.6585225158168964,56.018469461280894,71.0306962500778,1.1609265629222847,-1.543468683307836,-3.8014797329851575,-4.200556066671908,20.507604173198818,1.279998779296875,3.961731060697929,0.8234970092773466,-5.796186692445673,7.443180711000366,-2.4863448415841702,4.133338860138863,-0.3699951171875,31.012487083160305,-34.90552466349166,3.3098418508615106,10,1.0000038146972656,-2.444995880126953,-5.637495040893555,-4.8249969482421875,-4.319999694824219,2,-0.07411610282035219,3.2222372927333764,79.83000183105469,1.0,79.61000061035156,17.400244144350346,79.52999877929688,-0.07411610282035219 1521,2015-10-22,79.94999694824219,80.04000091552734,79.16999816894531,79.36000061035156,1525300.0,0.009469697334586247,1.2597348552404732,-0.5412790738368716,50.45632009549151,68.54192981878381,0.20343884863599726,-1.8844546522325345,-4.542160136210242,-4.887448358062841,21.811623463885745,0.8700027465820312,3.6368817648204725,1.2524971008300838,-4.989508464179494,7.494502665839661,-1.868505681674705,4.373499883334873,-1.0499954223632812,78.48078650274755,16.119193612930857,3.1210027825047915,10,0.2500038146972656,-3.194995880126953,-6.192495346069336,-5.5749969482421875,-5.0,3,-0.08355222714392674,1.3486130651155954,79.19999694824219,3.2222372927333764,79.83000183105469,1.0,79.61000061035156,-0.08355222714392674 1522,2015-10-23,81.1500015258789,81.18000030517578,78.51000213623047,78.51000213623047,1735900.0,0.015009438692206167,-1.0227263532063693,4.474603010396731,49.12987393666296,65.55244064832195,-1.110176645341653,-2.6393267132660725,-5.722899650338604,-6.037962914128258,23.6984010698569,2.6699981689453125,3.2951663072880564,2.0840015411376953,-3.795303997934539,7.96330708020993,-0.8556512283984148,5.023654310673805,0.8499984741210938,98.8764494430824,38.738452570760266,2.9396527695361163,10,-1.0800018310546875,-4.395000457763672,-7.392499923706055,-6.775001525878906,-5.0500030517578125,4,-0.0908195022551136,1.2597348552404732,79.94999694824219,1.3486130651155954,79.19999694824219,3.2222372927333764,79.83000183105469,-0.0908195022551136 1523,2015-10-26,81.5,81.80000305175781,80.88999938964844,81.33000183105469,1085200.0,0.0043129817318545705,1.363632760636506,0.06439326069993931,54.61955254158576,63.74142780856202,-1.6247657561575153,-2.338985770630643,-6.046589997465247,-6.328908125731658,24.927025109958073,0.910003662109375,2.842871115863005,1.945000076293951,-2.8970927537530002,6.787092906340902,-0.4760463387295175,4.3660464913174195,0.4302000427246071,90.88136874546353,32.807418575475474,2.4210464150234743,10,-1.3449974060058594,-4.744998931884766,-7.697498321533203,-7.125,-6.529998779296875,0,-0.0964417252803873,-1.0227263532063693,81.1500015258789,1.2597348552404732,79.94999694824219,1.3486130651155954,79.19999694824219,-0.0964417252803873 1524,2015-10-27,80.33000183105469,80.88999938964844,79.93000030517578,80.7300033569336,1276700.0,-0.01435580575393025,1.6666878596178911,-2.352975495915986,46.37336957211984,61.423961184047855,-0.5537600386977601,-0.5614000684152245,-4.860757673164954,-5.110850849503819,25.855198361765062,1.5699996948242188,2.4594064092118373,0.37100181579589275,-3.0423198176008412,3.7843234491926268,-1.3356590009024814,2.077662632494267,1.531794253540042,55.31912426633768,0.04952284261341333,1.7066608166983677,10,-0.17499923706054688,-3.575000762939453,-6.527500152587891,-5.9550018310546875,-6.180000305175781,1,-0.08303246628791638,1.363632760636506,81.5,-1.0227263532063693,81.1500015258789,1.2597348552404732,79.94999694824219,-0.08303246628791638 1525,2015-10-28,72.66000366210938,78.0,71.66000366210938,77.0,7415300.0,-0.09548111532570858,1.0,10.849949455454043,21.97312266255335,56.35251963062581,6.8365686766045,7.3889868676920685,2.7198336596452606,2.5765061353679926,27.820282090734473,8.669998168945312,1.7753809448245192,-7.23649635314942,-11.128404222581253,-3.3445884837175868,-9.182450287865336,-5.290542418433503,9.139999389648438,9.861933532470072,-39.439917351949774,1.9459539347159192,10,4.069999694824219,4.094997406005859,0.8949966430664062,1.714996337890625,2.6599960327148438,2,0.024772850696977544,1.6666878596178911,80.33000183105469,1.363632760636506,81.5,-1.0227263532063693,81.1500015258789,0.024772850696977544 1526,2015-10-29,70.26000213623047,72.79000091552734,69.76000213623047,72.5199966430664,3995500.0,-0.03303057259726583,1.1642824834742045,0.5207365008824791,19.34577444545998,49.880144939875876,8.708538260515681,9.662179133418647,4.987156878858343,4.972103241149,28.160487808737255,3.029998779296875,1.1258258821357572,-9.241497802734372,-15.021211293853455,-3.4617843116152898,-12.131354548293913,-6.351641057174831,11.1344009399414,4.152823604483093,-41.888311742272066,2.8898567455595434,10,5.520000457763672,5.619998931884766,3.2949981689453125,4.114997863769531,5.529998779296875,3,0.06575569280839999,1.0,72.66000366210938,1.6666878596178911,80.33000183105469,1.363632760636506,81.5,0.06575569280839999 1527,2015-10-30,71.61000061035156,71.77999877929688,69.69000244140625,69.93000030517578,2418800.0,0.019214324410402384,1.0693067437161257,-0.7433647737170095,23.733348090271775,43.97704004300465,6.83579946592765,8.07484774210863,3.5912565278540143,3.6200769137439295,28.14356502360281,2.089996337890625,0.6297849750120292,-7.477999496459958,-14.243033862886136,-0.7129651300337798,-10.86051667967304,-4.095482313246876,9.086338409423817,15.854649646376636,-23.856344662167494,3.3825171832130887,10,4.135002136230469,4.2350006103515625,1.9449996948242188,2.7649993896484375,4.989997863769531,4,0.04664147897532356,1.1642824834742045,70.26000213623047,1.0,72.66000366210938,1.6666878596178911,80.33000183105469,0.04664147897532356 1528,2015-11-02,70.30999755859375,71.76000213623047,69.79000091552734,71.51000213623047,2573800.0,-0.01815393158326395,1.3176422541658626,-0.7142883093173964,23.201265572033307,38.316788486384375,7.462641535374459,8.970805103485418,4.875727841510042,4.902648201959778,27.5140508489897,1.970001220703125,0.012929316027395998,-8.229502487182614,-15.956671937173368,-0.5023330371918604,-12.093087212177991,-4.365917762187237,9.505834534912097,5.535672197525078,-32.43649405510466,3.86358472499538,11,5.435005187988281,5.535003662109375,3.2450027465820312,4.06500244140625,6.160003662109375,0,0.0823496105330137,1.0693067437161257,71.61000061035156,1.1642824834742045,70.26000213623047,1.0,72.66000366210938,0.0823496105330137 1529,2015-11-03,69.87999725341797,70.4800033569336,69.26000213623047,70.23000335693361,1491800.0,-0.00611577755805548,1.8705704950992712,0.29167064029450535,24.653750384111262,34.8318197000322,7.0770306983556,9.000652685552694,5.360316153988379,5.317010124240966,26.90423033518945,1.220001220703125,-0.8072591590935048,-8.11250267028808,-16.664764038306714,0.43975869773055365,-12.388633354297397,-3.8363719862787633,9.125768467919912,7.093767376735928,-33.56030821166097,4.276130684009315,11,5.650005340576172,5.750003814697266,2.8625030517578125,4.495002746582031,6.3899993896484375,1,0.07283921246914749,1.3176422541658626,70.30999755859375,1.0693067437161257,71.61000061035156,1.1642824834742045,70.26000213623047,0.07283921246914749 1530,2015-11-04,69.43000030517578,70.02999877929689,68.58999633789061,69.87000274658203,1660200.0,-0.006439567343002106,2.7895074989458646,1.257127910018259,22.20377067719518,31.69264754244371,6.6999855590604795,9.00587204936474,5.886910475477123,5.7541816930243215,26.53929285279373,1.4400024414062784,-1.6832756976632766,-7.98699951171875,-17.225650587492183,1.2516515640546828,-12.606325049605474,-3.3676739738320265,8.601189057651354,20.000072660821374,-21.638099175079084,4.619325537886717,11,5.7649993896484375,5.864997863769531,3.2650012969970703,4.944999694824219,5.620002746582031,2,0.0679821575681494,1.8705704950992712,69.87999725341797,1.3176422541658626,70.30999755859375,1.0693067437161257,71.61000061035156,0.0679821575681494 1531,2015-11-05,69.02999877929689,69.54000091552734,68.58000183105469,69.48000335693361,1556700.0,-0.005761220281156665,2.368419643693868,1.022732001664586,21.467405501288297,28.61903993851319,6.021290155319349,8.886452988699247,6.299833144751844,6.135229268312642,26.319655970384687,0.9599990844726562,-2.5697579952098693,-7.76800079345702,-17.52461453654722,1.988612949633179,-12.646307665002112,-2.8896939219119275,7.86824742053787,14.062418043535718,-28.14910552004761,4.8783068715450995,11,6.160003662109361,6.2600021362304545,4.077501296997056,5.345001220703111,7.0999984741210795,3,0.09111981785828727,2.7895074989458646,69.43000030517578,1.8705704950992712,69.87999725341797,1.3176422541658626,70.30999755859375,0.09111981785828727 1532,2015-11-06,70.12000274658203,70.12999725341797,68.15000152587889,68.15000152587889,1325600.0,0.015790293880347805,-1.0101467011602723,-4.377735957818386,25.553857951840868,25.389518317430426,3.5784544780322847,7.303784496659276,5.1841020436139615,5.021719163854868,25.960135002969643,1.9799957275390767,-3.1496944804982405,-6.127497100830084,-16.09510906716622,3.8401148655060524,-11.111303083998152,-1.1436911176620157,5.6136892416235185,54.570661707209,10.467409231235592,4.983805983168072,11,4.399997711181641,4.954998016357422,4.772495269775391,4.254997253417969,7.069999694824219,4,0.08086135121011084,2.368419643693868,69.02999877929689,2.7895074989458646,69.43000030517578,1.8705704950992712,69.87999725341797,0.08086135121011084 1533,2015-11-09,70.12000274658203,70.44999694824219,69.30999755859375,69.73000335693361,1468900.0,0.0,1.171452653606929,0.197969110653253,24.700380435841325,22.98140841339948,2.0053228100394165,6.757100678079894,5.16783814882794,4.989511818403344,25.397763439013698,1.1399993896484375,-3.792616550861368,-5.560497283935547,-15.56969743134239,4.448702863471297,-10.565097357638962,-0.555897210232132,4.40029876765125,84.54934216988987,40.25214756991173,5.004600073703419,11,2.954998016357422,4.954998016357422,5.472496032714844,4.274997711181641,8.699996948242188,0,0.0924129417244628,-1.0101467011602723,70.12000274658203,2.368419643693868,69.02999877929689,2.7895074989458646,69.43000030517578,0.0924129417244628 1534,2015-11-10,71.02999877929688,71.5199966430664,70.47000122070312,70.87999725341797,2038800.0,0.01297769533757176,-1.1649533188085481,0.38461989905709765,29.0190096129581,23.764284741222227,-0.4052243574933527,5.3694665753882305,4.279541760275919,4.053550448576175,24.804644501397004,1.399993896484375,-4.571966578552846,-4.172501373291013,-14.10732843226856,5.762325685686534,-9.139914902779793,0.7949121561977677,2.471054736799701,85.45998297533241,37.85138656306606,4.967413529488777,11,-0.55999755859375,3.9450035095214844,5.602500915527344,4.405002593994141,5.8800048828125,1,0.07658739314228802,1.171452653606929,70.12000274658203,-1.0101467011602723,70.12000274658203,2.368419643693868,69.02999877929689,0.07658739314228802 1535,2015-11-11,70.86000061035156,71.41000366210938,70.73999786376953,71.12999725341797,887500.0,-0.0023933291829769665,-1.6274627133603603,-1.7999593103097502,25.939659524626876,24.496938638907444,-0.5782133276835424,5.160592183657201,4.518068461112222,4.195692443552019,25.221701146961095,0.6700057983398438,-5.5285336053775325,-3.933999633789057,-13.878041587789255,6.0100423202111415,-8.906020610789156,1.0380213432110423,1.784884587310188,80.41551961459058,35.1955108029843,4.972020977000097,11,-0.8950004577636719,4.115001678466797,5.772499084472656,4.575000762939453,4.239997863769531,2,0.0763476712689235,-1.1649533188085481,71.02999877929688,1.171452653606929,70.12000274658203,-1.0101467011602723,70.12000274658203,0.0763476712689235 1536,2015-11-12,71.93000030517578,72.22000122070312,70.23999786376953,70.6500015258789,1577100.0,0.015100193135870521,1.1290351690361535,-4.74079516233858,25.426428783485335,24.68505871593117,-1.5493415361566747,3.6857202715725066,3.4633887630787115,3.1090449577199166,25.59722445467808,1.9800033569335938,-6.392139806759161,-2.4869998931884822,-12.254764159775007,7.280764373398043,-7.370882026481752,2.3968822401047873,-3.779998779296889,92.87466984589375,52.19290366425385,4.8838821332932625,11,-1.7449989318847656,3.045001983642578,4.7024993896484375,3.5050010681152344,4.040000915527344,3,0.04337554196225302,-1.6274627133603603,70.86000061035156,-1.1649533188085481,71.02999877929688,1.171452653606929,70.12000274658203,0.04337554196225302 1537,2015-11-13,71.66000366210938,72.5,71.2699966430664,71.83000183105469,1908500.0,-0.0037536026959669178,-1.5894474783167363,-0.1328111961471521,23.661669710801675,24.736214731349882,-1.4209322499457357,3.516161396381733,3.7407259440217473,3.374546244051757,25.881376552997047,1.2300033569335938,-6.234836741604241,-2.363496780395508,-11.895219145338658,7.168225584547642,-7.129357962867076,2.40236440207606,-3.4286021423340003,73.6678465512293,37.71106320801233,4.765861182471574,11,-1.3350028991699219,3.3149986267089844,5.094997406005859,3.7749977111816406,4.6199951171875,4,0.06237780299852447,1.1290351690361535,71.93000030517578,-1.6274627133603603,70.86000061035156,-1.1649533188085481,71.02999877929688,0.06237780299852447 1538,2015-11-16,72.72000122070312,72.76000213623047,71.41000366210938,71.94999694824219,1563600.0,0.014792038856038081,2.1764441891358204,-4.529485683511354,29.50995190644555,25.275792678275913,-2.3502764327318033,2.0169249197518866,2.7330979027136664,2.307070133347537,25.956512233726414,1.3499984741210938,-5.730395138943095,-0.9589992523193303,-10.131862490297777,8.213863985659117,-5.545430871308554,3.6274323666698933,-4.317855761718761,98.41266477344975,62.22392513059423,4.586431618989221,11,-2.2649993896484375,2.2550010681152344,4.034999847412109,2.7150001525878906,4.279998779296875,0,0.0614686626191987,-1.5894474783167363,71.66000366210938,1.1290351690361535,71.93000030517578,-1.6274627133603603,70.86000061035156,0.0614686626191987 1539,2015-11-17,71.58000183105469,73.05999755859375,71.36000061035156,73.05999755859375,1615500.0,-0.015676559000440182,1.297299805140577,-1.9220617085785625,45.51494006106052,27.865922609816508,-1.0546828881548294,2.642654953824362,3.8497909192211495,3.4352811029827564,25.97210410522114,1.6999969482421875,-5.400131806133402,-1.6864986419677734,-10.42648054620156,7.053483262266013,-6.056489594084667,2.68349231014912,-2.916384971435562,47.51787632263144,7.668543451299648,4.369990952116895,11,-0.9750022888183594,3.395000457763672,5.412498474121094,3.854999542236328,5.379997253417969,1,0.10114553895734169,2.1764441891358204,72.72000122070312,-1.5894474783167363,71.66000366210938,1.1290351690361535,71.93000030517578,0.10114553895734169 1540,2015-11-18,73.33000183105469,73.44000244140625,71.7699966430664,71.80000305175781,970300.0,0.024448169254457364,-1.100620903428884,-1.033785943315497,63.47674238684344,32.53362670821152,-2.4510430845728166,0.45359769271129835,2.138570769983801,1.7127690806277798,25.69600197678078,1.8600006103515625,-4.885293533871348,0.3570011138915987,-7.9263291009349075,8.640331328718105,-3.7846639935216615,4.498666221304859,-4.314674515517595,96.56248584391712,50.04154798396412,4.141665107413256,11,-2.5349998474121094,1.6450004577636719,4.704998016357422,2.104999542236328,3.839996337890625,2,0.04882042467832837,1.297299805140577,71.58000183105469,2.1764441891358204,72.72000122070312,-1.5894474783167363,71.66000366210938,0.04882042467832837 1541,2015-11-19,73.2699966430664,73.55999755859375,73.02999877929688,73.22000122070312,894400.0,-0.0008182897380328846,-1.4651088518656519,0.032676772713673086,58.21780338367478,36.16295397841529,-1.9292227635720138,-0.013181378447910674,2.2281090730893993,1.7989149812638061,25.37896901931422,0.529998779296875,-4.379144884664868,0.6309959411621122,-6.979149881425542,8.241141763749766,-3.1740769701317078,4.436068852455932,-3.812201814942398,87.33620962502707,35.41039653538231,3.8050729112938253,11,-1.8349990844726562,1.7050056457519531,4.765003204345703,2.1650047302246094,4.5,3,0.024976141871133395,-1.100620903428884,73.33000183105469,1.297299805140577,71.58000183105469,2.1764441891358204,72.72000122070312,0.024976141871133395 1542,2015-11-20,73.77999877929688,73.9800033569336,73.29000091552734,73.87999725341797,657400.0,0.006960586319048723,3.5998525036238336,-2.0001526018617426,68.63588684564205,41.04467691283759,-2.0846835150321823,-1.1632775280241958,1.7506290392173298,1.315250905481122,24.41382621190896,0.7100067138671875,-3.7341896345242276,1.509498214721674,-4.999473923515723,8.01847035295907,-1.7449878543970243,4.763984283840372,-3.829939623516495,92.36624549735156,33.144241743220746,3.2544860691186996,11,-1.6699981689453125,1.1950035095214844,4.775001525878906,1.6550025939941406,3.7300033569335938,4,0.029682874459748376,-1.4651088518656519,73.2699966430664,-1.100620903428884,73.33000183105469,1.297299805140577,71.58000183105469,0.029682874459748376 1543,2015-11-23,73.63999938964844,74.37000274658203,73.26000213623047,73.98999786376953,780600.0,-0.0018975249656377757,-1.00001374674374,3.5000381475547417,70.84259166061199,45.69174158479913,-1.5565513434557374,-1.7310750425129129,1.944760953726643,1.4792852590428822,23.094594459511917,1.1100006103515625,-2.9866523444558055,1.7624988555908203,-3.1545991039206456,6.679596815102286,-0.6960501241649126,4.221047835346553,-3.125748045706601,75.7474139919448,9.521277291154263,2.4585489797557307,11,-1.3349990844726562,1.3350028991699219,4.837501525878906,1.7950019836425781,3.2399978637695312,0,0.035850073486279,3.5998525036238336,73.77999877929688,-1.4651088518656519,73.2699966430664,-1.100620903428884,73.33000183105469,0.035850073486279 1544,2015-11-24,73.66000366210938,73.75,72.70999908447266,73.44000244140625,1067500.0,0.0002716495468053637,4.200083924620432,-0.6285776566757493,74.621661253263,51.10085288798093,-1.3010788860019034,-2.3994194870537626,1.9592830550117384,1.4724992048669492,22.530695151485393,1.0400009155273438,-2.335945678406887,2.1160030364990234,-0.9397213268761533,5.1717273998742,0.588140854811428,3.643865218186619,-2.528832093745109,72.6924070096365,0.5934145020287644,1.5278621816875912,11,-1.3550033569335938,1.3149986267089844,4.817497253417969,1.7749977111816406,1.6399993896484375,1,0.045343418026582594,-1.00001374674374,73.63999938964844,3.5998525036238336,73.77999877929688,-1.4651088518656519,73.2699966430664,0.045343418026582594 1545,2015-11-25,74.45999908447266,74.72000122070312,73.33000183105469,73.83999633789062,718100.0,0.010860648691153996,1.438580405961599,2.8181786655569425,80.20023134298589,57.186830950147645,-1.7173047880124699,-3.2228887082230244,1.2051114284891327,0.6959370230171942,21.832822722608995,1.3899993896484375,-1.6070532192274811,2.8259986877441463,-0.4650890907387577,6.11708646622705,1.1804547985026943,4.471542576985598,-2.8106145275935432,87.06458408456852,7.309400976717058,1.6455438892414522,11,-1.4650001525878906,0.5150032043457031,4.0175018310546875,0.9750022888183594,0.5699996948242188,2,0.03357507427798678,4.200083924620432,73.66000366210938,-1.00001374674374,73.63999938964844,3.5998525036238336,73.77999877929688,0.03357507427798678 1546,2015-11-27,74.87999725341797,75.0,74.26000213623047,74.44000244140625,361300.0,0.005640587887582926,1.1764633284340675,0.7096659078324001,78.60576349954792,63.291730260008336,-1.871665137201461,-3.4562242738848283,0.8435321921221259,0.3248852898803136,20.620540529586666,0.7399978637695312,-0.9869432998220873,3.0149971008300724,-0.5102467732757106,6.540240974935855,1.2523751637771738,4.777619037882971,-2.6779016970505296,94.75970748446636,11.330627219144844,1.7626219370528924,11,-1.6999969482421875,0.09500503540039062,3.597503662109375,0.5550041198730469,-0.23999786376953125,4,0.03058227830561,1.438580405961599,74.45999908447266,4.200083924620432,73.66000366210938,-1.00001374674374,73.63999938964844,0.03058227830561 1547,2015-11-30,74.94999694824219,75.52999877929688,74.55000305175781,75.11000061035156,2021900.0,0.0009348250185869933,-1.0416759385828274,-0.36364897435452825,78.78426069821305,68.76665345909362,-1.593471646785531,-3.4395158118024227,0.852344909472663,0.2981894001089813,19.433008197600177,0.9799957275390625,-0.2512258987802767,2.91799697875976,-0.8635172668809332,6.699511224400453,1.0272398559394134,4.8087541015801065,-2.1883205031482333,79.43255695668289,-3.6955791685678037,1.8907571228203492,11,-1.5049972534179688,0.025005340576171875,3.5275039672851562,0.4850044250488281,-1.9099960327148438,0,0.03762508084919092,1.1764633284340675,74.87999725341797,1.438580405961599,74.45999908447266,4.200083924620432,73.66000366210938,0.03762508084919092 1548,2015-12-01,76.0999984741211,76.41999816894531,75.06999969482422,75.31999969482422,1564200.0,0.015343583358289559,-1.1093746274706149,-4.874880793438871,79.3742833626987,72.52880271483119,-2.4737399098008837,-4.356883829399493,-0.2460877427499213,-0.8147938356175786,18.35427646651816,1.470001220703125,0.4865198526687067,3.778498458862302,-0.32108820715703246,7.878085124881636,1.7287051258526276,5.828291791871976,-2.7846575621865526,91.37466917004095,8.188655600164651,2.0497933330096703,12,-2.0050010681152344,-1.1249961853027344,2.312501907348633,-0.6649971008300781,-2.7299957275390625,1,0.018528300793446917,-1.0416759385828274,74.94999694824219,1.1764633284340675,74.87999725341797,1.438580405961599,74.45999908447266,0.018528300793446917 1549,2015-12-02,74.97000122070312,76.44999694824219,74.86000061035156,76.44999694824219,1025000.0,-0.01484884725460589,1.1486499025702885,-1.8974333894127313,71.42858279368009,73.41234053781304,-0.9077620867207372,-2.978725030876859,0.9401745667263981,0.3305384922911685,17.009053300063005,1.589996337890625,1.3024345787547418,2.394001007080078,-1.6993727740648268,6.487374788224983,0.3473141165076328,4.4406878976525235,-1.0337288573664267,52.56416526468172,-29.69286351085492,2.04668689057245,12,-0.3900032043457031,-0.4500007629394531,3.4850006103515625,0.4650001525878906,-0.9300003051757812,2,0.025476804076500326,-1.1093746274706149,76.0999984741211,-1.0416759385828274,74.94999694824219,1.1764633284340675,74.87999725341797,0.025476804076500326 1550,2015-12-03,74.1500015258789,75.45999908447266,73.83999633789062,75.01000213623047,832500.0,-0.010937704167967577,-1.1891766501020682,0.581083170950481,61.88437950289656,73.81973788439325,0.045580074705000584,-1.883554795614998,1.7929190508135662,1.154873804235848,15.14650049034233,1.6200027465820312,1.9218848405244415,1.3380012512207031,-2.5297020374491694,5.205704539890576,-0.5958503931142332,3.2718528955556394,2.2999954223632812,11.877590631924186,-66.18455639523216,1.933851644334938,12,0.4299964904785156,-1.0750007629394531,4.305000305175781,1.2849998474121094,0.37999725341796875,3,0.015509123428373073,1.1486499025702885,74.97000122070312,-1.1093746274706149,76.0999984741211,-1.0416759385828274,74.94999694824219,0.015509123428373073 1551,2015-12-04,75.31999969482422,75.62999725341797,74.19000244140625,75.16000366210938,650700.0,0.015778801684002364,2.69233628405145,-0.18604176646972198,67.87107810668786,73.73475913562055,-0.8974174403335127,-2.696406550067735,0.6934700693194884,-0.010487716902559896,13.216697799408328,1.4799957275390625,2.284471728186844,2.1934993743896456,-1.3919737036504074,5.778972452429699,0.4007628353696191,3.986235913409672,1.1299972534179688,56.705096200503945,-21.0077009763462,1.792736539020024,12,-0.7400016784667969,-3.020000457763672,1.4225025177001953,0.11500167846679688,-3.4300003051757812,4,-0.00385025115111981,-1.1891766501020682,74.1500015258789,1.1486499025702885,74.97000122070312,-1.1093746274706149,76.0999984741211,-0.00385025115111981 1552,2015-12-07,75.79000091552734,75.8499984741211,74.5999984741211,75.02999877929688,1166900.0,0.006240058717570829,1.840917957743426,4.75013113347003,65.9067316548668,73.18633024609332,-1.1759829909879898,-2.8668296770548523,0.2928745824576424,-0.4826525701538742,11.597348968722507,1.25,2.292863187883796,2.380000686645502,-1.0996225677675682,5.859623941058572,0.640189059438967,4.119812313852037,0.6077960205078057,74.71280159486463,-0.3658379796746374,1.7398116272065365,12,-1.2100028991699219,-3.490001678466797,0.04000091552734375,-0.3549995422363281,-3.44000244140625,0,-0.015173525689235134,2.69233628405145,75.31999969482422,-1.1891766501020682,74.1500015258789,1.1486499025702885,74.97000122070312,-0.015173525689235134 1553,2015-12-08,76.5999984741211,76.62999725341797,74.47000122070312,74.94999694824219,1222300.0,0.01068739343988856,1.526312501951966,2.171048536866938,76.93131334464644,73.44295825624702,-1.7008071813951915,-3.3375909244157924,-0.3704639652567323,-1.286453132825784,10.25427107181911,2.1599960327148438,2.427089268076145,2.8659984588623075,-0.5294918508136846,6.2614887685383,1.1682533040243186,4.5637436137002965,-2.7600021362304688,98.92477528842657,19.518838691828037,1.697745154837993,12,-1.6199989318847656,-4.209999084472656,-0.8049964904785156,-1.1649971008300781,-4.540000915527344,1,-0.046475164876099484,1.840917957743426,75.79000091552734,2.69233628405145,75.31999969482422,-1.1891766501020682,74.1500015258789,-0.046475164876099484 1554,2015-12-09,76.47000122070312,77.12999725341797,75.8499984741211,75.9800033569336,2185900.0,-0.0016970921149807028,-2.4132953562891,0.296968127655836,70.389614507349,72.35288971895403,-1.2631249491132195,-2.929334401967992,-0.10938054813013309,-1.1533469947185324,9.58438942308344,1.279998779296875,2.4226595235818422,2.464001083374029,-0.8907702929048469,5.818772459652905,0.7866153952345911,4.141386771513467,-2.574204864501951,79.93933589501584,2.5919049871271937,1.6773856881394353,12,-0.9850044250488281,-3.8300018310546875,-0.6749992370605469,-1.0349998474121094,-4.94000244140625,2,-0.04053875277409846,1.526312501951966,76.5999984741211,1.840917957743426,75.79000091552734,2.69233628405145,75.31999969482422,-0.04053875277409846 1555,2015-12-10,76.2699966430664,77.27999877929688,75.69000244140625,76.4800033569336,1081200.0,-0.002615464553995195,-1.3211708099438653,-0.42858699883223045,69.13266199820164,71.30032288547113,-0.8709627675416556,-2.4277155637327894,0.1685737681932835,-0.9235821825756005,8.8329778905344,1.589996337890625,2.4172278200143467,1.9934967041015597,-1.1595735286205837,5.146566936823703,0.41696158774048797,3.5700318204626313,-2.2448322509765575,67.31380798593621,-8.407825412045824,1.576535116361075,12,-0.7099990844726562,-3.5549964904785156,-0.6899948120117188,-0.8349952697753906,-5.299995422363281,3,-0.02923817786403149,-2.4132953562891,76.47000122070312,1.526312501951966,76.5999984741211,1.840917957743426,75.79000091552734,-0.02923817786403149 1556,2015-12-11,75.05000305175781,75.81999969482422,74.80999755859375,75.18000030517578,842500.0,-0.015995721056839773,-2.3114376836970796,0.6190147496912011,57.426936173554246,68.92728682717569,0.4198320153520001,-1.01398184715012,1.316936656148357,0.3096396013343963,8.2847680927622,1.4599990844726562,2.361871047527785,0.6175029754638643,-2.3500167106843577,3.5850226616120864,-0.8662568676102467,2.1012628185379754,-0.8295485964355436,20.64065249027998,-50.78718411772961,1.4837598430741108,12,0.5099945068359375,-2.335002899169922,0.19499588012695312,0.2449951171875,-4.6100006103515625,4,-0.006928770836988729,-1.3211708099438653,76.2699966430664,-2.4132953562891,76.47000122070312,1.526312501951966,76.5999984741211,-0.006928770836988729 1557,2015-12-14,76.12999725341797,76.23999786376953,74.83000183105469,75.26000213623047,945000.0,0.01439032855089084,1.587157376039421,-6.6924115264980335,63.11908550002372,67.12115373132292,-0.5310188951911954,-1.8360607512423428,0.12093549049697572,-0.7464008005302674,7.964945023422482,1.4099960327148438,2.2032294794023812,1.4739974975585994,-1.2799485834343187,4.227943578551518,0.09702445706213325,2.8509705380550656,-1.7259701386572175,59.07464323725537,-11.319069323626081,1.3769730404964595,12,-0.5699996948242188,-3.414997100830078,-0.8899955749511719,-0.839996337890625,-4.989997863769531,0,-0.05569418122603664,-2.3114376836970796,75.05000305175781,-1.3211708099438653,76.2699966430664,-2.4132953562891,76.47000122070312,-0.05569418122603664 1558,2015-12-15,77.19000244140625,77.80999755859375,76.30999755859375,76.70999908447266,1308700.0,0.013923620468023756,-1.3437382653943126,0.5517310930265189,66.7616538640444,66.60260607247452,-1.5870413258367506,-2.6814959426574205,-1.0902842596112805,-1.7809949036814317,8.094996187910226,1.6800003051757812,2.0827180371412197,2.310502624511713,-0.5067029363384421,5.127708185361868,0.9018998440866284,3.7191054049367978,-2.613417026773334,79.33349609375,8.849248301343053,1.4086027804250805,12,-1.3650054931640625,-3.6300048828125,-2.3925018310546875,-2.115001678466797,-7.2400054931640625,1,-0.06270247200677481,1.587157376039421,76.12999725341797,-2.3114376836970796,75.05000305175781,-1.3211708099438653,76.2699966430664,-0.06270247200677481 1559,2015-12-16,78.81999969482422,79.04000091552734,77.12999725341797,77.62999725341797,1203100.0,0.02111668871438721,1.34355575526099,2.479154414686482,69.19016827672172,67.41436038067731,-2.9206184960613655,-3.9434634706116185,-2.840843667161508,-3.351574726942161,8.619891790207179,1.910003662109375,1.9982916564306237,3.578499984741214,0.6868041448927045,6.470195824589723,2.132652064816952,5.0243479046654755,-3.9899978637695312,94.7990296427895,25.321026982722813,1.4458479199242575,12,-2.204998016357422,-4.180000305175781,-4.744998931884766,-3.7449989318847656,-7.620002746582031,2,-0.08576506168997577,-1.3437382653943126,77.19000244140625,1.587157376039421,76.12999725341797,-2.3114376836970796,75.05000305175781,-0.08576506168997577 1560,2015-12-17,76.91000366210938,79.0199966430664,76.9000015258789,78.69999694824219,1021100.0,-0.024232378078025585,-1.342539200809307,-1.5041929527619633,57.8988679388674,66.30633702869727,-0.6458635023003723,-1.8461648153661372,-1.079958478877785,-1.3976143574581812,9.340229550107717,2.1199951171875,1.7672282480924082,1.4895038604736328,-1.3466651117146284,4.325672832661894,0.07141937437950219,2.9075883465677634,-1.6590019226074162,49.64549496334106,-15.947386292156772,1.4180844860941342,12,-0.15500259399414062,-2.2700042724609375,-4.187501907348633,-1.8350028991699219,-6.07000732421875,3,-0.06995195197816673,1.34355575526099,78.81999969482422,-1.3437382653943126,77.19000244140625,1.587157376039421,76.12999725341797,-0.06995195197816673 1561,2015-12-18,75.0999984741211,76.83999633789062,74.0999984741211,76.41999816894531,3132200.0,-0.023534067114860946,1.5370397188421665,0.7374327630446087,50.514056346704216,64.59603977223475,1.2624083912776598,0.11380380088458253,0.5416772413890669,0.36069248316314884,9.50524528819629,2.8100051879882812,1.6320267563555007,-0.41200141906737997,-3.0684303839177147,2.244427545782955,-1.7402159014925473,0.9162130633577874,3.94000244140625,20.24290497547475,-41.79830619059589,1.3282144824251645,12,1.470001220703125,-0.45999908447265625,-2.6299972534179688,-0.024997711181640625,-3.8899993896484375,4,-0.05499330675540737,-1.342539200809307,76.91000366210938,1.34355575526099,78.81999969482422,-1.3437382653943126,77.19000244140625,-0.05499330675540737 1562,2015-12-21,75.97000122070312,76.4000015258789,74.44000244140625,75.81999969482422,853300.0,0.01158459073580187,2.881178096885552,-0.11363754587752507,49.54578146434361,61.553202896645544,0.4700551482806645,-0.6152618985480416,-0.5014424108423725,-0.5559954441195316,9.9431987171906,1.9599990844726562,1.7038102110892908,0.34850120544433594,-2.1850235843742354,2.8820259952629073,-0.9182611894649568,1.6152636003536287,3.0499954223632812,37.85428790293685,-19.630577568643204,1.2667623949092868,12,0.5999984741210938,-0.81500244140625,-3.3899993896484375,-0.8950004577636719,-2.970001220703125,0,-0.0727918742982705,1.5370397188421665,75.0999984741211,-1.342539200809307,76.91000366210938,1.34355575526099,78.81999969482422,-0.0727918742982705 1563,2015-12-22,76.27999877929688,77.73999786376953,75.76000213623047,76.5,900000.0,0.004080525913026767,-2.1428640629730547,-1.466659885051625,54.8554429463397,59.827183834311185,0.12280647681379264,-0.7561021688261178,-0.9951625449390349,-0.9040046461148279,10.74490505966196,1.9799957275390625,1.6159347385753478,0.5264987945556641,-1.8420605451473335,2.8950581342586617,-0.6577808752958276,1.7107784644071558,2.6415979003906216,44.1295390241793,-13.400355002932898,1.1842796698514981,12,0.29000091552734375,-1.0799980163574219,-3.6299972534179688,-1.2049980163574219,-4.1699981689453125,1,-0.06738331767047012,2.881178096885552,75.97000122070312,1.5370397188421665,75.0999984741211,-1.342539200809307,76.91000366210938,-0.06738331767047012 1564,2015-12-23,77.0,77.2699966430664,76.51000213623047,76.80999755859375,975800.0,0.009438925435569567,1.0821889174557389,-0.8636426688861146,60.64227120206627,58.883807079185026,-0.5745257211303141,-1.2786041690607135,-1.866260745668498,-1.6532668628354372,11.39853774958364,0.9899978637695312,1.5497809543134338,1.0795001983642578,-1.1334333179086258,3.2924337146371414,-0.02696655977219109,2.1859669565007067,1.8251647155761646,58.943142381302394,-4.181293540523086,1.1064667581364451,12,-0.43000030517578125,-1.7999992370605469,-4.284997940063477,-1.9249992370605469,-6.279998779296875,2,-0.09155848119165988,-2.1428640629730547,76.27999877929688,2.881178096885552,75.97000122070312,1.5370397188421665,75.0999984741211,-0.09155848119165988 1565,2015-12-24,76.95999908447266,77.25,76.63999938964844,76.97000122070312,1172500.0,-0.0005194924094460429,1.1403541647147006,-0.052642145840025696,56.68841812585644,58.801749518329714,-0.4764597358802547,-1.098001497879764,-1.930645838503409,-1.6400228128692333,12.017019007444569,0.6100006103515625,1.2979188272223752,0.9144992828369141,-1.2325232069108552,3.0615217725846833,-0.15901196203697054,1.9880105277107987,1.770662306274403,78.5714585141123,14.030461739626276,1.0735112448738828,12,-0.3899993896484375,-1.5550003051757812,-4.1699981689453125,-1.8849983215332031,-8.089996337890625,3,-0.07484410349210358,1.0821889174557389,77.0,-2.1428640629730547,76.27999877929688,2.881178096885552,75.97000122070312,-0.07484410349210358 1566,2015-12-28,77.16999816894531,77.19000244140625,76.4000015258789,76.79000091552734,676700.0,0.0027286783650055657,2.7618571869720805,-37.991609458428684,55.74999221165479,57.98296137517762,-0.3957276499766209,-1.188582211400714,-2.2589277009828663,-1.8818967421146908,12.443179155723717,0.7900009155273438,1.1705183804132417,1.0099983215332031,-1.1194936684452585,3.139490311511665,-0.05474767345602061,2.074744316522427,1.4680499634692268,82.72725801492126,18.66851964862245,1.0647459949892302,12,-0.5999984741210938,-1.2949981689453125,-4.284996032714844,-2.0949974060058594,-8.239997863769531,0,-0.08202671998509914,1.1403541647147006,76.95999908447266,1.0821889174557389,77.0,-2.1428640629730547,76.27999877929688,-0.08202671998509914 1567,2015-12-29,77.7699966430664,77.97000122070312,77.37999725341797,77.72000122070312,772700.0,0.007775022526339104,1.6222131800688333,0.13156785190836628,54.96182712131586,56.67186951487444,-0.8254304885881112,-1.6511356299617148,-2.9746098496302977,-2.4884103718930533,12.73232635022672,0.8000030517578125,1.0800983484451052,1.468996810913083,-0.6962968677289183,3.6342904895550845,0.3863499715920824,2.551643650234084,0.7772904961822604,90.95001536236187,30.00855952879266,1.0826468393209991,12,-1.1999969482421875,-1.8949966430664062,-4.564996719360352,-2.694995880126953,-9.839996337890625,1,-0.08435126452044928,2.7618571869720805,77.16999816894531,1.1403541647147006,76.95999908447266,1.0821889174557389,77.0,-0.08435126452044928 1568,2015-12-30,77.51000213623047,78.26000213623047,77.3499984741211,77.87000274658203,456600.0,-0.0033431209728503886,-1.6764501290250196,-7.200671448191668,54.36242340997084,55.02434230745767,-0.5758245600026157,-1.3492687122223828,-2.8382844156895572,-2.2534342797181637,12.596530772904687,0.910003662109375,1.1914083894687195,1.1385021209716797,-1.0901268606466346,3.367131102589994,0.024187630162529672,2.2528166117808297,0.9483392297156428,59.67743258652797,1.092026559015082,1.1143144908091545,12,-0.9500045776367188,-1.6350021362304688,-3.967500686645508,-2.4350013732910156,-11.560005187988281,2,-0.05818606646796054,1.6222131800688333,77.7699966430664,2.7618571869720805,77.16999816894531,1.1403541647147006,76.95999908447266,-0.05818606646796054 1569,2015-12-31,76.87999725341797,77.7300033569336,76.7699966430664,77.18000030517578,585600.0,-0.008128046257890875,-2.69230317791015,0.8333403975755521,52.46963992937708,54.421094750847644,-0.2793226067298491,-0.5995754851282413,-2.348911487930735,-1.6552392209361102,12.456839729969904,0.9600067138671875,1.1417979592912104,0.41299743652344034,-1.724596155490616,2.5505910285374966,-0.6557993594835949,1.4817942325304756,1.4911772546916495,25.806213442496535,-30.366642383197167,1.0687967960070317,12,-0.6999969482421875,-1.0049972534179688,-3.2399959564208984,-1.8049964904785156,-9.110000610351577,3,-0.06204470360922576,-1.6764501290250196,77.51000213623047,1.6222131800688333,77.7699966430664,2.7618571869720805,77.16999816894531,-0.06204470360922576 1570,2016-01-04,75.30000305175781,75.36000061035156,74.41000366210938,75.36000061035156,1344600.0,-0.02055143415851135,30.667853509664294,0.19998982757743758,50.983478237902816,54.473252738758596,1.1714683706788804,1.1288690995986457,-0.9104983905525899,-0.1031530256732367,12.880561993811348,2.4699935913085938,0.9044377493401754,-1.224496841430664,-3.151123586792778,0.7021299039314499,-2.187810214111721,-0.2611834687496071,2.9857479356720376,23.116876425557887,-35.99938908280268,0.9633133726810583,1,1.0349998474121094,0.8849983215332031,-1.6600017547607422,-0.22500228881835938,-8.410003662109375,0,-0.06082339502571599,-2.69230317791015,76.87999725341797,-1.6764501290250196,77.51000213623047,1.6222131800688333,77.7699966430664,-0.06082339502571599 1571,2016-01-05,75.02999877929688,75.58000183105469,74.7300033569336,75.20999908447266,1027100.0,-0.0035857139643852287,-1.1795079962830732,3.0001271617497456,45.37815826439631,54.010183494319996,1.5986098787250569,1.4503958112236717,-0.8123102321013391,0.14108163830562148,13.175073460385251,0.8499984741210938,0.46120303380592986,-1.4800010681152287,-3.448702924709565,0.4887007884791075,-2.4643519964123897,-0.4956501398180677,3.1720371578667965,16.103775660041972,-41.240735709225746,0.9843509282971659,1,1.3050041198730469,1.4099998474121094,-1.0449981689453125,0.045001983642578125,-8.680000305175767,1,-0.08210044159582974,30.667853509664294,75.30000305175781,-2.69230317791015,76.87999725341797,-1.6764501290250196,77.51000213623047,-0.08210044159582974 1572,2016-01-06,74.63999938964844,75.19999694824219,73.75,74.01000213623047,961900.0,-0.005197912781467973,-1.521730477068724,-3.4999788072733438,38.64646472881331,52.20918591459485,1.9893049870712218,1.8443851070221626,-0.6408869124073533,0.5007062884131699,13.536105321675402,1.4499969482421875,0.2699304047268214,-1.8125003814697322,-3.9312073518644155,0.306206588924951,-2.871853866667081,-0.7531468962723835,3.4799957982543788,19.733901731414992,-33.3903946559916,1.0593534851973434,1,1.3650016784667969,1.7550010681152344,-0.5624980926513672,0.4350013732910156,-6.5800018310546875,2,-0.0765005242653386,-1.1795079962830732,75.02999877929688,30.667853509664294,75.30000305175781,-2.69230317791015,76.87999725341797,-0.0765005242653386 1573,2016-01-07,73.04000091552734,73.80999755859375,72.4800033569336,73.30000305175781,1274600.0,-0.02143620695611892,1.0781303085753795,-0.4127036027853467,24.196426990080425,48.15964766881864,3.443497960257048,3.334989274181112,0.7061535814383575,2.061995018880708,13.662813457186848,2.1599960327148438,0.2851735626045979,-3.234498977661133,-5.842667513003292,-0.6263304423189737,-4.5385832453322195,-1.9304147099900462,4.905194464859363,10.666620163690476,-35.64998319998004,1.3040842676710809,1,2.3300018310546875,2.720001220703125,1.1700000762939453,2.0349998474121094,-4.819999694824233,3,-0.06996167232064265,-1.521730477068724,74.63999938964844,-1.1795079962830732,75.02999877929688,30.667853509664294,75.30000305175781,-0.06996167232064265 1574,2016-01-08,73.37000274658203,73.95999908447266,72.77999877929688,73.38999938964844,1255600.0,0.004518097301728474,1.0344902428918135,0.07690953373044984,31.600832095473677,45.372138109887224,2.843449974899471,2.910034431151061,0.15953128329563526,1.6960868008927008,13.473300794287708,1.1800003051757812,0.2584496608274236,-2.749497222900388,-5.659713823454368,0.16071937765359223,-4.204605523177378,-1.2943889226233978,4.247281112397488,28.709671862040793,-16.475919403550435,1.4551083002769893,1,2.0,2.3899993896484375,1.1649971008300781,1.7049980163574219,-4.980003356933594,4,-0.10113132779847833,1.0781303085753795,73.04000091552734,-1.521730477068724,74.63999938964844,-1.1795079962830732,75.02999877929688,-0.10113132779847833 1575,2016-01-11,74.04000091552734,74.3499984741211,73.54000091552734,73.69999694824219,1081600.0,0.009131772439200603,-1.454552810755199,-17.003052270125906,43.75001124616506,44.038806891499476,1.9173176687768887,2.1759675861631536,-0.47650336445003916,0.9855704429913743,13.308665884684096,0.9799957275390625,0.1273435286459801,-1.9679992675781222,-5.021297265845533,1.0852987306892885,-3.4946482667118346,-0.4413502684444097,3.2690461133294235,50.32252665982482,1.8999850114182948,1.5266489991337078,1,1.3300018310546875,1.720001220703125,0.5099983215332031,1.0349998474121094,-5.590003967285156,0,-0.08468401127674807,1.0344902428918135,73.37000274658203,1.0781303085753795,73.04000091552734,-1.521730477068724,74.63999938964844,-0.08468401127674807 1576,2016-01-12,74.52999877929688,74.87999725341797,73.70999908447266,74.30000305175781,873900.0,0.006618015366161023,1.516144910415436,0.6764501290250197,41.11108599373447,42.49983565510155,1.1325540781339782,1.7339134842587356,-0.8487725749703827,0.450786182055964,13.697118301442767,1.1699981689453125,-0.15736603144937078,-1.4520011901855412,-4.548202448039021,1.6442000676679385,-3.000101819112288,0.09609943874120574,2.489305629244498,75.36765633984544,24.550449141962375,1.5481006289267414,1,0.8400039672851562,1.2300033569335938,-0.7024993896484375,0.5450019836425781,-6.5800018310546875,1,-0.10250905024529122,-1.454552810755199,74.04000091552734,1.0344902428918135,73.37000274658203,1.0781303085753795,73.04000091552734,-0.10250905024529122 1577,2016-01-13,71.88999938964844,74.69000244140625,71.87000274658203,74.5199966430664,1806300.0,-0.03542197011791426,-1.1123668065870198,-11.434983082332648,28.95492582731076,39.67678036813932,3.1857803158139006,4.258301282858952,1.8371846098704339,3.0667578117208336,14.159901590632728,2.8199996948242188,-0.45315891967435107,-3.880000686645502,-7.474129877524348,-0.2858714957666564,-5.677065282084925,-2.0829360912060793,4.856946955796474,0.6643415136138049,-48.89210246606714,1.7970645954394222,1,2.910003662109375,3.56500244140625,1.5499992370605469,3.1850013732910156,-3.4099960327148295,2,-0.07706219171737871,1.516144910415436,74.52999877929688,-1.454552810755199,74.04000091552734,1.0344902428918135,73.37000274658203,-0.07706219171737871 1578,2016-01-14,72.3499984741211,73.0,71.51000213623047,72.0199966430664,1290700.0,0.0063986519457237545,-1.2074192126411447,-0.12547611242780352,27.13861429961419,36.86222196483233,2.1421284749687715,3.6017744050080154,1.4713454961324146,2.608154638077707,13.811653924761949,1.4899978637695312,-0.7680618720656298,-3.1780014038085938,-7.013242543972552,0.6572397363553648,-5.095621973890573,-1.2603808337266145,4.0067923834147905,24.92574347085884,-22.47492583737951,1.9176205700819782,1,1.1950035095214844,2.9250030517578125,1.0900001525878906,2.7250022888183594,-4.339996337890625,3,-0.05929510720116793,-1.1123668065870198,71.88999938964844,1.516144910415436,74.52999877929688,-1.454552810755199,74.04000091552734,-0.05929510720116793 1579,2016-01-15,72.05999755859375,72.30000305175781,70.22000122070311,70.52999877929688,1674700.0,-0.004008305758721908,1.0696435078343394,4.636334211864798,26.487495323147627,34.14044608541509,1.8735324350826517,3.5409103484553412,1.8679402369502611,2.9352423643576344,13.045652733710433,2.129997253417983,-1.1588472051211767,-3.130002212524417,-6.935068093788871,0.6750636687400373,-5.032535153156644,-1.2274692718921898,3.81211442681159,39.48493357018331,-3.8087265949204507,1.9025329406322273,1,0.8400039672851562,2.5700035095214844,1.6250019073486328,3.015003204345703,-0.40999603271484375,4,-0.05328887688024475,-1.2074192126411447,72.3499984741211,-1.1123668065870198,71.88999938964844,1.516144910415436,74.52999877929688,-0.05328887688024475 1580,2016-01-19,71.52999877929688,73.68000030517578,70.54000091552734,72.70999908447266,1399200.0,-0.007354965268572489,1.0128183496558216,-0.771242644858881,23.74299572639859,31.73653913674868,2.025522733742392,3.844285194030121,2.515078909295397,3.5125560232911965,12.09656818169232,3.1399993896484375,-1.57830143451109,-3.391000747680664,-7.437128759334527,0.6551272639731991,-5.4140647535075885,-1.3679367418537396,3.6638599143442008,28.111559524881724,-9.772911444936458,2.02306400582693,1,1.1800003051757812,3.1000022888183594,2.532499313354492,3.545001983642578,2.3700027465820312,1,-0.043897657531587364,1.0696435078343394,72.05999755859375,-1.2074192126411447,72.3499984741211,-1.1123668065870198,71.88999938964844,-0.043897657531587364 1581,2016-01-20,70.97000122070312,71.66999816894531,69.09999847412111,70.76000213623047,1531200.0,-0.007828848988542525,2.192560123208133,-0.1779652797982737,18.22428873650682,29.46740847093685,2.1780949070103617,4.2994440844674955,3.201019528848832,4.087074135477792,13.22018459633798,2.5699996948242045,-1.9817971753221713,-3.7444984436035185,-8.157123264303436,0.6681263770963994,-5.9508108539534845,-1.5381860332535524,3.626994576185396,33.45261930986085,2.186374294915666,2.20631241034996,1,1.0199966430664062,3.0999984741210938,3.1674976348876953,4.104999542236328,3.05999755859375,2,-0.035508020700523946,1.0128183496558216,71.52999877929688,1.0696435078343394,72.05999755859375,-1.2074192126411447,72.3499984741211,-0.035508020700523946 1582,2016-01-21,70.44000244140625,71.69999694824219,69.98999786376953,71.31999969482422,1453300.0,-0.00746792687305553,1.0853752145777993,-4.190481380563124,17.775734616537505,28.753998207209857,2.290546437986663,4.631359297494157,3.818259948179758,4.603111553257463,14.397560333828554,1.7099990844726562,-2.295574140637001,-3.997997283935547,-8.75867995534307,0.7626853874719757,-6.378338619639308,-1.6176559482317856,3.3874137302948384,29.25771684629586,1.5198090407815776,2.380341335703759,1,1.5499954223632812,3.6299972534179688,3.6974964141845703,4.634998321533203,2.399993896484375,3,-0.03534931014852405,2.192560123208133,70.97000122070312,1.0128183496558216,71.52999877929688,1.0696435078343394,72.05999755859375,-0.03534931014852405 1583,2016-01-22,71.13999938964844,71.94000244140625,70.75,71.55999755859375,1128200.0,0.009937491822554323,1.0169397281884835,0.47727213615043823,24.003599088617875,27.9098612064481,1.444607017491137,3.7171211820319456,3.215437399296846,3.898031730225455,14.870570191054949,1.5,-2.518646647856599,-3.0410003662109375,-7.9360534787215045,1.8540527462996295,-5.488526922466221,-0.593473809955654,2.025578304391459,44.541486898435636,15.875187923824427,2.447526556255287,1,0.8499984741210938,2.9300003051757812,2.997499465942383,3.9350013732910156,3.1999969482421875,4,-0.037391004435429975,1.0853752145777993,70.44000244140625,2.192560123208133,70.97000122070312,1.0128183496558216,71.52999877929688,-0.037391004435429975 1584,2016-01-25,69.94999694824219,71.3499984741211,69.5,70.77999877929688,1498400.0,-0.016727613882709824,-1.1387318415551655,1.976203451407811,24.882586058186888,25.81348063000608,2.345073513629586,4.5870549192199235,4.461453453029449,5.089711645996417,15.547774598854344,1.8499984741210938,-2.678298709775504,-3.878502655029294,-8.931627459138298,1.1746221490797097,-6.405065057083803,-1.351940252974785,2.646399655009077,18.558911229197996,-10.362829179216838,2.5265624020545028,1,2.0400009155273438,4.120002746582031,4.742500305175781,5.125003814697266,4.7100067138671875,0,-0.027734022825578797,1.0169397281884835,71.13999938964844,1.0853752145777993,70.44000244140625,2.192560123208133,70.97000122070312,-0.027734022825578797 1585,2016-01-26,71.19999694824219,71.30999755859375,69.97000122070311,70.19000244140625,787000.0,0.017869907856106204,1.1788634023496367,-1.2168581671109477,33.53394132380281,24.971575666680337,0.7262235942778972,3.0392271331829193,3.2886274414702115,3.8726255625156227,16.261575974339866,1.3600006103515625,-2.501474837969809,-2.3405025482177706,-7.297808476882892,2.616803380447351,-4.8191555125503385,0.13815041611479728,0.9069039169308581,73.94350494969699,41.607553351260535,2.478652964332562,1,0.6950035095214844,2.8600006103515625,4.42750358581543,3.8750038146972656,4.950004577636719,1,0.006320289282650382,-1.1387318415551655,69.94999694824219,1.0169397281884835,71.13999938964844,1.0853752145777993,70.44000244140625,0.006320289282650382 1586,2016-01-27,70.83999633789062,72.25,70.58999633789062,71.23999786376953,770700.0,-0.005056188564351527,-2.688890772686814,-0.39604326872233386,33.62066357369015,25.489990971833603,0.567422598048438,3.0574413489949848,3.6887153964415234,4.2305691534014045,16.947660732764483,1.660003662109375,-2.502369389126798,-2.3840030670166072,-7.170974428427769,2.4029682943945545,-4.777488747722188,0.009482613688973629,-1.739997863769517,48.727139559659086,14.185859915572571,2.3934856807055773,1,0.5500030517578125,2.8400039672851562,4.857503890991211,4.135005950927734,5.8600006103515625,2,0.04319600996861661,1.1788634023496367,71.19999694824219,-1.1387318415551655,69.94999694824219,1.0169397281884835,71.13999938964844,0.04319600996861661 1587,2016-01-28,71.20999908447266,71.97000122070312,70.69000244140625,71.1500015258789,1109200.0,0.0052230768733696475,-1.6122537952510705,-0.14999332430525092,41.17645760497228,27.049751339095614,0.10149080150095813,2.2880931507632454,3.3726301034035515,3.858085371557465,17.233107403782096,1.279998779296875,-2.7160466561569194,-1.6860004425048771,-6.040916077050156,2.6689151920404015,-3.8634582597775164,0.4914573747677622,-2.047000579833977,62.18178488991477,23.603473046242677,2.1774578172726358,1,0.18000030517578125,2.470001220703125,4.395000457763672,3.765003204345703,4.930000305175781,3,0.03960117583317202,-2.688890772686814,70.83999633789062,1.1788634023496367,71.19999694824219,-1.1387318415551655,69.94999694824219,0.03960117583317202 1588,2016-01-29,73.0,73.66999816894531,71.27999877929688,71.62999725341797,1546300.0,0.025136932151957447,-1.3091784946870657,22.834308240081384,48.43616683036875,29.48849261767574,-1.7730681066359466,0.15061208536103265,1.6242861518827283,2.0921138551274794,16.985013779352634,2.4599990844726562,-2.9249498638085356,0.32950057983399006,-3.4482714851406655,4.107272644808646,-1.5593854526533448,2.218386612321325,-3.7752614654540935,83.93289057211337,42.284277948812914,1.8888860324873287,1,-1.6100006103515625,0.6800003051757812,2.862499237060547,1.9750022888183594,2.6500015258789062,4,-0.0021918309877996256,-1.6122537952510705,71.20999908447266,-2.688890772686814,70.83999633789062,1.1788634023496367,71.19999694824219,-0.0021918309877996256 1589,2016-02-01,72.11000061035156,72.4800033569336,71.66000366210938,72.33000183105469,1480700.0,-0.0121917724609375,2.1538190674608995,-0.16058451068948426,41.991696936274586,31.516126085439737,-0.9780860666627689,0.7008663038832594,2.583210721605525,2.9697559895716523,17.159384833012947,1.339996337890625,-2.7856900462824257,-0.3219989776611385,-3.5418898532130356,2.8978918978907586,-1.931944415437087,1.28794646011481,-2.7074516904296786,57.83786904649002,16.572362868919676,1.6099454377759501,2,-0.7250022888183594,1.5699996948242188,3.7749996185302734,2.865001678466797,4.370002746582031,0,0.030924916220551824,-1.3091784946870657,73.0,-1.6122537952510705,71.20999908447266,-2.688890772686814,70.83999633789062,0.030924916220551824 1590,2016-02-02,70.72000122070312,71.2300033569336,70.33999633789061,71.1500015258789,1433400.0,-0.019276097321914265,2.016952659278752,1.9545359966708282,35.28958124924148,33.41226969796581,0.31841705197318504,1.8236499782370572,3.9709881029567953,4.360106817923523,18.012206089797044,1.7700042724609517,-2.698845677918996,-1.4829982757568416,-4.488370155458782,1.5223736039450984,-2.9856842156078045,0.01968766409412126,-1.1467543308203005,11.41155176759036,-24.485219896866653,1.5026859398509698,2,0.8649978637695312,2.9599990844726562,5.164999008178711,4.255001068115234,5.019996643066406,1,0.05571270324374411,2.1538190674608995,72.11000061035156,-1.3091784946870657,73.0,-1.6122537952510705,71.20999908447266,0.05571270324374411 1591,2016-02-03,68.87000274658203,71.30000305175781,68.08000183105469,70.83999633789062,1822300.0,-0.026159480234560717,1.228369135082194,4.581377193449371,37.582246593907136,35.612993251006884,2.055345751165717,3.3608051194549944,5.799156054396931,6.195072159998887,19.381394375171944,3.220001220703125,-2.6263126949094016,-3.0249969482421903,-6.072788227049429,0.022794330565048426,-4.54889258764581,-1.501101308838571,4.799995422363281,14.132404884999428,-25.137868447018565,1.5238956394036163,2,2.0049972534179688,4.299999237060547,7.117496490478516,6.104999542236328,7.430000305175781,2,0.1057063814282797,2.016952659278752,70.72000122070312,2.1538190674608995,72.11000061035156,-1.3091784946870657,73.0,0.1057063814282797 1592,2016-02-04,68.93000030517578,69.62000274658203,68.51999664306639,68.94999694824219,1448000.0,0.0008711711369393527,-1.6190497815641454,0.010150613258149343,35.459184666466854,36.885836092990104,1.9653015057144358,3.005171924170469,5.701133643280002,6.11848133680499,20.285886690695648,1.1000061035156392,-2.4726178795541074,-2.679499435424802,-5.7143459694749055,0.3553470986253018,-4.196922702449854,-1.16207616839975,4.62819793701172,15.205707173000388,-24.810015740944753,1.517423267025054,2,1.9449996948242188,4.240001678466797,7.292499542236328,6.045001983642578,7.659996032714844,3,0.11272300317229189,1.228369135082194,68.87000274658203,2.016952659278752,70.72000122070312,2.1538190674608995,72.11000061035156,0.11272300317229189 1593,2016-02-05,67.93000030517578,69.19999694824219,67.65000152587889,68.69000244140625,1021700.0,-0.014507471283514706,-1.3484784556252059,38.00648607401755,33.44025911811006,37.83668865520379,2.7514193795872046,3.79740986573222,6.655218002578167,7.107081740086954,20.72850886270822,1.5499954223632955,-2.22981983980425,-3.423999404907221,-6.793699414256977,-0.054299395557464436,-5.108849409582106,-1.7391494002323356,5.518634008789064,5.797073978246243,-32.86947959053907,1.6848500046748807,2,2.729999542236328,5.025001525878906,8.292499542236328,7.045001983642578,8.529998779296875,4,0.12085969450300604,-1.6190497815641454,68.93000030517578,1.228369135082194,68.87000274658203,2.016952659278752,70.72000122070312,0.12085969450300604 1594,2016-02-08,65.94999694824219,67.73999786376953,64.79000091552734,67.37000274658203,1419300.0,-0.029147701281295735,1.731483672712502,1.8684234302062943,29.956887338163085,37.43923821235493,4.586692815064296,5.473660284443312,8.564706329608327,9.053677475383836,21.61645318827497,3.1399993896484375,-1.9773321784551285,-5.033002471923822,-9.041462591831959,-1.0245423520156862,-7.0372325318778906,-3.0287724119697543,7.2666920541992255,17.818673610858816,-21.266658220871513,2.00423005995407,2,3.2800025939941406,5.310005187988281,10.267501831054688,9.025005340576172,10.960006713867188,0,0.14708119827889177,-1.3484784556252059,67.93000030517578,-1.6190497815641454,68.93000030517578,1.228369135082194,68.87000274658203,0.14708119827889177 1595,2016-02-09,67.76999664306639,68.34999847412111,65.68000030517578,65.68000030517578,1455400.0,0.02759666078912093,-1.5550266481711459,-1.4718223970170163,39.45980068081533,38.088031224257726,2.490928580411662,3.3306047575141946,6.668096103878597,7.211152908155384,22.681287667999484,2.6699981689453267,-1.8181088467036943,-2.899502563476574,-6.881945758443862,1.0829406314907146,-4.890724160960218,-0.9082809659929296,4.941091074160184,45.775648996400726,5.730879462473212,1.9912215974836465,2,1.460002899169936,2.4150047302246236,8.257503509521499,7.205005645751967,9.420005798339858,1,0.12852305069072667,1.731483672712502,65.94999694824219,-1.3484784556252059,67.93000030517578,-1.6190497815641454,68.93000030517578,0.12852305069072667 1596,2016-02-10,66.88999938964844,68.94000244140625,66.80999755859375,68.19000244140625,1437800.0,-0.01298505676564743,-1.9178014903378866,-0.6220121194422179,38.57049796909725,37.79848015360494,3.0750716469228507,3.8039138874574263,7.44613777040135,8.066632557730259,24.031397039579446,2.1300048828125,-1.6164936118541817,-3.3974998474121065,-7.285321262424915,0.4903215676007022,-5.341410554918511,-1.4535891399057022,5.345823119476179,43.47821279526378,1.983487302748415,1.9439107075064022,2,2.3400001525878906,3.295001983642578,9.370002746582031,8.085002899169922,10.590003967285156,2,0.13230675070824827,-1.5550266481711459,67.76999664306639,1.731483672712502,65.94999694824219,-1.3484784556252059,67.93000030517578,0.13230675070824827 1597,2016-02-11,66.34999847412111,66.72000122070311,65.01999664306639,65.54000091552734,1531200.0,-0.008072969359465998,1.1935499748969205,-0.6230735824031471,34.41769661819826,36.240872352252666,3.1884862034347634,4.118762369999516,7.873549493238457,8.58782815277658,24.727723826342068,1.8700027465820455,-1.6231511808938563,-3.6605007171630746,-7.84564519554209,0.5246437612159411,-5.753072956352582,-1.5679284779735667,5.439074739387678,35.37412612213649,-5.498289159525164,2.0925722391895096,2,2.285003662109361,3.6450004577636577,10.037502288818345,8.625003814697251,11.650001525878892,3,0.14996239346588025,-1.9178014903378866,66.88999938964844,-1.5550266481711459,67.76999664306639,1.731483672712502,65.94999694824219,0.14996239346588025 1598,2016-02-12,68.05999755859375,68.26999664306639,66.97000122070311,67.19999694824219,1154200.0,0.02577240578444928,1.0312447845886534,1.0617323487302956,44.05286512824007,36.46989104024883,0.7867956612515172,2.182801567211186,6.031436551128621,6.847859467906559,24.96899724471298,1.919998168945284,-1.5770728518746893,-1.7360015869140568,-5.85551375221452,2.3835105783864066,-3.7957576695642956,0.323754495736182,3.3091313170361474,78.79507086142267,33.65019650247096,2.0597560826502326,2,-0.014995574951171875,1.7750015258789062,8.140003204345703,6.915004730224609,9.810005187988281,4,0.1253305772153943,1.1935499748969205,66.34999847412111,-1.9178014903378866,66.88999938964844,-1.5550266481711459,67.76999664306639,0.1253305772153943 1599,2016-02-16,68.22000122070311,69.19000244140625,67.97000122070311,68.41000366210939,1609100.0,0.002350920773566134,-2.5362229102166136,-0.22093291460410325,39.932448942349524,36.98576522837195,0.0189607664976279,1.8133352526624265,5.774883148662781,6.666815225321912,24.49815992077764,1.2200012207031392,-1.691578978017219,-1.3839981079101733,-5.416239467933963,2.648243252113616,-3.400118787922068,0.6321225721017214,2.7543799773206388,76.7386121839612,33.78098451531297,2.0161206800118916,2,-0.17499923706053266,1.6149978637695455,7.345001220703139,6.755001068115249,9.299995422363295,1,0.12078565986992262,1.0312447845886534,68.05999755859375,1.1935499748969205,66.34999847412111,-1.9178014903378866,66.88999938964844,0.12078565986992262 1600,2016-02-17,68.38999938964844,69.80999755859375,68.04000091552734,68.70999908447266,1788300.0,0.002491910963111188,-2.470593075179703,1.6841872791516916,41.61534275875967,37.43388702446668,-0.5769815467606492,1.471478119708351,5.534755071906375,6.469046819441189,24.82368178323748,1.7699966430664062,-2.058299146792166,-1.056999969482419,-5.017368147222953,2.903368208258115,-3.037184058352679,0.923184119387841,2.213318991425524,70.35494994704031,26.965224138833307,1.980184088870266,2,-1.0900001525878906,1.4449996948242188,7.1750030517578125,6.585002899169922,9.220001220703125,2,0.12457968048688906,-2.5362229102166136,68.22000122070311,1.0312447845886534,68.05999755859375,1.1935499748969205,66.34999847412111,0.12457968048688906 1601,2016-02-18,68.44999694824219,69.55000305175781,68.26000213623047,68.63999938964844,986600.0,0.0008772855553327297,-3.5263820104403694,0.5937581956464726,40.349639791093196,37.97727092720294,-0.7854173555422221,1.2785606559839948,5.366160546939113,6.393002050026169,24.571311677129977,1.2900009155273438,-2.2998852486361585,-0.871002197265625,-4.787456274234756,3.0454518797035064,-2.8292292357501907,1.0872248412189407,1.8045223848989735,71.60750834216005,29.331009862345155,1.9582270384845657,2,-1.1499977111816406,1.3850021362304688,7.1150054931640625,6.070003509521484,9.310005187988281,3,0.12768452714136336,-2.470593075179703,68.38999938964844,-2.5362229102166136,68.22000122070311,1.0312447845886534,68.05999755859375,0.12768452714136336 1602,2016-02-19,67.94999694824219,68.58999633789061,67.59999847412111,68.26999664306639,1373900.0,-0.007304602224863066,1.0624975164707677,1.6841872791518686,30.591832498067646,37.660779080531555,-0.4906466927141935,1.6679685629488574,5.73436264041527,6.86989266196268,24.415940206085374,0.9899978637695028,-2.361289200127203,-1.2465019226074219,-5.171479477532586,2.678475632317742,-3.2089907000700038,0.71598685485516,1.9766512798421445,34.50693631059231,-2.397023551121265,1.9624887774625817,2,-0.6499977111816406,1.7900047302246094,7.6150054931640625,5.6450042724609375,10.680000305175781,4,0.1402502845724991,-3.5263820104403694,68.44999694824219,-2.470593075179703,68.38999938964844,-2.5362229102166136,68.22000122070311,0.1402502845724991 1603,2016-02-22,68.48000335693361,69.36000061035156,68.41000366210939,68.48999786376953,1978800.0,0.007799947498086324,-11.667141403867928,0.031232863648241554,35.652186499772924,38.29359009848821,-1.0442439504015368,0.9786395633558129,5.049887021268191,6.3525165029323745,24.26160883388377,1.410003662109375,-2.3332682802326588,-0.5834957122802535,-4.410223720764307,3.2432322962038,-2.4968597165222803,1.3298682919617733,1.1384460323973116,39.819241962378,5.3334674314445465,1.913364004242028,2,-1.0650062561035298,0.7549972534179545,6.647499084472642,5.114997863769517,10.249999999999986,0,0.1390186357533596,1.0624975164707677,67.94999694824219,-3.5263820104403694,68.44999694824219,-2.470593075179703,68.38999938964844,0.1390186357533596 1604,2016-02-23,68.01000213623047,68.65000152587889,67.61000061035156,68.06999969482422,1773700.0,-0.0068633352462526,-1.4186050637852086,6.003053435123039,38.44843005577324,38.181215584594646,-0.2808336992702891,1.365878529086359,5.36096359696873,6.824080594584245,23.70111141415202,1.0400009155273295,-2.3021713803620543,-0.9564971923828125,-4.786958831363975,2.8739644465983503,-2.871728011873401,0.958733627107776,1.3499984741210938,18.552209590946383,-18.073529913668416,1.915230819490583,2,-0.5950050354003906,1.2249984741210938,6.399999618530273,5.584999084472656,11.909996032714844,1,0.1449786840265208,-11.667141403867928,68.48000335693361,1.0624975164707677,67.94999694824219,-3.5263820104403694,68.44999694824219,0.1449786840265208 1605,2016-02-24,71.6500015258789,72.08000183105469,67.06999969482422,67.09999847412111,3287900.0,0.05352153029428197,-1.173536430767805,-75.83646998982682,60.2810573254015,40.59349995751734,-3.701865440979759,-2.3596600630389304,1.6075077231360524,3.1803208359830393,22.596671174217892,5.010002136230469,-2.059456292556092,2.661001968383786,-1.2295160587243004,6.551519995491873,0.71574295482975,4.606260981937822,-6.8600006103515625,91.41716323699387,49.800325555754036,1.9452590135540406,2,-3.1000022888183594,-2.4150009155273438,2.114999771118164,1.9449996948242188,8.540000915527344,2,0.08192595941630709,-1.4186050637852086,68.01000213623047,-11.667141403867928,68.48000335693361,1.0624975164707677,67.94999694824219,0.08192595941630709 1606,2016-02-25,73.9000015258789,73.93000030517578,71.88999938964844,72.36000061035156,1747700.0,0.03140265111072371,1.5500035762820972,0.33846151266478747,65.81794747521059,44.0824167194076,-5.423236793111045,-4.604745594678064,-0.6928127342561226,0.8717455491874375,22.359860108895624,2.279998779296875,-1.4906044001586594,4.758001708984381,0.35417108861329893,9.161832329355462,2.55608639879884,6.959917019169922,-8.96420059204101,99.56270004915731,52.349354439042436,2.201915310185544,2,-3.450000762939453,-4.540000915527344,-0.23000144958496094,-0.30500030517578125,5.549995422363281,3,0.050202963570622705,-1.173536430767805,71.6500015258789,-1.4186050637852086,68.01000213623047,-11.667141403867928,68.48000335693361,0.050202963570622705 1607,2016-02-26,74.02999877929688,74.55000305175781,73.63999938964844,74.12000274658203,989600.0,0.001759096762297796,-1.09195583734533,-0.05844409985583426,70.55255001133617,47.02682615086272,-4.860381241387884,-4.756512056678389,-0.9074741323080957,0.6558708753061921,22.189847466009894,0.910003662109375,-1.161470893522477,4.746998977661136,-0.09445540589285883,9.58845336121513,2.3262717858841313,7.16772616943814,-8.734429870605467,93.04807434372448,38.9188762700573,2.4207271917769995,2,-3.2199974060058594,-4.359996795654297,-1.0,-0.43499755859375,4.680000305175781,4,0.050385025238940395,1.5500035762820972,73.9000015258789,-1.173536430767805,71.6500015258789,-1.4186050637852086,68.01000213623047,0.050385025238940395 1608,2016-02-29,72.83999633789062,74.25,72.80000305175781,74.0199966430664,1005000.0,-0.01607459760946317,-1.3016064281345936,13.110536577095871,74.51956545584677,50.86983909680686,-3.264307545585581,-3.7725309251383408,0.14811827725361582,1.7298502129963964,22.99467287341669,1.4499969482421875,-0.7381010842234446,3.5649967193603516,-1.2510583692574642,8.381051807978167,1.1569691750514437,5.973024263669259,-6.989161380615229,77.13895793533173,17.65594690160564,2.4080275443089088,2,-2.0299949645996094,-3.169994354248047,0.19000244140625,0.7550048828125,6.910003662109375,0,0.07948930816345245,-1.09195583734533,74.02999877929688,1.5500035762820972,73.9000015258789,-1.173536430767805,71.6500015258789,0.07948930816345245 1609,2016-03-01,74.33999633789062,74.55999755859375,72.69999694824219,73.2300033569336,927200.0,0.020593081760215792,1.4000078755272911,-0.9406717744803285,73.92570316272509,54.4598791416919,-4.252039044592323,-5.372342028833614,-1.5241805900727456,0.12871652043385495,23.885486676002728,1.8600006103515625,-0.11271791870338177,4.953496932983398,-0.22828600596153592,10.135279871928333,2.3626054635109313,7.544388402455866,-7.967211294946281,97.0627331982655,34.365078666581866,2.590891469472465,3,-3.5249977111816406,-4.664997100830078,-1.30999755859375,-0.7449951171875,3.9300003051757812,1,0.05905309705813644,-1.3016064281345936,72.83999633789062,-1.09195583734533,74.02999877929688,1.5500035762820972,73.9000015258789,0.05905309705813644 1610,2016-03-02,74.66000366210938,74.69999694824219,73.62999725341797,74.45999908447266,1044900.0,0.004304645412736452,6.643096542140113,0.18018544357305363,79.49884719213078,58.80979107514052,-4.0109033226275415,-5.672891817349495,-1.954746396547904,-0.2935065002916133,24.173269410105807,1.0699996948242188,0.26115890027661237,5.076504135131842,-0.5951630776799846,10.748171347943668,2.2406705287259285,7.912337741537755,-7.632241617913081,98.57675014661483,32.06626454145591,2.8358336064059126,3,-3.775005340576172,-4.915004730224609,-1.6300048828125,-0.5900039672851562,2.9199981689453125,2,0.07045264196130008,1.4000078755272911,74.33999633789062,-1.3016064281345936,72.83999633789062,-1.09195583734533,74.02999877929688,0.07045264196130008 1611,2016-03-03,76.1500015258789,76.20999908447266,74.16999816894531,74.43000030517578,1062600.0,0.019957109438580423,1.2173967127195529,8.599809269502193,84.70253488067995,64.82209133987521,-4.798393712197338,-6.945632290193572,-3.4819175091823666,-1.885598089008198,23.728352017364006,2.0400009155273438,0.7704630015089577,6.202502059936521,-0.16777504476604577,12.572779164639087,3.0173635075852303,9.38764061228781,-8.355015991278023,98.29066888665248,26.69153364955413,3.185138552351285,3,-4.510002136230469,-5.650001525878906,-3.1725025177001953,-2.0800018310546875,0.6899948120117188,3,0.053053195463881764,6.643096542140113,74.66000366210938,1.4000078755272911,74.33999633789062,-1.3016064281345936,72.83999633789062,0.053053195463881764 1612,2016-03-04,76.69999694824219,77.2300033569336,75.51000213623047,76.4000015258789,913500.0,0.007222526741202717,1.5293982351522224,0.17441581944961942,83.3333137104151,70.1199943632799,-4.444009280255898,-7.255674742394618,-4.091508697314666,-2.531054611457563,23.386365731095328,1.720001220703125,1.2984846448746907,6.363997650146487,-0.6592617471847149,13.38725704747769,2.852367951480886,9.875627348812088,-7.895209787656697,88.30009583044915,16.88369762898779,3.5116296986656024,3,-4.549995422363281,-5.689994812011719,-4.164997100830078,-2.6299972534179688,1.0400009155273438,4,0.0358539779585092,1.2173967127195529,76.1500015258789,6.643096542140113,74.66000366210938,1.4000078755272911,74.33999633789062,0.0358539779585092 1613,2016-03-07,76.13999938964844,76.62000274658203,75.72000122070312,75.81999969482422,614500.0,-0.007301141862777971,-2.4615666769370717,1.0666819256885633,79.64071035598886,74.6969143966372,-2.9984980234508214,-6.375967105418127,-3.6088365374717597,-2.0760128396915007,22.69405884237048,0.9799957275390625,1.8822085774664004,5.393500137329099,-1.9882226872654485,12.775222961923639,1.7026387250318322,9.084361549626365,-6.155681961574217,75.93813630828772,4.980363844325822,3.690861412297271,3,-3.9899978637695312,-5.129997253417969,-3.604999542236328,-2.0699996948242188,2.4300003051757812,0,0.0337536080302836,1.5293982351522224,76.69999694824219,1.2173967127195529,76.1500015258789,6.643096542140113,74.66000366210938,0.0337536080302836 1614,2016-03-08,75.6500015258789,76.41000366210938,75.01000213623047,75.86000061035156,1062200.0,-0.0064354855226876895,1.1373984450074255,-0.6562477648236893,76.53509493520866,76.50291857550467,-1.464840847135548,-5.398808784847205,-3.2266635151995615,-1.6809941450571273,20.913370091839028,1.4000015258789062,2.6968901078517007,4.418502044677737,-2.9107486111302308,11.747752700485705,0.7538767167737603,8.083127372581714,-4.651288067764369,56.11113465858517,-14.306441573897061,3.664625327903984,3,-1.0900001525878906,-4.6399993896484375,-3.115001678466797,-1.5800018310546875,2.2099990844726562,1,0.05419693841934081,-2.4615666769370717,76.13999938964844,1.5293982351522224,76.69999694824219,1.2173967127195529,76.1500015258789,0.05419693841934081 1615,2016-03-09,76.4800033569336,76.81999969482422,75.56999969482422,75.91999816894531,652600.0,0.01097160362608518,1.016132505583619,-2.6667029972752045,77.78548050122725,77.8326444672843,-1.7183596361603009,-5.842362371800846,-4.1557790622534725,-2.5772042593497133,19.50111946116742,1.25,3.4752326572030228,4.8130035400390625,-2.683405105674666,12.309412185752791,1.0647992171821983,8.561207862895927,-4.6089093129843945,75.49023763279736,5.00741563931463,3.748204322856863,3,-1.5150032043457031,-5.470001220703125,-3.9475040435791016,-2.410003662109375,1.6699981689453125,2,0.023404722902258257,1.1373984450074255,75.6500015258789,-2.4615666769370717,76.13999938964844,1.5293982351522224,76.69999694824219,0.023404722902258257 1616,2016-03-10,75.73999786376953,76.80999755859375,74.9000015258789,76.68000030517578,486100.0,-0.009675803617717471,2.183334816830487,-1.6785602375989428,76.51462074560266,78.49509677109168,-0.7709793873207786,-4.643412263659016,-3.532299657605762,-1.9154078892539417,18.267147619892484,1.9099960327148438,4.288906644994114,3.630498123168948,-3.7220543678137403,10.983050614151637,-0.04577812232240319,7.3067743686602995,-3.118656516002517,36.05131664254514,-37.37189793213589,3.6762762454913465,3,-0.7749977111816406,-4.7299957275390625,-3.1074981689453125,-1.6699981689453125,2.8700027465820312,3,0.024293689189095247,1.016132505583619,76.4800033569336,1.1373984450074255,75.6500015258789,-2.4615666769370717,76.13999938964844,0.024293689189095247 1617,2016-03-11,76.30000305175781,76.75,75.44999694824219,76.6500015258789,677300.0,0.007393784047836194,3.727323169970453,0.3723378352055061,76.56248299325009,78.72208760858094,-1.089717280694856,-4.658617306525713,-4.224068843885277,-2.5521177818669827,16.417890200602468,1.3000030517578125,4.560721502386897,3.6930030822753963,-3.3590360739225247,10.745042238473317,0.16698350417644292,7.21902266037435,-3.0334490227074724,72.9168156784207,-4.56056555250575,3.526019578098958,3,-1.3350028991699219,-5.290000915527344,-4.277502059936523,-2.740001678466797,2.2999954223632812,4,0.007077238067297431,2.183334816830487,75.73999786376953,1.016132505583619,76.4800033569336,1.1373984450074255,75.6500015258789,0.007077238067297431 1618,2016-03-14,76.58999633789062,76.79000091552734,75.43000030517578,76.1500015258789,625200.0,0.003800698224560861,2.238081397989119,-1.257133514986376,79.50479250829184,79.34198642475502,-0.8848881972028266,-4.507922101071216,-4.636791386798819,-2.9191855982583093,15.423039275278189,1.3600006103515625,4.5591115299914975,3.5564964294433565,-3.368279112045201,10.481271970931914,0.09410865869908491,7.018884200187628,-2.7685594029366314,88.02064706864078,2.961998578225092,3.462387770744275,3,-1.1599960327148438,-5.579994201660156,-4.567495346069336,-3.0299949645996094,2.0,0,0.015015035655641773,3.727323169970453,76.30000305175781,2.183334816830487,75.73999786376953,1.016132505583619,76.4800033569336,0.015015035655641773 1619,2016-03-15,76.45999908447266,76.83000183105469,75.02999877929688,76.1500015258789,744100.0,-0.0016973137437487074,2.4285672765320507,0.7045482131400531,71.80416179021722,78.48702138009796,-0.47220051622825565,-3.930470205367044,-4.613254333309996,-2.8713140708496496,14.804808670771575,1.8000030517578125,4.484743266955334,3.0144992828369084,-3.6811505409254437,9.71014910659926,-0.33332562904426766,6.362324194718084,-2.1613628504415203,80.82887626547127,-3.2839605352098857,3.347824911881178,3,-0.7599983215332031,-5.4499969482421875,-4.652498245239258,-3.1149978637695312,1.5999984741210938,1,0.027596137007802612,2.238081397989119,76.58999633789062,3.727323169970453,76.30000305175781,2.183334816830487,75.73999786376953,0.027596137007802612 1620,2016-03-16,76.91000366210938,77.1500015258789,75.23999786376953,75.9800033569336,506700.0,0.005885490230513213,1.7092326755442047,3.000024611143926,66.30553110237685,76.4429098491754,-0.6364029753419516,-3.9099132199452242,-5.115749268658135,-3.39160199476089,14.545639245327008,1.910003662109375,4.476764400194568,3.038503646850586,-3.381299270523243,9.458306564224415,-0.17139781183632863,6.2484051055375005,-2.2009760308718995,89.33342827690971,6.878507748077638,3.2099014586869123,3,-0.845001220703125,-5.785003662109375,-6.665002822875977,-4.995002746582031,1.279998779296875,2,0.012352059589228803,2.4285672765320507,76.45999908447266,2.238081397989119,76.58999633789062,3.727323169970453,76.30000305175781,0.012352059589228803 1621,2016-03-17,77.19000244140625,77.3499984741211,76.2699966430664,76.93000030517578,624400.0,0.0036406028600257656,2.724181476171058,0.27957209775466174,66.84436043258157,74.61080392941611,-0.8418980730737502,-3.6907887927400367,-5.43736265642346,-3.7529448330448076,14.307455344327588,1.0800018310546875,4.399467957255425,2.881502151489258,-3.163352261642032,8.926356564620548,-0.1409250550763943,5.90392935805491,-2.160003662109375,93.1036183723737,11.493421356840642,3.022427206565646,3,-1.06500244140625,-6.0050048828125,-7.482501983642578,-5.275001525878906,1.2399978637695312,3,0.012436831896739164,1.7092326755442047,76.91000366210938,2.4285672765320507,76.45999908447266,2.238081397989119,76.58999633789062,0.012436831896739164 1622,2016-03-18,77.4800033569336,78.02999877929688,76.7699966430664,77.55000305175781,1013900.0,0.0037569750790911183,1.446627111990104,-0.26922738343261243,77.35852112162851,74.35722734782051,-1.1282689294300638,-3.4047833743062483,-5.753893577969677,-4.142589938894346,13.91416384201642,1.2600021362304688,4.240276933533821,2.695002746582034,-2.707785500655092,8.09779099381916,-0.006391377036521817,5.39639687020059,-2.2400054931640625,81.66681925455728,-0.4879348445441565,2.7013941236185604,3,-1.0150032043457031,-5.955005645751953,-7.772502899169922,-5.56500244140625,1.30999755859375,4,0.014584372798905454,2.724181476171058,77.19000244140625,1.7092326755442047,76.91000366210938,2.4285672765320507,76.45999908447266,0.014584372798905454 1623,2016-03-21,78.0,78.05999755859375,76.86000061035156,77.4000015258789,578900.0,0.006711365778740319,2.3333545262845576,-8.571444141689373,74.4000244140625,74.11999728991539,-1.5161136240840989,-3.3465778104696255,-6.243344187316509,-4.765807102360526,13.95055123494718,1.1999969482421875,3.8552915291959096,2.73899955749512,-1.9560098403303243,7.434008955320564,0.39149485858240496,5.086504256407835,-2.2578019714355406,98.01988175692688,17.017615930451854,2.3475046989127195,3,-1.5200004577636719,-5.4850006103515625,-8.684999465942383,-6.084999084472656,0.6999969482421875,0,0.007692288129757641,1.446627111990104,77.4800033569336,2.724181476171058,77.19000244140625,1.7092326755442047,76.91000366210938,0.007692288129757641 1624,2016-03-22,77.87000274658203,78.45999908447266,77.16000366210938,77.47000122070312,825700.0,-0.0016666314540765281,-1.549019021190339,0.6666709052299633,71.95624833661228,73.47230482718038,-1.160088176880521,-2.5718809535868132,-6.094320259569173,-4.722152677370502,13.732803794665099,1.2999954223632812,3.4864119471034485,2.116002273559573,-1.2580074883895236,5.49001203550867,0.4289973925850177,3.8030071545341286,-1.6642448120117166,81.67713930984807,2.778217156434053,1.6870048809745513,3,-1.19000244140625,-5.105003356933594,-8.930002212524414,-5.9550018310546875,0.80999755859375,1,0.009246096903986478,2.3333545262845576,78.0,1.446627111990104,77.4800033569336,2.724181476171058,77.19000244140625,0.009246096903986478 1625,2016-03-23,77.5199966430664,77.93000030517578,77.11000061035156,77.62000274658203,506600.0,-0.004494748827153283,1.2777730682829653,-0.25001430506017663,61.102070694955195,71.75979926599733,-0.7230851384656063,-1.8546502838290593,-5.75056164252598,-4.338933238683438,14.961143672030905,0.8199996948242188,3.1857982075222395,1.472496414184576,-1.379163005978441,4.324155834347593,0.0466667041030604,2.8983261242660916,-0.8633904785156261,57.077561940860065,-18.568344610871307,1.4258297100815098,3,-0.7749977111816406,-4.754997253417969,-8.579996109008789,-5.6049957275390625,0.06000518798828125,2,0.006965956384308525,-1.549019021190339,77.87000274658203,2.3333545262845576,78.0,1.446627111990104,77.4800033569336,0.006965956384308525 1626,2016-03-24,77.61000061035156,78.22000122070312,76.41000366210938,76.4800033569336,393100.0,0.0011610419399212812,-1.8503973903797286,-11.299282880683553,57.96849905534578,69.69380105067464,-0.5810357166956663,-1.7417603360619722,-5.861692564428353,-4.356542132481934,15.331202306577312,1.80999755859375,2.961837985679921,1.377000427246088,-1.3671136176152743,4.12111447210745,0.004943404815406893,2.7490574496767692,0.8499984741210938,58.53656721139425,-14.868022361500117,1.3720570224306816,3,-0.8650016784667969,-4.845001220703125,-9.042501449584961,-5.694999694824219,0.1699981689453125,3,0.007473287288923602,1.2777730682829653,77.5199966430664,-1.549019021190339,77.87000274658203,2.3333545262845576,78.0,0.007473287288923602 1627,2016-03-28,77.76000213623047,78.36000061035156,77.30000305175781,78.01000213623047,639000.0,0.0019327602718623993,1.2315809762443983,-0.2212394757985565,65.28301397903792,68.11360343631308,-0.5611699738533957,-1.6843489224594492,-5.946405514100775,-4.454096990645667,15.521533294283385,1.05999755859375,2.6276889121567137,1.3405017852783203,-1.2772973108188381,3.9583008813754788,0.03160223722973399,2.6494013333269066,0.6589970397949259,65.85373115442302,-6.931702181878521,1.3088995480485799,3,-1.0150032043457031,-4.995002746582031,-9.192502975463867,-5.845001220703125,-0.6300048828125,0,0.008616231359813042,-1.8503973903797286,77.61000061035156,1.2777730682829653,77.5199966430664,-1.549019021190339,77.87000274658203,0.008616231359813042 1628,2016-03-29,78.62999725341797,78.79000091552734,77.55000305175781,77.55000305175781,691200.0,0.0111882085042041,-1.2963046687906639,-4.319976806640625,76.23232011175436,68.60562102759499,-1.2419653385730953,-2.2117272374496793,-6.754485940991486,-5.245296669957298,16.202080482010615,1.2399978637695312,2.3819984577292814,1.920996856689456,-0.27701107188926244,4.119004785268174,0.8219928924000897,3.0200008209788223,-2.2199935913085938,93.277149295883,17.623165994017953,1.0990039642893592,3,-1.6149978637695312,-5.6999969482421875,-10.109996795654297,-6.714996337890625,-1.1399993896484375,1,0.0020348933956297888,1.2315809762443983,77.76000213623047,-1.8503973903797286,77.61000061035156,1.2777730682829653,77.5199966430664,0.0020348933956297888 1629,2016-03-30,78.7300033569336,79.16999816894531,78.22000122070312,79.12999725341797,336100.0,0.00127185688679754,2.958355850844009,-0.37036670740408456,72.7272166804355,69.31914164737928,-1.1019953138268477,-2.0722260006116358,-6.780789701126665,-5.258259979312484,16.873484363282625,0.9499969482421875,2.0957323545104884,1.8015026092529354,-0.27376778327328566,3.8767730017791564,0.7638674129898249,2.839137805516046,-2.272399749755863,84.05812725634264,8.037120332231254,1.0376351962631127,3,-1.0100059509277344,-5.610004425048828,-10.405004501342773,-6.81500244140625,-1.5,2,-0.0003811305399717968,-1.2963046687906639,78.62999725341797,1.2315809762443983,77.76000213623047,-1.8503973903797286,77.61000061035156,-0.0003811305399717968 1630,2016-03-31,79.91999816894531,80.44000244140625,78.75,78.94000244140625,972200.0,0.015114883288099401,-1.4852965925792951,-2.4500267032883194,88.70369559289563,71.74795666519196,-2.0340199910976793,-3.0018570147421144,-7.864648684582619,-6.346223391549728,17.75672328600028,1.7099990844726562,1.768160294016866,2.7284976959228544,0.533927847480129,4.92306754436558,1.6312127717014846,3.825782620144224,-3.353898779296884,87.09666426867592,5.771090246129987,1.0972849242213631,3,-1.4949951171875,-6.164997100830078,-11.594999313354492,-8.004997253417969,-2.0699996948242188,3,-0.0155154891413819,2.958355850844009,78.7300033569336,-1.2963046687906639,78.62999725341797,1.2315809762443983,77.76000213623047,-0.0155154891413819 1631,2016-04-01,80.19000244140625,80.26000213623047,79.29000091552734,79.63999938964844,690400.0,0.0033784319150029773,1.8115877930119417,0.5612300506033476,88.06261179077246,72.93730007287462,-2.04921931291328,-3.1132961988317334,-8.005138207276218,-6.505203475788505,18.101045283067705,0.970001220703125,1.695340460313389,2.796501922607419,0.2847667906958975,5.308237054518941,1.5406343566516512,4.052369488563187,-3.3914688686523533,92.03821501290193,9.2503998043519,1.2558675659557632,4,-1.7649993896484375,-4.025001525878906,-11.297502517700195,-8.275001525878906,-2.4200057983398438,4,-0.032547705834759855,-1.4852965925792951,79.91999816894531,2.958355850844009,78.7300033569336,-1.2963046687906639,78.62999725341797,-0.032547705834759855 1632,2016-04-04,79.44999694824219,81.58999633789062,79.19000244140625,80.01000213623047,692400.0,-0.009228151523062667,-3.444457003185996,-1.0181856013316688,75.71937065873358,73.0838941000603,-1.117947091098813,-2.273255128425447,-7.124460520423213,-5.674754006211316,18.316723912337856,2.399993896484375,1.6936582309911756,1.9189964294433537,-0.7302127428474705,4.568205601734178,0.5943918432979416,3.243601015588766,-2.4329752433691567,47.02963004928899,-33.6464765295949,1.3246045861454157,4,-0.4499969482421875,-2.3050003051757812,-9.54499626159668,-7.534996032714844,-0.6899948120117188,0,-0.021019486885987315,1.8115877930119417,80.19000244140625,-1.4852965925792951,79.91999816894531,2.958355850844009,78.7300033569336,-0.021019486885987315 1633,2016-04-05,78.70999908447266,79.4000015258789,78.4800033569336,78.80000305175781,479300.0,-0.009314007453664286,-2.3454757313875905,0.1607198812005286,68.23334767705845,72.67023847122098,-0.29798031798689806,-1.4027679556247108,-6.272055393281789,-4.847697012394477,18.323459397693664,0.9699935913085938,1.6526140497804818,1.0504985809326115,-1.563708652752922,3.664705814618145,-0.25660503591015527,2.3576021977753783,-1.3271394089582174,14.540017024667657,-63.385549846074376,1.3071036168427654,4,0.29000091552734375,-1.56500244140625,-8.46999740600586,-6.7949981689453125,-1.25,1,-0.020073711719384102,-3.444457003185996,79.44999694824219,1.8115877930119417,80.19000244140625,-1.4852965925792951,79.91999816894531,-0.020073711719384102 1634,2016-04-06,79.75,79.80000305175781,78.41999816894531,78.55000305175781,467900.0,0.01321307238755276,1.1230794511543833,-13.332711706366025,71.0058597276897,73.77065947485815,-1.165861735066244,-2.2344179031178726,-7.146883344854899,-5.8082374437944395,18.79498111478118,1.3800048828125,1.5288220997046977,1.8854995727539006,-0.7081558467647966,4.479154992272598,0.5886718629945591,3.182327282513242,-2.0305693914954617,41.955917958690534,-33.10037164806998,1.296827709759347,4,-0.75,-2.6050033569335938,-9.509998321533203,-7.834999084472656,-1.94000244140625,2,-0.028338584780319365,-2.3454757313875905,78.70999908447266,-3.444457003185996,79.44999694824219,1.8115877930119417,80.19000244140625,-0.028338584780319365 1635,2016-04-07,78.2699966430664,79.73999786376953,78.16999816894531,79.11000061035156,765300.0,-0.0185580358236187,-2.0192275244837323,-0.7000050862759559,56.783870952282825,73.63903413007337,0.4824521868365679,-0.6465878142210641,-5.555796684947552,-4.253858665478447,19.052759665449763,1.5800018310546875,1.3919481642568314,0.31599655151367756,-2.1988382264562887,2.830831329483644,-0.9414208374713127,1.5734139404986678,-0.2409207762109844,2.9239335573074916,-66.96407994156922,1.2574173889849836,4,1.1750030517578125,-0.6599998474121094,-8.02499771118164,-6.3549957275390625,-1.1899948120117188,3,-0.013287253490957496,1.1230794511543833,79.75,-2.3454757313875905,78.70999908447266,-3.444457003185996,79.44999694824219,-0.013287253490957496 1636,2016-04-08,77.58000183105469,78.12000274658203,77.29000091552734,78.05000305175781,644700.0,-0.008815572270410188,1.7213147559846913,0.5595226201396899,50.59807640885849,72.00737440005344,1.30497637479327,0.1985006323433538,-4.748840401618935,-3.509830488548033,19.442057887610606,0.9799957275390625,1.2735610777658053,-0.46599845886230185,-2.765181811206517,1.8331848934819135,-1.6155901350344095,0.6835932173098058,4.0099945068359375,6.744214517511253,-59.107001941266546,1.149591676172108,4,1.8599967956542969,0.29999542236328125,-7.265003204345703,-5.665000915527344,0.31999969482421875,4,0.0034802350695271045,-2.0192275244837323,78.2699966430664,1.1230794511543833,79.75,-2.3454757313875905,78.70999908447266,0.0034802350695271045 1637,2016-04-11,76.83999633789062,77.98999786376953,76.76000213623047,77.97000122070312,537800.0,-0.009538611442360678,1.102560089727037,2.40425946367119,43.24008536368486,68.34157053915683,2.1241298843455496,1.0340516869017904,-3.909988992804486,-2.7152350923605155,19.703458499495703,1.2299957275390625,1.278002855968566,-1.2330036163330078,-3.457319901858213,0.9913126691921974,-2.3451617590956033,-0.12084547357041231,4.664000091552737,2.6313874200356873,-56.70725444278004,1.1121581427626017,4,2.335002899169922,1.4050025939941406,-5.769996643066406,-4.93499755859375,0.0200042724609375,0,0.012103075865416146,1.7213147559846913,77.58000183105469,-2.0192275244837323,78.2699966430664,1.1230794511543833,79.75,0.012103075865416146 1638,2016-04-12,77.73999786376953,77.83999633789062,76.93000030517578,76.9800033569336,450000.0,0.0117126700777197,-1.1162683415837193,-0.672558604299449,49.3047883113047,65.73907849814229,1.2120672749529717,0.23676173565927172,-4.756354426298174,-3.5717841814348645,19.960873131687666,1.0,1.3312877600768473,-0.3905021667480497,-2.5104070527208506,1.7294027192247512,-1.4504546097344502,0.6694502762383507,3.5742387939453124,32.236691855372825,-23.273452217385298,1.059952442986398,4,1.4350013732910156,0.5050010681152344,-6.159996032714844,-6.214996337890625,-1.0799942016601562,1,0.013120713924489324,1.102560089727037,76.83999633789062,1.7213147559846913,77.58000183105469,-2.0192275244837323,78.2699966430664,0.013120713924489324 1639,2016-04-13,78.56999969482422,78.69999694824219,77.76000213623047,78.0,555000.0,0.010676638202501199,1.265063563411742,0.7500050193747867,55.3407997268014,62.03209006857627,0.3989342848855415,-0.45013789875498844,-5.493277881037827,-4.334863478009794,20.65995213691255,0.9599990844726562,1.3569352053263657,0.3339996337890625,-1.6409202639532623,2.3089195315313873,-0.6534603150820999,1.321459582660225,2.562067582031247,60.73826018832854,5.202225611475441,0.9874599488711645,4,0.6049995422363281,-0.3250007629394531,-6.989997863769531,-7.0449981689453125,-2.2300033569335938,2,-0.014127537414572289,-1.1162683415837193,77.73999786376953,1.102560089727037,76.83999633789062,1.7213147559846913,77.58000183105469,-0.014127537414572289 1640,2016-04-14,77.86000061035156,78.69000244140625,77.44000244140625,78.55000305175781,655200.0,-0.009036516319592458,1.5773163441875098,-1.210531247072051,51.19617085151244,57.93581885310294,0.8783620215659056,0.35276837128370175,-4.651720906505815,-3.589333568573423,21.143361937743506,1.25,1.216814957445834,-0.42349929809570597,-2.307752621590737,1.460754025399325,-1.3656259598432285,0.5186273636518166,3.0971840608789023,56.701103905552564,1.4808100117536114,0.9421266617475186,4,1.3149986267089844,0.3849983215332031,-5.07499885559082,-6.334999084472656,-0.8199996948242188,3,-0.0006422174591039775,1.265063563411742,78.56999969482422,-1.1162683415837193,77.73999786376953,1.102560089727037,76.83999633789062,-0.0006422174591039775 1641,2016-04-15,78.1500015258789,78.29000091552734,77.43000030517578,77.86000061035156,476400.0,0.0037246456878243794,2.0175476168168007,-0.42028969482529854,51.8413548752426,55.2827059882706,0.30011581412136934,0.14585377824558066,-4.744441552453054,-3.84079849024738,21.549586097587365,0.8600006103515625,1.1156994792689545,-0.18149833679198935,-1.99608574730415,1.6330890737201713,-1.0887920420480697,0.725795368464091,2.639295843951558,71.64964468162923,17.04016658247223,0.9072937052560773,4,0.13000106811523438,0.09499740600585938,-5.162500381469727,-6.625,-1.160003662109375,4,-0.013691614509692585,1.5773163441875098,77.86000061035156,1.265063563411742,78.56999969482422,-1.1162683415837193,77.73999786376953,-0.013691614509692585 1642,2016-04-18,78.61000061035156,78.9000015258789,77.86000061035156,78.19000244140625,523300.0,0.005886104612810916,1.0800018310546875,1.4482649759280208,49.901784810932945,53.24586566981222,-0.325832048031387,-0.23731542555951535,-4.9996818425580045,-4.267338763568304,21.77241591671299,1.0400009155273438,0.8041672695181603,0.22200088500976278,-1.5508426329987657,1.9948444030182912,-0.6644208739945014,1.108422644014027,2.0181249501349043,85.27915046550896,34.09188974703593,0.8864217590042608,4,-0.3299980163574219,-0.3000030517578125,-5.622499465942383,-7.084999084472656,0.18000030517578125,0,-0.009031918063350908,2.0175476168168007,78.1500015258789,1.5773163441875098,77.86000061035156,1.265063563411742,78.56999969482422,-0.009031918063350908 1643,2016-04-19,78.5999984741211,79.01000213623047,78.30999755859375,78.72000122070312,435800.0,-0.0001272374526498643,1.0,-0.28572207084468665,49.35577436375157,50.840300629374646,-0.37221701951452246,-0.18978872912013856,-4.7485775337806615,-4.221360906585645,22.015792347148988,0.7000045776367188,0.4672378843123397,0.1819988250732365,-1.5834906365691666,1.9474882867156396,-0.700745905747965,1.064743555894438,1.8734021493951332,74.05043120515322,25.904899686107484,0.8827447308211986,4,-0.34999847412109375,-0.29000091552734375,-5.612497329711914,-7.0749969482421875,0.5800018310546875,1,-0.02213737783140568,1.0800018310546875,78.61000061035156,2.0175476168168007,78.1500015258789,1.5773163441875098,77.86000061035156,-0.02213737783140568 1644,2016-04-20,78.58999633789062,78.95999908447266,78.16000366210938,78.61000061035156,482000.0,-0.00012725364407939477,1.2222057389903784,0.16669845508296777,42.53648144374211,49.257257350647905,-0.6080037520492994,-0.12973224039686215,-4.428787254198014,-4.175395390108179,22.01888898278183,0.7999954223632812,0.22858048725889546,0.1359970092773466,-1.6117166643301033,1.8837106828847965,-0.7378598275263784,1.0098538460810715,1.7348683461341778,73.41738534192203,28.951424326126187,0.8738568368037258,4,-0.7049942016601562,-0.279998779296875,-5.3699951171875,-7.064994812011719,0.39000701904296875,2,-0.024557739734245798,1.0,78.5999984741211,1.0800018310546875,78.61000061035156,2.0175476168168007,78.1500015258789,-0.024557739734245798 1645,2016-04-21,78.05999755859375,78.7699966430664,78.01000213623047,78.44000244140625,516100.0,-0.00674384532375083,-2.166671964904473,18.99618611746758,38.386031822099746,47.90036350767471,-0.12396190566778387,0.4667255975759588,-3.647444809800845,-3.624923686157217,22.009281203546273,0.7599945068359375,0.0568530915120391,-0.4210018157959041,-2.1240755683834465,1.2820719367916382,-1.2725386920896682,0.43053506049785994,2.1222726235192795,39.873197678348966,1.3659495494629041,0.8515368762937695,4,-0.17499542236328125,0.3549995422363281,-4.704996109008789,-6.534996032714844,1.2000045776367188,3,-0.022034348891851407,1.2222057389903784,78.58999633789062,1.0,78.5999984741211,1.0800018310546875,78.61000061035156,-0.022034348891851407 1646,2016-04-22,78.19000244140625,78.61000061035156,77.80999755859375,77.80999755859375,569800.0,0.001665448204951847,-3.2104882749759076,-1.0,42.64023002233555,47.83371291419145,-0.1769463689463322,0.4030663527768752,-3.4910439154971726,-3.7401980003163118,22.478659516678857,0.8000030517578125,-0.2429785820997381,-0.31999702453613565,-1.9798262005230924,1.3398321514508211,-1.1499116125296212,0.5099175634573498,1.8553770188714793,31.6669527678702,-5.524237878350846,0.8299145879934801,4,-0.220001220703125,0.7399940490722656,-4.595001220703125,-6.930000305175781,1.1999969482421875,4,-0.014707782196843988,-2.166671964904473,78.05999755859375,1.2222057389903784,78.58999633789062,1.0,78.5999984741211,-0.014707782196843988 1647,2016-04-25,78.43000030517578,78.54000091552734,77.93000030517578,78.18000030517578,389300.0,0.0030694188038857817,1.5957405363288097,0.6578862833279795,48.263037630082856,47.717962838500135,-0.18738941530853026,0.22750078787606753,-3.4185336324050866,-3.965037867458136,22.89223061151561,0.6100006103515625,-0.33102001204575515,-0.11349906921387287,-1.7362235642823407,1.509225425854595,-0.9248613167481068,0.697863178320361,1.4839640621400605,51.666698455689286,11.130677717866334,0.8113622475342315,4,-0.20999908447265625,0.5699996948242188,-4.775001525878906,-7.3600006103515625,1.0100021362304688,0,-0.018360352362656096,-3.2104882749759076,78.19000244140625,-2.166671964904473,78.05999755859375,1.2222057389903784,78.58999633789062,-0.018360352362656096 1648,2016-04-26,78.79000091552734,78.94000244140625,78.05999755859375,78.11000061035156,431700.0,0.0045900880906639685,-1.2564042372135333,2.720001220703125,43.49595218920866,46.401868667656494,-0.427768149314943,-0.12637757898399116,-3.5105264319032443,-4.32599545361424,23.18443054870357,0.8800048828125,-0.2970910780020972,0.23850135803222372,-1.3875928520866267,1.8645955681510742,-0.5745457470272015,1.051548463091649,0.9978049625450893,85.2175701405797,43.007988737515234,0.8130471050594219,4,-0.5699996948242188,0.20999908447265625,-4.795001983642578,-7.380001068115234,1.19000244140625,1,0.0,1.5957405363288097,78.43000030517578,-3.2104882749759076,78.19000244140625,-2.166671964904473,78.05999755859375,0.0 1649,2016-04-27,78.69999694824219,79.16000366210938,78.05999755859375,78.87999725341797,664400.0,-0.001142327278072397,1.9729367493169752,-0.264706212343906,53.589310209992576,46.667773040820954,-0.3546836200850976,-0.040830267864521375,-3.1531929526802287,-4.219438712018757,23.33263257971981,1.100006103515625,-0.11992297671488927,0.14999771118164062,-1.4754582834812453,1.7754537058445266,-0.6627302861498094,0.9627257085130907,0.9666967801565676,65.92558265705179,17.972227023592616,0.812727997331444,4,-0.4049949645996094,0.3000030517578125,-4.202497482299805,-7.274997711181641,1.0800018310546875,2,0.006099153437696625,-1.2564042372135333,78.79000091552734,1.5957405363288097,78.43000030517578,-3.2104882749759076,78.19000244140625,0.006099153437696625 1650,2016-04-28,78.68000030517578,79.43000030517578,78.33999633789062,78.41000366210938,581600.0,-0.0002540869611412644,-4.316946093299343,-1.4999788072733438,60.33830246448828,47.61187832851492,-0.23036285771017617,-0.12489788004899083,-2.866067792544726,-4.169744470032299,22.894085703609036,1.0900039672851562,-0.06188257770250516,0.19200096130370525,-1.3027711652845255,1.686773087891936,-0.5553851019904101,0.9393870245978206,0.8704257595362463,53.703782195283914,0.5155335699297439,0.7473860632941175,4,-0.060001373291015625,0.31999969482421875,-3.957500457763672,-7.055000305175781,1.220001220703125,3,0.0038129518377503224,1.9729367493169752,78.69999694824219,-1.2564042372135333,78.79000091552734,1.5957405363288097,78.43000030517578,0.0038129518377503224 1651,2016-04-29,77.58000183105469,78.45999908447266,77.06999969482422,78.06999969482422,799600.0,-0.01398066179276225,1.1889812028042606,-1.8148294667834637,56.51412376257572,48.34658265647523,0.8719758077333211,0.8111271303663301,-1.5081494649403453,-3.0648248733344587,21.952707878034882,1.6100006103515625,-0.16556589675464295,-0.7774974822998075,-2.0914046651535187,0.5364097005539037,-1.4344510737266631,-0.12054389087295192,1.8588072765180783,21.610254420845052,-36.40446765941168,0.6569535914268562,4,0.6699981689453125,1.4199981689453125,-2.825002670288086,-5.9550018310546875,2.0400009155273438,4,0.021655069161177654,-4.316946093299343,78.68000030517578,1.9729367493169752,78.69999694824219,-1.2564042372135333,78.79000091552734,0.021655069161177654 1652,2016-05-02,77.77999877929688,78.16999816894531,77.4000015258789,77.68000030517578,501600.0,0.002577944618739725,-1.3333371865860566,-0.20407940833008953,50.401615347022314,48.462787210171975,0.6055406880693113,0.5055215756351572,-1.4264658684828646,-3.2661923456848854,20.339986352861253,0.7699966430664062,-0.16436178072218866,-0.4940006256103544,-1.7252330843042643,0.7372318330835554,-1.1096168549573093,0.12161560373660052,1.6500015258789062,30.08469918856884,-29.90231179846002,0.615616229346956,5,0.470001220703125,1.3950004577636719,-3.0249996185302734,-6.154998779296875,2.1399993896484375,0,0.020699416760342038,1.1889812028042606,77.58000183105469,-4.316946093299343,78.68000030517578,1.9729367493169752,78.69999694824219,0.020699416760342038 1653,2016-05-03,77.12999725341797,77.44000244140625,76.41000366210938,77.30000305175781,953400.0,-0.008356923837493313,3.577725785395792,-1.7000839246204318,34.99998410543816,47.625398617027095,1.1455620009777334,1.0868052077611168,-0.5136155345748676,-2.6342883363917053,19.145258708267093,1.3699951171875,-0.2097414443002208,-1.0650020599365178,-2.378455395520646,0.24845127564761071,-1.7217287277285749,-0.4082753921444606,2.1932031249999966,23.840873895062867,-34.56187499017835,0.6567266677920632,5,0.7900047302246094,1.8700027465820312,-2.374998092651367,-5.504997253417969,2.4500045776367188,1,0.02994950434651944,-1.3333371865860566,77.77999877929688,1.1889812028042606,77.58000183105469,-4.316946093299343,78.68000030517578,0.02994950434651944 1654,2016-05-04,77.48999786376953,78.0,76.29000091552734,76.41999816894531,1006700.0,0.004667452653586146,-1.571438405277499,-6.293901180271956,45.84267004531341,48.453913975161946,0.6851704643106586,0.5784680208801802,-0.5860128630625923,-3.0084011214260613,17.674919436689997,1.7099990844726562,-0.26018078235071584,-0.5920013427734432,-1.7176008633337716,0.5335981777868852,-1.1548011030536003,-0.029201582493286082,1.6584107116699158,38.216470748312545,-19.55875883845603,0.5627997602801624,5,0.37000274658203125,1.4500007629394531,-2.517498016357422,-5.6999969482421875,1.2700042724609375,2,0.03213325024916891,3.577725785395792,77.12999725341797,-1.3333371865860566,77.77999877929688,1.1889812028042606,77.58000183105469,0.03213325024916891 1655,2016-05-05,77.2300033569336,77.94999694824219,77.05999755859375,77.41999816894531,734000.0,-0.003355200851766882,-2.358447652909931,-0.17756529551434255,39.59277658292741,48.115308037449935,0.9108327137578272,0.797439077478046,-0.15285248972615761,-2.7609804113948826,16.349753368375413,0.8899993896484375,-0.3159314283136325,-0.7999961853027315,-1.983621519258051,0.383629148652588,-1.3918088522803913,-0.20818351832507176,1.6897326057128907,43.31812140943514,-12.177377826895828,0.5918126669776579,5,0.6299972534179688,1.7099952697753906,-1.8100051879882812,-5.250003814697266,1.8699951171875,3,0.03301819644598458,-1.571438405277499,77.48999786376953,3.577725785395792,77.12999725341797,-1.3333371865860566,77.77999877929688,0.03301819644598458 1656,2016-05-06,77.8499984741211,78.01000213623047,76.80000305175781,76.88999938964844,674000.0,0.008027904832815791,-1.122820754780118,-5.052764727141308,41.70302294318425,47.38641751668342,0.26545106824490006,0.209447014491019,-0.6614423604126642,-3.3705919165824128,15.644603206227545,1.2099990844726562,-0.2866900975776616,-0.19350090026856037,-1.3615726318618186,0.9745708313246979,-0.7775367660651824,0.39053496552806166,0.8593586847558612,82.97871476979891,29.95971511071218,0.5840358657966269,5,0.01000213623046875,1.0900001525878906,-1.7599964141845703,-5.234996795654297,1.0100021362304688,4,0.026332730789189185,-2.358447652909931,77.2300033569336,-1.571438405277499,77.48999786376953,3.577725785395792,77.12999725341797,0.026332730789189185 1657,2016-05-09,77.7699966430664,78.44000244140625,77.47000122070312,78.01000213623047,512300.0,-0.0010276407530217524,-1.3095367847411443,-0.2500059604701619,41.0752374139436,47.11744920832063,0.27042377873176804,0.38229496437358534,-0.47285881747330905,-3.2978106918298806,15.447005080363057,0.970001220703125,-0.16942260438506196,-0.3200027465820341,-1.3525263912708425,0.7125208981067743,-0.8362645689264383,0.19625907576237012,0.7458120163425832,68.83696172885506,17.714977338994643,0.5162618223444077,5,0.09000396728515625,1.1700019836425781,-0.4749946594238281,-5.154994964599609,0.6200027465820312,0,0.023788172603458113,-1.122820754780118,77.8499984741211,-2.358447652909931,77.2300033569336,-1.571438405277499,77.48999786376953,0.023788172603458113 1658,2016-05-10,78.76000213623047,78.83999633789062,77.88999938964844,78.12999725341797,411600.0,0.012729915595956598,1.405076004867402,-2.6249602644796237,51.50982132572653,46.88639488784663,-0.8094017909049285,-0.5558763410867158,-1.302176723930728,-4.306278523154347,15.362718022866959,1.0699996948242188,-0.08770770435771169,0.6190025329589872,-0.4411246978874317,1.6791297638054061,0.08893891753578487,1.1490661483821896,-2.470001220703125,96.86296685246519,46.55518762700086,0.5300636154232083,5,-0.9000015258789062,-0.7150001525878906,-0.6875038146972656,-5.570003509521484,-0.34000396728515625,1,0.014728237699999092,-1.3095367847411443,77.7699966430664,-1.122820754780118,77.8499984741211,-2.358447652909931,77.2300033569336,0.014728237699999092 1659,2016-05-11,77.45999908447266,78.69000244140625,77.3499984741211,78.62999725341797,490700.0,-0.01650587882805299,1.0775117692981004,-1.8571255570625849,45.31251303851293,45.21686272940492,0.33102032066361176,0.6921935800317698,0.09836391378877352,-3.0585111057492327,14.572595441557217,1.410003662109375,-0.11638193834187405,-0.6255004882812472,-1.707068244322926,0.4560672677604316,-1.1662843663020936,-0.08471661026040067,-1.1189982604980457,32.35285317855086,-18.478607072982413,0.5407838780208409,5,0.10499954223632812,0.5850028991699219,0.6124992370605469,-4.270000457763672,0.34000396728515625,2,0.027369000408457245,1.405076004867402,78.76000213623047,-1.3095367847411443,77.7699966430664,-1.122820754780118,77.8499984741211,0.027369000408457245 1660,2016-05-12,77.80999755859375,78.0999984741211,76.95999908447266,77.80000305175781,580100.0,0.004518441495712011,2.8644286970465007,-0.008542326903765145,47.129870369345944,44.174167907934944,-0.1736247331261893,0.356536753010289,-0.1552734651606329,-3.428743105933677,14.013169683268611,1.1399993896484375,-0.12735559414056752,-0.27300186157226847,-1.3569928708883054,0.8109891477437685,-0.814997366230287,0.26899364308575,-1.4190168243408152,49.50969759074895,-3.5912028871716686,0.541995504658016,5,-0.24499893188476562,0.2050018310546875,0.2625007629394531,-4.619998931884766,1.1100006103515625,3,0.012209286819747422,1.0775117692981004,77.45999908447266,1.405076004867402,78.76000213623047,-1.3095367847411443,77.7699966430664,0.012209286819747422 1661,2016-05-13,77.08000183105469,77.77999877929688,77.05999755859375,77.5999984741211,566700.0,-0.009381772914069941,-1.5714091088677267,-52.02824427480916,40.50633047221814,43.07469181073448,0.5341599061417099,1.056424057820152,0.6165530668853876,-2.6945305867293143,13.432259591124948,0.75,-0.24466783545651083,-0.9494976043701229,-2.1216026228882043,0.2226074141479586,-1.5355501136291565,-0.36344509511108924,-0.6400407847289955,6.383134143619504,-44.96182636221158,0.5860525092590378,5,0.4849967956542969,0.779998779296875,1.4474964141845703,-3.890003204345703,3.0800018310546875,4,0.026206494487297283,2.8644286970465007,77.80999755859375,1.0775117692981004,77.45999908447266,1.405076004867402,78.76000213623047,0.026206494487297283 1662,2016-05-16,77.9000015258789,78.2300033569336,77.02999877929688,77.12000274658203,527500.0,0.010638293660416798,-1.4999920527696098,-1.5000073360036386,44.121530234405085,44.08819693617525,-0.29840806382425455,0.19026047962069015,-0.16895560379424523,-3.5193938852075632,12.470286422954475,1.2000045776367188,-0.3946200402733382,-0.09399795532226562,-1.2346604117880702,1.046664501143539,-0.6643291835551679,0.47633327291063665,-1.412039773721915,50.000202909725466,2.8184554911483772,0.5703312282329003,5,-0.3350028991699219,-0.04000091552734375,0.7599964141845703,-4.710002899169922,1.05999755859375,0,0.01232347966198355,-1.5714091088677267,77.08000183105469,2.8644286970465007,77.80999755859375,1.0775117692981004,77.45999908447266,0.01232347966198355 1663,2016-05-17,76.86000061035156,77.97000122070312,76.75,77.79000091552734,477400.0,-0.013350460785059748,-1.121738438165498,-1.1923099495285419,39.20188550162439,43.35033198687647,0.7814432848428368,1.1523003864649155,0.912215721685854,-2.4953032813090203,11.30559127919894,1.220001220703125,-0.4734610506034471,-1.0469989776611328,-2.2564020944203236,0.16240413909805795,-1.651700536040721,-0.44229741928154453,-0.3249981664799009,5.670127418593676,-37.523790987760236,0.6047015583795933,5,0.93499755859375,1.0,1.8499984741210938,-3.670001983642578,3.2699966430664062,1,0.01990630714477004,-1.4999920527696098,77.9000015258789,-1.5714091088677267,77.08000183105469,2.8644286970465007,77.80999755859375,0.01990630714477004 1664,2016-05-18,76.66000366210938,76.95999908447266,75.88999938964844,76.62999725341797,854000.0,-0.0026020940236013423,2.396839237057221,-0.032264944994544575,38.39080963760332,43.216780104062686,0.9513710106976134,1.265158887013257,1.1677044550065858,-2.3240375083902904,10.506690138224094,1.0699996948242188,-0.5341766249962916,-1.150496292114255,-2.4360341653613204,0.1350415811328105,-1.7932652287377806,-0.5077273554907293,2.17999267578125,32.90610970007401,-8.588320116058078,0.6427689366235293,5,0.7049942016601562,0.9999961853027344,2.0499954223632812,-3.4700050354003906,1.2999954223632812,2,0.022958445379071213,-1.121738438165498,76.86000061035156,-1.4999920527696098,77.9000015258789,-1.5714091088677267,77.08000183105469,0.022958445379071213 1665,2016-05-19,76.33999633789062,76.52999877929688,75.76000213623047,75.95999908447266,649400.0,-0.004174371366185037,1.0263012598504242,12.663869819476227,42.171680682792434,43.26885318624137,1.2648686880350652,1.5280447204525842,1.5138716380942014,-2.034275170473279,9.855014326897805,0.9000015258789062,-0.463970742180976,-1.3845035552978544,-2.8210269779347357,0.05201986733902686,-2.102765266616288,-0.6662418439794209,2.4410000610351545,23.481535021065767,-19.68011423545714,0.7182617113184392,5,0.9600028991699219,1.2550048828125,2.3700027465820312,-3.1499977111816406,-0.339996337890625,3,0.019125056116128247,2.396839237057221,76.66000366210938,-1.121738438165498,76.86000061035156,-1.4999920527696098,77.9000015258789,0.019125056116128247 1666,2016-05-20,77.04000091552734,77.25,76.29000091552734,76.48999786376953,1123700.0,0.009169565250414902,-1.0210571965498965,1.4473869134860562,45.60571642411793,43.77223974292741,0.48934247348596216,0.7773211236844588,0.8725566319993163,-2.764114381629753,9.10846932248226,0.9599990844726562,-0.46924650630117526,-0.6269989013671875,-2.077067421383177,0.8230696186488018,-1.3520331613751893,0.09803535864081425,1.6201557128906217,51.82178731606064,6.716581528257102,0.7250342600079965,5,0.2599983215332031,0.5550003051757812,1.6699981689453125,-3.8500022888183594,0.43000030517578125,4,0.024402871639102708,1.0263012598504242,76.33999633789062,2.396839237057221,76.66000366210938,-1.121738438165498,76.86000061035156,0.024402871639102708 1667,2016-05-23,76.98999786376953,77.29000091552734,76.83999633789062,77.05999755859375,373900.0,-0.0006490531044078818,-1.4324391199455637,-0.12727146622277707,49.10486407592704,43.50502227072746,0.4660804714772695,0.7524920484537319,0.9638248642311424,-2.7541198806598572,8.30749407722684,0.45000457763671875,-0.42145863881810897,-0.6050018310546932,-2.038459221853998,0.8284555597446115,-1.3217305264543455,0.11172686434495915,1.5541525849609314,55.6559383296107,7.536210346284001,0.7167286953996497,5,0.23500442504882812,0.6050033569335938,1.2725028991699219,-3.799999237060547,2.1700057983398438,0,0.04117425492008753,-1.0210571965498965,77.04000091552734,1.0263012598504242,76.33999633789062,2.396839237057221,76.66000366210938,0.04117425492008753 1668,2016-05-24,78.79000091552734,79.0199966430664,77.05999755859375,77.26000213623047,473300.0,0.02337969998314371,-1.031078784045539,-21.857220708446867,57.019447520366995,44.80579276871125,-1.485428416179957,-1.1041197995512135,-0.7824947963742801,-4.579919357023087,7.579824234547508,2.029998779296875,-0.3842384216917196,1.1950012207031193,-0.23845617009618536,2.628458611502424,0.478272525303467,1.9117299161027717,-3.029998779296875,92.94490444518294,41.7725467797985,0.7167286953996497,5,-1.4000015258789062,-1.1949996948242188,-0.49500083923339844,-5.600002288818359,2.2900009155273438,1,0.002157610952785438,-1.4324391199455637,76.98999786376953,-1.0210571965498965,77.04000091552734,1.0263012598504242,76.33999633789062,0.002157610952785438 1669,2016-05-25,79.18000030517578,79.48999786376953,78.62000274658203,78.9000015258789,490500.0,0.004949858930279216,-1.0714259763851044,0.18300588411289517,60.38335413335413,46.27840207582327,-1.7944983256373774,-1.5350157844943908,-1.10898129145707,-4.983649852589778,6.7654877680477306,0.8699951171875,-0.3238297976976554,1.5610004425048771,0.036465084333386244,3.085535800676368,0.7987327634191388,2.3232681215906155,-3.3547982788085875,91.68906397653498,37.89053569706872,0.7622676790857439,5,-1.5550003051757812,-1.5550003051757812,-0.9000015258789062,-5.990001678466797,1.75,2,0.011997940699427945,-1.031078784045539,78.79000091552734,-1.4324391199455637,76.98999786376953,-1.0210571965498965,77.04000091552734,0.011997940699427945 1670,2016-05-26,78.9800033569336,79.27999877929688,78.68000030517578,79.0,324200.0,-0.002525851824594083,1.0689809394772498,-0.07141689373297003,56.29878933553795,48.033119727303244,-1.5769117013413734,-1.3822601699588262,-0.8609931444295853,-4.773458381264021,5.706057591868009,0.5999984741210938,-0.4061495673995239,1.3460033416748018,-0.22760108650530242,2.919607769854906,0.5592011275847568,2.132805555764847,-3.008209497070311,84.06265646234175,32.55257018456051,0.786802214090049,5,-1.3550033569335938,-1.3550033569335938,-0.8825035095214844,-5.790004730224609,2.6399993896484375,3,-0.012914715486288864,-1.0714259763851044,79.18000030517578,-1.031078784045539,78.79000091552734,-1.4324391199455637,76.98999786376953,-0.012914715486288864 1671,2016-05-27,79.26000213623047,79.56999969482422,78.93000030517578,78.93000030517578,473200.0,0.003545185710254861,-2.878762657788875,-16.502861503243036,58.12433648492594,49.58898708847224,-1.69321735577023,-1.6126243204691946,-1.0977842186602231,-5.037219763049322,6.036086882407943,0.6399993896484375,-0.33727042834229337,1.5420021057128963,-0.1907744188936249,3.2747786303194175,0.6756138434096357,2.408390368016157,-3.147480116210943,88.64479203637512,37.701904345076144,0.8663882623032638,5,-1.595001220703125,-1.595001220703125,-1.1100025177001953,-6.070003509521484,2.4000015258789062,4,-0.041130482568335625,1.0689809394772498,78.9800033569336,-1.0714259763851044,79.18000030517578,-1.031078784045539,78.79000091552734,-0.041130482568335625 1672,2016-05-31,79.38999938964844,79.62000274658203,78.91000366210938,79.56999969482422,952600.0,0.0016401368901621804,4.071305958965696,-0.5454524437046284,53.79059482615366,51.20995479119771,-1.7764435039835291,-1.7031408634669845,-1.1915213649240002,-5.143831667746213,6.3968617880202805,0.7099990844726562,-0.2993602831248836,1.5914993286132812,-0.2960820653179326,3.479080722544495,0.6477086316476743,2.535290025578888,-3.0700287091406295,91.01551207736667,43.985900294442125,0.9437906969656049,5,-1.6999969482421875,-1.6999969482421875,-0.9400005340576172,-6.085002899169922,2.4599990844726562,1,-0.024184383218368688,-2.878762657788875,79.26000213623047,1.0689809394772498,78.9800033569336,-1.0714259763851044,79.18000030517578,-0.024184383218368688 1673,2016-06-01,79.44000244140625,79.44000244140625,78.94000244140625,79.05999755859375,538900.0,0.0006298406870164364,1.6315451333119178,-2.1111346585851734,64.02267635937665,54.05793998250585,-1.5890968399419592,-1.6561209891183495,-1.220699275588089,-5.144373779205438,7.140747368716394,0.5,-0.13596231741519205,1.5260021209716825,-0.4689865784524727,3.5209908203958378,0.528507771259612,2.523496470683753,-2.856029195612507,81.99996948242188,31.74594760419359,0.9974943497120748,6,-1.75,-1.75,-0.8300018310546875,-6.135005950927734,3.9599990844726562,2,-0.0035246572342869653,4.071305958965696,79.38999938964844,-2.878762657788875,79.26000213623047,1.0689809394772498,78.9800033569336,-0.0035246572342869653 1674,2016-06-02,79.9800033569336,79.98999786376953,79.0,79.0999984741211,480900.0,0.006797594397427664,1.200010172595029,2.315772566655959,64.9655414812375,56.590591182333085,-1.7976746727368464,-2.1080953403464093,-1.728979981708619,-5.63654072653425,8.133150155154809,0.9899978637695312,-0.037759692260493694,1.9415027618408232,-0.24378241392281552,4.126787937604462,0.8488601739589967,3.0341453497226496,-3.153147751076787,99.23705912500583,46.86933581135903,1.0926425878818193,6,-1.8400039672851562,-2.1050033569335938,-1.3700027465820312,-6.675006866455078,4.0399932861328125,3,0.013753418704073317,1.6315451333119178,79.44000244140625,4.071305958965696,79.38999938964844,-2.878762657788875,79.26000213623047,0.013753418704073317 1675,2016-06-03,79.77999877929688,80.02999877929688,79.02999877929688,79.43000030517578,1349300.0,-0.0025006822860976774,1.3529454003644164,0.39772333194617837,70.08921374286733,59.31097977330524,-1.1827707779838477,-1.7995185756729768,-1.4876417941786997,-5.400077538075493,9.189582697622873,1.0,0.20750205928700893,1.6139984130859375,-0.6680834149123456,3.8960802410842206,0.47295749908680307,2.755039327085072,-2.6368289476487945,77.67847411444141,18.68873211011868,1.1410409139991402,6,-1.345001220703125,-1.8849983215332031,-1.132497787475586,-5.5,4.700004577636719,4,0.014414659607356883,1.200010172595029,79.9800033569336,1.6315451333119178,79.44000244140625,4.071305958965696,79.38999938964844,0.014414659607356883 1676,2016-06-06,79.9000015258789,80.16000366210938,79.37999725341797,79.72000122070312,704000.0,0.0015041708249958763,1.2285751653932928,0.5142888283378747,66.61124178765512,61.25613285238614,-0.954829093603891,-1.8530737064162395,-1.566965819767404,-5.490377597464942,10.525842007744902,0.7800064086914062,0.5061698158065724,1.6315010070800753,-0.7717551253717403,4.034757139531891,0.4298729408541675,2.833129073305983,-2.410412220512967,79.1998291015625,18.285086107970294,1.2016280662259073,6,-1.2900009155273438,-1.9399986267089844,-1.0900020599365234,-5.570003509521484,4.80999755859375,0,0.021526923502573903,1.3529454003644164,79.77999877929688,1.200010172595029,79.9800033569336,1.6315451333119178,79.44000244140625,0.021526923502573903 1677,2016-06-07,79.62000274658203,80.11000061035156,79.37999725341797,79.9000015258789,759100.0,-0.003504365130784004,1.085732970027248,-1.5555461365659307,76.23567498886779,63.39126923777512,-0.29338366668608273,-1.5045076574187135,-1.253538960006125,-5.139849499789179,11.593554809915465,0.7300033569335938,0.8022186470183499,1.2590019226074247,-1.2051074482446467,3.723111293459496,0.026947237181389028,2.4910566080334604,-1.7565554312720053,55.73767416264352,-11.662611726370166,1.2320546854260375,6,-0.22999954223632812,-1.6599998474121094,-0.9950027465820312,-5.290004730224609,5.9799957275390625,1,0.025621713704536697,1.2285751653932928,79.9000015258789,1.3529454003644164,79.77999877929688,1.200010172595029,79.9800033569336,0.025621713704536697 1678,2016-06-08,79.91999816894531,80.12999725341797,79.16999816894531,79.7699966430664,537300.0,0.003767839889658342,2.3684196436936995,-0.5357220708446866,80.4103064843968,65.61648616566875,-0.46514757411502217,-1.8057236374656895,-1.5439779482263134,-5.374199991251302,12.253362962276409,0.9599990844726562,1.0496858744675421,1.500997543334961,-1.055530008859833,4.057525095529755,0.2227337672375569,2.779261319432365,-1.7350329650833771,79.30993659730078,7.234636671536876,1.2782637760973987,6,-0.4999961853027344,-1.9599952697753906,-1.207498550415039,-5.590000152587891,5.319999694824219,2,0.024149153520948374,1.085732970027248,79.62000274658203,1.2285751653932928,79.9000015258789,1.3529454003644164,79.77999877929688,0.024149153520948374 1679,2016-06-09,79.58000183105469,79.93000030517578,79.20999908447266,79.81999969482422,572300.0,-0.004254208529533399,2.1304463204683795,-1.5999694827323128,80.1115478864611,68.26234822688242,-0.06978239411010634,-1.3689450685966449,-1.2014029192484372,-4.96523885652627,13.488980168266338,0.720001220703125,1.2810550863582932,1.0550010681152315,-1.5098925525468019,3.619894688777265,-0.22744574221577807,2.337447878446241,-1.118531243038106,48.67262612077347,-28.32880061339749,1.2824468103310152,6,-0.0449981689453125,-1.6199989318847656,-1.1200008392333984,-5.250003814697266,5.4799957275390625,3,0.04800200561610857,2.3684196436936995,79.91999816894531,1.085732970027248,79.62000274658203,1.2285751653932928,79.9000015258789,0.04800200561610857 1680,2016-06-10,78.76000213623047,79.7699966430664,78.43000030517578,78.7300033569336,534400.0,-0.010304092434743173,-3.2539236582057742,-0.12499602632164541,65.63637473366478,69.09701914340897,0.799839998052164,-0.49974646634368014,-0.4266627932672975,-4.071879909519879,14.39857160088239,1.339996337890625,1.2829682392236919,0.18750114440918253,-2.3567430193779444,2.7317453081963095,-1.084620937484388,1.459623226302753,1.4000015258789062,19.07521333597936,-58.586824979701575,1.2721220818935648,6,0.5349998474121094,-0.7999992370605469,-0.3600025177001953,-4.430004119873047,6.779998779296875,4,0.06678509858008597,2.1304463204683795,79.58000183105469,2.3684196436936995,79.91999816894531,1.085732970027248,79.62000274658203,0.06678509858008597 1681,2016-06-13,79.0999984741211,79.55999755859375,78.80999755859375,78.80999755859375,779200.0,0.0043168655239818055,-4.172397463892032,9.66709053916582,68.22109721098528,70.70040829727914,0.4858529246924377,-0.7174335965497107,-0.817605443546654,-4.326853611190586,15.357318484767873,0.7999954223632812,1.2244508512749377,0.4264976501464872,-2.0270401933777578,2.880035493670732,-0.8002712716156424,1.6532665719086168,1.0254051208496122,39.41172774681135,-39.33886472214812,1.226768921762124,6,0.19500350952148438,-1.1399955749511719,-0.6999988555908203,-4.770000457763672,6.3000030517578125,0,0.0680152337117006,-3.2539236582057742,78.76000213623047,2.1304463204683795,79.58000183105469,2.3684196436936995,79.91999816894531,0.0680152337117006 1682,2016-06-14,78.86000061035156,79.86000061035156,78.54000091552734,78.87999725341797,499400.0,-0.0030341070594084307,-3.0000231195163396,-0.06895372392202258,50.82742188866823,69.23426891164488,0.7183013042491382,-0.4235426618515419,-0.6085368522077488,-3.993902951143724,16.400379810053728,1.3199996948242188,1.2262920149610181,0.13849983215331463,-2.2887437357293265,2.565743400035956,-1.075121951788006,1.3521216160946352,1.2314949188232447,25.29418100546625,-49.526866878178474,1.2136217839413201,6,0.4350013732910156,-0.8999977111816406,-0.46000099182128906,-4.530002593994141,5.94000244140625,1,0.07418207492827733,-4.172397463892032,79.0999984741211,-3.2539236582057742,78.76000213623047,2.1304463204683795,79.58000183105469,0.07418207492827733 1683,2016-06-15,78.38999938964844,79.11000061035156,78.30999755859375,78.91999816894531,522800.0,-0.005959944421322083,-1.3188412206988058,26.50438763830599,40.835234785871954,66.55312372327093,1.144000088668946,0.1759820334706319,-0.15170806103409973,-3.4439152485642524,17.624510852585818,0.8000030517578125,1.1730817007385355,-0.4080013275146541,-2.679673298699427,1.863670643670119,-1.5438373131070477,0.7278346580777395,1.6682662350463886,4.938376260378549,-64.95034050977829,1.1358359855923879,6,0.845001220703125,-0.4299964904785156,0.010000228881835938,-1.6500015258789062,7.3600006103515625,2,0.09197600638615078,-3.0000231195163396,78.86000061035156,-4.172397463892032,79.0999984741211,-3.2539236582057742,78.76000213623047,0.09197600638615078 1684,2016-06-16,78.41999816894531,78.62000274658203,77.55999755859375,78.26000213623047,673600.0,0.00038268630603965903,2.7856977425375677,-0.30188000230321876,43.23663885802111,63.56950429162134,0.9716194939821889,0.299978254457244,-0.22832973584363003,-3.3739401200228514,17.766618785645132,1.0600051879882812,1.1613212756280262,-0.46600227355956747,-2.5143299520638465,1.5823254049447115,-1.490166112811707,0.558161565692572,1.5683367331054683,37.391281272183264,-29.436155095648772,1.0241638392521424,6,0.44000244140625,-0.4599952697753906,-0.4674968719482422,-1.2750015258789062,7.099998474121094,3,0.08696760844257412,-1.3188412206988058,78.38999938964844,-3.0000231195163396,78.86000061035156,-4.172397463892032,79.0999984741211,0.08696760844257412 1685,2016-06-17,77.80000305175781,78.4800033569336,77.52999877929688,78.45999908447266,967200.0,-0.007906084310940753,1.7142810432583842,-4.1250774879595635,33.70532407131459,59.91329121202795,1.4317830805033225,1.090892283250085,0.38458905674050925,-2.676520317402691,17.78956742456216,0.9500045776367188,1.0417989424630036,-1.1589977264404325,-2.907379972661019,0.5893845197801539,-2.0331888495507258,-0.2848066033301393,2.042631609685543,11.588157093366688,-50.311655241113584,0.874191123110295,6,1.0299949645996094,0.15999984741210938,0.00499725341796875,-0.6550064086914062,7.55999755859375,4,0.09331612110614063,2.7856977425375677,78.41999816894531,-1.3188412206988058,78.38999938964844,-3.0000231195163396,78.86000061035156,0.09331612110614063 1686,2016-06-20,78.91999816894531,79.25,78.5,78.51000213623047,475700.0,0.01439582356368807,-2.4883696172885506,-0.6212098442900574,45.7038169386941,56.52086253978643,0.17674163906372087,0.12539232048993654,-0.7073698441113265,-3.7060438182050746,18.876177027756054,1.4499969482421875,0.8867808220684026,-0.13300247192383097,-1.6312283365437423,1.3652233926960804,-0.8821154042337866,0.6161104603861247,0.7376256219263269,59.65657928342687,1.3802343343460777,0.7491129323099586,6,-0.09000015258789062,-0.9599952697753906,-1.1299991607666016,-1.7750015258789062,6.25,0,0.08388244931798505,1.7142810432583842,77.80000305175781,2.7856977425375677,78.41999816894531,-1.3188412206988058,78.38999938964844,0.08388244931798505 1687,2016-06-21,80.16000366210938,80.36000061035156,78.77999877929688,78.94999694824219,958300.0,0.015712183501443544,-1.0387080261072446,2.9512644448166134,55.40542398200101,53.74254226174246,-1.09361455910701,-0.9116903305326787,-1.8804958640226204,-4.853356526697951,20.420765339732416,1.5800018310546875,0.7341157714671738,0.948502731323245,-0.27660838409833843,2.1736138467448285,0.3359471736124533,1.5610582890340368,-2.6300048828125,92.93297459925486,36.10191576692259,0.6125555577107892,6,-1.2150039672851562,-2.1000022888183594,-2.4475040435791016,-2.550006866455078,5.379997253417969,1,0.06536923184107102,-2.4883696172885506,78.91999816894531,1.7142810432583842,77.80000305175781,2.7856977425375677,78.41999816894531,0.06536923184107102 1688,2016-06-22,78.95999908447266,80.5,78.83999633789062,79.94000244140625,659800.0,-0.014970116302576275,-1.721297738088538,-0.8099156357583324,43.03275014956547,49.62267584653184,-0.04928992084384731,0.31800749945909956,-0.655191239489497,-3.5952773078418545,20.88084548561445,1.660003662109375,0.577094840671819,-0.2600017547607365,-1.47511776493198,0.955114255410507,-0.8675597598463582,0.34755625032488524,-1.3734002685546898,48.148138634004994,-3.181748239006282,0.6075580050856234,6,0.05500030517578125,-0.8299980163574219,-1.2474994659423828,-1.0800018310546875,6.319999694824219,2,0.07396155059522513,-1.0387080261072446,80.16000366210938,-2.4883696172885506,78.91999816894531,1.7142810432583842,77.80000305175781,0.07396155059522513 1689,2016-06-23,80.12999725341797,80.16000366210938,79.01000213623047,79.55999755859375,440700.0,0.01481760616148975,2.6507259890768617,-0.5816303493160816,52.11097153006897,48.119853268354525,-1.2662236742375086,-0.8191693397533726,-1.8125297819748454,-4.685597015447584,21.02949060486078,1.2000045776367188,0.412435173903404,0.8624965667724638,-0.41852083993364886,2.1435139734785764,0.22198786341941457,1.503005270125513,-2.4268623901367192,87.54200018495494,37.91146789658021,0.6405087033530537,6,-1.1149978637695312,-1.9999961853027344,-2.3024978637695312,-1.8849983215332031,4.730003356933594,3,0.07013606563355168,-1.721297738088538,78.95999908447266,-1.0387080261072446,80.16000366210938,-2.4883696172885506,78.91999816894531,0.07013606563355168 1690,2016-06-24,77.95999908447266,78.76000213623047,76.3499984741211,77.25,1596000.0,-0.02708097146294053,1.086578571027522,1.2456130957957998,40.61892654074945,45.0529454161061,0.8698322339839706,1.3391536778345596,0.3680623536554606,-2.4255355801985274,20.757727421512662,3.779998779296875,0.12814126350242816,-1.2565013885498075,-2.6609800797486685,0.1479773026490534,-1.9587407341492309,-0.5542620429503842,2.5400009155273438,38.79518116588136,-6.801945407552637,0.7022393455994301,6,0.4650001525878906,0.17000198364257812,-0.44750022888183594,0.2849998474121094,5.760002136230469,4,0.0969727763901358,2.6507259890768617,80.12999725341797,-1.721297738088538,78.95999908447266,-1.0387080261072446,80.16000366210938,0.0969727763901358 1691,2016-06-27,76.0,78.01000213623047,75.72000122070312,77.30999755859375,729900.0,-0.025141086550667158,-1.4492052353286768,-1.8450693631059198,34.9417289808903,43.28786842635299,2.61929993267853,3.2068141111665227,2.306749442218319,-0.356416987641353,20.427733282691616,2.2900009155273438,-0.19923885586091217,-3.0535003662109403,-5.063070316198463,-1.043930416223418,-4.058285341204709,-2.048715391217172,4.4169999694824185,5.857716543979161,-36.86809239358542,1.004784974993763,6,2.1100006103515625,2.1100006103515625,1.447500228881836,2.2449989318847656,3.4300003051757812,0,0.12315790276778382,1.086578571027522,77.95999908447266,2.6507259890768617,80.12999725341797,-1.721297738088538,78.95999908447266,0.12315790276778382 1692,2016-06-28,77.47000122070312,77.91000366210938,76.0999984741211,76.5999984741211,597100.0,0.019342121325041095,1.0685683394586205,-0.6641254717420677,40.71266365038251,43.27424941129861,1.0408484286822244,1.6712838348419154,0.8172489468437476,-1.70860090201748,20.042915152384253,1.910003662109375,-0.3530730489932381,-1.4874992370605469,-3.6096720251099867,0.634673550988893,-2.5485856310852597,-0.42641284303583404,2.7591187988281263,36.61088801067477,-1.4258370321339697,1.061086394024717,6,0.6399993896484375,0.6399993896484375,-0.022500991821289062,0.7749977111816406,3.6599960327148438,1,0.09939327258180608,-1.4492052353286768,76.0,1.086578571027522,77.95999908447266,2.6507259890768617,80.12999725341797,0.09939327258180608 1693,2016-06-29,79.16000366210938,79.18000030517578,77.0199966430664,77.83000183105469,571700.0,0.02181492725928358,2.15330125634857,1.5287329106486718,48.55571402035696,43.86525776266926,-0.5905444935837494,-0.04297427241596097,-0.8726943779351473,-3.253795502059347,19.216253022732523,2.160003662109375,-0.5251547606836198,0.21650314331054688,-1.8959392841246228,2.3289455707457165,-0.839718070407045,1.2727243570281388,0.8887516054687552,77.47748986184617,39.1013016189389,1.0562212137175881,6,-1.0500030517578125,-1.0500030517578125,-1.7500019073486328,-0.9150047302246094,3.0099945068359375,2,0.08059622231260466,1.0685683394586205,77.47000122070312,-1.4492052353286768,76.0,1.086578571027522,77.95999908447266,0.08059622231260466 1694,2016-06-30,81.08000183105469,81.08999633789062,78.0199966430664,79.37000274658203,862500.0,0.024254649824685837,2.549157012255626,1.2857118272661565,57.41688272726608,46.49987539110831,-2.3395717170402577,-1.977737575533439,-2.7699992168459744,-4.984736008076283,18.350192789948217,3.0699996948242188,-0.5089776287608743,2.0815013885498104,-0.19544308690709045,4.358445864006711,0.94302915082136,3.219973626278261,-5.3600006103515625,99.81388238503331,56.55917636582968,1.1384722377284517,6,-2.6750030517578125,-2.6750030517578125,-3.5875015258789062,-2.7700042724609375,0.43000030517578125,3,0.0518006518671974,2.15330125634857,79.16000366210938,1.0685683394586205,77.47000122070312,-1.4492052353286768,76.0,0.0518006518671974 1695,2016-07-01,80.93000030517578,81.43000030517578,80.58000183105469,81.08000183105469,462100.0,-0.0018500434446395708,1.0,-0.08772023753753352,55.92233719263904,47.63526653043552,-1.8985404104430046,-1.8310418395426353,-2.581493445633811,-4.673689925892091,17.481202462516336,0.8499984741210938,-0.3996902121070036,1.873999786376956,-0.5399983638470331,4.287997936600945,0.6670007112649614,3.0809988614889505,-5.1025991821289125,91.24343117042413,45.54033025081863,1.2069990751119937,7,-2.354999542236328,-2.354999542236328,-3.3050003051757812,-2.6200027465820312,0.8000030517578125,4,0.04856048795695411,2.549157012255626,81.08000183105469,2.15330125634857,79.16000366210938,1.0685683394586205,77.47000122070312,0.04856048795695411 1696,2016-07-05,81.62000274658203,81.72000122070312,80.63999938964844,80.63999938964844,664700.0,0.008525916703377545,-1.2040778195576523,-6.533289252835563,58.67925116780108,47.999025106635536,-2.419730632426507,-2.514498803971364,-3.2283709660791544,-5.1829494772938745,16.527994655501733,1.0800018310546875,-0.2770091953562144,2.478002166748041,-0.17346964273386334,5.129473976229946,1.152266262007089,3.8037380714889935,-5.568497656250003,98.22066858985237,47.873172877625336,1.325735904740952,7,-2.9000015258789062,-2.9000015258789062,-3.9950027465820312,-3.3100051879882812,-0.17000579833984375,1,0.025728968432423116,1.0,80.93000030517578,2.549157012255626,81.08000183105469,2.15330125634857,79.16000366210938,0.025728968432423116 1697,2016-07-06,81.66000366210938,81.76000213623047,80.73999786376953,81.26000213623047,545000.0,0.0004900871622308678,2.4000228882418018,0.4081634241850978,60.56885589667818,49.94748130075917,-2.4860110405956846,-2.5231974522632754,-3.2316300362584656,-5.031517686998683,15.532069569999646,1.0200042724609375,-0.031392398543914624,2.4160030364990206,-0.46031446875630877,5.29232054175435,0.9778442838713488,3.8541617891266924,-5.268388803955077,97.8903299950747,40.072217199713876,1.4381587526276662,7,-2.920001983642578,-2.920001983642578,-3.9950027465820312,-3.245006561279297,-0.09000396728515625,2,-0.027308391586177816,-1.2040778195576523,81.62000274658203,1.0,80.93000030517578,2.549157012255626,81.08000183105469,-0.027308391586177816 1698,2016-07-07,81.8499984741211,82.1500015258789,81.2699966430664,81.56999969482422,465700.0,0.002326656912702063,1.0,0.6999942779759294,60.97249170797426,50.932094653859764,-2.484186902494173,-2.6995976362579626,-3.393523380620721,-5.0543353296829565,14.885037835096304,0.8800048828125,0.09314963641284635,2.509497833251956,-0.5836429111211743,5.602638577625086,0.9629274610653908,4.056068205438521,-5.028912633720708,92.73601217745988,30.99835662759608,1.5465703721865636,7,-2.914997100830078,-2.914997100830078,-4.159996032714844,-3.174999237060547,-0.43000030517578125,3,-0.00879659418601908,2.4000228882418018,81.66000366210938,-1.2040778195576523,81.62000274658203,1.0,80.93000030517578,-0.00879659418601908 1699,2016-07-08,83.4000015258789,83.4000015258789,82.06999969482422,82.20999908447266,660000.0,0.018937117662230385,1.2352926091193517,4.250027247956403,66.90820265618946,53.8531253333531,-3.9354102595699914,-4.1621372456126124,-4.893932861661682,-6.429005606610346,14.452315968573487,1.5500030517578125,0.09787761010788643,3.8685009002685575,0.28085293484015494,7.45614886569696,2.0746769175543562,5.662324882982759,-6.046024116930667,100.0,30.600238699966013,1.793823982714203,7,-3.8400001525878906,-3.8400001525878906,-5.709999084472656,-4.725002288818359,-1.7700042724609375,4,-0.014748241420018737,1.0,81.8499984741211,2.4000228882418018,81.66000366210938,-1.2040778195576523,81.62000274658203,-0.014748241420018737 1700,2016-07-11,84.0199966430664,84.44000244140625,83.19000244140625,83.4800033569336,805300.0,0.007433994074869554,-1.2321525885558584,0.4537749397343181,65.87794777904406,57.290482977592404,-4.029097894443169,-4.603906473720045,-5.455462848505647,-6.87099708069357,15.299700946751042,1.25,0.3297956286007633,4.225496292114258,0.139414792366523,8.311577791861993,2.1824555422403904,6.268537041988125,-5.940496340086483,88.9472247095813,17.558441975626437,2.043040749873868,7,-3.7499961853027344,-3.9399948120117188,-6.0124969482421875,-5.344997406005859,-2.4300003051757812,0,-0.029873775376341505,1.2352926091193517,83.4000015258789,1.0,81.8499984741211,2.4000228882418018,81.66000366210938,-0.029873775376341505 1701,2016-07-12,84.4800033569336,84.62000274658203,83.8499984741211,84.5,569900.0,0.005474967058394231,4.9230611226855245,-0.03703128090649637,64.13611872691024,59.8930890972066,-3.53104330487443,-4.89095242715733,-5.814992025469579,-7.149476096655718,16.221640230415353,0.7700042724609375,0.4191316231300988,4.4165027618408175,-0.15643082480602288,8.989436348487658,2.13003596851739,6.702969555164245,-5.5100327545739844,96.39177284882805,26.58276275204608,2.286466793323423,7,-3.660003662109375,-4.310001373291016,-6.315004348754883,-5.805004119873047,-2.720001220703125,1,-0.032552082039829844,-1.2321525885558584,84.0199966430664,1.2352926091193517,83.4000015258789,1.0,81.8499984741211,-0.032552082039829844 1702,2016-07-13,84.70999908447266,85.0,84.3499984741211,85.0,492000.0,0.002722487196967993,3.482754991976007,14.5024799694773,70.09084899021134,62.28588187163486,-2.9346534206014923,-4.912053132841621,-5.946213502344861,-7.186780232951023,16.935933307717814,0.6500015258789062,0.8466212714937313,4.353998565673834,-0.6251387393032672,9.333135870650935,1.8644299131852904,6.843567218162377,-4.836023339037453,92.22518352461347,18.863414560910172,2.4895686524885496,7,-3.200000762939453,-4.349998474121094,-6.424997329711914,-6.034999847412109,-3.0199966430664062,2,-0.03848426598351862,4.9230611226855245,84.4800033569336,-1.2321525885558584,84.0199966430664,1.2352926091193517,83.4000015258789,-0.03848426598351862 1703,2016-07-14,85.5999984741211,85.70999908447266,84.95999908447266,85.19999694824219,614500.0,0.010506426623389853,1.4193441210853381,-1.3793112520059982,69.49394760024798,63.627777968632856,-3.145896028062907,-5.517064822820515,-6.704105561680791,-7.885419176381973,18.12712060964501,1.0,1.6062277006656558,4.88349800109863,-0.5220788308566995,10.28907483305396,2.1807095851209652,7.586286417076295,-4.803338362864224,96.97800470339676,24.360281226589038,2.702788415977662,7,-2.454998016357422,-4.884998321533203,-6.924995422363281,-6.924999237060547,-3.6500015258789062,3,-0.0470794258310091,3.482754991976007,84.70999908447266,4.9230611226855245,84.4800033569336,-1.2321525885558584,84.0199966430664,-0.0470794258310091 1704,2016-07-15,85.23999786376953,86.0,85.08000183105469,86.0,476300.0,-0.004205614681878744,1.4210410078803393,-1.899998092658643,79.78722607229818,66.27943228859498,-2.384499139956418,-4.869596329070632,-6.225062763863178,-7.326704197364194,20.405155067294576,0.9199981689453125,2.2445892748238805,4.182497406005865,-1.46800280899906,9.83299762101079,1.3572472985033954,7.007747513508335,-3.4606699578694986,72.95363713373445,-3.7795535652254557,2.8252501075024656,7,-1.9199981689453125,-4.379997253417969,-6.549995422363281,-6.564998626708984,-2.970001220703125,4,-0.044814638556530006,1.4193441210853381,85.5999984741211,3.482754991976007,84.70999908447266,4.9230611226855245,84.4800033569336,-0.044814638556530006 1705,2016-07-18,85.05999755859375,85.54000091552734,84.9800033569336,85.47000122070312,474300.0,-0.002111688288207847,1.0363434595644334,0.5394769863976309,93.39078275815702,70.13626913196785,-1.7400328755389012,-4.3403394244332105,-5.917275816068397,-7.0051392406015225,22.802382887653234,0.55999755859375,2.6817308976158643,3.6394973754882756,-2.062432914638592,9.341427665615143,0.7885322304248348,6.490462520551716,-2.4365352338737267,56.278987242951686,-28.20418613539259,2.8509651450634337,7,-1.6899986267089844,-4.1999969482421875,-6.312494277954102,-6.384998321533203,-2.7699966430664062,0,-0.04032448158504842,1.4210410078803393,85.23999786376953,1.4193441210853381,85.5999984741211,3.482754991976007,84.70999908447266,-0.04032448158504842 1706,2016-07-19,85.54000091552734,85.55999755859375,84.66000366210938,84.75,397000.0,0.005643115103582508,1.1686751417882322,-1.9268142910308894,92.69839040036945,73.70621741015579,-1.7941860748983913,-4.531280793247063,-6.281267519357186,-7.375275642166713,24.317124195648475,0.899993896484375,2.8534972172431736,3.7885005950927706,-2.068723411520679,9.64572460170622,0.8598885917860457,6.7171125983994955,-2.241231055751328,72.12129338925135,-17.65659824387761,2.9286120033067227,7,-1.9050025939941406,-4.680000305175781,-6.912498474121094,-6.865001678466797,-3.4300003051757812,1,-0.046177280048634084,1.0363434595644334,85.05999755859375,1.4210410078803393,85.23999786376953,1.4193441210853381,85.5999984741211,-0.046177280048634084 1707,2016-07-20,85.4000015258789,85.87999725341797,85.3499984741211,85.5999984741211,393500.0,-0.0016366540583356848,-2.5332892528355626,-0.25316040059103595,89.49364973746196,76.87523496898774,-1.193372773489628,-4.193593463655802,-6.0219122795004125,-7.127183681219449,24.94011907911903,0.529998779296875,3.092190729007342,3.3865013122558594,-2.6373882793161414,9.41039090382786,0.3745565164698661,6.398446108041853,-1.5609856380580993,55.22387209911408,-34.618273357516266,3.011944795785999,7,-1.3650016784667969,-4.540000915527344,-6.772499084472656,-6.725002288818359,-2.4000015258789062,2,-0.042622942911135664,1.1686751417882322,85.54000091552734,1.0363434595644334,85.05999755859375,1.4210410078803393,85.23999786376953,-0.042622942911135664 1708,2016-07-21,84.80000305175781,85.33999633789062,84.54000091552734,85.16999816894531,460100.0,-0.0070257431311552265,1.2535353535353535,1.8500038147554743,78.26747861335213,78.13737674200583,-0.14629408497043528,-3.302989598401467,-5.338984849763563,-6.402483274561348,25.158205533769916,0.8600006103515625,3.234432658704634,2.494502639770502,-3.4720685206496853,8.46107380019069,-0.4887829404395916,5.477788219980596,-0.5287903415011641,17.80837666239908,-67.84887583590877,2.9832855802100924,7,-0.2050018310546875,-3.94000244140625,-6.1725006103515625,-6.125003814697266,-1.660003662109375,3,-0.03667453417959632,-2.5332892528355626,85.4000015258789,1.1686751417882322,85.54000091552734,1.0363434595644334,85.05999755859375,-0.03667453417959632 1709,2016-07-22,85.75,85.88999938964844,84.83999633789062,85.1500015258789,524300.0,0.01120279379780631,1.3863780203393357,-1.6216388980534477,82.6558366440576,80.0015866158962,-0.813428541600473,-4.016278888428388,-6.151394583621638,-7.244938828792328,25.493235882776034,1.089996337890625,3.3902286510919737,3.163499450683588,-2.9002392967090174,9.227238198076193,0.13163007698727824,6.195368824379898,-1.2099990844726562,89.62966311946515,4.485738971955598,3.0318693736963027,7,-0.8250007629394531,-4.8899993896484375,-7.152498245239258,-7.075000762939453,-2.6500015258789062,4,-0.044314904393677135,1.2535353535353535,84.80000305175781,-2.5332892528355626,85.4000015258789,1.1686751417882322,85.54000091552734,-0.044314904393677135 1710,2016-07-25,85.5199966430664,85.75,85.16000366210938,85.72000122070312,308100.0,-0.0026822548913538746,3.5383960796971743,-0.3333418104599265,78.17915410719523,81.56192388037232,-0.38920290082079134,-3.3632976270773156,-5.794923144290664,-6.912749359213507,27.073933540176487,0.589996337890625,3.5436653156397853,2.5554962158203125,-3.2300686059452346,8.34106103758586,-0.33728619506246105,5.448278626703086,-0.9799957275390625,72.59235816374394,-10.44728351482641,2.892782410882773,7,-0.3449974060058594,-4.659996032714844,-7.109994888305664,-7.559993743896484,-2.5199966430664062,0,-0.038002807852816956,1.3863780203393357,85.75,1.2535353535353535,84.80000305175781,-2.5332892528355626,85.4000015258789,-0.038002807852816956 1711,2016-07-26,85.36000061035156,85.7300033569336,85.0199966430664,85.44000244140625,365600.0,-0.0018708610733769726,1.1515235585148194,0.4,76.27841247753986,82.24943093451992,-0.10197581760945695,-2.5993918621641257,-5.4841771544952564,-6.6742511868672665,28.2004527399579,0.7100067138671875,3.4605905138588327,1.9275001525878963,-2.9250474325233,6.780047737699093,-0.49877363996769475,4.353773945143487,-0.5279998779296875,60.740786789264575,-19.57679940141577,2.4262737925555964,7,-0.09000015258789062,-4.5,-6.965000152587891,-7.399997711181641,-2.30999755859375,1,-0.03596531950413229,3.5383960796971743,85.5199966430664,1.3863780203393357,85.75,1.2535353535353535,84.80000305175781,-0.03596531950413229 1712,2016-07-27,85.16999816894531,85.41999816894531,84.83999633789062,85.26000213623047,420100.0,-0.002225895501964281,1.829304601872011,1.1250238413122258,73.57954022066721,82.70338567012206,0.1789589365149169,-1.900380835462144,-5.168959548891024,-6.414836350236584,29.312569021080858,0.5800018310546875,3.363344936415359,1.3524978637695284,-2.6567621888866455,5.361757916425702,-0.6521321625585585,3.3571278900976154,0.8300018310546875,46.66651596240683,-30.75502194492595,2.004630026328089,7,0.10000228881835938,-4.30999755859375,-6.774997711181641,-7.209995269775391,-1.8699951171875,2,-0.03592811581989075,1.1515235585148194,85.36000061035156,3.5383960796971743,85.5199966430664,1.3863780203393357,85.75,-0.03592811581989075 1713,2016-07-28,85.54000091552734,85.70999908447266,84.58999633789062,85.19999694824219,332400.0,0.004344285012758631,2.2941242468781207,-3.777655336102399,68.25937855593543,81.42251372385954,-0.2240061077328903,-1.863442678046539,-5.3733385341393785,-6.703628901025098,31.755707666491382,1.1200027465820312,3.292158994719628,1.403500747680667,-2.017542627526211,4.824544122887545,-0.307020939922765,3.114022435284099,0.4367990112304625,73.07710365388452,-1.4269259393775968,1.7105216876034381,7,-0.3250007629394531,-4.680000305175781,-7.037500381469727,-7.479999542236328,-1.7000045776367188,3,-0.029693720929879985,1.829304601872011,85.16999816894531,1.1515235585148194,85.36000061035156,3.5383960796971743,85.5199966430664,-0.029693720929879985 1714,2016-07-29,85.27999877929688,85.61000061035156,84.94999694824219,85.58000183105469,616200.0,-0.003039538618747839,2.666680795151104,-0.8823516212274206,61.45454898550001,77.87404330467542,0.04723403178957142,-1.3414298580107555,-4.940871595103999,-6.355280138027609,33.116072757117706,0.660003662109375,3.108928008758511,0.9334987640380916,-2.20120386451039,4.068201392586573,-0.6338525502361563,2.5008500783123395,0.6413290039062503,59.48278130014996,-12.649239099026097,1.5673513142742421,7,-0.06499862670898438,-4.4199981689453125,-6.707498550415039,-7.149997711181641,-1.220001220703125,4,-0.025093801832557716,2.2941242468781207,85.54000091552734,1.829304601872011,85.16999816894531,1.1515235585148194,85.36000061035156,-0.025093801832557716 1715,2016-08-01,84.86000061035156,85.44999694824219,84.76000213623047,85.1500015258789,522100.0,-0.004924931695089008,-1.8163176333203581,0.966659885051625,53.47982891149761,73.51642536146744,0.4871033127268305,-0.6449781614948478,-4.339416817274056,-5.861733461450768,34.2514552389827,0.6899948120117188,2.858086342464901,0.3170005798339872,-2.3777967537043736,3.011797913372348,-1.0303980869351932,1.6643992466031676,1.0080739150390627,23.68443947718892,-43.50433044732681,1.347398666769181,8,0.3549995422363281,-4.0,-6.287500381469727,-6.729999542236328,-1.2399978637695312,0,-0.020740067447227672,2.666680795151104,85.27999877929688,2.2941242468781207,85.54000091552734,1.829304601872011,85.16999816894531,-0.020740067447227672 1716,2016-08-02,83.72000122070312,84.94000244140625,83.70999908447266,84.83000183105469,839100.0,-0.013433883825701654,-1.1769876849951388,3.8275762279340193,42.229219490519554,68.26482200069606,1.4994714967188827,0.6961040919858874,-3.050033161401103,-4.642252148267232,34.8302849937807,1.2300033569335938,2.4789760695529424,-0.9279987335205107,-3.285834244792028,1.4298367777510066,-2.1069164891562764,0.2509190221152551,2.0969501771874945,0.5001068115234375,-60.89770822962188,1.1789177556357588,8,1.0799980163574219,-2.8600006103515625,-5.442501068115234,-5.590000152587891,-0.9000015258789062,1,-0.00860011001200367,-1.8163176333203581,84.86000061035156,2.666680795151104,85.27999877929688,2.2941242468781207,85.54000091552734,-0.00860011001200367 1717,2016-08-03,79.43000030517578,81.94000244140625,78.2699966430664,81.5999984741211,2014300.0,-0.05124224621327966,1.5754371499855444,1.9549522303938416,18.423769340936175,61.61552097042762,5.423957849234242,5.070436665355629,1.344193809298801,-0.3058502251805493,35.863623143611925,5.450004577636719,1.8719794095366922,-5.106499481201169,-8.165837117243186,-2.0471618451591524,-6.636168299222177,-3.5768306631801607,6.260533953909757,15.591441955093236,-39.599421766043704,1.5296688180210092,8,2.6499977111816406,1.6199989318847656,-1.3199996948242188,-1.3199996948242188,2.529998779296875,2,0.04557475428268565,-1.1769876849951388,83.72000122070312,-1.8163176333203581,84.86000061035156,2.666680795151104,85.27999877929688,0.04557475428268565 1718,2016-08-04,81.12999725341797,81.30999755859375,79.5999984741211,79.6500015258789,1166900.0,0.021402454257971604,-1.1645532946391495,-0.6820262563900628,31.50314858433879,55.93188896379221,3.5186468780270275,3.4928115907791977,-0.28770241158972,-1.953720060277206,36.70486927094887,1.8799972534179688,1.2942549012450684,-3.370502471923828,-6.576381849833396,-0.16462309401426012,-4.973442160878619,-1.767562782969037,3.966893996386034,38.96456491166434,-13.401951707294046,1.602939688954786,8,0.8800010681152344,0.3800010681152344,-3.0199966430664062,-3.0199966430664062,1.6200027465820312,3,0.026747268233741073,1.5754371499855444,79.43000030517578,-1.1769876849951388,83.72000122070312,-1.8163176333203581,84.86000061035156,0.026747268233741073 1719,2016-08-05,82.16999816894531,82.62999725341797,81.19000244140625,81.2699966430664,875500.0,0.012818944296014045,-1.7169971569438947,0.6081108946006413,37.92815749822172,51.4595560072396,2.1427515347974264,2.4832549253491862,-1.2586863783397035,-2.9329414178438356,36.52052739701948,1.5,0.8320786891707712,-2.2690013885498104,-5.6081911133513245,1.0701883362517037,-3.9385962509505674,-0.5994065261490533,2.3807415123196876,54.3175676896218,2.3449125255518766,1.6695948624007535,8,-0.1699981689453125,-0.15999984741210938,-4.05999755859375,-4.05999755859375,-0.3600006103515625,4,0.020323697288050502,-1.1645532946391495,81.12999725341797,1.5754371499855444,79.43000030517578,-1.1769876849951388,83.72000122070312,0.020323697288050502 1720,2016-08-08,81.51000213623047,82.5199966430664,81.31999969482422,82.19999694824219,643400.0,-0.008032080411610298,-1.2429855897095838,-0.766659602424448,33.415634552446306,46.697025126673644,2.4296105928507217,3.1047490374195092,-0.5294721425989906,-2.2225719158412858,35.82111653386229,1.1999969482421875,0.5291322041036182,-2.8034976959228572,-6.388608775954964,0.7816133841092494,-4.596053235938911,-1.010942155906804,2.538278101978648,48.5757522725167,-0.8131959234248924,1.7925555400160542,8,0.4799957275390625,0.6249961853027344,-3.1050033569335938,-3.1050033569335938,-0.37000274658203125,0,0.0312844479883756,-1.7169971569438947,82.16999816894531,-1.1645532946391495,81.12999725341797,1.5754371499855444,79.43000030517578,0.0312844479883756 1721,2016-08-09,81.7300033569336,82.1500015258789,81.19999694824219,81.68000030517578,412600.0,0.0026990702360114582,1.1348432115486824,-0.0724687358329924,34.99591393690619,42.40995553958909,1.8333392879075348,2.812352017287651,-0.685298176024105,-2.3948797516327147,35.024037164512144,0.9500045776367188,0.06365555460376982,-2.4459964752197294,-6.210664840582112,1.318671890142653,-4.328330657900921,-0.5636622925385382,1.8560141936641088,79.35794104368703,29.438594031491476,1.88233418268119,8,0.2599945068359375,0.4049949645996094,-3.1550025939941406,-3.1550025939941406,-0.2400054931640625,1,0.0231249151109707,-1.2429855897095838,81.51000213623047,-1.7169971569438947,82.16999816894531,-1.1645532946391495,81.12999725341797,0.0231249151109707 1722,2016-08-10,81.44999694824219,81.5999984741211,81.0199966430664,81.5999984741211,445700.0,-0.003425992869088179,6.733279080413,-2.9998474214220323,35.93616677812882,38.81848756427724,1.7099949477300243,2.988844351942248,-0.34723796684548347,-2.0729544767207813,34.04466339583504,0.7100067138671875,-0.36957186526751684,-2.563002777099612,-6.508286793444185,1.3822812392449606,-4.535644785271899,-0.5903607689273258,1.7107389297530062,61.0560798493257,6.782653769572505,1.9726420081722893,8,0.4900016784667969,0.6850013732910156,-2.7299957275390625,-2.7299957275390625,-0.80999755859375,2,0.01682016940347597,1.1348432115486824,81.7300033569336,-1.2429855897095838,81.51000213623047,-1.7169971569438947,82.16999816894531,0.01682016940347597 1723,2016-08-11,81.56999969482422,82.0199966430664,81.51000213623047,81.7300033569336,274100.0,0.001473330277204088,-2.64283378746594,1.06668022989675,31.13719884402377,35.449893104113215,1.0813397921660908,2.6893271595904764,-0.40820752137193494,-2.158217842090977,32.582241338366515,0.5699996948242188,-0.8106215310287155,-2.241500091552737,-6.256541625535704,1.7735414424302292,-4.249020858544213,-0.23397932456126114,1.1994770443766782,34.1616672827045,-14.99338376821678,2.00752076699148,8,0.2899971008300781,0.5649986267089844,-2.829998016357422,-2.829998016357422,-0.8499984741210938,3,0.004781162082965862,6.733279080413,81.44999694824219,1.1348432115486824,81.7300033569336,-1.2429855897095838,81.51000213623047,0.004781162082965862 1724,2016-08-12,81.41999816894531,81.56999969482422,80.6500015258789,81.25,386200.0,-0.0018389300777259532,2.9148756574248424,-1.0624642380316613,31.36365622526951,32.9925405834212,0.6998116618753443,2.675652391656172,-0.2171072046434972,-1.9719208200174023,31.090637732494187,0.9199981689453125,-1.2532372525729443,-2.2005016326904325,-6.29212867526563,1.891125409884765,-4.246315153978031,-0.15468811140283378,0.9895201625648298,41.17639858998629,-4.806867951145868,2.0458135212875996,8,0.18500137329101562,0.7150001525878906,-2.484996795654297,-2.484996795654297,-0.8499984741210938,4,0.016335075668940213,-2.64283378746594,81.56999969482422,6.733279080413,81.44999694824219,1.1348432115486824,81.7300033569336,0.016335075668940213 1725,2016-08-15,81.62999725341797,81.7699966430664,81.27999877929688,81.7699966430664,524200.0,0.002579207678645723,6.0,-0.8235346916793824,33.12217307040372,31.980646536741666,-0.01849126233182119,2.31415891760372,-0.3762721907280877,-2.138446195309257,29.575842386711678,0.48999786376953125,-1.6833050401414766,-1.81900253295899,-5.9439818390960255,2.3059767731780454,-3.881492186027515,0.24348712010953477,0.44835934301667635,65.33304850260416,20.340076920192132,2.0624896530685177,8,-1.1800003051757812,0.5050010681152344,-2.069995880126953,-2.069995880126953,-0.7699966430664062,0,0.002205075477547558,2.9148756574248424,81.41999816894531,-2.64283378746594,81.56999969482422,6.733279080413,81.44999694824219,0.002205075477547558 1726,2016-08-16,81.58999633789062,81.79000091552734,81.05000305175781,81.5999984741211,619900.0,-0.0004900271575798421,2.7947925428901192,0.0714441416893733,33.57798704543896,33.664448503908645,-0.34911934069948813,2.1534720607673847,-0.2887225410335361,-2.0561999270227886,28.402564063368573,0.7399978637695312,-2.079388915418562,-1.6615032196044979,-5.7429603665838584,2.4199539273748627,-3.7022317930941853,0.3792253538851895,-3.3199996948242188,68.61300454423952,22.847261090908106,2.040728573489683,8,-0.47499847412109375,0.5450019836425781,-1.4149951934814453,-1.5099945068359375,-0.5399932861328125,1,-0.0055153446309594845,6.0,81.62999725341797,2.9148756574248424,81.41999816894531,-2.64283378746594,81.56999969482422,-0.0055153446309594845 1727,2016-08-17,81.76000213623047,81.9000015258789,80.9800033569336,81.88999938964844,887200.0,0.0020836598354017077,11.266517471135751,12.996948893974066,32.33647445367893,33.757040267168655,-0.1719378725076126,1.7884808189674857,-0.3991971925262874,-2.1849380106871052,26.974288024978083,0.9199981689453125,-2.4221946084234105,-1.3094974517822209,-5.31141575953481,2.6924208559703686,-3.3104566056585156,0.6914617020940739,-3.4196054077148403,81.02223113249578,37.11207169325114,2.000959153876296,8,-0.12000274658203125,0.3749961853027344,-1.2650012969970703,-1.5900001525878906,-0.44000244140625,2,-0.003302400506436487,2.7947925428901192,81.58999633789062,6.0,81.62999725341797,2.9148756574248424,81.41999816894531,-0.003302400506436487 1728,2016-08-18,81.69000244140625,81.98999786376953,81.22000122070312,81.75,587500.0,-0.0008561606286113799,1.8518748763740145,0.4615294324784318,32.92106088410881,33.20069619893388,-0.01581022436862156,1.70073851571766,-0.2789235788934121,-2.087550029431739,26.365217125306174,0.7699966430664062,-2.625667128623931,-1.2239971160888672,-5.184264999739042,2.736270767561308,-3.204131057913955,0.7561368257362204,-3.207221520996086,77.61222072923546,34.198324110551894,1.9801339418250912,8,-0.10500335693359375,0.4449958801269531,-0.7550029754638672,-1.3300018310546875,-0.5699996948242188,3,-0.012853507410664489,11.266517471135751,81.76000213623047,2.7947925428901192,81.58999633789062,6.0,81.62999725341797,-0.012853507410664489 1729,2016-08-19,81.94999694824219,81.95999908447266,81.1500015258789,81.41999816894531,465200.0,0.0031826967690742336,1.9454293244555416,-8.833672431332655,35.942019584312504,33.48140564691902,-0.3467591875661924,1.2031464819165762,-0.4736256936219547,-2.3199631554976747,25.43818426892934,0.80999755859375,-2.1759838377263634,-0.7740024566650447,-4.520216812093253,2.972211898763163,-2.6471096343791487,1.0991047210490592,-3.2567830112304677,96.0394917738061,48.05913492824038,1.8731071777141053,8,-0.5499954223632812,0.18500137329101562,-0.01999664306640625,-1.2349967956542969,-0.55999755859375,4,-0.015009100345859672,1.8518748763740145,81.69000244140625,11.266517471135751,81.76000213623047,2.7947925428901192,81.58999633789062,-0.015009100345859672 1730,2016-08-22,82.2699966430664,82.62999725341797,81.44000244140625,81.45999908447266,545300.0,0.0039048164336885627,-1.8000179517099004,1.528300800368515,42.39242600973327,34.30324032167759,-0.6119718877723557,0.6610744979391541,-0.6968332987795236,-2.629241499454565,24.23619689864262,1.1899948120117188,-1.9497014478854453,-0.29150276184081747,-3.8015626634692268,3.218557139787592,-2.046532712655022,1.4635271889733872,-3.378975670449222,78.18170048273439,23.195923847516596,1.7550299508142064,8,-0.6299972534179688,-0.18999862670898438,-0.17999649047851562,-1.4099960327148438,-0.399993896484375,0,-0.020663632157635003,1.9454293244555416,81.94999694824219,1.8518748763740145,81.69000244140625,11.266517471135751,81.76000213623047,-0.020663632157635003 1731,2016-08-23,82.29000091552734,82.47000122070312,82.02999877929688,82.47000122070312,463400.0,0.0002431539233886948,3.8889077268681387,-0.22222326878155377,77.18626711533999,38.88658480358994,-0.6081391136236363,0.42085853731498446,-0.6287781620838189,-2.642610450282234,23.134235909029233,0.44000244140625,-1.8685923907919744,-0.11799850463867756,-3.3719298908202973,3.135932881542942,-1.7449641977294874,1.5089671884521323,-3.0998618404460956,79.39408511661456,18.622755522025543,1.6269656930908087,8,-0.6500015258789062,-0.21000289916992188,-0.1750011444091797,-1.4300003051757812,-1.2399978637695312,1,-0.017377570655804364,-1.8000179517099004,82.2699966430664,1.9454293244555416,81.94999694824219,1.8518748763740145,81.69000244140625,-0.017377570655804364 1732,2016-08-24,82.11000061035156,82.69999694824219,82.0,82.22000122070312,418000.0,-0.0021873897578462698,-3.2423822074259028,0.6111134658585173,63.101603187198975,42.43818528616496,-0.3628268589212098,0.37930440822188416,-0.3532574405715252,-2.445138375606149,22.11038415386348,0.6999969482421875,-1.6659911880216498,-0.1449989318847713,-3.12864971266562,2.8386518488960775,-1.6368243222751886,1.346826458505646,-2.6446728810033733,61.93560771998563,-1.528279042705016,1.4918253903904233,8,-0.4350013732910156,-0.030002593994140625,0.1374988555908203,-1.25,-0.8300018310546875,2,-0.012909481801417932,3.8889077268681387,82.29000091552734,-1.8000179517099004,82.2699966430664,1.9454293244555416,81.94999694824219,-0.012909481801417932 1733,2016-08-25,83.0,83.05000305175781,82.0,82.12000274658203,784000.0,0.010839110742087099,1.1428560307043152,-7.99993064225274,61.55987673998512,45.793320898911134,-1.1495346414216385,-0.7491516619963647,-1.1202732568859517,-3.3004976599215183,20.72883017110405,1.0500030517578125,-1.470074355279678,0.8720005035400362,-1.7124276970839531,3.4564287041640256,-0.42021359677195846,2.164214603852031,-3.2112053487624053,97.36826254733234,31.394665466250032,1.292214100311994,8,-0.9849967956542969,-0.9200019836425781,-0.5524997711181641,-2.1399993896484375,-1.7699966430664062,3,-0.020240967532238363,-3.2423822074259028,82.11000061035156,3.8889077268681387,82.29000091552734,-1.8000179517099004,82.2699966430664,-0.020240967532238363 1734,2016-08-26,83.13999938964844,84.04000091552734,82.80000305175781,83.36000061035156,619100.0,0.0016867396343185348,-1.755569495778373,-0.25000216744839304,76.5470572301208,50.61830802776859,-1.1397508600877728,-1.1148538555163725,-1.1340937114745486,-3.4212970307144843,19.296440471255504,1.2399978637695312,-1.2570205365217362,1.1189998626709041,-1.0616129326729293,3.2996126580147376,0.02869346499898029,2.209306260342828,-2.9598597303484127,65.38453638196293,-2.674528495159521,1.0903063976719178,8,-0.6299972534179688,-1.0600013732910156,-0.41249847412109375,-2.279998779296875,-2.4899978637695312,4,-0.0242963273742568,1.1428560307043152,83.0,-3.2423822074259028,82.11000061035156,3.8889077268681387,82.29000091552734,-0.0242963273742568 1735,2016-08-29,83.0999984741211,83.44000244140625,83.0,83.06999969482422,476500.0,-0.00048112720496751304,-4.17655506687012,-0.13635733111388543,73.70221752903907,55.076555859279715,-0.9714611691742903,-1.2790458456537408,-0.9457897850476797,-3.338502343610685,18.037133798691375,0.44000244140625,-0.9874074613939854,1.166999053955081,-0.6415201993710298,2.9755183072811917,0.2627394272920327,2.0712586806181292,-2.379478238949247,53.921469630161525,-12.183394018191805,0.9042596266630532,8,-0.589996337890625,-1.0900001525878906,-0.20749855041503906,-2.2399978637695312,-2.7999954223632812,0,-0.020577606689188843,-1.755569495778373,83.13999938964844,1.1428560307043152,83.0,-3.2423822074259028,82.11000061035156,-0.020577606689188843 1736,2016-08-30,83.0,83.25,82.80000305175781,82.94000244140625,583600.0,-0.001203351094551941,-1.6470693833587648,2.0,78.59777143404109,60.21669996820885,-0.7268568217171065,-1.302535433292718,-0.7316989184319596,-3.184839883559647,17.90061379387624,0.4499969482421875,-0.6967219602497607,1.1030006408691406,-0.5800553947365046,2.786056676474786,0.2614726230663251,1.9445286586719561,-1.81475246957838,49.0195858437396,-16.991758354043846,0.8415280178028225,8,-0.404998779296875,-1.0,0.017499923706054688,-2.1399993896484375,-3.25,1,-0.01361442473997554,-4.17655506687012,83.0999984741211,-1.755569495778373,83.13999938964844,1.1428560307043152,83.0,-0.01361442473997554 1737,2016-08-31,83.05000305175781,83.27999877929688,82.79000091552734,83.0999984741211,780100.0,0.0006024464067206914,1.390256610655204,-0.8332909460834181,78.03029208365724,65.22883676815867,-0.6421597152801581,-1.1251169411560227,-0.7046513991377168,-3.1685275989320303,16.481518333673684,0.48999786376953125,-0.42595505970746217,0.9720035552978459,-0.3292776658901744,2.273284776485866,0.32136294470383575,1.622644165891856,-1.4650900474213842,51.47071473183065,-17.802316659663738,0.6506406105940071,8,-0.4550018310546875,-1.0600051879882812,0.014997482299804688,-2.19000244140625,-3.44000244140625,2,-0.024081877501600735,-1.6470693833587648,83.0,-4.17655506687012,83.0999984741211,-1.755569495778373,83.13999938964844,-0.024081877501600735 1738,2016-09-01,83.30000305175781,83.55000305175781,82.83999633789062,83.2699966430664,728300.0,0.0030102346877001196,1.6792382213649253,-0.6001831222340912,84.30658966748157,70.60267788851078,-0.7149485553622412,-1.2692870121843214,-0.8344215374882822,-3.364455736564011,15.073778130041976,0.7100067138671875,-0.1376484469274999,1.1135032653808565,-0.21651209321943554,2.4435186239811486,0.4484955860807105,1.7785109446810026,-1.3713777398546512,40.8001708984375,-30.70389756131567,0.6650076793001428,9,-0.5600013732910156,-1.3100051879882812,-0.2350025177001953,-2.44000244140625,-3.2000045776367188,3,-0.024249750281591487,1.390256610655204,83.05000305175781,-1.6470693833587648,83.0,-4.17655506687012,83.0999984741211,-0.024249750281591487 1739,2016-09-02,83.83999633789062,84.22000122070312,83.05000305175781,83.94000244140625,596500.0,0.006482512201077428,2.5454293244555415,-3.3328248156623443,85.99347400911054,75.44723877733048,-1.0713113509924597,-1.7684212129187387,-1.283149622167656,-3.8599409401630567,14.818107864625146,1.1699981689453125,0.18322099158120864,1.5699966430664034,0.04844598629613017,3.0915472998366766,0.8092213146812668,2.33077197145154,-1.6157784414800744,73.42623764225084,1.0944193062118046,0.7607753283851342,9,-0.7299957275390625,-1.8999977111816406,-0.8024959564208984,-2.9799957275390625,-4.439994812011719,4,-0.031130642831116995,1.6792382213649253,83.30000305175781,1.390256610655204,83.05000305175781,-1.6470693833587648,83.0,-0.031130642831116995 1740,2016-09-06,84.05999755859375,84.08000183105469,83.38999938964844,83.69999694824219,643400.0,0.002624060476058121,2.4499332443257678,-3.5997863899908453,88.00001878004808,76.64876674007583,-1.129475126097887,-1.8841914699007134,-1.3374912875070493,-4.022366266147543,14.548620860371416,0.69000244140625,0.5251818779432824,1.6624980926513615,-0.01070716017063944,3.3357033454733624,0.8258954662403681,2.499100719062355,-1.5164543302963835,88.8109351074784,15.347408464617956,0.8366026264109985,9,-0.9499969482421875,-2.200000762939453,-1.0224971771240234,-3.1999969482421875,-4.540000915527344,1,-0.04056621617598688,2.5454293244555415,83.83999633789062,1.6792382213649253,83.30000305175781,1.390256610655204,83.05000305175781,-0.04056621617598688 1741,2016-09-07,83.62000274658203,84.16000366210938,83.5199966430664,83.91999816894531,526700.0,-0.0052342948464282335,-1.5599890138395105,-0.8333192048488959,76.42054567680745,78.12864923892121,-0.5375036079004474,-1.3653446050946343,-0.6703478612814422,-3.531400073677318,14.22491116459949,0.6400070190429688,0.8166067762045373,1.1280033111572294,-0.5990893762544687,2.8550959985689275,0.26445696745138036,1.9915496548630784,-0.8082262394997457,58.042073701002494,-13.867779894923018,0.8635463437058457,9,-0.5100021362304688,-2.015003204345703,-0.5825023651123047,-2.7600021362304688,-4.260002136230469,2,-0.03970341528074062,2.4499332443257678,84.05999755859375,2.5454293244555415,83.83999633789062,1.6792382213649253,83.30000305175781,-0.03970341528074062 1742,2016-09-08,82.81999969482422,83.72000122070312,82.81999969482422,83.44000244140625,539000.0,-0.009567125394414178,-1.9032178674706208,2.0667073573917247,63.29410919927117,78.32134173439744,0.41773328461455606,-0.4821625821855662,0.3048012283245498,-2.691905022451863,13.504779471397013,0.9000015258789062,0.9899243688824555,0.2595001220703068,-1.4009692521169796,1.9199694962575933,-0.5707345650233293,1.089734809163943,1.4000015258789062,0.0,-68.24781724591728,0.8302346870936409,9,0.6850013732910156,-1.5750007629394531,0.010000228881835938,-1.9599990844726562,-3.4499969482421875,3,-0.03706833743222138,-1.5599890138395105,83.62000274658203,2.4499332443257678,84.05999755859375,2.5454293244555415,83.83999633789062,-0.03706833743222138 1743,2016-09-09,81.95999908447266,82.83000183105469,81.94999694824219,82.02999877929688,1054300.0,-0.010383972633669414,-18.554802068322456,0.1129022334338276,50.103114838941075,75.38312591315525,1.2456936300387866,0.43063265070844636,1.2790835608180657,-1.7968526380522007,13.102729354078907,0.8800048828125,0.8791453422749242,-0.6200004577636662,-2.240163472919008,1.0001625573916755,-1.4300819653413441,0.19008104981401175,2.232002105712894,0.4406219121176067,-61.63591014441152,0.8100815075776733,9,1.125,-0.049999237060546875,-0.3950004577636719,-1.0999984741210938,-2.4899978637695312,4,-0.02867250488496287,-1.9032178674706208,82.81999969482422,-1.5599890138395105,83.62000274658203,2.4499332443257678,84.05999755859375,-0.02867250488496287 1744,2016-09-12,82.75,83.9800033569336,81.48999786376953,81.9800033569336,786600.0,0.009638859496729824,-1.8457081573130698,-11.0,54.51131000440268,73.25080285486231,0.4409210791416598,-0.2683789158507466,0.5530037391575178,-2.546692404617346,12.24668396895042,2.4900054931640625,0.9200919424964269,0.1035003662109375,-1.4226410120464408,1.6296417444683158,-0.6595703229177445,0.8665710553396195,1.3523210205078158,47.19098876166909,-12.317595808263981,0.7630706891286879,9,0.10499954223632812,-0.3149986267089844,-0.9900016784667969,-1.8899993896484375,-2.410003662109375,0,-0.032024187623914235,-18.554802068322456,81.95999908447266,-1.9032178674706208,82.81999969482422,-1.5599890138395105,83.62000274658203,-0.032024187623914235 1745,2016-09-13,81.80999755859375,82.16999816894531,81.26000213623047,81.98999786376953,840800.0,-0.011359546119713015,2.370349962559516,-0.23376764924448848,46.15381793862003,69.64591913314887,1.317212359617983,0.7228616146123699,1.5521580157754045,-1.56312458934039,11.436463560106032,1.4899978637695312,0.8830038537290932,-0.8455020904541044,-2.3483484623029938,0.657344281394785,-1.5969252763785562,-0.09407890452965262,2.1700057983398438,18.965349412931552,-36.456961691776335,0.7514231859244466,9,0.9300041198730469,0.6250038146972656,0.19500160217285156,-0.9499969482421875,-1.3600006103515625,1,-0.029458453790916717,-1.8457081573130698,82.75,-18.554802068322456,81.95999908447266,-1.9032178674706208,82.81999969482422,-0.029458453790916717 1746,2016-09-14,81.13999938964844,82.18000030517578,80.95999908447266,81.83999633789062,492700.0,-0.008189685722279183,-1.301894397420395,3.8888653414148266,42.793448465844556,65.73071428672523,1.8948910757426631,1.430775175739356,2.252497921111072,-0.8550905762100314,10.348696563422093,1.220001220703125,0.7630683060761072,-1.4930004119873104,-3.074433349815891,0.08843252584127015,-2.2837168809016077,-0.702283943073013,2.8400039672851562,5.960266573699342,-46.62896424768225,0.7907164689142911,9,1.4500007629394531,1.2950019836425781,0.9224987030029297,-0.279998779296875,-1.05999755859375,2,-0.01996552574276589,2.370349962559516,81.80999755859375,-1.8457081573130698,82.75,-18.554802068322456,81.95999908447266,-0.01996552574276589 1747,2016-09-15,81.48999786376953,81.76000213623047,80.69000244140625,81.12000274658203,624700.0,0.004313513393564783,1.351638217244039,-0.528566757493188,37.80288043779696,60.56363548342694,1.453148729625795,1.1167688220880905,1.9362442307459844,-1.1684639162748027,9.318439332630025,1.0699996948242188,0.661527807581777,-1.1295017242431697,-2.7465231276649007,0.4875196791785612,-1.9380124259540423,-0.32099102253229717,2.188005065917963,24.315963518054296,-21.675065613269,0.8085107017108659,9,0.9650039672851562,0.9450035095214844,0.5725002288818359,-0.6299972534179688,-0.2299957275390625,3,-0.026138143444043083,-1.301894397420395,81.13999938964844,2.370349962559516,81.80999755859375,-1.8457081573130698,82.75,-0.026138143444043083 1748,2016-09-16,80.63999938964844,81.31999969482422,80.43000030517578,80.98999786376953,1402600.0,-0.010430709245349057,-1.3116968045578399,-0.9459543055097328,31.8840419462271,54.551476365328796,2.1078033370807248,1.9858878773314927,2.804681138672038,-0.2921593654489669,8.40183824886914,1.05999755859375,0.5258926811616504,-1.9270000457763672,-3.7287204113789443,-0.1252796801737901,-2.8278602285776486,-1.0261398629750857,2.679443481445304,5.915462083016338,-36.06827549747702,0.9008601828012874,9,1.6550025939941406,1.6850013732910156,1.3974990844726562,0.220001220703125,1.5800018310546875,4,-0.015748966427068578,1.351638217244039,81.48999786376953,-1.301894397420395,81.13999938964844,2.370349962559516,81.80999755859375,-0.015748966427068578 1749,2016-09-19,80.72000122070312,81.3499984741211,80.41999816894531,80.9800033569336,437400.0,0.0009920862061036928,-1.1627706856630857,0.742866485013624,32.8530329064607,48.42403349048574,1.719513100114625,1.9067744431742142,2.6944586541654445,-0.343685741836552,7.378181639073728,0.9300003051757812,0.3806563984633726,-1.7854984283447237,-3.7523017750384042,0.1813049183489568,-2.768900101691571,-0.8020967549978764,2.1949196911620987,17.04560725138391,-22.460297382350806,0.9834016733468428,9,1.5699996948242188,1.5999984741210938,1.277496337890625,0.1399993896484375,1.3699951171875,0,-0.015485629101791965,-1.3116968045578399,80.63999938964844,1.351638217244039,81.48999786376953,-1.301894397420395,81.13999938964844,-0.015485629101791965 1750,2016-09-20,80.56999969482422,81.31999969482422,80.52999877929688,81.05999755859375,560000.0,-0.0018582943955708364,-1.771934521021001,1.8845916840282873,32.61801825597881,43.55708599928256,1.477803498008285,2.0268015095993803,2.791886057678454,-0.165472635032188,6.943459979160068,0.7900009155273438,0.17297961989957855,-1.8505001068115234,-3.9987281206556844,0.2977279070326375,-2.924614113733611,-0.7763860998894359,1.9457335781738152,8.522803625691955,-28.549516277482788,1.0741140069220807,9,1.6300010681152344,1.75,1.2999992370605469,0.29000091552734375,0.8600006103515625,1,-0.0028547022192476623,-1.1627706856630857,80.72000122070312,-1.3116968045578399,80.63999938964844,1.351638217244039,81.48999786376953,-0.0028547022192476623 1751,2016-09-21,80.86000061035156,81.13999938964844,80.1500015258789,80.7300033569336,426900.0,0.0035993659752486806,1.8695806012892668,-0.2653016738030362,34.854745950509155,40.39715674942011,0.8438656640350217,1.7119480298514986,2.4367672311006743,-0.4077253796855018,6.618917029461943,0.9899978637695312,-0.11019503418819454,-1.4889991760253878,-3.747856820268595,0.7698584682178193,-2.6184279981469984,-0.3595703539037771,1.3204150459980326,44.099305298873126,8.482771959478434,1.1294288221216062,9,1.2050018310546875,1.3250007629394531,0.4324970245361328,0.0,0.3899993896484375,2,-0.005070537459987201,-1.771934521021001,80.56999969482422,-1.1627706856630857,80.72000122070312,-1.3116968045578399,80.63999938964844,-0.005070537459987201 1752,2016-09-22,81.05000305175781,81.30999755859375,80.80999755859375,81.20999908447266,1058500.0,0.002349770467129142,1.7778319381159267,-1.230764716239216,34.30961942399652,38.64232392553739,0.4206178832299514,1.5161977581048234,2.175097549233044,-0.5515834274453653,6.4302718651654,0.5,-0.4488901111649142,-1.2459968566894588,-3.5770536303546976,1.08505991697578,-2.411525243522078,-0.08046846985683942,0.7649380611070598,75.00031789224725,38.385490231341905,1.1655283868326172,9,1.0149993896484375,1.1349983215332031,0.5749950408935547,-0.19000244140625,0.29999542236328125,3,-0.011967935646883254,1.8695806012892668,80.86000061035156,-1.771934521021001,80.56999969482422,-1.1627706856630857,80.72000122070312,-0.011967935646883254 1753,2016-09-23,81.31999969482422,81.66000366210938,80.56999969482422,81.08000183105469,1637600.0,0.0033312354460244276,1.3695589076766153,-1.5000238424490964,31.739158798624942,36.11208490267319,0.05620024452389316,1.1740822039007526,1.806401696937698,-0.7630185215259075,6.4261088648219555,1.0900039672851562,-0.7380934381758948,-0.8920001983642578,-3.2372759526169688,1.4532755558884531,-2.0646380754906204,0.28063767876210477,-1.1699981689453125,77.48321282949085,43.64419921810658,1.1726378771263568,9,-0.154998779296875,0.8650016784667969,0.5674991607666016,-0.45999908447265625,0.23000335693359375,4,-0.0007377958536510798,1.7778319381159267,81.05000305175781,1.8695806012892668,80.86000061035156,-1.771934521021001,80.56999969482422,-0.0007377958536510798 1754,2016-09-26,81.12000274658203,81.47000122070312,80.33999633789062,80.77999877929688,654100.0,-0.002459382058444759,1.1730844001027032,1.4166958069746003,28.63375010396163,34.16541069882226,0.000745085974358517,1.2806461446613042,1.9149461613257586,-0.510776651669218,6.441190402845118,1.1300048828125,-0.9490078179297541,-0.990997314453125,-3.341977741845895,1.359983112939645,-2.166487528149517,0.18449289924326706,-0.9398011779785094,64.23840055780396,35.80995284104351,1.1754902136963867,9,0.0449981689453125,1.0649986267089844,0.7399959564208984,-0.26000213623046875,-0.18000030517578125,0,0.013560138521659937,1.3695589076766153,81.31999969482422,1.7778319381159267,81.05000305175781,1.8695806012892668,80.86000061035156,0.013560138521659937 1755,2016-09-27,81.38999938964844,81.7300033569336,80.91999816894531,80.98999786376953,767800.0,0.0033283608718539526,-2.0000141284844375,1.1764613485919444,33.38298315051968,33.119803441563946,-0.3744734716592717,0.9233107409342267,1.5605517025168183,-0.7222765840926684,6.349861178996788,0.8100051879882812,-1.032587383243353,-0.6355007171630831,-2.9592584213107784,1.6882569869846122,-1.7973795692369237,0.5263781349107575,-1.1802017791747943,78.48078650274755,51.575912546257605,1.161878852073847,9,-0.43499755859375,0.7950019836425781,0.3775005340576172,-0.529998779296875,0.8199996948242188,1,0.008600527749005105,1.1730844001027032,81.12000274658203,1.3695589076766153,81.31999969482422,1.7778319381159267,81.05000305175781,0.008600527749005105 1756,2016-09-28,81.87000274658203,81.9000015258789,81.01000213623047,81.55000305175781,839700.0,0.005897571698405102,3.6842411709197505,0.7999961853172862,42.56653334129306,33.649098208619066,-0.8270044391095155,0.3734575825116906,0.9845138003054785,-1.1502977183626513,6.4569602407511475,0.8899993896484375,-1.2044937891878504,-0.09899749755859943,-2.3774998481855647,2.179504853068366,-1.238248672872075,1.040253677754876,-1.5993969062499929,98.07700772229097,64.96938694402506,1.1392511753134809,9,-0.845001220703125,0.3149986267089844,-0.010004043579101562,-1.0100021362304688,0.5400009155273438,2,-0.0053744036477954005,-2.0000141284844375,81.38999938964844,1.1730844001027032,81.12000274658203,1.3695589076766153,81.31999969482422,-0.0053744036477954005 1757,2016-09-29,81.05000305175781,82.18000030517578,80.83999633789062,81.88999938964844,523900.0,-0.010015874768716237,-1.1269739391590776,-2.624991059294757,42.83467518595903,34.86583523525595,-0.0849108811042214,1.0919232599411401,1.7014837467459643,-0.2812789241714029,6.655238042692596,1.3400039672851562,-1.2782281198569478,-0.8189971923828097,-3.073161074630434,1.4351666898648148,-1.946079133506629,0.30808474874100966,-0.6816334702929652,38.587238206598585,1.2917995146005552,1.1270819411238158,9,0.11499786376953125,1.1349983215332031,0.8099956512451172,-0.19000244140625,0.7099990844726562,3,0.0024675748391331798,3.6842411709197505,81.87000274658203,-2.0000141284844375,81.38999938964844,1.1730844001027032,81.12000274658203,0.0024675748391331798 1758,2016-09-30,81.27999877929688,81.72000122070312,81.22000122070312,81.48999786376953,947600.0,0.002837701651808633,-2.030356275865258,0.25,37.305674220522704,35.36057315904061,-0.23979227651531687,0.7408165816403027,1.388349294518548,-0.4762280517749389,6.611966324465065,0.6699981689453125,-1.2697199565699862,-0.4880012512207088,-2.6513852069852817,1.675382704543864,-1.5696932291029952,0.5936907266615776,-0.7666987399351513,51.08697905652788,14.421839306609087,1.0816919778822878,9,-0.11499786376953125,0.9050025939941406,0.5974998474121094,-0.4199981689453125,1.8199996948242188,4,0.0008612167307517904,-1.1269739391590776,81.05000305175781,3.6842411709197505,81.87000274658203,-2.0000141284844375,81.38999938964844,0.0008612167307517904 1759,2016-10-03,81.2300033569336,81.5,80.54000091552734,80.93000030517578,634700.0,-0.0006151011702034692,1.2857220708446866,-1.4285921889191644,44.08167523289182,36.634312823142054,-0.12275403425690001,0.6168799892489574,1.322284973953657,-0.37036360834670745,5.96304522495098,0.9599990844726562,-1.2561661421636927,-0.40749702453612713,-2.348021192479621,1.5330271434073666,-1.377759108507874,0.5627650594356197,0.9499969482421875,42.07333525618958,3.038370922033984,0.9702620839717478,10,-0.06500244140625,0.9549980163574219,0.8174972534179688,-0.37000274658203125,1.6599960327148438,0,0.003939427324877842,-2.030356275865258,81.27999877929688,-1.1269739391590776,81.05000305175781,3.6842411709197505,81.87000274658203,0.003939427324877842 1760,2016-10-04,80.6500015258789,81.30999755859375,80.55999755859375,81.23999786376953,881300.0,-0.007140241377389778,1.0548065466858971,-1.966634453995219,44.90645644812081,37.75116954509891,0.5249986991507853,0.9784820970023986,1.784509319719973,0.25711327706765985,5.279055622875115,0.75,-1.129281655414644,-0.8169990539550724,-2.4334942549008645,0.7994961469907196,-1.6252466544279685,-0.00875145348217643,1.4971987915039051,6.7073567859767955,-35.00308881352419,0.8082476004728967,10,0.6099967956542969,1.5349998474121094,1.644998550415039,0.20999908447265625,2.6800003051757812,1,0.0035957955367711403,1.2857220708446866,81.2300033569336,-2.030356275865258,81.27999877929688,-1.1269739391590776,81.05000305175781,0.0035957955367711403 1761,2016-10-05,80.30000305175781,81.05999755859375,80.19000244140625,80.87999725341797,553300.0,-0.004339720613753317,-1.1750002384199434,0.9830471215020948,37.629965659721954,38.120096904623956,0.8797197297992199,1.1246636507541297,2.0153929185743493,0.6646895079726391,4.63789925250415,0.8699951171875,-1.0183106726619542,-1.000997543334961,-2.3455666969119733,0.3435716102420514,-1.6732821201234742,-0.32871296654644766,1.815053277587893,5.527674795750538,-36.79749135995835,0.6722845767885064,10,0.8849983215332031,1.8849983215332031,1.9599971771240234,0.55999755859375,2.8199996948242188,2,0.0237857529281007,1.0548065466858971,80.6500015258789,1.2857220708446866,81.2300033569336,-2.030356275865258,81.27999877929688,0.0237857529281007 1762,2016-10-06,79.75,80.5,79.2699966430664,80.31999969482422,729600.0,-0.006849352812643206,1.6451676415334258,0.9827679193906946,40.13303244272872,39.0527495317466,1.3699941843005519,1.5103118523061312,2.4435594045724116,1.2565635592790443,5.089748757728834,1.2300033569335938,-0.9012488058619965,-1.3975006103515568,-2.7125442691223896,-0.08245695158072408,-2.055022439736973,-0.7399787809661404,2.2880541738281295,19.591937146362653,-26.209473593764955,0.6575218293854193,10,0.9749984741210938,1.9949989318847656,2.5475006103515625,1.1100006103515625,3.3799972534179688,3,0.0333542778947884,-1.1750002384199434,80.30000305175781,1.0548065466858971,80.6500015258789,1.2857220708446866,81.2300033569336,0.0333542778947884 1763,2016-10-07,79.61000061035156,79.95999908447266,79.25,79.70999908447266,521900.0,-0.0017554782401058011,1.3666696336609743,0.1754360134384495,37.85555210534927,40.07739419856745,1.3878708831767312,1.5444110691241804,2.4456552979159483,1.4546507908019066,5.541865970437658,0.7099990844726562,-0.8210606728584366,-1.4200000762939453,-2.844743229832119,0.004743077244228289,-2.132371653063032,-0.7076284995248585,2.261970111630859,16.00002712673611,-32.05747705169409,0.7123715767690876,10,1.1049995422363281,2.125,2.6824989318847656,1.25,3.220001220703125,4,0.027006676414964792,1.6451676415334258,79.75,-1.1750002384199434,80.30000305175781,1.0548065466858971,80.6500015258789,0.027006676414964792 1764,2016-10-10,80.0999984741211,80.41999816894531,79.80000305175781,79.80000305175781,373500.0,0.00615497877167237,-3.1333638513771267,-3.0,45.21382555216126,41.39193224319428,0.8246950816059666,0.8914052190804682,1.8289864128250173,1.02937318284053,5.624578988130794,0.80999755859375,-0.7386151216011854,-0.7975021362304631,-2.0284515410980646,0.43344726863713845,-1.4129768386642638,-0.1820274337966623,1.5622145901027409,41.262110752274005,-11.308975531148654,0.6154747024338001,10,0.6150016784667969,1.6350021362304688,2.2650012969970703,0.7600021362304688,2.5900039672851562,0,0.03745318423407018,1.3666696336609743,79.61000061035156,1.6451676415334258,79.75,-1.1750002384199434,80.30000305175781,0.03745318423407018 1765,2016-10-11,79.4000015258789,80.06999969482422,79.16000366210938,79.81999969482422,647300.0,-0.008739038221933892,-1.0222271201383473,-1.4000152590218966,36.27816394928446,40.69322453297111,1.3552435397114522,1.4773377796231983,2.405106499825294,1.7957865961433015,6.150423949746482,0.9399948120117188,-0.6781240685375138,-1.3769992828369197,-2.7002187905006423,-0.05377977517319721,-2.038609036668788,-0.7153895290050514,2.06923449320702,12.631507091344224,-39.317072038732626,0.6616097538318628,10,1.2700004577636719,2.2600021362304688,3.124998092651367,1.4599990844726562,2.9000015258789062,1,0.04395463220025286,-3.1333638513771267,80.0999984741211,1.3666696336609743,79.61000061035156,1.6451676415334258,79.75,0.04395463220025286 1766,2016-10-12,79.5199966430664,79.80000305175781,79.05000305175781,79.25,546100.0,0.0015112734871722822,-1.2388375827003884,-0.6428519527702089,35.42844686648502,39.870310275251775,0.9687147373004024,1.296210673898969,2.1968260129898454,1.732402905642445,7.027142648244583,0.75,-0.5763343147041837,-1.1760040283203068,-2.6001486778850165,0.24814062124440284,-1.8880763531026616,-0.463931703537952,1.7183161403218605,32.413419343975924,-15.93274496986681,0.7120723247823548,10,0.8650054931640625,2.0850067138671875,2.9650020599365234,1.3400039672851562,3.4800033569335938,2,0.04791254211302198,-1.0222271201383473,79.4000015258789,-3.1333638513771267,80.0999984741211,1.3666696336609743,79.61000061035156,0.04791254211302198 1767,2016-10-13,79.36000061035156,79.66000366210938,78.5999984741211,79.05000305175781,560500.0,-0.0020120226291382437,1.329672356551192,1.1481533809940943,30.93377388093043,39.162321348630414,0.965283302670656,1.3580802773181802,2.4031579661352964,1.9494531324678235,8.044440197278957,1.0600051879882812,-0.5465826952550259,-1.2295001983642635,-2.720632803946444,0.2616324072179168,-1.9750665011553536,-0.48393389557317334,1.615715005241043,41.75836613554335,-2.7822723667152545,0.7455663027910869,10,0.6899986267089844,1.9300003051757812,2.997499465942383,1.5,3.8000030517578125,3,0.04737905881190252,-1.2388375827003884,79.5199966430664,-1.0222271201383473,79.4000015258789,-3.1333638513771267,80.0999984741211,0.04737905881190252 1768,2016-10-14,79.37000274658203,80.13999938964844,79.30000305175781,79.47000122070312,580200.0,0.00012603498177354844,-6.000031789426837,-0.3225782634376846,32.32316693485244,37.85582042662603,0.73293160899334,1.3155012310258343,2.385758954849422,1.9684016613011153,8.632294001658568,0.839996337890625,-0.6432925979023594,-1.1559982299804688,-2.743150195542867,0.4311537355819297,-1.9495742127616609,-0.3624222471992766,1.2731124692045626,42.307934152445384,0.24823394058219606,0.7935759827811987,10,0.5849952697753906,1.9199981689453125,3.0049972534179688,1.4899978637695312,4.379997253417969,4,0.047372992021193605,1.329672356551192,79.36000061035156,-1.2388375827003884,79.5199966430664,-1.0222271201383473,79.4000015258789,0.047372992021193605 1769,2016-10-17,79.47000122070312,79.81999969482422,79.31999969482422,79.41999816894531,385100.0,0.0012599026163622185,-3.0,-0.5000381475547417,29.916267904399206,36.19024392176808,0.3989790544891605,1.1774213289852185,2.245845621681269,1.8920020731059708,9.283321400740776,0.5,-0.6913226504536567,-0.993499755859375,-2.645603254474281,0.6586037427555311,-1.819551505166828,-0.16744800655192194,0.8870776512502943,56.49365125761081,18.254410540430015,0.8260517493074552,10,0.3599967956542969,1.8199996948242188,3.027498245239258,1.5799980163574219,4.489997863769531,0,0.04228011273109478,-6.000031789426837,79.37000274658203,1.329672356551192,79.36000061035156,-1.2388375827003884,79.5199966430664,0.04228011273109478 1770,2016-10-18,80.33999633789062,81.48999786376953,79.70999908447266,79.97000122070312,926900.0,0.010947465758448294,-3.0,7.399450717119317,35.202962049114646,35.920576853922825,-0.5806794200696999,0.30494618547399455,1.3664990068203338,1.0540977825763633,9.56856312079565,2.0199966430664062,-0.7097265303382869,-0.11200447082519815,-1.7641886519506897,1.5401797103002934,-0.9380965613879511,0.7140876197375547,-1.7399978637695312,60.20755125423049,28.317226698335325,0.8260920905627473,10,-0.2949981689453125,0.0500030517578125,2.305004119873047,1.1700019836425781,3.5500030517578125,1,0.029250761894885624,-3.0,79.47000122070312,-6.000031789426837,79.37000274658203,1.329672356551192,79.36000061035156,0.029250761894885624 1771,2016-10-19,80.44999694824219,81.25,80.18000030517578,80.18000030517578,739500.0,0.0013691886403495168,-6.926022210291333,0.7297302870339822,43.2734382751318,36.26951083530095,-0.7455705868505476,0.17144423624327487,1.2411399258793665,0.9726826573248673,9.4862262829076,1.0699996948242188,-0.7862559923495098,0.018496322631833095,-1.6225091282646105,1.6595017735282767,-0.8020064028163887,0.8389990480800549,-1.7921984863281182,64.01380155122254,31.608610406372904,0.8205027254482183,10,-0.404998779296875,-0.05999755859375,2.1375045776367188,1.5600013732910156,3.660003662109375,2,0.022995726211224587,-3.0,80.33999633789062,-3.0,79.47000122070312,-6.000031789426837,79.37000274658203,0.022995726211224587 1772,2016-10-20,80.08000183105469,80.91999816894531,79.75,80.5,650800.0,-0.004599069375049725,-1.166659602424448,-1.5555681143858262,36.956485683199325,36.16961456617317,-0.3618995373063001,0.4901747906951641,1.6001873630072794,1.3673262760676153,9.472918743993494,1.1699981689453125,-0.8427717912488077,-0.30299873352051065,-1.924254306730532,1.3182568396895107,-1.1136265201255213,0.5076290530845,-1.365559381103509,35.61646698972642,5.344123809139155,0.8106277866050124,10,-0.035003662109375,0.30999755859375,2.4324989318847656,2.0549964904785156,4.069999694824219,3,0.03646351276446835,-6.926022210291333,80.44999694824219,-3.0,80.33999633789062,-3.0,79.47000122070312,0.03646351276446835 1773,2016-10-21,81.26000213623047,81.27999877929688,79.30999755859375,79.83999633789062,877900.0,0.01473526820922455,1.6986335014239804,-3.3809809264305177,50.261770345121434,36.730497320946526,-1.4340377536926212,-0.7320852377307006,0.41885672789048556,0.2182879469483936,10.0244028667761,1.970001220703125,-0.8042254011123617,0.8800014495849666,-0.7341605563163682,2.4941634554863015,0.0729204466342992,1.687082452535634,-2.490048578002927,89.44973874576971,58.163920725428014,0.8070810029506666,10,-1.2150039672851562,-0.8700027465820312,1.1849994659423828,0.8749961853027344,2.6199951171875,4,0.02338175579534929,-1.166659602424448,80.08000183105469,-6.926022210291333,80.44999694824219,-3.0,80.33999633789062,0.02338175579534929 1774,2016-10-24,82.22000122070312,82.43000030517578,81.76000213623047,81.81999969482422,830400.0,0.011813919015941421,-1.5769326701586044,0.28169006517195616,62.847834854847434,39.682682977120194,-2.3039773096483316,-1.6922103258128658,-0.5265091044528276,-0.7134747564565487,10.4041708817703,1.1699981689453125,-0.7141982746483109,1.7850006103515597,-0.0011280610092683219,3.5711292817123876,0.8919362746711386,2.6780649460319808,-3.3956467763647424,93.2692660382203,56.44239566934769,0.8930643356804161,10,-1.7050018310546875,-1.7050018310546875,0.09000015258789062,-0.08500289916992188,0.8600006103515625,0,0.018608595920473148,1.6986335014239804,81.26000213623047,-1.166659602424448,80.08000183105469,-6.926022210291333,80.44999694824219,0.018608595920473148 1775,2016-10-25,82.08999633789062,82.27999877929688,81.76000213623047,82.2300033569336,671000.0,-0.0015811831778441698,3.3333439298089456,-0.3500162124015335,65.19523012595658,42.99010333928369,-1.9581938937712664,-1.5885187435905834,-0.3898498655644431,-0.5525093004739432,11.11168333635007,0.5199966430664062,-0.5920050350905797,1.6199958801269503,-0.2693762043140424,3.509367964567943,0.6753098379064539,2.5646819223474466,-3.1214160591187436,89.10244653926567,46.32053619790172,0.9446860422204978,10,-1.5749969482421875,-1.5749969482421875,0.21500396728515625,0.045001983642578125,0.2700042724609375,1,0.022779910220545263,-1.5769326701586044,82.22000122070312,1.6986335014239804,81.26000213623047,-1.166659602424448,80.08000183105469,0.022779910220545263 1776,2016-10-26,81.43000030517578,82.58999633789062,81.4000015258789,82.0199966430664,1298800.0,-0.008039908175878518,-2.6615568806047234,4.214048280747643,64.00005594910667,46.66413468019217,-1.1161462176188763,-1.015228019580718,0.27055805642865494,0.13300767683006143,11.686877531093051,1.1899948120117188,-0.553432084807099,0.9819999694824162,-0.8480483957036427,2.812048334668475,0.06697578688938677,1.8970241520754456,-2.322963225347749,64.63425413336559,18.137445085944556,0.91502418259303,10,-0.4850006103515625,-0.8350028991699219,0.8299999237060547,0.7049980163574219,0.7699966430664062,2,0.03020998495951499,3.3333439298089456,82.08999633789062,-1.5769326701586044,82.22000122070312,1.6986335014239804,81.26000213623047,0.03020998495951499 1777,2016-10-27,81.25,81.93000030517578,81.05000305175781,81.58000183105469,1233000.0,-0.002210491274729165,-1.4109654898518007,0.5593286091139502,63.57620327610425,50.136694273664595,-0.7150508212396005,-0.863761718115839,0.4434064903614683,0.34221210942271796,11.915442110796382,0.8799972534179688,-0.3959555257461318,0.7919998168945312,-1.0540150711280347,2.638014704917097,-0.13100762711674463,1.7150072609058071,-1.933985364688212,59.146437908800785,8.428802970261998,0.9230074440112798,10,-0.3000030517578125,-0.6550025939941406,0.8750019073486328,0.8849983215332031,1.660003662109375,3,0.03520000751201913,-2.6615568806047234,81.43000030517578,3.3333439298089456,82.08999633789062,-1.5769326701586044,82.22000122070312,0.03520000751201913 1778,2016-10-28,81.3499984741211,82.19000244140625,81.26000213623047,81.43000030517578,718800.0,0.0012307504507211853,-6.153999647866659,0.2424284459240764,61.06198872735816,53.59732992066004,-0.563956531963214,-1.0100319683126031,0.3395273245500334,0.2675056635117983,12.177406807559256,0.94000244140625,-0.22601301901696047,0.8884983062744141,-0.9643314699540753,2.7413280825029034,-0.037916581839837704,1.8149131943886658,-1.8375449366545809,19.480307158781272,-31.093598194710054,0.9264148881142451,10,-0.40000152587890625,-0.7550010681152344,0.7750034332275391,0.7849998474121094,1.69000244140625,4,0.03441921455780417,-1.4109654898518007,81.25,-2.6615568806047234,81.43000030517578,3.3333439298089456,82.08999633789062,0.03441921455780417 1779,2016-10-31,81.55000305175781,82.0999984741211,81.54000091552734,81.68000030517578,813000.0,0.0024585689168801217,-6.4665581608260005,1.6249284760633225,70.87385688402844,57.5607626800949,-0.4893443830277988,-1.2488636607453145,0.129504432035759,0.09964167270506152,12.492918376686541,0.75,0.004812574406685144,1.072502899169919,-0.8134991513891379,2.958504949728976,0.12950187389039058,2.0155039244494475,-1.852896946265858,32.467674015357936,-21.959479133280375,0.9430010252795276,10,-0.600006103515625,-0.9550056457519531,0.12499809265136719,0.5849952697753906,1.589996337890625,0,0.02857135640058006,-6.153999647866659,81.3499984741211,-1.4109654898518007,81.25,-2.6615568806047234,81.43000030517578,0.02857135640058006 1780,2016-11-01,80.94000244140625,81.68000030517578,80.66999816894531,81.68000030517578,1130900.0,-0.007480080778959786,1.7297433835431424,5.6924115264980335,62.58872227745876,59.70690534702012,0.23995105136667405,-0.6493135873924274,0.7118757862583749,0.7516551007608143,13.026644069244966,1.0100021362304688,0.22666437330988742,0.44800224304199787,-1.4480165419366244,2.34402102802062,-0.5000071494473133,1.396011635531309,-1.0693229219703824,14.06273593527724,-41.36656553956998,0.9480093924893126,11,0.0099945068359375,-0.3450050354003906,0.7349987030029297,1.1949958801269531,2.25,1,0.026439329442788484,-6.4665581608260005,81.55000305175781,-6.153999647866659,81.3499984741211,-1.4109654898518007,81.25,0.026439329442788484 1781,2016-11-02,82.20999908447266,83.29000091552734,81.12000274658203,81.4000015258789,1829000.0,0.015690593090675664,-2.1678918292791587,-1.094594455269968,71.11112366979944,63.50186512330902,-0.8427597974288403,-1.8644738848576878,-0.572207192552213,-0.4739460057466829,13.183740334225552,2.3499984741210938,0.5039152445136779,1.6224990844726506,-0.4195827935098464,3.6645809624551475,0.6014581454814021,2.643540023463899,-2.176160555929499,58.77859927957625,1.5530952193059093,1.0210409389912471,11,-0.9099998474121094,-1.2649993896484375,-0.6399974822998047,-0.07500076293945312,0.720001220703125,2,0.0018246141290523266,1.7297433835431424,80.94000244140625,-6.4665581608260005,81.55000305175781,-6.153999647866659,81.3499984741211,0.0018246141290523266 1782,2016-11-03,82.41000366210938,82.98999786376953,82.08000183105469,82.56999969482422,1092300.0,0.0024328497733130394,-1.219503344839457,-0.19752656167583452,71.90204025992729,65.90633955828744,-0.7571147039083428,-1.9552253308175551,-0.7784616293589295,-0.624109236123175,12.412394567520636,0.9099960327148438,0.7176741054455675,1.6895034790039034,-0.4662379251297466,3.8452448831375534,0.6116327769370713,2.7673741810707355,-2.1156721426074796,66.4123537822247,6.99832704754364,1.0778707020668261,11,-0.4300041198730469,-1.4650039672851562,-0.8050022125244141,-0.3300056457519531,0.6199951171875,3,-0.002548315793410749,-2.1678918292791587,82.20999908447266,1.7297433835431424,80.94000244140625,-6.4665581608260005,81.55000305175781,-0.002548315793410749 1783,2016-11-04,81.76000213623047,82.8499984741211,81.7300033569336,81.83000183105469,780200.0,-0.007887410471961509,-16.231058160690182,0.43750894091841114,65.28705987090123,66.1773645600712,-0.03210572955185853,-1.1972774180317458,-0.17108362582968084,0.07996448844480142,11.4532660541489,1.1199951171875,0.8653683185885654,0.9320018768310518,-1.2049181614979148,3.0689219151600184,-0.13645814233343856,2.0004618959955422,-1.226017065046534,41.603161245045996,-17.42926500817657,1.0684600191644864,11,0.21999740600585938,-0.81500244140625,-0.08500099182128906,0.3199958801269531,1.80999755859375,4,0.014065576025337423,-1.219503344839457,82.41000366210938,-2.1678918292791587,82.20999908447266,1.7297433835431424,80.94000244140625,0.014065576025337423 1784,2016-11-07,83.0999984741211,83.19999694824219,82.4800033569336,82.86000061035156,1228500.0,0.016389387266134037,2.2727367307658963,-3.428555858310627,67.33669882961624,66.4153055271445,-1.3791829964415854,-2.425346285024631,-1.543524705523538,-1.1980976807523263,11.207018904372468,1.4399948120117188,1.1291129590749591,2.1219982147216854,-0.21184969115286378,4.4558461205962345,0.9550742617844037,3.288922167658967,-2.345532135389689,92.7480060219738,32.46532896775551,1.1669239529372775,11,-1.1199989318847656,-2.154998779296875,-1.424997329711914,-1.0200004577636719,-1.0499954223632812,0,-0.0007219922947704349,-16.231058160690182,81.76000213623047,-1.219503344839457,82.41000366210938,-2.1678918292791587,82.20999908447266,-0.0007219922947704349 1785,2016-11-08,82.88999938964844,83.2300033569336,82.58000183105469,82.94999694824219,676400.0,-0.002527064841500004,1.0967440257918442,-0.24999205264329083,65.13649615690431,66.54157666134424,-1.16643231879695,-2.045345262665478,-1.3677899644963816,-0.9168572398614572,10.335726326448322,0.6500015258789062,1.2409477533583697,1.7374992370605469,-0.6213218397292195,4.096320313850313,0.5580886986656708,2.916909775455423,-1.9326902847733578,81.5667344054341,20.857300782757015,1.179410538394882,11,-0.9099998474121094,-1.9449996948242188,-1.2149982452392578,-0.8100013732910156,-1.6100006103515625,1,0.003016045383530619,2.2727367307658963,83.0999984741211,-16.231058160690182,81.76000213623047,-1.219503344839457,82.41000366210938,0.003016045383530619 1786,2016-11-09,83.33000183105469,83.4000015258789,80.87999725341797,80.87999725341797,933300.0,0.0053082693285819715,-1.0571425012533981,-40.835071210579855,69.98768787255446,67.25396383872759,-1.462359110140909,-2.303371531813312,-1.8344265961536337,-1.3002196044013772,9.322796617943792,2.5200042724609375,1.201221602984944,1.9870014190673828,-0.4313413809752973,4.405344219110063,0.7778300190460357,3.19617281908873,-0.04000091552734375,97.22223904184655,31.96152601871424,1.2091714000213427,11,-1.2950019836425781,-2.3300018310546875,-1.6075019836425781,-1.2500038146972656,-1.5500030517578125,2,-0.001680059841259518,1.0967440257918442,82.88999938964844,2.2727367307658963,83.0999984741211,-16.231058160690182,81.76000213623047,-0.001680059841259518 1787,2016-11-10,83.12000274658203,84.29000091552734,82.6500015258789,83.58000183105469,979400.0,-0.0025200897618893325,-1.3428537174184336,-0.1877543775515606,62.98882443450871,67.46805669507765,-1.0719293460472414,-1.8943644467758816,-1.6556630433843793,-1.054025908372779,7.568763274752791,1.6399993896484375,1.1519956994498841,1.5890022277831974,-0.7639749366934865,3.9419793922598814,0.4125136455448484,2.7654908100215465,-2.2400054931640625,65.68924010417133,3.344179064384903,1.1764885822383437,11,-0.6400032043457031,-1.6750030517578125,-1.4350013732910156,-1.1100044250488281,-1.0100021362304688,3,-0.0022858810770920446,-1.0571425012533981,83.33000183105469,1.0967440257918442,82.88999938964844,2.2727367307658963,83.0999984741211,-0.0022858810770920446 1788,2016-11-11,83.12999725341797,83.70999908447266,82.83000183105469,82.83000183105469,1231400.0,0.00012024189732540158,-4.8667378754355175,-0.6521652596487154,57.326861246970054,65.96283495762671,-0.8972315200812773,-1.695137062333231,-1.7054804341549925,-1.0082395796792127,6.410953084966057,0.8799972534179688,1.1624510348572556,1.410997009277338,-0.8122478241672724,3.6342418427219485,0.29937459255503995,2.522619425999636,-2.25,65.98233383151809,7.237136303922377,1.1116224167223048,11,-0.6499977111816406,-1.68499755859375,-1.894998550415039,-1.1299972534179688,-0.7599945068359375,4,-0.0012029168462047712,-1.3428537174184336,83.12000274658203,-1.0571425012533981,83.33000183105469,1.0967440257918442,82.88999938964844,-0.0012029168462047712 1789,2016-11-14,82.83000183105469,83.5999984741211,82.7300033569336,83.38999938964844,1291200.0,-0.0036087505386143137,-1.2894773826972112,-1.8666870120291956,55.799425522399126,65.20846865150898,-0.44317900070802807,-1.1916064919582254,-1.4670231912965477,-0.6723230172415811,5.222442038803388,0.8699951171875,1.1894259360248043,0.9430015563964815,-1.0617418325349632,2.9477449453279263,-0.05937013806924085,1.945373250862204,-1.8818045043945375,57.184823562050845,2.1854453722975293,1.002371694465722,11,-0.24500274658203125,-1.3850021362304688,-1.605001449584961,-0.8400039672851562,-0.40000152587890625,0,0.008933935137160454,-4.8667378754355175,83.12999725341797,-1.3428537174184336,83.12000274658203,-1.0571425012533981,83.33000183105469,0.008933935137160454 1790,2016-11-15,82.69000244140625,83.58000183105469,82.5,83.01000213623047,2155400.0,-0.0016902014554338596,-2.085699338426829,0.5714305177111717,60.75088434683321,64.05733094895717,-0.03222548367936895,-0.913351580474199,-1.3985499522400886,-0.4622032151402493,5.192876664871787,1.0800018310546875,1.2386393199005,0.6855018615722628,-1.2099606498817082,2.5809643730262337,-0.2622293941547156,1.6332331172992411,-1.6749690429687547,53.07927402249886,-0.6723848180181022,0.9477312557269834,11,-0.10500335693359375,-1.2450027465820312,-1.4650020599365234,-0.7000045776367188,-0.6200027465820312,1,-0.007739743267052623,-1.2894773826972112,82.83000183105469,-4.8667378754355175,83.12999725341797,-1.3428537174184336,83.12000274658203,-0.007739743267052623 1791,2016-11-16,82.30000305175781,83.05999755859375,82.05999755859375,82.68000030517578,852500.0,-0.004716403170078376,-1.3255591139341572,1.1874925494122976,58.6491303484388,62.58478540323623,0.41558700934339754,-0.39805660007891674,-1.0718987364118675,0.02765623269004891,5.300263515650089,1.0,1.2147267301786258,0.20300216674804972,-1.548112375760823,1.9541167092569225,-0.6725551045063867,1.078559438002486,-1.2194703029785217,10.762561967354452,-40.55904773058968,0.8755572712544334,11,0.28499603271484375,-0.8550033569335938,-1.135000228881836,-0.3600044250488281,-0.19000244140625,2,-0.012393733106175753,-2.085699338426829,82.69000244140625,-1.2894773826972112,82.83000183105469,-4.8667378754355175,83.12999725341797,-0.012393733106175753 1792,2016-11-17,83.0,83.02999877929688,82.44000244140625,82.5,1276900.0,0.008505430404443182,1.1071389645776566,-1.3157989840785431,62.36884457402868,62.26053925913928,-0.2144717301228809,-0.9149901783119958,-1.8026254996309206,-0.5908681383444048,5.778770096359731,0.7299957275390625,1.3088583558394475,0.7569992065429716,-0.7568813367780933,2.2708797498640365,5.893488244623768e-05,1.513939478203497,-1.855277887885748,56.9697922494671,1.5535319021119918,0.7569402716605297,11,-0.41500091552734375,-1.5550003051757812,-2.0049972534179688,-1.1400032043457031,-0.8499984741210938,3,-0.014698809887989439,-1.3255591139341572,82.30000305175781,-2.085699338426829,82.69000244140625,-1.2894773826972112,82.83000183105469,-0.014698809887989439 1793,2016-11-18,83.16000366210938,83.52999877929688,82.81999969482422,82.83000183105469,1905700.0,0.0019277549651732784,-3.0570668759264104,0.660003662109375,62.14180339376253,61.683328655155535,-0.17321631392772474,-0.975359281605364,-1.964408670578166,-0.6946262043844911,5.642038683102917,0.7099990844726562,1.2319617568283974,0.8220027923584041,-0.6704568894356555,2.3144624741524638,0.0757729514613743,1.568232633255434,-1.9523759739268627,71.42892529638199,12.568269846575177,0.7462298408970334,11,-0.5750045776367188,-1.3650016784667969,-2.4900035858154297,-1.5550041198730469,-1.5100021362304688,4,-0.012626298767663857,1.1071389645776566,83.0,-1.3255591139341572,82.30000305175781,-2.085699338426829,82.69000244140625,-0.012626298767663857 1794,2016-11-21,83.75,83.91000366210938,83.16000366210938,83.4000015258789,791000.0,0.007094712745418619,1.2387865951559458,1.0605955518564758,71.25570185968347,62.36324039990877,-0.7390305483600201,-1.5229365859019168,-2.5748333851131946,-1.2550320261935468,5.3654145784628335,0.75,1.1440041845016822,1.3354991912841854,-0.28301821651287185,2.9540165990812426,0.5262404873856497,2.144757895182721,-2.4807248472705936,91.35118193365336,25.715823683494975,0.8092587038985297,11,-1.1650009155273438,-1.9500007629394531,-3.127500534057617,-2.5050010681152344,-2.0500030517578125,0,-0.016477579145289134,-3.0570668759264104,83.16000366210938,1.1071389645776566,83.0,-1.3255591139341572,82.30000305175781,-0.016477579145289134 1795,2016-11-22,83.95999908447266,84.01000213623047,83.68000030517578,84.0,845000.0,0.002507451754897305,9.999109980928162,-0.11428882833787465,65.76580044209345,61.89414179652422,-0.8731048456190535,-1.6713474532403723,-2.7729381028553064,-1.4315239547171927,5.1086061312412205,0.3300018310546875,1.1626623978577584,1.45199813842774,-0.2982806124270496,3.2022768892825297,0.5768587630003452,2.327137513855135,-2.630309416487293,97.43574695509622,29.65524222352998,0.8751393754273944,11,-0.7849998474121094,-2.1599998474121094,-3.3999996185302734,-2.549999237060547,-2.7900009155273438,1,-0.018222948975470277,1.2387865951559458,83.75,-3.0570668759264104,83.16000366210938,1.1071389645776566,83.0,-0.018222948975470277 1796,2016-11-23,83.88999938964844,84.76000213623047,82.5,83.79000091552734,669600.0,-0.0008337267221000255,1.4565187645383189,-2.499904634751097,63.65314016734046,61.967954655727745,-0.7993790237907064,-1.4836698411850762,-2.6700128596876596,-1.3391013490901713,5.4153907588942225,2.2600021362304688,1.0545948845109194,1.2589984893798771,-0.5178564579726697,3.035853436732424,0.37057101570360373,2.1474259630561505,-2.5011034967122328,62.499876680029075,-5.228403639225476,0.8884274736762757,11,-0.4799995422363281,-1.8549995422363281,-3.6725006103515625,-2.479999542236328,-2.5699996948242188,2,-0.02169507340643506,9.999109980928162,83.95999908447266,1.2387865951559458,83.75,-3.0570668759264104,83.16000366210938,-0.02169507340643506 1797,2016-11-25,84.11000061035156,84.30000305175781,83.3499984741211,83.95999908447266,522700.0,0.0026224963917482746,2.584879586578186,1.5000381475547417,73.54716098384367,63.77021018204704,-0.9657385627371298,-1.55831671012362,-2.865136468353768,-1.535811421372756,5.893494357443777,0.9500045776367188,0.9867421639429494,1.3359996795654325,-0.43321427762428755,3.1052136367551526,0.4513927009705725,2.2206066581602926,-2.586260467683587,71.23889772232405,0.19745731797418387,0.8846069785948582,11,-0.7000007629394531,-2.075000762939453,-3.8925018310546875,-2.700000762939453,-2.1500015258789062,4,-0.02377838527507814,1.4565187645383189,83.88999938964844,9.999109980928162,83.95999908447266,1.2387865951559458,83.75,-0.02377838527507814 1798,2016-11-28,84.1500015258789,84.8499984741211,84.06999969482422,84.41000366210938,760200.0,0.00047557859038249717,-2.7142286243664966,-1.7333299425258126,64.22773304883243,64.70668879609518,-0.9452379062566081,-1.4522505385568252,-2.851879851499234,-1.5550858041881668,6.132785292739581,0.779998779296875,0.8350406743666667,1.2360004425048885,-0.5016116159253698,2.973612500935147,0.36719441328976643,2.1048064717200106,-2.496810903468429,70.21287647839905,1.8379742978329006,0.8688060292151272,11,-0.6950035095214844,-2.0700035095214844,-3.9325027465820312,-2.740001678466797,-2.4899978637695312,0,-0.02376708215964718,2.584879586578186,84.11000061035156,1.4565187645383189,83.88999938964844,9.999109980928162,83.95999908447266,-0.02376708215964718 1799,2016-11-29,83.87999725341797,84.4000015258789,83.62000274658203,84.19999694824219,766000.0,-0.003208606863517427,1.1666366439553686,1.230757944775375,63.19999837239253,64.97881257671288,-0.5706371558212595,-1.0527119343510094,-2.533236557662235,-1.2904637700815869,6.531965242332053,0.779998779296875,0.7761359187476842,0.8494964599609318,-0.8139096038863585,2.512902523808222,0.01779342803729378,1.6811994918845699,-2.034998159904859,58.723325509140665,-7.653133308060234,0.8317030319236434,11,-0.4249992370605469,-1.1199989318847656,-3.6624984741210938,-2.4699974060058594,-1.5,1,-0.026585548409137516,-2.7142286243664966,84.1500015258789,2.584879586578186,84.11000061035156,1.4565187645383189,83.88999938964844,-0.026585548409137516 1800,2016-11-30,83.08000183105469,84.41999816894531,83.02999877929688,84.19000244140625,1380700.0,-0.009537380168794463,-1.2975069042484773,3.4687552154113916,46.95862662983754,63.679867719090524,0.32463645524588003,-0.08872165013011113,-1.6880595620141463,-0.510456716216737,6.555621678333335,1.3899993896484375,0.7557736340697687,-0.057498931884765625,-1.3988380786309165,1.2838402148613852,-0.728168505257841,0.6131706414883098,-1.0547027747050919,24.680945006639202,-36.2325100585215,0.6706695733730728,11,0.5649986267089844,-0.3200035095214844,-2.56500244140625,-1.6700019836425781,-1.3499984741210938,2,-0.01661055431388625,1.1666366439553686,83.87999725341797,-2.7142286243664966,84.1500015258789,2.584879586578186,84.11000061035156,-0.01661055431388625 1801,2016-12-01,82.36000061035156,83.5199966430664,81.94999694824219,83.2300033569336,976100.0,-0.008666360193001266,1.1655327724371622,0.7837858272046189,41.77484637957826,61.39164569748493,1.1779135298169763,0.6778470745335454,-0.9396607255844458,0.17782144253578736,6.786719925815843,1.5699996948242188,0.7512759639262185,-0.7850002288818416,-2.1060267800431234,0.5360263222794401,-1.4455135044624825,-0.12448695330120074,2.4899978637695312,14.138049875167386,-44.26401170458672,0.6605132755806429,12,1.0399971008300781,0.3999977111816406,-1.845001220703125,-0.9500007629394531,-0.09999847412109375,3,-0.014448791070755362,-1.2975069042484773,83.08000183105469,1.1666366439553686,83.87999725341797,-2.7142286243664966,84.1500015258789,-0.014448791070755362 1802,2016-12-02,82.19999694824219,82.66000366210938,81.6500015258789,82.41999816894531,892400.0,-0.001942735076780222,1.885670067137501,0.25287416800399887,40.25156226757921,58.95939668346456,1.3549949766807714,0.8656955313836647,-0.7586584906769076,0.30117719442745283,7.101721152692239,1.0100021362304688,0.7218727527223763,-0.9345035552978516,-2.283178095239464,0.4141709846437607,-1.6088408252686577,-0.26016628532704544,2.5920014953613304,17.18737334000906,-38.59290777024346,0.6743372699708065,12,1.0500030517578125,0.5600013732910156,-1.4299983978271484,-0.7899971008300781,0.5500030517578125,4,-0.010705563091104042,1.1655327724371622,82.36000061035156,-1.2975069042484773,83.08000183105469,1.1666366439553686,83.87999725341797,-0.010705563091104042 1803,2016-12-05,82.91000366210938,83.27999877929688,82.66000366210938,82.69000244140625,868300.0,0.008637551584268932,-3.428555858310627,-1.0,50.772217263614316,56.68345395056799,0.6769890381040682,0.25956977203779275,-1.4476874770917618,-0.4559315846934595,7.556723074179299,1.0800018310546875,0.7559112710627431,-0.2819969177246122,-1.4727430097421461,0.9087491742929217,-0.8773699637333721,0.3133761282841476,1.7563149047851567,45.48749686698672,-9.697273934435536,0.5953730460087665,12,0.339996337890625,-0.15000534057617188,-2.1375064849853516,-1.5000038146972656,-0.5900039672851562,0,-0.01145826240110126,1.885670067137501,82.19999694824219,1.1655327724371622,82.36000061035156,-1.2975069042484773,83.08000183105469,-0.01145826240110126 1804,2016-12-06,83.04000091552734,83.1500015258789,82.33999633789062,82.88999938964844,1170200.0,0.0015679320670127783,3.378373920036291,0.6818213344430573,53.384894406051565,55.30779772434111,0.48688859926204486,0.13159408325579136,-1.5483164224808235,-0.6270049818621146,7.801294836053003,0.8100051879882812,0.7075333454644408,-0.14899978637694744,-1.3410234296874393,1.0430238569335444,-0.7450116080321862,0.44701203527829136,1.505664969726567,50.18054419407881,-5.052836483975305,0.596011821655244,12,0.20999908447265625,-0.2800025939941406,-2.2675037384033203,-1.6300010681152344,-0.410003662109375,1,-0.01661846385119592,-3.428555858310627,82.91000366210938,1.885670067137501,82.19999694824219,1.1655327724371622,82.36000061035156,-0.01661846385119592 1805,2016-12-07,83.13999938964844,83.13999938964844,82.18000030517578,83.04000091552734,1241200.0,0.0012042205324975797,18.20027466239414,0.6666497126290626,58.60651124396528,54.747061177299415,0.2887008711851706,0.054056816568049726,-1.6258832171512552,-0.7650410349665719,8.072652779978446,0.9599990844726562,0.651836824458627,-0.06150131225585653,-1.2455395480694165,1.1225369235577034,-0.6535204301626294,0.5305178056509163,1.2898399212304668,79.67923820092695,18.043138548831863,0.5920191179067795,12,0.1100006103515625,-0.3800010681152344,-2.367502212524414,-1.7299995422363281,-1.589996337890625,2,-0.009141233363120449,3.378373920036291,83.04000091552734,-3.428555858310627,82.91000366210938,1.885670067137501,82.19999694824219,-0.009141233363120449 1806,2016-12-08,83.19000244140625,83.5199966430664,82.7699966430664,83.19000244140625,647600.0,0.0006014319476173036,1.2727672068989435,0.0,52.24588590928439,52.380252835681716,0.14411649434299534,-0.007349209248872057,-1.667885367339153,-0.8608413504030352,8.188051697079603,0.75,0.4737232341332174,-0.004498291015622158,-1.1869921554013274,1.177995573370083,-0.5957452232084819,0.5867486411772376,1.128643358072651,82.35320517005027,19.295429642801565,0.5912469321928543,12,0.05999755859375,-0.32500457763671875,-2.4175052642822266,-1.7800025939941406,-2.1100006103515625,3,-0.017550174800162854,18.20027466239414,83.13999938964844,3.378373920036291,83.04000091552734,-3.428555858310627,82.91000366210938,-0.017550174800162854 1807,2016-12-09,82.93000030517578,83.52999877929688,82.87999725341797,83.3499984741211,940800.0,-0.0031254012333225,-1.4999853282079874,-100.0,47.3440778936574,50.50429115177339,0.24488533922919942,0.25053355892086415,-1.3763035303566937,-0.6463779293800087,9.120972769493127,0.6500015258789062,0.32900323220255245,-0.2550003051757841,-1.4430541088000552,0.9330534984484871,-0.8490272069879126,0.3390265966363444,1.2818997233591176,55.55561834899716,-6.177098482307812,0.5940269018121341,12,0.10499954223632812,-0.06500244140625,-1.8075008392333984,-1.5200004577636719,-2.0100021362304688,4,-0.008079080748580436,1.2727672068989435,83.19000244140625,18.20027466239414,83.13999938964844,3.378373920036291,83.04000091552734,-0.008079080748580436 1808,2016-12-12,83.02999877929688,83.12999725341797,82.44000244140625,82.69999694824219,829300.0,0.0012058178433993483,1.6037600046064375,-0.7857220708446866,40.625012417596835,47.99595937901831,-0.034300094884187615,0.15036881792468648,-1.450323791817894,-0.782215685621324,10.229260742728194,0.6899948120117188,0.19835230694664574,-0.1500019073486385,-1.3398706710160297,1.0398668563187528,-0.7449362891823341,0.44493247448505713,1.0794253091317785,62.96292110066856,4.7711568754575,0.5949343818336942,12,0.005001068115234375,-0.16500091552734375,-1.5674991607666016,-1.6199989318847656,-1.6699981689453125,0,-0.003372260428922136,-1.4999853282079874,82.93000030517578,1.2727672068989435,83.19000244140625,18.20027466239414,83.13999938964844,-0.003372260428922136 1809,2016-12-13,83.56999969482422,83.94999694824219,82.9800033569336,83.27999877929688,1200800.0,0.006503684493152084,-1.1797810600670364,0.8787857770379618,45.32376338341518,47.8143079071936,-0.6961009820551425,-0.34925740294224283,-1.9559242739168354,-1.3704483943175632,10.98044586760073,0.9699935913085938,-0.0011978294596985961,0.35299911499024006,-0.8370660438287132,1.5430642738091933,-0.24203346441923657,0.9480316943997167,0.441047491102438,78.53118790329185,24.258261104711885,0.5950325794094775,12,-0.7700004577636719,-0.7050018310546875,-2.1075000762939453,-2.1599998474121094,-2.3899993896484375,1,-0.014957520695999427,1.6037600046064375,83.02999877929688,-1.4999853282079874,82.93000030517578,1.2727672068989435,83.19000244140625,-0.014957520695999427 1810,2016-12-14,82.05000305175781,83.73999786376953,81.94999694824219,83.73999786376953,1211900.0,-0.018188304997212357,1.1183507816767564,-5.827549919760069,33.62995604282227,46.90932009199849,0.740273029505758,1.1808779159542553,-0.3997823755317427,0.09566058836870184,11.84317349883089,1.7900009155273438,-0.17503106517760614,-1.1349975585937528,-2.415695384189533,0.14570026700202732,-1.775346471391643,-0.49464864579586276,1.899993896484375,5.00030517578125,-46.23955495513138,0.6403489127978897,12,0.7499961853027344,0.8149948120117188,-0.5875034332275391,-0.6400032043457031,0.1199951171875,2,0.0070687895196577255,-1.1797810600670364,83.56999969482422,1.6037600046064375,83.02999877929688,-1.4999853282079874,82.93000030517578,0.0070687895196577255 1811,2016-12-15,81.27999877929688,82.25,81.23999786376953,82.01000213623047,645100.0,-0.00938457335553311,-1.4938164624325367,0.43195597509830214,27.066485638963485,45.44431157770785,1.4985575381275993,1.9716346662116422,0.4094480953850592,0.8093072654471314,12.525628437955335,1.0100021362304688,-0.3609726695126483,-1.854001617431635,-3.346768651402286,-0.361234583460984,-2.6003851344169675,-1.1076181004463024,2.6699981689453125,1.476049042102448,-45.282876736367015,0.7463835169853261,12,1.3149986267089844,1.5849990844726562,0.18250083923339844,0.13000106811523438,1.410003662109375,3,0.0033219030083169176,1.1183507816767564,82.05000305175781,-1.1797810600670364,83.56999969482422,1.6037600046064375,83.02999877929688,0.0033219030083169176 1812,2016-12-16,81.77999877929688,82.19000244140625,80.9000015258789,81.4000015258789,1619900.0,0.006151574895536971,1.149993324305251,-0.5205417890325346,32.12670984995552,43.37258853174576,1.0423273677730123,1.4498852725764948,-0.026975948250083093,0.25831878947283826,13.321574863331476,1.2900009155273438,-0.4106506997242434,-1.29300155639649,-2.903860945136003,0.317857832343023,-2.0984312507662537,-0.4875718620267264,2.0073982238769474,28.85241226808482,-14.32260096745695,0.8054296943697566,12,0.6450004577636719,1.095001220703125,-0.2624988555908203,-0.3699989318847656,0.75,4,-0.008559512823316351,-1.4938164624325367,81.27999877929688,1.1183507816767564,82.05000305175781,-1.1797810600670364,83.56999969482422,-0.008559512823316351 1813,2016-12-19,82.11000061035156,82.66000366210938,81.83999633789062,81.8499984741211,484500.0,0.004035238884574577,-4.85706111550094,0.6842210934206036,36.771345451393756,41.5266386478949,0.6558843727399761,1.0932373668058943,-0.28374308505613044,-0.1271781069684863,14.507112064032285,0.8800048828125,-0.3689399802544244,-0.9104995727539062,-2.576904239008371,0.7559050935005587,-1.7437019058811387,-0.07729723962667379,1.4464047546386638,39.672160672788536,-1.472641102854169,0.8332023331272319,12,0.3149986267089844,0.7649993896484375,-0.14750099182128906,-0.6650009155273438,0.5699996948242188,0,-0.014492783248819308,1.149993324305251,81.77999877929688,-1.4938164624325367,81.27999877929688,1.1183507816767564,82.05000305175781,-0.014492783248819308 1814,2016-12-20,82.37000274658203,82.48999786376953,82.0999984741211,82.36000061035156,445900.0,0.003166509978051124,2.120090334788049,0.03846943865723759,44.22766547367246,39.92898911786237,0.32502858125027956,0.7637038729812531,-0.48177585122043354,-0.4375753129344844,15.727117088062482,0.3899993896484375,-0.2942915328922595,-0.5814975738525447,-2.2349503403064546,1.071955192601365,-1.4082239570794997,0.24522880937441016,0.9738903112792912,51.76067310688688,8.180802182764026,0.8267263832269579,12,0.054996490478515625,0.5049972534179688,-0.4075031280517578,-0.9250030517578125,0.3699951171875,1,-0.012261771306938285,-4.85706111550094,82.11000061035156,1.149993324305251,81.77999877929688,-1.4938164624325367,81.27999877929688,-0.012261771306938285 1815,2016-12-21,82.43000030517578,82.98999786376953,82.37000274658203,82.37000274658203,412300.0,0.0007283908776638537,-19.66734486266531,5.998474446987033,50.6375184654531,39.75028162410334,0.17179207105701266,0.6147226816670184,-0.45526274231983166,-0.5414245058620963,16.719027972526398,0.6199951171875,-0.3327554560227952,-0.445000076293951,-2.0426234056813115,1.1526232530934095,-1.2438117409876384,0.35381158839973637,0.7183814301269535,73.2058114915675,24.831773712314302,0.7988116646936836,12,-0.005001068115234375,0.44499969482421875,-0.41500091552734375,-0.9850006103515625,0.20999908447265625,2,-0.015164381843651542,2.120090334788049,82.37000274658203,-4.85706111550094,82.11000061035156,1.149993324305251,81.77999877929688,-0.015164381843651542 1816,2016-12-22,82.06999969482422,82.4800033569336,81.75,82.2699966430664,346200.0,-0.004367349375455021,1.3548101296975366,-3.3334181078331637,48.85767114820173,39.918458652386036,0.3980745326387307,0.8763113374421607,-0.015019433581073827,-0.2096115664860605,17.397632083471574,0.7300033569335938,-0.41166711433173475,-0.7140007019042969,-2.275112627612941,0.8471112238043474,-1.494556664758619,0.06655526095002529,0.9199981689453125,55.98087172373513,3.510660058510176,0.7805559628543205,12,0.3549995422363281,0.8050003051757812,-0.05500030517578125,-0.625,-0.30999755859375,3,0.0012184534481898268,-19.66734486266531,82.43000030517578,2.120090334788049,82.37000274658203,-4.85706111550094,82.11000061035156,0.0012184534481898268 1817,2016-12-23,82.11000061035156,82.41000366210938,81.87000274658203,82.01000213623047,267100.0,0.00048739997168367744,-1.8421306242094484,-0.5,42.03184889556248,40.07477381660444,0.2564978739675894,0.7154757446653264,0.0324995335042928,-0.20935463378208397,18.11290880380014,0.5400009155273438,-0.5359829298720626,-0.5739997863769588,-2.030172401745517,0.8821728289915995,-1.302086094061238,0.15408652130732037,0.8799972534179688,29.032357302389112,-23.31644040981077,0.728086307684278,12,0.3149986267089844,0.7649993896484375,-0.095001220703125,-0.6650009155273438,0.04000091552734375,4,0.007063717290748173,1.3548101296975366,82.06999969482422,-19.66734486266531,82.43000030517578,2.120090334788049,82.37000274658203,0.007063717290748173 1818,2016-12-27,82.1500015258789,82.97000122070312,82.0,82.41000366210938,300000.0,0.00048716252868108434,-2.4642579801365105,-2.600061036087587,40.97365154924434,39.59142805725212,0.08777225119605703,0.5459483966018581,0.08196533703207365,-0.23560049617950085,19.23212927783469,0.970001220703125,-0.6326697479468066,-0.43399887084960653,-1.7324253874828628,0.8644276457836497,-1.0832121291662276,0.2152143874670145,-1.25,32.2582431443004,-19.523574180586166,0.6492132583166275,12,0.1699981689453125,0.7249984741210938,-0.13500213623046875,-0.7050018310546875,1.3699951171875,1,0.004625651203405745,-1.8421306242094484,82.11000061035156,1.3548101296975366,82.06999969482422,-19.66734486266531,82.43000030517578,0.004625651203405745 1819,2016-12-28,81.6500015258789,82.52999877929688,81.52999877929688,82.41999816894531,348700.0,-0.0060864271541429815,1.020206379420627,2.961501217758737,36.02255892014915,39.857272821399555,0.3204811082397043,0.9173497285382126,0.664242879421721,0.25878087606892564,20.122458113400246,1.0,-0.7050000548256037,-0.8224990844726534,-2.0322995231414467,0.38730135419613987,-1.42739930380705,-0.21759886513825677,-0.7086000061035094,8.21937135839887,-38.379862719730994,0.604900219334397,12,0.2949981689453125,1.2249984741210938,0.5399990081787109,-0.2050018310546875,1.6199951171875,2,0.012614804164705617,-2.4642579801365105,82.1500015258789,-1.8421306242094484,82.11000061035156,1.3548101296975366,82.06999969482422,0.012614804164705617 1820,2016-12-29,81.69999694824219,82.01000213623047,81.5199966430664,81.5199966430664,389800.0,0.0006123137958231606,-4.444496248887382,-0.23376764924448848,36.02246734248097,40.852381899568165,0.24095513992348572,0.7996661524683191,0.6707555013682622,0.2139387602880305,20.550040164219254,0.4900054931640625,-0.7620913944619474,-0.7035034179687472,-1.9247766735381049,0.5177698376006106,-1.314140045753419,-0.0928667901840754,-0.7180234344482415,12.413774959880035,-28.437481646193802,0.6106366277846789,12,0.24500274658203125,1.1750030517578125,0.49250221252441406,-0.25499725341796875,1.3100051879882812,3,0.012729509845467835,1.020206379420627,81.6500015258789,-2.4642579801365105,82.1500015258789,-1.8421306242094484,82.11000061035156,0.012729509845467835 1821,2016-12-30,81.16999816894531,81.98999786376953,80.95999908447266,81.98999786376953,524700.0,-0.00648713340384377,1.5121930795783363,-4.555546136565931,34.28569093041854,41.09226868628628,0.8422846352520992,1.3027336649081462,1.2487225753185953,0.7425484542973777,20.337303648570877,1.029998779296875,-0.906564266609962,-1.1740020751953182,-2.5143472690696314,0.16634311867899498,-1.8441746721324819,-0.5038294782581545,1.8000030517578125,10.447704541572564,-27.364444622701612,0.6701725969371587,12,0.8050003051757812,1.7050018310546875,1.3175010681152344,0.27500152587890625,2.44000244140625,4,0.01811015466137489,-4.444496248887382,81.69999694824219,1.020206379420627,81.6500015258789,-2.4642579801365105,82.1500015258789,0.01811015466137489 1822,2017-01-03,81.31999969482422,82.08000183105469,81.05000305175781,81.58999633789062,545700.0,0.0018479922294281081,-1.543238482767715,0.3292643214023204,34.86726882603229,40.88070461680167,0.6930520698274165,1.1419742742827168,1.161349250647774,0.596486896388825,19.869682046272803,1.029998779296875,-0.8531624751375091,-0.9800006866455107,-2.395896557147296,0.43589518385627457,-1.6879486218963962,-0.27205275139462515,1.6098014831542997,17.91045909168549,-16.029588780696578,0.7079479352508913,1,0.654998779296875,1.5550003051757812,1.4025001525878906,0.3600006103515625,2.75,1,0.005410753111872557,1.5121930795783363,81.16999816894531,-4.444496248887382,81.69999694824219,1.020206379420627,81.6500015258789,0.005410753111872557 1823,2017-01-04,81.95999908447266,82.01000213623047,81.2300033569336,81.27999877929688,651800.0,0.007870135170317427,-1.0000195627720447,-2.518550962163384,35.99999469259511,39.966518974459746,0.033008527605403515,0.45023763360738656,0.5546654121355203,-0.03772706242901336,20.070338065167352,0.779998779296875,-0.6593823361388047,-0.2925010681152287,-1.6857922679791102,1.1007901317486528,-0.9891466680471694,0.40414453181671206,0.9304060516357424,63.69427989678448,33.93259232979652,0.6966455999319389,1,0.0149993896484375,0.9150009155273438,0.7625007629394531,-0.279998779296875,2.55999755859375,2,0.002318233815625348,-1.543238482767715,81.31999969482422,1.5121930795783363,81.16999816894531,-4.444496248887382,81.69999694824219,0.002318233815625348 1824,2017-01-05,81.66000366210938,82.2300033569336,81.51000213623047,81.69000244140625,394700.0,-0.0036602662971493283,-3.363619549637028,-0.04411583210851687,45.69536981521029,39.41739134665499,0.24775311348653872,0.676216157723033,0.8542289323703471,0.2687631635275807,19.94593516299994,0.720001220703125,-0.5297084166989947,-0.5234966278076172,-1.8889856872803108,0.8419924316650764,-1.206241157543971,0.15924790192873672,1.1917933529663145,55.118285254292275,21.3063802675714,0.6827445297363491,1,0.3049964904785156,0.9999961853027344,1.1074943542480469,0.06499481201171875,3.2999954223632812,3,0.02277728260524281,-1.0000195627720447,81.95999908447266,-1.543238482767715,81.31999969482422,1.5121930795783363,81.16999816894531,0.02277728260524281 1825,2017-01-06,82.37999725341797,82.4000015258789,81.43000030517578,81.5199966430664,515900.0,0.008816967413910026,1.1555363409796042,-28.667853509664294,62.276801299725314,40.90840580793539,-0.5364978025780829,-0.10923477185716024,0.14635200963786588,-0.4438360466630087,19.619622260686402,0.970001220703125,-0.4398353681452676,0.2344970703125,-1.0593346222590867,1.5283287628840867,-0.41241877597329335,0.8814129165982934,0.43396380304565696,98.61081676768532,58.20083203582849,0.6469158462857937,1,-0.4149971008300781,0.2800025939941406,0.7275009155273438,-0.654998779296875,2.7099990844726562,4,0.010803586056340908,-3.363619549637028,81.66000366210938,-1.0000195627720447,81.95999908447266,-1.543238482767715,81.31999969482422,0.010803586056340908 1826,2017-01-09,81.7300033569336,82.25,81.55000305175781,82.02999877929688,489600.0,-0.007890190800624364,-1.1212156241691424,-0.34883163889923885,49.46009053143966,41.73376598969952,0.06726989393655458,0.44878064556857566,0.8224363083182169,0.21048631792550054,19.710998206793917,0.8299942016601562,-0.45081935024226993,-0.3424968719482422,-1.5500672826636617,0.8650735387671773,-0.9462820773059519,0.26128833340946755,1.0468784600902126,50.37044990872973,8.147445308232626,0.6037852053577096,1,0.23499679565429688,0.6949958801269531,1.4724960327148438,-0.0050048828125,2.0399932861328125,0,0.015661308292217013,1.1555363409796042,82.37999725341797,-3.363619549637028,81.66000366210938,-1.0000195627720447,81.95999908447266,0.015661308292217013 1827,2017-01-10,82.26000213623047,82.33000183105469,81.41999816894531,81.72000122070312,594600.0,0.006484751713299763,1.6764801579732747,-1.8000305180437934,51.552817596651266,42.909228883855846,-0.4908294989053559,-0.14122713769117468,0.33102732654874956,-0.3147726406238007,19.86477146062008,0.910003662109375,-0.5063119105692948,0.22100181579590128,-0.9218460229559611,1.3638496545477636,-0.3504221035800299,0.7924257351718325,0.48054202614231656,88.03422147449692,43.609467100625835,0.5714239193759277,1,-0.5150032043457031,0.16499710083007812,0.8199958801269531,-0.535003662109375,2.0099945068359375,1,0.016411359580144058,-1.1212156241691424,81.7300033569336,1.1555363409796042,82.37999725341797,-3.363619549637028,81.66000366210938,0.016411359580144058 1828,2017-01-11,82.75,82.75,81.88999938964844,82.05999755859375,468600.0,0.0059566964629789165,1.4927465723131357,1.277780132525184,53.75493236794372,44.87949260027746,-0.9909792009611067,-0.6885812739879498,-0.11711502659532869,-0.7960155548379362,19.463716488980804,0.8600006103515625,-0.5130586458892736,0.7249996185302763,-0.3727016398531191,1.8227008769136717,0.1761489893385857,1.2738502477219669,-1.7900009155273438,100.0,54.16910151385183,0.5488506291916969,1,-0.8950004577636719,-0.3250007629394531,0.25499916076660156,-1.0250015258789062,2.1500015258789062,2,0.015951657943495068,1.6764801579732747,82.26000213623047,-1.1212156241691424,81.7300033569336,1.1555363409796042,82.37999725341797,0.015951657943495068 1829,2017-01-12,82.31999969482422,82.76000213623047,81.62999725341797,82.76000213623047,557600.0,-0.005196378310281302,4.136357331113885,-0.6376824413976117,48.987098822848374,46.32000720920717,-0.5095272461765603,-0.3763237129537629,0.3441593862564645,-0.3638232198847504,20.072184629049136,1.1300048828125,-0.4914514271890056,0.35749931335449503,-0.48172087188417834,1.1967194985931684,-0.06211077926484165,0.7771094059738317,-1.3242005920410094,67.16409412595296,23.771643405364436,0.41961009261933885,1,-0.45999908447265625,0.10499954223632812,0.6849994659423828,-0.595001220703125,2.8700027465820312,3,0.026724938731754078,1.4927465723131357,82.75,1.6764801579732747,82.26000213623047,-1.1212156241691424,81.7300033569336,0.026724938731754078 1830,2017-01-13,82.62999725341797,82.70999908447266,82.27999877929688,82.44999694824219,350600.0,0.0037657623875482216,1.529384045775833,-0.40908933277847137,55.20446307525624,48.644315225300254,-0.7529073048720676,-0.6752627270518587,0.08934808995280719,-0.6749133568199852,19.90007702544713,0.43000030517578125,-0.45920598904623944,0.6384971618652315,-0.25197351908919075,1.5289678428196538,0.1932618213880204,1.0837325023424427,-1.5636300292968741,90.29817179751419,46.494666357700325,0.4452353404772116,1,-0.7249946594238281,-0.20499801635742188,0.3750019073486328,-0.904998779296875,-0.399993896484375,4,0.028198014141387562,4.136357331113885,82.31999969482422,1.4927465723131357,82.75,1.6764801579732747,82.26000213623047,0.028198014141387562 1831,2017-01-17,81.55000305175781,82.44999694824219,81.41000366210938,82.44999694824219,553300.0,-0.013070243707595908,1.3111118646366688,-4.9999576145466875,45.63862632178144,49.841132724827936,0.43209911967028347,0.4490180618620343,1.1721746965264401,0.397377649638031,19.538178216426235,1.2199935913085938,-0.3758655436933793,-0.4549972534179716,-1.3074236432927222,0.397429136456779,-0.8812104483553469,-0.028784058480596286,-0.4158904311523486,10.37033688053485,-33.843345971400026,0.42621319493737664,1,0.44499969482421875,0.8749961853027344,1.454996109008789,0.17499542236328125,1.2899932861328125,1,0.04340886761078422,1.529384045775833,82.62999725341797,4.136357331113885,82.31999969482422,1.4927465723131357,82.75,0.04340886761078422 1832,2017-01-18,81.08000183105469,81.16000366210938,80.20999908447266,81.0,742000.0,-0.005763350130162825,6.9165236187933115,-0.08889152622834084,42.18974671405452,50.52888294943453,0.9660689676166783,0.9105740038276053,1.6331575331551136,0.8597385282529473,19.26879915206462,1.3400039672851562,-0.30452336318796824,-0.8899986267089872,-1.8338979040448464,0.05390065062687199,-1.3619482653769097,-0.4180489880410647,1.6800003051757812,34.11771393694239,-11.12872673209904,0.4719496386679275,1,0.404998779296875,0.9999961853027344,1.9774971008300781,0.6449966430664062,2.8699951171875,2,0.03317704429283097,1.3111118646366688,81.55000305175781,1.529384045775833,82.62999725341797,4.136357331113885,82.31999969482422,0.03317704429283097 1833,2017-01-19,80.91999816894531,81.4800033569336,80.19999694824219,80.94999694824219,609900.0,-0.0019734047668471533,1.348610625043746,-0.3749761586877742,44.393190940786965,50.38419640783195,1.0762092741435083,1.0296450012948526,1.8030523130191511,0.9968831159053053,19.35041229700861,1.2800064086914062,-0.17566048943602652,-0.990502166748044,-2.041225450527122,0.060221117031034055,-1.5158638086375902,-0.4651405248584979,1.7890039062500023,28.124990686793126,-20.904377997468643,0.5253616418895397,1,0.5600013732910156,1.154998779296875,2.030000686645508,0.8050003051757812,2.8700027465820312,3,0.041398894586316626,6.9165236187933115,81.08000183105469,1.3111118646366688,81.55000305175781,1.529384045775833,82.62999725341797,0.041398894586316626 1834,2017-01-20,81.36000061035156,81.5199966430664,80.76000213623047,81.2699966430664,500400.0,0.005437499398944778,2.7073261504680026,-3.000254323499491,47.53625079334891,48.74635746267901,0.6584155589628011,0.5376622836915743,1.3350590933866613,0.5341127318594374,19.416298707557107,0.7599945068359375,-0.0425243634989414,-0.49999961853026775,-1.5548125983955288,0.5548133613349933,-1.0274061084628983,0.027406871402362754,1.248641259765634,46.21524600976926,-7.138172814292574,0.5274064899326288,1,0.11999893188476562,0.714996337890625,1.5899982452392578,0.36499786376953125,1.55999755859375,4,0.04351033541016158,1.348610625043746,80.91999816894531,6.9165236187933115,81.08000183105469,1.3111118646366688,81.55000305175781,0.04351033541016158 1835,2017-01-23,81.18000030517578,81.4800033569336,80.8499984741211,81.2300033569336,508500.0,-0.0022123931148653186,1.2909141351088917,-0.5555649741459693,50.07635241619579,48.814831005429696,0.7267175557667969,0.6526772596550074,1.4911698257682815,0.6907059573188974,20.042786685232052,0.6300048828125,0.03685116179242698,-0.617499923706049,-1.6782215565284986,0.4432217091164006,-1.147860740117281,-0.08713910729481711,1.332295768066416,43.55570475260417,-14.59606939234348,0.5303608164112272,1,0.2999992370605469,0.7899971008300781,1.6524982452392578,0.5449981689453125,3.1399993896484375,0,0.04939642918398457,2.7073261504680026,81.36000061035156,1.348610625043746,80.91999816894531,6.9165236187933115,81.08000183105469,0.04939642918398457 1836,2017-01-24,82.16999816894531,82.20999908447266,81.25,81.37999725341797,466900.0,0.012195095590636695,1.2068874799400173,-15.799054012816601,55.751022847992864,49.281298255578754,-0.21713781882351668,-0.3472484588013742,0.4741089356476351,-0.3155831396733362,19.86770672417481,1.029998779296875,0.09000757918099112,0.3674980163574162,-0.6995557817017755,1.4345518144166078,-0.16602888267217963,0.901024915387012,0.2498059392968912,98.00990681520562,33.33165182176215,0.5335268990295962,1,-0.6899986267089844,-0.5750007629394531,0.6625003814697266,-0.44499969482421875,1.5,1,0.000730256654806194,1.2909141351088917,81.18000030517578,2.7073261504680026,81.36000061035156,1.348610625043746,80.91999816894531,0.000730256654806194 1837,2017-01-25,82.69000244140625,83.0199966430664,82.41999816894531,82.5,455000.0,0.0063283958141484575,-2.4285029209172553,0.24050914077665214,55.02066868088795,49.42193562368367,-0.7484383410264854,-0.8659713143196655,-0.0607039151475135,-0.849818643861866,19.33703134933381,0.8499984741210938,0.009633351244133337,0.8585021972656222,-0.2733013715856458,1.9903057661168901,0.29260041283998817,1.4244039816912561,-2.4900054931640625,88.29807668895063,22.524786565175077,0.5659017844256323,1,-1.0800056457519531,-1.0800056457519531,0.03999519348144531,-0.9650039672851562,1.2599945068359375,2,0.001813930246170381,1.2068874799400173,82.16999816894531,1.2909141351088917,81.18000030517578,2.7073261504680026,81.36000061035156,0.001813930246170381 1838,2017-01-26,82.52999877929688,82.72000122070312,82.25,82.62999725341797,296100.0,-0.0019349819492719966,2.3570747391079263,-0.5263009958239641,56.10095640431356,50.21236424384647,-0.696129115594772,-0.7125735623607454,0.08200438916585995,-0.7091128924254804,19.469258297762398,0.470001220703125,0.0452148762158231,0.6794986724853516,-0.4870426845744902,1.8460400295451933,0.09622799395542359,1.2627693510152795,-2.2736018371581963,78.31862589544329,10.734990103163767,0.5832706785299238,1,-0.9200019836425781,-0.9200019836425781,0.12000083923339844,-0.8050003051757812,0.34000396728515625,3,0.01720584260206648,-2.4285029209172553,82.69000244140625,1.2068874799400173,82.16999816894531,1.2909141351088917,81.18000030517578,0.01720584260206648 1839,2017-01-27,82.68000030517578,82.79000091552734,82.12999725341797,82.20999908447266,362400.0,0.0018175394171522363,-1.095233481883356,-4.700083924620432,52.2866094772002,49.88815828850691,-0.8824984111908947,-0.8236844043777296,-0.07423482772790635,-0.8863581467314816,19.274726034482537,0.660003662109375,0.034175217048542095,0.7780002593994197,-0.4410343049466974,1.9970348237455369,0.16848297722636119,1.3875175415724783,-2.3683313690185486,84.33195277506276,19.819064471235137,0.6095172821730602,1,-1.0700035095214844,-1.0700035095214844,-0.030000686645507812,-0.9550018310546875,-0.8400039672851562,4,0.013425261323832816,2.3570747391079263,82.52999877929688,-2.4285029209172553,82.69000244140625,1.2068874799400173,82.16999816894531,0.013425261323832816 1840,2017-01-30,82.73999786376953,82.76000213623047,82.2300033569336,82.62999725341797,362200.0,0.0007256598738787368,6.0662191028379615,0.23404324394519838,58.45891373801917,51.31263466808888,-1.0339861478487506,-0.8451015938499893,-0.13538821886255903,-0.9770399267979144,19.06168252481275,0.529998779296875,-0.02983291961530199,0.7859977722168026,-0.4843995982247691,2.056395142658374,0.15079908699601674,1.4211964574375884,-2.374162373474121,84.18082992452489,17.14045447482917,0.6351986852207829,1,-1.1300010681152344,-1.1300010681152344,-0.08999824523925781,-1.0149993896484375,-2.029998779296875,0,0.00217549322967292,-1.095233481883356,82.68000030517578,2.3570747391079263,82.52999877929688,-2.4285029209172553,82.69000244140625,0.00217549322967292 1841,2017-01-31,82.63999938964844,83.0,81.94999694824219,83.0,795300.0,-0.0012085868588701532,4.833340397575552,-3.272714662227771,53.429577532676255,52.56150475904685,-0.8527919460147331,-0.6633373170843981,-0.025158629499401286,-0.9015932100743953,18.502759307889434,1.0500030517578125,-0.03756956511331566,0.6124992370605469,-0.6368341319015371,1.861832606022631,-0.012167447420495137,1.2371659215415889,-2.2210806762976034,64.48622786940184,0.09724266756531108,0.6246666844810403,1,-1.0300025939941406,-1.0300025939941406,0.010000228881835938,-0.9150009155273438,-2.589996337890625,1,0.02032914227473026,6.0662191028379615,82.73999786376953,-1.095233481883356,82.68000030517578,2.3570747391079263,82.52999877929688,0.02032914227473026 1842,2017-02-01,81.76000213623047,82.91999816894531,81.43000030517578,82.62999725341797,544300.0,-0.010648563164536995,1.0551737927115452,2.4166490060611197,41.6526322696354,52.25699824003,0.1495320968550402,0.26489529614745777,0.8324885912372224,-0.03874034173720986,18.20914149242966,1.4899978637695312,-0.1367301341656315,-0.28949813842773153,-1.5013066217249076,0.9223103448694445,-0.8954023800763196,0.3164061032208565,-1.2890618642853298,21.01922899364865,-37.25972091638907,0.6059042416485911,2,0.12999725341796875,-0.15000534057617188,0.8899974822998047,-0.035003662109375,-1.8199996948242188,2,0.02336100761754345,4.833340397575552,82.63999938964844,6.0662191028379615,82.73999786376953,-1.095233481883356,82.68000030517578,0.02336100761754345 1843,2017-02-02,82.1500015258789,82.20999908447266,81.30999755859375,81.52999877929688,532100.0,0.004770051118621721,1.432443578402565,-0.7126508348533744,48.556891455336306,52.370402758028604,-0.05324178505468069,-0.11609182798783024,0.4190520011967749,-0.4300585845780347,17.940483914527462,0.9000015258789062,-0.0786326807855744,0.09100112915038494,-1.1208321095918734,1.3028343678926433,-0.5149154902207442,0.6969177485215141,-1.6280801265113354,49.70430495864784,-7.142951829755297,0.6059166193711286,2,-0.21500396728515625,-0.5400047302246094,0.4999980926513672,-0.4250030517578125,-2.3899993896484375,3,0.021911082032010087,1.0551737927115452,81.76000213623047,4.833340397575552,82.63999938964844,6.0662191028379615,82.73999786376953,0.021911082032010087 1844,2017-02-03,83.5199966430664,83.5199966430664,82.68000030517578,82.80000305175781,542300.0,0.01667675096458665,1.3333439298089456,1.1612748415677105,56.40287611833799,53.0733498360444,-1.2120834223744055,-1.411989676550391,-0.9779643331161765,-1.8060335515526162,17.368888650206387,1.3699951171875,0.08989173152065177,1.3679965972900447,0.008592936539940865,2.7274002580401486,0.6882947669149928,2.0476984276650967,-2.9481137388248584,100.0,45.42667239028161,0.6797018303750518,2,-1.1349983215332031,-1.6599998474121094,-0.9224967956542969,-1.7949981689453125,-4.1699981689453125,4,-0.007782494284119923,1.432443578402565,82.1500015258789,1.0551737927115452,81.76000213623047,4.833340397575552,82.63999938964844,-0.007782494284119923 1845,2017-02-06,83.2699966430664,83.31999969482422,82.94999694824219,83.18000030517578,362900.0,-0.0029932951394671115,2.8947157083199486,0.12499602632164541,64.05222891663894,53.99570606589397,-0.7089989020589087,-1.1509017736375426,-0.7652176249618634,-1.5485186889784472,16.98969446587652,0.5699996948242188,0.2605091579961396,1.0734966278076143,-0.3728217986058411,2.5198150542210698,0.35033741460088663,1.796655841014342,-2.580189189271863,88.6877781191636,27.344810887556726,0.7231592132067274,2,-0.8549995422363281,-1.4099998474121094,-0.8599967956542969,-1.1949958801269531,-3.1999969482421875,0,-0.017173055876361087,1.3333439298089456,83.5199966430664,1.432443578402565,82.1500015258789,1.0551737927115452,81.76000213623047,-0.017173055876361087 1846,2017-02-07,83.01000213623047,83.27999877929688,82.9000015258789,83.2699966430664,471200.0,-0.0031223071612502817,1.7142779291553134,-2.8889454052221093,66.32827073395859,55.252106294012926,-0.35461019237152414,-0.8327939476192228,-0.5440090063950151,-1.2717469221655904,16.610180155068388,0.37999725341796875,0.3833502687638912,0.7495021820068359,-0.7229445772927505,2.2219489413064224,0.013278802357035602,1.4857255616566363,-2.2069871148650577,76.92331592265656,11.635189415294874,0.7362233796497966,2,-0.5950050354003906,-1.1500053405761719,-0.6000022888183594,-0.9300041198730469,-2.660003662109375,1,-0.02770754117055918,2.8947157083199486,83.2699966430664,1.3333439298089456,83.5199966430664,1.432443578402565,82.1500015258789,-0.02770754117055918 1847,2017-02-08,83.61000061035156,83.76000213623047,82.80999755859375,82.87999725341797,349700.0,0.007228026245998942,-1.1839116746906597,-2.8077645401725455,71.1811521243389,56.92768359623797,-0.9056183762616854,-1.3981522273995495,-1.1837133970846594,-1.8568973260851749,16.22266013489725,0.9500045776367188,0.527941221925019,1.2820007324218778,-0.30932439623343555,2.8733258610771912,0.48633816809422115,2.0776632967495345,-2.698306324118107,93.87750017905688,22.901678173865278,0.7956625643276594,2,-1.0750007629394531,-1.6300010681152344,-1.1850013732910156,-1.5300025939941406,-2.4199981689453125,2,-0.04257860940803526,1.7142779291553134,83.01000213623047,2.8947157083199486,83.2699966430664,1.3333439298089456,83.5199966430664,-0.04257860940803526 1848,2017-02-09,84.06999969482422,84.11000061035156,82.1500015258789,82.1500015258789,572000.0,0.005501723252178792,-1.0416676600783603,2.6301223832864773,71.27162015361822,59.03712922695108,-1.2563099012042471,-1.8489883881396452,-1.6801813649191502,-2.285650675529382,16.3321898566991,1.9599990844726562,0.5706249099187346,1.6759998321533232,-0.08903237023626787,3.441032034542914,0.7934837309585276,2.5585159333481187,-2.987406937590947,97.95913600959125,22.865996401578343,0.8825161011947975,2,-1.3600006103515625,-1.9150009155273438,-1.6450004577636719,-1.9900016784667969,-3.1200027465820312,3,-0.049125696067681024,-1.1839116746906597,83.61000061035156,1.7142779291553134,83.01000213623047,2.8947157083199486,83.2699966430664,-0.049125696067681024 1849,2017-02-10,84.5199966430664,84.69000244140625,83.7699966430664,84.27999877929688,350600.0,0.005352646007799278,2.1723820422766793,0.12499900658830636,75.15063494179125,60.89176491625909,-1.5844804179210996,-2.2405926891953527,-2.153465725610232,-2.70274536670307,16.192923226143158,0.9200057983398438,0.599969231691901,2.0159969329833984,0.012303203614123959,4.019690662352673,1.0141500682987612,3.0178437976680357,-3.195211257583665,93.30686074557781,13.636850467308136,1.0018468646846337,2,-1.5199966430664062,-2.0749969482421875,-2.0949974060058594,-2.4399986267089844,-4.8899993896484375,4,-0.05631796847955062,-1.0416676600783603,84.06999969482422,-1.1839116746906597,83.61000061035156,1.7142779291553134,83.01000213623047,-0.05631796847955062 1850,2017-02-13,84.95999908447266,85.2300033569336,84.62999725341797,84.98999786376953,407400.0,0.005205897525817571,1.352920057443753,-0.12499602632164541,72.90645392851908,63.05586229357496,-1.8734749008052205,-2.6320327999766846,-2.5863326593457145,-3.104557831424728,16.23472197118792,0.7100067138671875,0.6511214959699885,2.339499282836911,0.05385263773645477,4.625145927937368,1.196675960286683,3.4823226053871394,-3.2986919933975685,91.23363272909225,13.309983120157924,1.1428233225502284,2,-1.6899986267089844,-2.2449989318847656,-2.6474990844726562,-2.8800010681152344,-4.930000305175781,0,-0.06603108134186464,2.1723820422766793,84.5199966430664,-1.0416676600783603,84.06999969482422,-1.1839116746906597,83.61000061035156,-0.06603108134186464 1851,2017-02-14,85.08999633789062,85.0999984741211,84.69000244140625,84.80000305175781,448400.0,0.0015300995152873753,1.6451565268753692,-9.666836215666327,71.05264566836388,66.32253044898923,-1.8097019525700944,-2.6174211679007158,-2.6843253643954768,-3.199851956033058,15.399724829832484,0.40999603271484375,0.7398191709701649,2.292496871948245,-0.1843742447935881,4.769367988690078,1.0540613135773214,3.5309324303191687,-3.0004456949125142,95.45432026593875,18.064582425616365,1.2384355583709197,2,-1.8199958801269531,-2.3749961853027344,-2.777496337890625,-2.329998016357422,-5.129997253417969,1,-0.05899631988620735,1.352920057443753,84.95999908447266,2.1723820422766793,84.5199966430664,-1.0416676600783603,84.06999969482422,-0.05899631988620735 1852,2017-02-15,83.7699966430664,84.48999786376953,83.38999938964844,84.13999938964844,762600.0,-0.015512983330996155,1.0560725006595506,-1.2759010786635097,59.03791465504682,67.48708858229041,-0.19511950996111693,-1.1442259142687021,-1.341841583092645,-1.8555063504513498,13.436144246150144,1.6999969482421875,0.7565137521741718,0.8379974365234375,-1.5362006681780684,3.2121955412249434,-0.3491016158273226,2.0250964888741976,-1.3035916744136387,52.59721279557693,-23.655727042310268,1.187099052350755,2,-0.07999420166015625,-1.0549964904785156,-1.5749969482421875,-1.0099983215332031,-4.05999755859375,2,-0.0408260511638493,1.6451565268753692,85.08999633789062,1.352920057443753,84.95999908447266,2.1723820422766793,84.5199966430664,-0.0408260511638493 1853,2017-02-16,84.2699966430664,84.98999786376953,83.52999877929688,84.08000183105469,526200.0,0.005968724126018898,-1.2635628655748952,-0.5134956801451637,61.026363295824666,68.00080937978892,-0.4054061357622345,-1.4549819169474603,-1.8359730201943307,-2.332316876145825,11.646592036251866,1.4599990844726562,0.8395347328400646,1.1704975128173771,-1.0752396662453805,3.4162346918801347,0.047628923285998326,2.293366102348756,-1.4719598678199333,47.82583456688767,-26.273085393838777,1.1228685895313804,2,-0.5799942016601562,-1.5549964904785156,-2.18499755859375,-1.5099983215332031,-4.589996337890625,3,-0.03654911978584463,1.0560725006595506,83.7699966430664,1.6451565268753692,85.08999633789062,1.352920057443753,84.95999908447266,-0.03654911978584463 1854,2017-02-17,84.9000015258789,84.9000015258789,84.06999969482422,84.27999877929688,645400.0,0.007476028336407259,1.6774134006029655,3.26326145444324,63.881801011632405,67.98187294589931,-0.9153277030495417,-1.9037890221972589,-2.45685847247195,-2.93204003185366,9.81802695633659,0.8300018310546875,1.1067601990555858,1.62350234985351,-0.6029045723142872,3.849909272021307,0.5102988887696114,2.7367058109374085,-1.8101287608299828,82.06515654737471,8.859772304526317,1.1132034610838986,2,-1.2099990844726562,-2.1850013732910156,-2.7600021362304688,-2.140003204345703,-4.840003967285156,4,-0.046525376992280654,-1.2635628655748952,84.2699966430664,1.0560725006595506,83.7699966430664,1.6451565268753692,85.08999633789062,-0.046525376992280654 1855,2017-02-21,85.19000244140625,85.41999816894531,84.16000366210938,84.80000305175781,1201200.0,0.003415793996646155,1.9647248900457768,0.6290284870485449,65.99753791250973,67.94512485462721,-1.0106107882127446,-1.9794548816628321,-2.7374058415051223,-3.1940765295799736,8.073710133141084,1.2599945068359375,1.326071439968743,1.713003158569336,-0.43946902324907455,3.8654753403877464,0.6367670676601307,2.789239249478541,-1.843314005331166,88.67015439197823,13.768582071241752,1.0762360909092035,2,-1.4050025939941406,-2.3800048828125,-3.0475025177001953,-2.430004119873047,-4.7400054931640625,1,-0.06526593530517222,1.6774134006029655,84.9000015258789,-1.2635628655748952,84.2699966430664,1.0560725006595506,83.7699966430664,-0.06526593530517222 1856,2017-02-22,82.2300033569336,87.4000015258789,81.9000015258789,85.44000244140625,2245400.0,-0.034745850447751137,-1.8423752437165968,-8.23077976446653,52.338317371051694,65.85147654870642,2.0418301558294587,1.0385153585757791,0.19623425870005917,-0.230705662276236,7.606942812593004,5.5,1.3171513872029834,-1.2499961853027344,-3.3949518462607955,0.8949594756553267,-2.322474015781765,-0.17751835482370382,3.1899948120117188,6.000033291903409,-72.58948980629603,1.072477830479033,2,2.4199981689453125,1.5699958801269531,-0.06500244140625,0.5299949645996094,-1.44000244140625,2,-0.026754280528084373,1.9647248900457768,85.19000244140625,1.6774134006029655,84.9000015258789,-1.2635628655748952,84.2699966430664,-0.026754280528084373 1857,2017-02-23,82.83999633789062,83.70999908447266,82.4000015258789,82.47000122070312,1144300.0,0.007418131534170591,-4.137300661221315,-0.11526330925676366,53.359279760078515,63.86121650497978,1.4652078520677634,0.4641319975736877,-0.42519107159269254,-0.820652492891071,8.106687062595766,1.4799957275390625,1.2904212266365533,-0.6475028991699219,-2.781851019264323,1.4868452209244793,-1.7146769592171296,0.41967116087728584,4.560005187988281,17.090814763849433,-62.46111183662005,1.0671740600472024,2,1.8100051879882812,0.9600028991699219,-0.6299953460693359,-0.07999801635742188,-1.6999969482421875,3,-0.03476578199823832,-1.8423752437165968,82.2300033569336,1.9647248900457768,85.19000244140625,1.6774134006029655,84.9000015258789,-0.03476578199823832 1858,2017-02-24,83.94999694824219,84.0,82.80000305175781,82.93000030517578,1052500.0,0.013399331958249494,1.1428464383757604,2.756784064665127,52.14785648792825,61.30535223232833,0.37592751533946966,-0.5628910557023943,-1.537185180404407,-1.9076212170112683,8.354324557346951,1.1999969482421875,1.3014664019593454,0.39149780273437784,-1.7028367244354854,2.485832329904241,-0.6556694608505609,1.4386650663193166,3.4500045776367188,37.27264404296875,-38.053072698266504,1.0471672635849323,2,0.7000045776367188,-0.14999771118164062,-2.1674976348876953,-1.4199981689453125,-4.1100006103515625,4,-0.05050623011199895,-4.137300661221315,82.83999633789062,-1.8423752437165968,82.2300033569336,1.9647248900457768,85.19000244140625,-0.05050623011199895 1859,2017-02-27,83.79000091552734,83.83999633789062,83.2699966430664,83.62000274658203,573300.0,-0.0019058491784518239,3.2223917712218832,0.1666654200294705,52.62099379187715,59.05141221714589,0.47101641029544794,-0.33252130793408696,-1.398491422556532,-1.7244915585877578,8.491014430634664,0.6800003051757812,1.2205278932597423,0.17600173950195597,-1.8787669922593295,2.2307704712632415,-0.8513826263786939,1.2033861053826058,3.500000610351563,34.36362526633523,-37.649599698999786,1.0273843658806452,2,0.8600006103515625,0.29000091552734375,-2.012502670288086,-1.2650032043457031,-3.8400039672851562,0,-0.04905120617548442,1.1428464383757604,83.94999694824219,-4.137300661221315,82.83999633789062,-1.8423752437165968,82.2300033569336,-0.04905120617548442 1860,2017-02-28,82.91999816894531,83.80999755859375,82.77999877929688,83.72000122070312,862400.0,-0.010383133274567191,1.1020474892954457,-4.705950991831972,49.57263037544913,56.66474385126647,1.1412255381759309,0.5814703226444635,-0.5113381336794305,-0.8269183771931523,8.771539555918304,1.029998779296875,1.0790976899987328,-0.7030010223388672,-2.743176100913388,1.3371740562356536,-1.7230885616261276,0.3170865169483932,4.262203356933597,18.545393510298293,-50.663693738210824,1.0200875392872588,2,1.7300033569335938,1.2050018310546875,-1.1424999237060547,-0.3950004577636719,-3.470001220703125,1,-0.03449108385801525,3.2223917712218832,83.79000091552734,1.1428464383757604,83.94999694824219,-4.137300661221315,82.83999633789062,-0.03449108385801525 1861,2017-03-01,84.31999969482422,84.48999786376953,83.26000213623047,83.55000305175781,765900.0,0.016883762141751024,1.2162225322876643,-0.9624921322169029,53.13327205572895,56.008672451342264,-0.4240832583781895,-0.7233004786437505,-1.8527440332046865,-2.1853401494959,8.50942879010426,1.5699996948242188,0.890101907584409,0.6130004882812443,-1.39484696917809,2.6208479457405787,-0.39092324044842996,1.6169242170109186,2.7565578310546925,91.86610206614587,24.712565214288816,1.0039237287296687,3,0.3300018310546875,0.005001068115234375,-2.595001220703125,-1.7950019836425781,-4.819999694824219,2,-0.04589661717965565,1.1020474892954457,82.91999816894531,3.2223917712218832,83.79000091552734,1.1428464383757604,83.94999694824219,-0.04589661717965565 1862,2017-03-02,83.66999816894531,84.45999908447266,83.37000274658203,84.18000030517578,468700.0,-0.0077087467769382245,1.0373769135881694,-0.6623433242506812,48.26388176024488,54.59061894738896,0.23494918134686316,0.08129813612136161,-1.1666108011609708,-1.4883344908082847,7.704769329201744,1.089996337890625,0.6738931586286441,-0.13250083923340128,-1.9200343620255182,1.6550326835587157,-1.0262676006294669,0.7612659221626643,3.3030282369335993,52.04677579829833,-10.746983927375013,0.8937667613960585,3,0.9800033569335938,0.6850013732910156,-2.1324996948242188,-1.1450004577636719,-4.379997253417969,3,-0.03442090733171421,1.2162225322876643,84.31999969482422,1.1020474892954457,82.91999816894531,3.2223917712218832,83.79000091552734,-0.03442090733171421 1863,2017-03-03,83.94999694824219,84.1500015258789,83.33000183105469,83.83999633789062,509600.0,0.003346465703650603,2.2156235040689327,-0.215686567834009,47.48898779095053,52.769195256202096,-0.10640471650647498,-0.0600121143708634,-1.4171178794963737,-1.7169883717388643,6.752184397478136,0.8199996948242188,0.46280817403719254,0.05749816894531534,-1.5521157101567695,1.6671120480474002,-0.7473087706057271,0.8623051084963578,2.9215689600367227,68.42098218468499,9.095029459048078,0.8048069395510439,3,0.7000045776367188,0.4050025939941406,-2.3400001525878906,-1.4249992370605469,-4.4799957275390625,4,-0.033472277078535284,1.0373769135881694,83.66999816894531,1.2162225322876643,84.31999969482422,1.1020474892954457,82.91999816894531,-0.033472277078535284 1864,2017-03-06,82.87000274658203,83.93000030517578,82.83999633789062,83.68000030517578,959000.0,-0.012864731875166235,-1.5057263623129944,-7.363573311138854,41.28441184256073,50.02329235954109,0.7323681536386744,1.021143965607223,-0.3279554772227158,-0.5992319905238048,7.5544507486010355,1.1100006103515625,0.38581162198561003,-0.9899963378906307,-2.6565203397193926,0.6765276639381312,-1.8232583388050045,-0.15673433697625683,3.9021318740488766,5.263392717716712,-47.95991190604329,0.8332620009143784,3,1.779998779296875,1.4849967956542969,-1.2600059509277344,-0.3450050354003906,-3.2400054931640625,0,-0.03656336802542681,2.2156235040689327,83.94999694824219,1.0373769135881694,83.66999816894531,1.2162225322876643,84.31999969482422,-0.03656336802542681 1865,2017-03-07,81.83999633789062,83.1500015258789,81.52999877929688,82.62000274658203,797100.0,-0.012429182750737788,-1.3142871156015499,0.9629737774093889,37.39332756442962,48.36273793658308,1.3825976713469288,2.043285662810007,0.6975051994981527,0.4741074851868632,8.745057907009752,1.6200027465820312,0.21506449941536232,-1.948502731323245,-3.830397009515039,-0.06660845313145103,-2.889449870419142,-1.007555592227348,4.834695620845238,10.472893732295804,-35.86316606593647,0.9409471390958969,3,1.1700019836425781,2.515003204345703,-0.22999954223632812,0.6850013732910156,-2.5999984741210938,1,-0.023093835217749104,-1.5057263623129944,82.87000274658203,2.2156235040689327,83.94999694824219,1.0373769135881694,83.66999816894531,-0.023093835217749104 1866,2017-03-08,80.70999908447266,82.0,80.5199966430664,81.58999633789062,1415700.0,-0.013807396187465293,-1.3492076947762957,1.1281923374120915,37.9527626224458,46.65090269906834,2.541582312148819,3.153836393386115,1.8213380022601768,1.639390872694264,10.158067225794063,1.4800033569335938,-0.08691718996691122,-2.9634998321533175,-5.277250618549829,-0.6497490457568063,-4.120375225351566,-1.806624438955069,5.758905147085642,4.822394001827955,-39.039501783849005,1.1568753931982527,3,1.7949981689453125,3.25,0.8999977111816406,1.8149986267089844,-1.5999984741210938,2,-0.015611475040555045,-1.3142871156015499,81.83999633789062,-1.5057263623129944,82.87000274658203,2.2156235040689327,83.94999694824219,-0.015611475040555045 1867,2017-03-09,80.05000305175781,80.87000274658203,79.70999908447266,80.83999633789062,1014500.0,-0.008177376287962557,1.7294007826805011,0.8977224452285791,33.59255095411979,44.589202084200735,3.089044311757064,3.724403593794449,2.4660837287783153,2.333748107017527,11.385068874167608,1.160003662109375,-0.483405174444286,-3.4454959869384822,-6.2709764379068815,-0.620015535970083,-4.858236212422682,-2.0327557614542826,6.061966724490972,7.6577428001924535,-34.2278979701092,1.4127402254842016,3,2.0499954223632812,3.5049972534179688,1.5599937438964844,2.474994659423828,0.01999664306640625,3,-0.006870743670080781,-1.3492076947762957,80.70999908447266,-1.3142871156015499,81.83999633789062,-1.5057263623129944,82.87000274658203,-0.006870743670080781 1868,2017-03-10,79.94000244140625,80.43000030517578,79.76000213623047,80.36000061035156,976800.0,-0.0013741487340162006,1.3928610354223434,0.5316477700732042,29.90274058736499,42.064951728143825,2.8724804435041023,3.6987685911034873,2.5579518415940754,2.4776594069031432,12.878221158279246,0.6699981689453125,-0.5531627573374607,-3.348996734619135,-6.573231450285363,-0.12476201895290728,-4.961114092452249,-1.7368793767860211,5.659809679500441,5.450314938422488,-30.057731875819755,1.6121173578331116,3,2.1599960327148438,3.6149978637695312,1.8099956512451172,2.5849952697753906,0.6899948120117188,4,-0.008131117163216683,1.7294007826805011,80.05000305175781,-1.3492076947762957,80.70999908447266,-1.3142871156015499,81.83999633789062,-0.008131117163216683 1869,2017-03-13,79.76000213623047,80.19999694824219,79.36000061035156,80.0999984741211,884100.0,-0.0022516925153676093,2.1111362287716524,0.8095186194368755,27.80046774534641,39.6458225470213,2.705187624831808,3.6932316058669414,2.733473137691661,2.6892712861289567,14.449605890946259,0.839996337890625,-0.6955173603784459,-3.290997314453122,-6.820873205841522,0.23887857693527792,-5.055935260147322,-1.5260593687589221,5.368624941761496,10.554127420923056,-17.47623796809058,1.7649379456941994,3,2.164997100830078,3.6199989318847656,2.0124950408935547,2.764995574951172,1.0099945068359375,0,-0.003635919104315266,1.3928610354223434,79.94000244140625,1.7294007826805011,80.05000305175781,-1.3492076947762957,80.70999908447266,-0.003635919104315266 1870,2017-03-14,79.3499984741211,79.66000366210938,79.08999633789062,79.51000213623047,779500.0,-0.005140467040222529,1.478256542939596,0.4706040750381474,35.12393046526731,37.64478459252556,2.855855353014917,3.859265191579482,3.132529416401553,3.1149319565142406,15.613574280869399,0.6700057983398438,-0.9346108518432885,-3.4205009460449247,-7.194780560130283,0.3537786680404338,-5.307640753087597,-1.5333611390022526,5.201765957106829,8.934770069739395,-20.978349579878397,1.887139807042679,3,2.424999237060547,3.895000457763672,2.7724990844726562,3.174999237060547,2.0200042724609375,1,0.0035286551314577252,2.1111362287716524,79.76000213623047,1.3928610354223434,79.94000244140625,1.7294007826805011,80.05000305175781,0.0035286551314577252 1871,2017-03-15,80.06999969482422,80.19000244140625,79.38999938964844,79.58999633789062,943300.0,0.009073739565829353,1.2222033844425841,-2.9999523173755485,35.852929601502495,36.26578990822085,1.6422977609282299,2.892178846939885,2.426807636888256,2.4131770729961204,16.60548181338905,0.8400039672851562,-1.175917041375854,-2.4494998931884737,-6.241936989793231,1.3429372034162839,-4.34571844149086,-0.5532813448860878,3.826352565203223,55.05617014345782,22.549482156156515,1.8962185483023808,3,1.5499992370605469,3.174999237060547,2.0674972534179688,2.454998016357422,1.5800018310546875,2,-0.010365952719097349,1.478256542939596,79.3499984741211,2.1111362287716524,79.76000213623047,1.3928610354223434,79.94000244140625,-0.010365952719097349 1872,2017-03-16,80.3499984741211,80.66000366210938,79.9000015258789,79.9000015258789,1501100.0,0.0034969249452234674,-2.377810179376759,0.9374870857506159,29.91072074795322,34.312649125665594,0.9407624210850827,2.469434493268693,2.159800582848078,2.1591458176079357,17.836593315185294,0.7600021362304688,-1.328373418848102,-1.9985012054443416,-5.8612905902853925,1.8642881793967092,-3.929895897864867,-0.0671065130238162,2.969591075249923,80.25453873964933,46.35339409670308,1.9313946924205234,3,1.1599998474121094,2.895000457763672,1.7874984741210938,2.174999237060547,2.3100051879882812,3,-0.015432456593871713,1.2222033844425841,80.06999969482422,1.478256542939596,79.3499984741211,2.1111362287716524,79.76000213623047,-0.015432456593871713 1873,2017-03-17,81.19000244140625,81.2699966430664,80.08999633789062,80.6500015258789,1313300.0,0.010454312174700275,2.3714808880750744,1.200010172595029,36.51454055487185,33.7826634270335,-0.3709255417318502,1.4618013629446551,1.322184871714171,1.3314163433886108,19.40957577567425,1.1800003051757812,-1.6390054071171107,-1.0044975280761719,-4.789539299555585,2.7805442434032415,-2.8970184138158857,0.8880233576635419,1.6220359225871164,96.3305417219331,59.906587168308874,1.892520885739707,3,-0.07000350952148438,2.0549964904785156,1.0674972534179688,1.3349952697753906,1.779998779296875,4,-0.013794835729809551,-2.377810179376759,80.3499984741211,1.2222033844425841,80.06999969482422,1.478256542939596,79.3499984741211,-0.013794835729809551 1874,2017-03-20,80.94999694824219,81.0999984741211,80.4800033569336,80.94000244140625,1233000.0,-0.0029560966368644692,3.0,0.018508314613091454,39.06770762769272,33.96870565628495,-0.4826725779023491,1.4658651182583071,1.5715102056543202,1.567096874306941,21.067564162903135,0.7099990844726562,-1.8669620936766478,-1.0470027923583984,-4.645247775279458,2.551242190562661,-2.846125283818921,0.7521196991021242,1.4153963726188437,85.3211169712008,44.70917430975567,1.7991224914605295,3,-0.404998779296875,2.295001983642578,1.4825019836425781,1.5750007629394531,2.2300033569335938,0,-0.003953053821963981,2.3714808880750744,81.19000244140625,-2.377810179376759,80.3499984741211,1.2222033844425841,80.06999969482422,-0.003953053821963981 1875,2017-03-21,79.62999725341797,81.38999938964844,79.58999633789062,81.08000183105469,884300.0,-0.016306358796631004,-1.3529353099864865,-145.0801526717557,23.740211230663817,32.38953327942029,0.548558001136314,2.474852768628182,2.862472287812608,2.8771277724826945,22.504494186435807,1.8000030517578125,-2.1682002350668483,-2.0890022277831974,-5.502959483666984,1.3249550281005895,-3.795980855725091,-0.38202359984130396,2.34234842948662,11.999893188476562,-21.214627465404583,1.7069786279418906,3,0.6100006103515625,3.615001678466797,3.0925025939941406,2.895000457763672,3.5200042724609375,1,0.014316205311679875,3.0,80.94999694824219,2.3714808880750744,81.19000244140625,-2.377810179376759,80.3499984741211,0.014316205311679875 1876,2017-03-22,80.02999877929688,80.61000061035156,79.43000030517578,79.86000061035156,987400.0,0.0050232517854538195,-1.2912654439868447,-0.11723974638920312,29.032280747398715,31.882836589784613,0.0468850468243005,2.004345477281788,2.4584369612261128,2.479920488932649,23.12639513471885,1.1800003051757812,-2.314382351559175,-1.579000473022461,-5.064650517107594,1.9066495710626725,-3.3218254950650277,0.1638245490201058,1.5964649822060437,30.61218134612166,-0.21109004285946043,1.7428250220425643,3,0.20999908447265625,3.2150001525878906,2.9625015258789062,2.6850013732910156,2.779998779296875,2,0.016743770932454494,-1.3529353099864865,79.62999725341797,3.0,80.94999694824219,2.3714808880750744,81.19000244140625,0.016743770932454494 1877,2017-03-23,79.95999908447266,80.55999755859375,79.69000244140625,80.2699966430664,907100.0,-0.0008746681980748017,-1.047069383358765,-1.8235346916793824,26.44631821297608,31.498789659296953,0.114853080512475,1.9473624892135035,2.5064202257112385,2.555209840618005,23.78190438301613,0.8699951171875,-2.33102090562636,-1.505000305175784,-5.014400332218472,2.0043997218669034,-3.259700318697128,0.24969970834555966,1.4300003051757812,27.040766676657547,0.9331446417491911,1.7547000135213422,3,0.279998779296875,3.2849998474121094,3.032501220703125,2.7550010681152344,2.80999755859375,3,0.021135598558735147,-1.2912654439868447,80.02999877929688,-1.3529353099864865,79.62999725341797,3.0,80.94999694824219,0.021135598558735147 1878,2017-03-24,79.70999908447266,80.48999786376953,79.69999694824219,80.18000030517578,971800.0,-0.0031265633174394347,-2.224457384859714,1.516144910415436,29.319387412721497,31.667558511227522,0.367435853530381,1.9641274108127789,2.7152483299588965,2.807502770808071,24.774289563398497,0.7900009155273438,-2.2885940838252026,-1.5430004119873075,-4.9304821570473365,1.8444813330727214,-3.236741284517322,0.15074046054270696,1.4039999389648443,14.28565867785645,-13.861347577259,1.6937408725300114,3,0.529998779296875,3.5349998474121094,3.492502212524414,3.0050010681152344,2.470001220703125,4,0.0370092160521851,-1.047069383358765,79.95999908447266,-1.2912654439868447,80.02999877929688,-1.3529353099864865,79.62999725341797,0.0370092160521851 1879,2017-03-27,79.68000030517578,79.97000122070312,79.16999816894531,79.36000061035156,788300.0,-0.0003763490106816203,-1.2857080576778455,-0.6808486461918057,33.734986826669314,31.51323144027219,0.4301252136738043,1.760699687114922,2.716740065676902,2.8364498143007495,25.948544045789895,0.8000030517578125,-2.124516571969295,-1.3674991607665987,-4.602171509808656,1.8671731882754585,-2.9848353352876273,0.2498370137544299,1.1911183959960994,22.97305656746168,-7.103522873294601,1.6173361745210275,3,0.5999984741210938,3.5649986267089844,3.522500991821289,3.0349998474121094,-2.9300003051757812,0,0.04129017197448026,-2.224457384859714,79.70999908447266,-1.047069383358765,79.95999908447266,-1.2912654439868447,80.02999877929688,0.04129017197448026 1880,2017-03-28,80.05999755859375,80.37000274658203,79.23999786376953,79.38999938964844,592900.0,0.00476904181679938,-1.3299040427874784,2.093746274706149,44.48216679727726,32.47203557313605,0.18040410203285262,1.2178944559467482,2.302069939645321,2.467339783605979,26.61027999046158,1.1300048828125,-1.889302744787642,-0.8445018768310604,-3.9820395696750808,2.29303581601296,-2.4132707232530777,0.7242669695909569,0.5973864589843743,61.80540838384266,27.355619999094685,1.5687688464220122,3,0.220001220703125,3.1850013732910156,3.1425037384033203,2.6550025939941406,-2.0499954223632812,1,0.038970807416008,-1.2857080576778455,79.68000030517578,-2.224457384859714,79.70999908447266,-1.047069383358765,79.95999908447266,0.038970807416008 1881,2017-03-29,80.44999694824219,80.47000122070312,79.61000061035156,79.77999877929688,740300.0,0.0048713390150056934,1.4225140229094582,1.0,53.558657989264574,35.09958415550398,-0.16765479185288257,0.551367398681549,1.916031392702962,2.0703277480643862,27.9902943441816,0.8600006103515625,-1.589455967281367,-0.2610023498535128,-2.9580480084858465,2.436043308778821,-1.6095251791696796,1.087520479462654,-1.3600006103515625,92.08628355013997,52.006574079284476,1.3485228293161662,3,-0.1699981689453125,2.795001983642578,2.847501754760742,2.3600006103515625,-0.6899948120117188,2,0.03356127632141215,-1.3299040427874784,80.05999755859375,-1.2857080576778455,79.68000030517578,-2.224457384859714,79.70999908447266,0.03356127632141215 1882,2017-03-30,80.79000091552734,80.94999694824219,80.04000091552734,80.41000366210938,1318800.0,0.004226276944471419,1.6000283381835225,0.567161629734223,57.26492716879703,37.40518266816233,-0.490234061358791,-0.016297099689879246,1.5991726701954008,1.7220235447665857,29.229798970994413,0.9099960327148438,-1.3933080431106788,0.22300148010253906,-2.0888722339604584,2.5348751941655365,-0.9329353769289668,1.378938337134045,-1.6724044799804716,91.0114526720044,44.628369121903674,1.1559368570314992,3,-0.5100021362304688,0.9999961853027344,3.434999465942383,3.009998321533203,-1.4899978637695312,3,0.025003052607691867,1.4225140229094582,80.44999694824219,-1.3299040427874784,80.05999755859375,-1.2857080576778455,79.68000030517578,0.025003052607691867 1883,2017-03-31,81.13999938964844,81.61000061035156,80.58999633789062,80.81999969482422,861900.0,0.004332200398005304,-1.61537408179035,0.8421105467103017,61.46174854731292,39.89340943700902,-0.9477359441562783,-0.6193624930596826,1.282021843943383,1.3760544640836372,30.230369780465793,1.0200042724609375,-1.237025535885806,0.7134998321533175,-0.9956989825136304,2.4226986468202654,-0.14109957518016358,1.5680992394867985,-1.9491069335937539,80.73767416264353,28.5905332098287,0.8545994073334757,3,-0.75,0.6499977111816406,3.085000991821289,2.6599998474121094,-1.8799972534179688,4,0.02008870182005351,1.6000283381835225,80.79000091552734,1.4225140229094582,80.44999694824219,-1.3299040427874784,80.05999755859375,0.02008870182005351 1884,2017-04-03,79.83999633789062,81.29000091552734,79.36000061035156,81.05999755859375,1019500.0,-0.016021728636143706,1.2976085594136293,-3.8125074505877024,53.54556485582013,43.20511539535972,0.19920356061817301,0.4658873417932625,2.58625887788142,2.6511724413365982,31.20117870316378,1.9300003051757812,-1.0741886831567626,-0.4350028991699162,-1.71568479343955,0.8456789950997177,-1.0753438463047331,0.20533804796490074,-0.5039573925781298,25.316361974111594,-30.962703581040323,0.640340947134815,4,0.5500030517578125,1.9500007629394531,4.385004043579102,3.960002899169922,-1.1399993896484375,0,0.029308668269247384,-1.61537408179035,81.13999938964844,1.6000283381835225,80.79000091552734,1.4225140229094582,80.44999694824219,0.029308668269247384 1885,2017-04-04,79.94999694824219,80.63999938964844,79.62999725341797,80.01000213623047,666100.0,0.0013777632189013733,-1.8857015182395833,0.0491845311053856,49.04759886406985,45.429039630545404,0.1557469296691778,0.21822105789715351,2.487660597589695,2.520026853085085,31.2360058602574,1.0100021362304688,-1.0337491511966732,-0.23050231933594034,-1.2836679453826036,0.822663306710723,-0.7570851323592791,0.2960804936873984,-0.589996337890625,26.222059461805557,-28.96368021761448,0.5265828130233338,4,0.44000244140625,1.8400001525878906,4.415004730224609,3.8500022888183594,-1.6699981689453125,1,-0.040024978991728966,1.2976085594136293,79.83999633789062,-1.61537408179035,81.13999938964844,1.6000283381835225,80.79000091552734,-0.040024978991728966 1886,2017-04-05,79.44999694824219,80.33999633789062,79.43000030517578,79.9800033569336,1174100.0,-0.00625390893165001,-2.1929702453453976,8.832676414494596,43.09816040655706,47.27924431872107,0.6311988416756122,0.6524355820477865,2.9615725022898687,2.9887341471651467,30.707653729320562,0.9099960327148438,-1.032889179484556,-0.6675022125244112,-1.7379062713789608,0.40290184633013837,-1.202704241951679,-0.13230018309714353,2.160003662109375,3.9998372395833335,-46.031423289504765,0.5352020294272712,4,0.94000244140625,2.3400001525878906,4.937503814697266,4.350002288818359,-1.3499984741210938,2,-0.018124542068262195,-1.8857015182395833,79.94999694824219,1.2976085594136293,79.83999633789062,-1.61537408179035,81.13999938964844,-0.018124542068262195 1887,2017-04-06,79.5,79.81999969482422,79.12999725341797,79.45999908447266,958300.0,0.0006293650557391839,1.0294180345342145,-0.07547251291943169,35.25306107232066,47.93854139200986,0.5689098720406065,0.5893302482614047,2.868760658344371,2.910764551676337,29.798970723028027,0.69000244140625,-0.7611412708397296,-0.5899990081787081,-1.6953931845726942,0.515395168215278,-1.1426960963757011,-0.03730191998171506,2.066400604248045,14.919445392990196,-28.04676252561481,0.5526970881969943,4,0.8699989318847656,2.2749977111816406,4.98750114440918,4.299999237060547,-0.529998779296875,3,0.0032704671223957593,-2.1929702453453976,79.44999694824219,-1.8857015182395833,79.94999694824219,1.2976085594136293,79.83999633789062,0.0032704671223957593 1888,2017-04-07,79.29000091552734,79.79000091552734,79.25,79.41000366210938,732800.0,-0.0026414979178950304,-4.399885561701316,-3.0,35.43864298611585,48.127836520837256,0.7968658893968978,0.7885662286605708,3.037786303795457,3.0911324523338237,28.84118135795339,0.5400009155273438,-0.5804002172629339,-0.7674980163574219,-1.9282944973404597,0.3932984646256159,-1.3478962568489408,-0.18709977586590298,2.1789435546874927,7.407564390567824,-28.953458891712234,0.5803982404915162,4,1.0799980163574219,2.329998016357422,5.212499618530273,4.509998321533203,-0.470001220703125,4,0.00012614624940066044,1.0294180345342145,79.5,-2.1929702453453976,79.44999694824219,-1.8857015182395833,79.94999694824219,0.00012614624940066044 1889,2017-04-10,79.47000122070312,79.87000274658203,79.30999755859375,79.30999755859375,558700.0,0.002270151382234742,-5.999904634751097,-1.3333333333333333,48.24565953196395,48.54600238024689,0.6525691920574133,0.6173791660983454,2.813223657961629,2.88703690623079,27.585402557929633,0.5800018310546875,-0.3617549144418888,-0.5729976654052678,-1.7564648663308162,0.6104695355202807,-1.164731265868042,0.01873593505750648,1.90538536083983,22.516787170509147,-16.22656974100768,0.5917336004627713,4,0.8999977111816406,2.039997100830078,5.032499313354492,4.329998016357422,-0.970001220703125,0,-0.0026424950452618168,-4.399885561701316,79.29000091552734,1.0294180345342145,79.5,-2.1929702453453976,79.44999694824219,-0.0026424950452618168 1890,2017-04-11,79.62999725341797,79.63999938964844,78.80999755859375,79.2699966430664,976400.0,0.002013288413957648,3.368374558303887,2.2499523173755485,45.37035238268481,47.63619064618247,0.47512789595961635,0.5053447753453497,2.6076714769772167,2.705866773144365,26.264458707510574,0.8300018310546875,-0.16338162146284674,-0.42700157165526775,-1.5822390943898341,0.7282359510792986,-1.004620333022558,0.15061718971202254,1.6555737549999918,53.59479405604867,13.251888458158135,0.5776187613672858,4,0.5800018310546875,1.3500022888183594,4.872503280639648,4.170001983642578,-1.1100006103515625,1,-0.011679019681692382,-5.999904634751097,79.47000122070312,-4.399885561701316,79.29000091552734,1.0294180345342145,79.5,-0.011679019681692382 1891,2017-04-12,79.23999786376953,79.73999786376953,78.69000244140625,79.16999816894531,561900.0,-0.004897644142913715,-1.03884358125375,0.19444326707074133,42.241365135635526,45.966905975831196,0.7548157985764874,0.8748271025809089,2.949867365202806,3.0784364496033447,25.577965409118068,1.0499954223632812,-0.026413259902810182,-0.7755008697509709,-1.987033316684034,0.4360315771820922,-1.3812670932175024,-0.16973464628443935,1.8970387376589741,46.60976950182653,4.394862864677322,0.6057662234665342,4,0.910003662109375,1.1050033569335938,4.442501068115234,4.560001373291016,0.17000579833984375,2,-0.012115082159935175,3.368374558303887,79.62999725341797,-5.999904634751097,79.47000122070312,-4.399885561701316,79.29000091552734,-0.012115082159935175 1892,2017-04-13,79.11000061035156,79.6500015258789,79.11000061035156,79.25,571800.0,-0.0016405509455144074,-6.71433242506812,-2.0,43.362843808286,43.955916560383756,0.6944752319954404,0.9561879325044771,3.057934215134466,3.178894156876467,25.41787254574843,0.5400009155273438,-0.012371976775057192,-0.8434982299804688,-2.108680444596473,0.4216839846355356,-1.476089337288471,-0.21090712267246658,1.8312732582751607,35.59305595965474,-9.735232001775621,0.6325911073080034,4,0.8800010681152344,1.0400009155273438,4.12249755859375,4.689998626708984,0.8000030517578125,3,-0.012767060149640685,-1.03884358125375,79.23999786376953,3.368374558303887,79.62999725341797,-5.999904634751097,79.47000122070312,-0.012767060149640685 1893,2017-04-17,80.06999969482422,80.08000183105469,79.4800033569336,79.4800033569336,593000.0,0.01213499022963016,-1.0339057569958103,-4.214277929155314,53.57797805532924,43.95951802699588,-0.4841818342216442,-0.09699410108331108,2.074135073446513,2.19208318052668,25.707762417342273,0.970001220703125,-0.07312901893240564,0.17250099182129475,-0.9537568694509702,1.2987588530935597,-0.3906279388148306,0.7356299224574201,0.6911724596248661,99.28042153795488,49.0124531080276,0.5631289306361312,4,-0.404998779296875,0.0800018310546875,2.7574996948242188,3.4850006103515625,-0.5500030517578125,0,-0.01373796026368912,-6.71433242506812,79.11000061035156,-1.03884358125375,79.23999786376953,3.368374558303887,79.62999725341797,-0.01373796026368912 1894,2017-04-18,80.62999725341797,80.80000305175781,79.70999908447266,79.70999908447266,527900.0,0.006993849890447157,-1.3695785580415636,1.5593286091139502,55.062166722001265,44.627803344543814,-1.0284896649996256,-0.7190610690670667,1.4521881780784298,1.5988373296454057,25.67422502981382,1.0900039672851562,-0.18096218891307103,0.7484985351562443,-0.3225414157191011,1.8195384860315897,0.2129785597185787,1.28401851059391,-1.9399948120117188,91.94285548990823,41.352462362129465,0.5355199754376696,4,-0.8849945068359375,-0.4799957275390625,2.1975021362304688,2.9250030517578125,-0.21999359130859375,1,-0.02244819075095561,-1.0339057569958103,80.06999969482422,-6.71433242506812,79.11000061035156,-1.03884358125375,79.23999786376953,-0.02244819075095561 1895,2017-04-19,80.7699966430664,81.2699966430664,80.55000305175781,80.9800033569336,611500.0,0.0017363189187322714,-1.2153856988591014,-0.2282686215646924,52.97397637722695,45.72511623017381,-1.1621525790175866,-0.8108481429981964,1.2586484759444687,1.4227131074870982,24.82826076163431,0.7199935913085938,-0.35599735015249223,0.8314979553222628,-0.3026650221898848,1.9656609328344103,0.264416466566189,1.3985794440783366,-2.0377941894531233,80.62011148403886,33.82134397526232,0.567081488756073,4,-0.7899971008300781,-0.6199951171875,1.8825035095214844,2.610004425048828,0.410003662109375,2,-0.028104453849340016,-1.3695785580415636,80.62999725341797,-1.0339057569958103,80.06999969482422,-6.71433242506812,79.11000061035156,-0.028104453849340016 1896,2017-04-20,81.37000274658203,81.62000274658203,81.01000213623047,81.0999984741211,647000.0,0.007428576556306243,-1.7111322098267268,-1.2856935261207585,55.14186076082928,47.934982862230314,-1.6328790027326647,-1.3758581795670182,0.6193519804250798,0.7908221267860256,23.7183604565711,0.850006103515625,-0.3699814076974661,1.3645038604736328,0.061786218893089995,2.6672215020541756,0.7131450396833685,2.015862681263897,-2.536288525390617,90.03984911441346,46.816419614056244,0.6513588207902703,4,-1.2150001525878906,-1.2150001525878906,1.1399955749511719,1.8749961853027344,-0.8199996948242188,3,-0.035025267387438275,-1.2153856988591014,80.7699966430664,-1.3695785580415636,80.62999725341797,-1.0339057569958103,80.06999969482422,-0.035025267387438275 1897,2017-04-21,81.6500015258789,81.9000015258789,81.30999755859375,81.44000244140625,460200.0,0.003441056529995379,-1.5106079052024999,0.7777620796835264,54.578116374982706,50.06159101654885,-1.7610173858099216,-1.6050460315642283,0.2831636331653442,0.4767301557650683,22.65591634006257,0.5900039672851562,-0.3443827147416414,1.5600025177001982,0.06470383303830829,3.055301202362088,0.8123531753692532,2.307651860031143,-2.6491099931640605,89.66941367112871,49.07662469245721,0.7476493423309429,4,-1.3549995422363281,-1.3549995422363281,0.7824974060058594,1.5949974060058594,-0.5999984741210938,4,-0.027434143562870217,-1.7111322098267268,81.37000274658203,-1.2153856988591014,80.7699966430664,-1.3695785580415636,80.62999725341797,-0.027434143562870217 1898,2017-04-24,82.66000366210938,82.80999755859375,82.13999938964844,82.41999816894531,615600.0,0.012369897334421287,1.4815055525728333,1.1428882833787466,76.70462098661966,53.223697844843926,-2.506274423940326,-2.5114740910350832,-0.7872796793224381,-0.5624768804226647,21.84993479416073,1.1599960327148438,-0.19890256551211394,2.422504425048828,0.5504940296956136,4.294514820402043,1.4864992273722208,3.3585096227254354,-3.4271833299414,95.16148482857234,50.46197805340103,0.936005197676609,4,-1.910003662109375,-1.910003662109375,-0.2825050354003906,0.5849952697753906,-1.7700042724609375,0,-0.03326881052705033,-1.5106079052024999,81.6500015258789,-1.7111322098267268,81.37000274658203,-1.2153856988591014,80.7699966430664,-0.03326881052705033 1899,2017-04-25,82.97000122070312,83.29000091552734,82.58000183105469,82.87000274658203,550000.0,0.0037502727420739568,-1.0882316642170338,0.4166507724585161,77.55480499085309,56.79974813464042,-2.5340706173783474,-2.7008281699583705,-1.1698693476931794,-0.8958620138318452,20.778428253473894,0.7099990844726562,0.01666347357199527,2.568001937866214,0.3550940818244186,4.780909793908009,1.4615480098453162,3.6744558658871114,-3.379463165892574,88.32116991565893,39.57897474503778,1.1064539280208954,4,-1.9799995422363281,-1.9799995422363281,-0.7875022888183594,0.2749977111816406,-1.8000030517578125,1,-0.04158134900419719,1.4815055525728333,82.66000366210938,-1.5106079052024999,81.6500015258789,-1.7111322098267268,81.37000274658203,-0.04158134900419719 1900,2017-04-26,83.18000030517578,83.69000244140625,82.83999633789062,82.86000061035156,779200.0,0.0025310242422926787,-3.722148049250853,3.2000457770656903,85.93455766372712,61.65454730442836,-2.4446231283281463,-2.809125054861255,-1.465701790272746,-1.1154913280809922,20.29330657709253,0.850006103515625,0.2730822860350628,2.6220008850097685,0.09325377498737453,5.150747995032162,1.3576273299985786,3.8863744400209583,-3.1455267070792132,80.97007171060685,25.4707613782097,1.2643735550111939,4,-1.779998779296875,-1.9899978637695312,-1.2850017547607422,0.06499862670898438,-1.3199996948242188,2,-0.033301233865156044,-1.0882316642170338,82.97000122070312,1.4815055525728333,82.66000366210938,-1.5106079052024999,81.6500015258789,-0.033301233865156044 1901,2017-04-27,83.1500015258789,83.68000030517578,82.87999725341797,83.2300033569336,597100.0,-0.00036064894429932437,-1.5806118179804591,-0.2500059604701619,85.29988592779952,66.31421865104099,-2.0133929491410214,-2.705172925086032,-1.5278454966238826,-1.0838986214221933,19.91318767305937,0.8000030517578125,0.4450592061396179,2.4570018768310575,-0.323247199164868,5.237250952826983,1.0668773388330948,3.8471264148290203,-2.6037538897189876,77.31093245114633,15.989568749046164,1.3901245379979614,4,-1.5649986267089844,-1.9599990844726562,-1.4075031280517578,0.09499740600585938,-1.6800003051757812,3,-0.02369213691583638,-3.722148049250853,83.18000030517578,-1.0882316642170338,82.97000122070312,1.4815055525728333,82.66000366210938,-0.02369213691583638 1902,2017-04-28,82.80999755859375,83.1500015258789,82.55000305175781,83.1500015258789,754300.0,-0.0040890434280910215,2.5293616066419835,4.2499523173755485,83.20754418214979,69.60639266513215,-1.2218394896548972,-2.3252956749370526,-1.243280623228486,-0.7417068491236449,19.97417048372843,0.5999984741210938,0.6325219576377066,2.015998077392581,-0.9214096581585807,4.953405812943743,0.547294209616993,3.484701945168169,-1.8236242496993498,43.22560321319932,-23.886260173911666,1.4687038677755815,4,-1.1099967956542969,-1.6199951171875,-1.0674991607666016,0.4350013732910156,-2.1399993896484375,4,-0.027291324398806327,-1.5806118179804591,83.1500015258789,-3.722148049250853,83.18000030517578,-1.0882316642170338,82.97000122070312,-0.027291324398806327 1903,2017-05-01,82.7699966430664,83.4000015258789,82.44000244140625,83.0,1193300.0,-0.0004830445200658673,-1.1573212862078128,0.676472568158869,81.97672441452484,72.59689907541255,-0.8477131145898085,-2.2734807616157298,-1.2764456102936776,-0.7110653037209289,20.89036111806672,0.9599990844726562,0.8922876174504779,1.8944972991943416,-1.1709891571933184,4.959983755582002,0.3617540710005187,3.4272405273881645,-1.4051152556203448,26.3995361328125,-44.43849728249572,1.532743228193827,5,-0.649993896484375,-1.5799942016601562,-1.0274982452392578,0.4750022888183594,-2.029998779296875,0,-0.020780399432971053,2.5293616066419835,82.80999755859375,-1.5806118179804591,83.1500015258789,-3.722148049250853,83.18000030517578,-0.020780399432971053 1904,2017-05-02,82.18000030517578,83.27999877929688,82.05999755859375,82.87000274658203,1195700.0,-0.007128142585711372,-1.6236361548179625,2.999966829203569,72.80862900099905,74.80074936694278,-0.016457480487176213,-1.580206664501702,-0.7882895541077914,-0.13602983953015269,20.675110469813628,1.220001220703125,1.1687653403005243,1.1875007629394503,-1.8901746969253708,4.265176222804271,-0.35133696699296024,2.726338492871861,-0.4896019701752863,7.362109638283531,-62.94485143979823,1.5388377299324076,5,0.17000198364257812,-0.9899978637695312,-0.4375019073486328,1.0649986267089844,-1.8000030517578125,1,-0.015697261021378917,-1.1573212862078128,82.7699966430664,2.5293616066419835,82.80999755859375,-1.5806118179804591,83.1500015258789,-0.015697261021378917 1905,2017-05-03,76.75,79.01000213623047,76.5,76.55000305175781,4077500.0,-0.06607447414226642,-15.733177356187376,-0.28984962406015036,38.28787155627488,72.92808389977006,5.345471797290472,3.792193635452122,4.465324638774007,5.245685828816079,21.028463436381404,5.680000305175781,1.1965388056886184,-4.082499694824222,-7.677595808206263,-0.4874035814421802,-5.880047751515249,-2.284951638133194,6.94000244140625,3.4818940024248297,-66.93830275379945,1.7975480566910214,5,3.345001220703125,3.345001220703125,5.01249885559082,6.494998931884766,3.3199996948242188,2,0.05758955268984112,-1.6236361548179625,82.18000030517578,-1.1573212862078128,82.7699966430664,2.5293616066419835,82.80999755859375,0.05758955268984112 1906,2017-05-04,78.01000213623047,78.43000030517578,75.5999984741211,76.69000244140625,2582100.0,0.01641696594437092,1.6203768786535506,6.600099183642328,45.32313658884383,71.89975281242131,3.9769497992407707,2.54949315421824,3.1353652425607947,3.9434373053765057,21.37808780768401,2.8300018310546875,1.2016427960846556,-2.750497817993164,-6.515821615551744,1.0148259795654155,-4.633159716772454,-0.8678359192138743,5.536200256347655,30.897470758889707,-42.113499547325944,1.8826618987792865,5,1.6349983215332031,1.6349983215332031,3.7524967193603516,5.234996795654297,3.4899978637695312,3,0.04935262618500835,-15.733177356187376,76.75,-1.6236361548179625,82.18000030517578,-1.1573212862078128,82.7699966430664,0.04935262618500835 1907,2017-05-05,79.76000213623047,79.7699966430664,78.44000244140625,78.80999755859375,1329700.0,0.02243302079320464,1.742274203824161,0.7197006039938734,48.764950266086466,68.79534495458428,2.1575487787421537,0.8642828261684201,1.3146358627284656,2.1650896819055987,21.122413310789412,1.7599945068359375,1.2555555966719396,-1.0134979248046818,-4.762256494640511,2.735260645031147,-2.8878772097226033,0.8608813601132397,3.468352099609376,53.33335941672323,-15.679106112625696,1.8743792849179144,5,-0.11500167846679688,-0.11500167846679688,2.0024967193603516,3.484996795654297,2.6599960327148438,4,0.02143930590112042,1.6203768786535506,78.01000213623047,-15.733177356187376,76.75,-1.6236361548179625,82.18000030517578,0.02143930590112042 1908,2017-05-08,79.30000305175781,80.06999969482422,79.12999725341797,79.7699966430664,1141600.0,-0.005767290272723158,-1.3209788167920957,-0.49472771223668677,44.65865978857087,65.14021770988626,2.3365191987269327,1.396678077631293,1.6613179391278834,2.5921817894911783,20.77050396556829,0.94000244140625,1.237489054200779,-1.4739971160888672,-5.221924967170793,2.2739307349930584,-3.34796104162983,0.3999668094520956,3.62321695361328,48.17714102359052,-17.1939169486823,1.8739639255409606,5,0.3449974060058594,0.3449974060058594,1.734994888305664,3.944995880126953,3.6699981689453125,0,0.017276104217717636,1.742274203824161,79.76000213623047,1.6203768786535506,78.01000213623047,-15.733177356187376,76.75,0.017276104217717636 1909,2017-05-09,79.26000213623047,79.5,79.04000091552734,79.04000091552734,878800.0,-0.0005044251448670378,-3.181786655569427,-0.4680940863269646,43.88666493692625,60.468229629130605,2.005849657900555,1.4968858443345,1.590358620696307,2.590086771701934,20.52471944037493,0.45999908447265625,1.1961780757733038,-1.5034980773925781,-5.267948044768431,2.260951889983275,-3.3857230610804976,0.37872690629534134,3.3702890078906194,81.87925419701925,17.675481399133574,1.8822249836879243,5,0.37999725341796875,0.3849983215332031,1.829996109008789,3.984996795654297,3.9899978637695312,1,0.018672668277188276,-1.3209788167920957,79.30000305175781,1.742274203824161,79.76000213623047,1.6203768786535506,78.01000213623047,0.018672668277188276 1910,2017-05-10,78.69999694824219,79.23999786376953,78.43000030517578,79.05999755859375,1008200.0,-0.007065419794283545,1.2499894036366719,-1.6363573311138855,39.15513942697136,55.34103557348304,2.0825373366916438,2.0908440360376517,2.0586555857599507,3.128582269752968,19.970065682529697,0.8300018310546875,0.9058642008387778,-2.017003250122073,-5.862509681276109,1.8285031810319623,-3.939756465699091,-0.09425003454505543,3.649082489078907,69.35117735009183,8.067859053402032,1.922753215577018,5,0.8000030517578125,0.9450035095214844,2.3900012969970703,4.545001983642578,4.44000244140625,2,0.021346891617805897,-3.181786655569427,79.26000213623047,-1.3209788167920957,79.30000305175781,1.742274203824161,79.76000213623047,0.021346891617805897 1911,2017-05-11,78.27999877929688,78.63999938964844,77.72000122070312,78.33999633789062,712600.0,-0.0053366986687627405,1.7878577703796181,0.16665960242444794,36.465857399621406,50.14751481986877,1.9434525477283984,2.5668369465063705,2.3350411527408426,3.5367048820125717,19.409040115926217,0.9799957275390625,0.5394097894605494,-2.3890014648437443,-6.334791459529015,1.5567885298415263,-4.36189646218638,-0.416106467501109,3.7991174194962127,23.829698817280754,-32.464124990059545,1.9728949973426329,5,1.220001220703125,1.3650016784667969,2.809999465942383,4.965000152587891,5.5,3,0.02286664465304966,1.2499894036366719,78.69999694824219,-3.181786655569427,79.26000213623047,-1.3209788167920957,79.30000305175781,0.02286664465304966 1912,2017-05-12,78.0999984741211,78.5199966430664,77.91999816894531,78.1500015258789,782900.0,-0.002299441849549222,-1.9267956829177522,0.8334181078331638,30.37863980139943,44.41439430729928,1.5478515888484026,2.8114344571420844,2.3873309538363117,3.6956788001510574,18.817696030577714,0.5999984741210938,0.07069969286415301,-2.5185016632080135,-6.572668168777881,1.5356648423618537,-4.545584915992947,-0.4914184104230799,3.719953015685121,16.170106389540905,-33.752845770410204,2.0270832527849314,5,1.3400001525878906,1.5450019836425781,2.989999771118164,5.145000457763672,5.810005187988281,4,0.04353395124592119,1.7878577703796181,78.27999877929688,1.2499894036366719,78.69999694824219,-3.181786655569427,79.26000213623047,0.04353395124592119 1913,2017-05-15,78.97000122070312,79.04000091552734,78.1500015258789,78.1500015258789,1103900.0,0.01113960004583503,-1.1707310265261122,-16.398992981385412,33.57964944896766,40.055618801518015,0.09178560940340219,1.9550327568734076,1.3880675186071585,2.8042260377115724,18.67787189894307,0.94000244140625,-0.41231395174045815,-1.593498992919919,-5.708387489746173,2.5213895039063345,-3.650943241333053,0.46394525549321486,2.601152148475691,70.22476726044542,24.119641898926233,2.0574442484131295,5,-1.1350021362304688,0.6749992370605469,2.102497100830078,4.274997711181641,5.089996337890625,0,0.04368743693697352,-1.9267956829177522,78.0999984741211,1.7878577703796181,78.27999877929688,1.2499894036366719,78.69999694824219,0.04368743693697352 1914,2017-05-16,78.81999969482422,79.12000274658203,78.58999633789062,79.0,804300.0,-0.0018994747823251057,1.5238051988156436,-0.21951264898259196,32.01321420073347,39.358434650902296,-0.3184387175056713,2.0685360656276117,1.4392170174769205,2.9275360386029234,19.47675110896335,0.5300064086914062,-0.9084238089720458,-1.6530006408691378,-5.840702623828321,2.5347013420900453,-3.7468516323487364,0.44085035061046085,2.5123074785522874,72.3684804922978,29.40644421647184,2.0938509914795937,5,-0.9850006103515625,0.8250007629394531,2.174999237060547,4.424999237060547,4.209999084472656,1,0.05265163082906499,-1.1707310265261122,78.97000122070312,-1.9267956829177522,78.0999984741211,1.7878577703796181,78.27999877929688,0.05265163082906499 1915,2017-05-17,78.5,79.01000213623047,78.41000366210938,78.4800033569336,1564000.0,-0.004059879422268375,-6.500166897143675,-0.11109227313186114,31.26511968179122,37.7964327723409,0.3083279348528123,2.329171507183389,1.68781341155821,3.21775445825061,20.920968844457033,0.5999984741210938,-1.4410519383353773,-1.8595005035400334,-6.13542839412294,2.416427387042873,-3.9974644488314794,0.2784634417514127,2.603014825406291,55.714137797614185,16.39074620101063,2.1379639452914514,5,0.3950004577636719,1.1450004577636719,2.4399986267089844,4.744998931884766,3.8600006103515625,2,0.060509554140127486,1.5238051988156436,78.81999969482422,-1.1707310265261122,78.97000122070312,-1.9267956829177522,78.0999984741211,0.060509554140127486 1916,2017-05-18,78.5199966430664,79.22000122070312,78.22000122070312,78.62999725341797,912300.0,0.000254734306578408,-1.8169353105523318,-5.500953834414346,32.25806655177354,35.96233458186168,0.41156194953346414,2.1973723838623016,1.6316024114037475,3.1735386574096367,22.701359003070117,1.0,-1.9282655542356508,-1.6970035552978544,-6.0208283661497575,2.6268212555540487,-3.858915960723806,0.46490885012809713,2.362897528288471,46.153620432644345,7.021292401438039,2.161912405425954,5,0.3750038146972656,1.1250038146972656,2.075002670288086,4.585002899169922,4.660003662109375,3,0.0588385499757913,-6.500166897143675,78.5,1.5238051988156436,78.81999969482422,-1.1707310265261122,78.97000122070312,0.0588385499757913 1917,2017-05-19,79.41000366210938,79.56999969482422,78.29000091552734,78.62999725341797,1107800.0,0.0113347816746443,1.3272737361196845,-7.090928006658344,37.017038771326476,35.11326557994564,-0.5959879237894796,1.1920636675554448,0.7362532330284068,2.263603249749181,24.15172929368875,1.279998779296875,-1.6848620464196387,-0.6949966430664034,-4.978387105608704,3.588393819475897,-2.8366918743375464,1.4466985882047396,1.2615746813561515,88.73265922352006,46.00731287526538,2.1416952312711475,5,-0.7650032043457031,0.23499679565429688,0.8374977111816406,3.634998321533203,3.4099960327148438,4,0.05503078851100285,-1.8169353105523318,78.5199966430664,-6.500166897143675,78.5,1.5238051988156436,78.81999969482422,0.05503078851100285 1918,2017-05-22,79.91000366210938,79.94000244140625,79.33999633789062,79.38999938964844,660300.0,0.0062964359267316805,1.0689800320959721,0.6666666666666666,41.167337676641075,34.81111810658062,-1.117921043938054,0.501172492094696,0.24015716462510284,1.745741319235151,24.658273377826,0.600006103515625,-1.591267191295458,-0.057496643066400566,-4.168641120580048,4.053647834447247,-2.1130688818232244,1.9980755956904233,0.5587114865823679,98.25588616241727,48.94820264095665,2.0555722387568216,5,-1.0800018310546875,-0.2650032043457031,0.15999794006347656,3.134998321533203,4.049995422363281,0,0.0500563110585448,1.3272737361196845,79.41000366210938,-1.8169353105523318,78.5199966430664,-6.500166897143675,78.5,0.0500563110585448 1919,2017-05-23,79.5199966430664,80.0199966430664,79.33999633789062,80.0,750700.0,-0.004880578165057714,1.615402673239726,-0.9230757944775375,67.73360685764524,37.986503376655506,-0.7679092150824971,0.6529379471967047,0.6354195258775235,2.1234207724892684,24.748661999498324,0.6800003051757812,-1.6849740822200232,-0.27500343322753906,-4.137707382447829,3.5877005159927506,-2.206355407837691,1.656348541382613,0.7539698386425044,72.22215157950062,16.410694646630326,1.9313519746101453,5,-0.6499977111816406,0.12500381469726562,0.38750457763671875,3.525005340576172,3.8400039672851562,1,0.057092569255323244,1.0689800320959721,79.91000366210938,1.3272737361196845,79.41000366210938,-1.8169353105523318,78.5199966430664,0.057092569255323244 1920,2017-05-24,80.41000366210938,80.44000244140625,79.69000244140625,79.7699966430664,988600.0,0.011192241657628,1.1428431297751522,-1.3333386314869269,66.12898760125064,41.28240673239208,-1.5531759400249143,-0.4798317557176972,-0.22566417215429624,1.22533809882799,24.37638392661963,0.9200057983398438,-1.6628863780947256,0.7535034179687443,-2.783032125474719,4.290038961412208,-1.0147643537529945,2.521771189690483,-4.810005187988281,98.64870437830778,38.04641646522888,1.7682677717217339,5,-1.2300033569335938,-0.7650032043457031,-0.46250152587890625,2.634998321533203,3.9599990844726562,2,0.0325829498553063,1.615402673239726,79.5199966430664,1.0689800320959721,79.91000366210938,1.3272737361196845,79.41000366210938,0.0325829498553063 1921,2017-05-25,81.18000030517578,81.61000061035156,80.38999938964844,80.58000183105469,1024700.0,0.009575881208786052,-1.4897898809662828,0.9374873341518948,60.99066051908051,44.68374236768997,-2.0881367156877815,-1.4809102624851533,-0.9804050722639062,0.4601238777501351,23.783667076490584,1.220001220703125,-1.6046071493831562,1.6220001220703182,-1.6006533556410147,4.844653599781651,0.010673383214651722,3.2333268609259846,-5.4832017517089895,87.04818238850626,24.471953666541438,1.6113267388556674,5,-1.2999992370605469,-1.5349998474121094,-1.114999771118164,1.8650016784667969,2.9899978637695312,3,0.014535603606058878,1.1428431297751522,80.41000366210938,1.615402673239726,79.5199966430664,1.0689800320959721,79.91000366210938,0.014535603606058878 1922,2017-05-26,80.55000305175781,81.5199966430664,80.5199966430664,81.19999694824219,814900.0,-0.0077604982883672236,-1.8168747716576046,-1.0833259158475643,59.4268190239468,47.55565009824321,-1.2002809339058302,-1.0845107721555962,-0.35118473719924737,1.0888936052821663,23.60193510817777,1.0,-1.4388559512538137,1.1050025939941435,-1.7781355840611042,3.988140772049391,-0.33656649503348035,2.5465716830217673,-4.616676416015636,53.30416019681784,-10.635197043603632,1.441569089027625,5,-0.6350021362304688,-0.9050025939941406,-0.3950004577636719,2.4949989318847656,3.7399978637695312,4,0.032650492287729094,-1.4897898809662828,81.18000030517578,1.1428431297751522,80.41000366210938,1.615402673239726,79.5199966430664,0.032650492287729094 1923,2017-05-30,81.05000305175781,81.23999786376953,80.08000183105469,80.20999908447266,765500.0,0.006207324407905057,-1.1090866214913406,-1.292325930794873,62.623385483529056,50.956780240776055,-1.5356996411306483,-1.8129249123780085,-0.8732476118616717,0.5803421274821687,23.166357544808562,1.1599960327148438,-1.1693021497456897,1.691002273559576,-0.8577568518561236,4.239761398975276,0.4166227108517262,2.965381836267426,-4.889609457031256,75.33055045809891,13.096169624498394,1.2743795627078531,5,-1.1350021362304688,-1.4050025939941406,-0.7550010681152344,1.9949989318847656,2.4300003051757812,1,0.021838329135362322,-1.8168747716576046,80.55000305175781,-1.4897898809662828,81.18000030517578,1.1428431297751522,80.41000366210938,0.021838329135362322 1924,2017-05-31,80.88999938964844,81.44000244140625,80.37999725341797,81.26000213623047,817800.0,-0.001974135176863623,1.904110448041972,-0.4404773798603101,66.3676879460447,54.85706560347089,-1.1747220446561215,-1.8493365504512695,-0.7298836914772266,0.7355671535353565,23.164759251164277,1.0600051879882812,-0.791895141635024,1.5954986572265568,-0.7059670279883647,3.8969643424414784,0.44476581461910314,2.7462314998340105,-4.511621514296877,62.49990065883063,1.117590926700096,1.1507328426074606,5,-0.9749984741210938,-1.2449989318847656,-0.1399993896484375,2.1550025939941406,2.7600021362304688,2,0.037952771887609815,-1.1090866214913406,81.05000305175781,-1.8168747716576046,80.55000305175781,-1.4897898809662828,81.18000030517578,0.037952771887609815 1925,2017-06-01,81.16999816894531,81.5,80.81999969482422,81.05000305175781,985000.0,0.003461475848802076,-1.344821235958012,-0.32430872012701817,72.06100237151203,59.279614027886275,-1.1579197357998083,-1.8774812599379516,-0.981057631636034,0.4408731590157231,21.519320737321646,0.6800003051757812,-0.4834561686177068,1.6544975280761776,-0.45940247914371923,3.7683975352960744,0.5975475244662221,2.711447531686133,-4.582355384193747,71.24164755161065,4.898129929038248,1.0569500036099484,6,-1.2199974060058594,-1.5249977111816406,-0.17999649047851562,1.8750038146972656,2.279998779296875,3,0.026980442168398566,1.904110448041972,80.88999938964844,-1.1090866214913406,81.05000305175781,-1.8168747716576046,80.55000305175781,0.026980442168398566 1926,2017-06-02,81.86000061035156,81.88999938964844,80.9000015258789,81.41999816894531,895000.0,0.008500707859695922,2.959991455078125,3.6668362156663274,76.6288331923088,63.68092451910653,-1.479951042291873,-2.3866262191585292,-1.6465182571403005,-0.24958280659117804,19.533832038880046,0.9899978637695312,-0.10110620279914428,2.1520000457763615,-0.08240805149107189,4.386408143043795,1.034795997142652,3.269204094410071,-5.071463512576003,98.34260664306188,24.592812037618543,1.1172040486337134,6,-1.2450027465820312,-2.220001220703125,-0.5649986267089844,1.1850013732910156,1.6200027465820312,4,0.03066213190222067,-1.344821235958012,81.16999816894531,1.904110448041972,80.88999938964844,-1.1090866214913406,81.05000305175781,0.03066213190222067 1927,2017-06-05,81.47000122070312,82.20999908447266,81.44999694824219,81.83000183105469,904700.0,-0.004764224123388505,-2.799923707800877,-0.8181786655569427,68.99691114677155,66.77309934912104,-0.85714959117972,-1.962571508817291,-1.2337462348531005,0.1292280578325915,18.674868585006944,0.7600021362304688,0.3432964875959925,1.6765007019043026,-0.6930646655121961,4.046066069320801,0.4917180181960532,2.861283385612552,-4.375376385415194,65.25827145635658,-8.568219989929688,1.1847826837082498,6,-0.6950035095214844,-1.970001220703125,-0.08249855041503906,1.5750007629394531,3.0800018310546875,0,0.033140995554030495,2.959991455078125,81.86000061035156,-1.344821235958012,81.16999816894531,1.904110448041972,80.88999938964844,0.033140995554030495 1928,2017-06-06,80.66999816894531,81.45999908447266,80.55000305175781,81.20999908447266,521400.0,-0.009819602795765214,-1.3333496356433707,1.5,62.79387075226903,66.22423978185701,0.06928153003538284,-1.1116650032485893,-0.4117376531854404,0.9054531487648774,17.816791977712427,0.9199981689453125,0.7760697059607935,0.8079978942871122,-1.580631053759248,3.1966268423334725,-0.386316579736075,2.0023123683102995,-3.1661433937226064,15.847028708173866,-55.7612009650347,1.1943144740231828,6,0.2800025939941406,-1.1699981689453125,0.7750034332275391,2.3750038146972656,3.7300033569335938,1,0.044874213818633546,-2.799923707800877,81.47000122070312,2.959991455078125,81.86000061035156,-1.344821235958012,81.16999816894531,0.044874213818633546 1929,2017-06-07,80.73999786376953,81.06999969482422,80.02999877929688,81.05000305175781,629200.0,0.0008677289749978723,4.942888283378746,0.574082708147897,66.04578717543735,66.21499529009998,0.21293015716896946,-1.122661531946477,-0.45749761089329866,0.8187070181944591,17.02206889060503,1.0400009155273438,1.1126661146215469,0.8039978027343722,-1.5977696532294345,3.205765258698179,-0.3968859252475312,2.0048815307162755,-2.8596515438068337,32.56876078351771,-39.35423292338289,1.2008837279819,6,0.3800010681152344,-1.2999992370605469,0.9150047302246094,2.305004119873047,4.700004577636719,2,0.033936160089912404,-1.3333496356433707,80.66999816894531,-2.799923707800877,81.47000122070312,2.959991455078125,81.86000061035156,0.033936160089912404 1930,2017-06-08,80.37999725341797,80.88999938964844,80.06999969482422,80.58000183105469,528100.0,-0.004458764179793295,1.0,0.645165259764231,62.70488300588879,66.4054644553009,0.635004217666193,-0.6644108975604723,-0.08919105257459137,1.1547480165680781,15.879838888728912,0.8199996948242188,1.3538519616146374,0.3599971771240291,-1.9763798019767762,2.6963741562248345,-0.8081913124263735,1.5281856666744318,-2.1532787122944796,16.054973629596446,-56.68516932817013,1.1681884895504002,6,0.7400016784667969,-1.4749984741210938,1.390005111694336,2.6650047302246094,4.8600006103515625,3,0.04068181617562683,4.942888283378746,80.73999786376953,-1.3333496356433707,80.66999816894531,-2.799923707800877,81.47000122070312,0.04068181617562683 1931,2017-06-09,80.06999969482422,80.51000213623047,79.88999938964844,80.38999938964844,521900.0,-0.0038566505248365246,1.2142750098772497,1.5999618539004388,54.896103469783014,65.90205161594938,0.8615958555483303,-0.22496941137332271,0.2131087363731865,1.4559845278278942,14.395457771509074,0.6200027465820312,1.3150869016610613,-0.03950042724609659,-2.2276653820434262,2.148664527551233,-1.1335829046447543,1.0545820501525611,-1.5246187102328008,7.758634864364475,-60.35780907461733,1.0940824773986648,6,0.9799995422363281,-1.1650009155273438,0.02500152587890625,1.8800010681152344,5.8000030517578125,4,0.04221302942800498,1.0,80.37999725341797,4.942888283378746,80.73999786376953,-1.3333496356433707,80.66999816894531,0.04221302942800498 1932,2017-06-12,81.5,81.54000091552734,79.86000061035156,79.86000061035156,778400.0,0.017859376928013315,-1.0487816224564799,-5.125002980235081,60.36501665134822,65.65112174570706,-0.46877229597744474,-1.4621553260206355,-1.2190923423698479,0.03295419283921319,12.64935522849861,1.6800003051757812,1.2714416241249609,1.2204998016357393,-0.8345686642888239,3.2755682675603026,0.1929655686734577,2.248034034598021,-2.6614495674180887,97.61899355588758,31.938778637022693,1.0275342329622805,6,-0.4650001525878906,-1.5349998474121094,-1.8549995422363281,0.0,4.489997863769531,0,0.024294519716976604,1.2142750098772497,80.06999969482422,1.0,80.37999725341797,4.942888283378746,80.73999786376953,0.024294519716976604 1933,2017-06-13,82.41999816894531,82.5999984741211,81.41999816894531,81.41999816894531,962400.0,0.01128832109135347,-1.3600006103515625,0.609756324491296,67.68292626194302,65.79725933636242,-1.3119672390972283,-2.2244866511370276,-2.1419294241568423,-0.8720986986649137,11.579145505611953,1.1800003051757812,1.2552214167226197,1.9679981231689396,-0.2003155772225398,4.136311823560419,0.8838412729731999,3.0521549733646793,-3.3117318442121473,93.43064067472858,27.39741165805762,1.0841568501957362,6,-1.1899986267089844,-2.259998321533203,-2.7749977111816406,-0.9199981689453125,3.8499984741210938,1,0.02584330174876248,-1.0487816224564799,81.5,1.2142750098772497,80.06999969482422,1.0,80.37999725341797,0.02584330174876248 1934,2017-06-14,82.97000122070312,83.0199966430664,82.44000244140625,82.56999969482422,800000.0,0.0066731747631250116,1.3200122072175173,0.40000152587890625,66.28497048220487,65.15547801532828,-1.7163905807340285,-2.579914339169008,-2.6465294416634464,-1.4108320890787525,10.63035708113973,0.5999984741210938,1.3160381208484893,2.3105010986328125,0.00954914099781945,4.6114530562678056,1.160025119815316,3.460977077450309,-3.5125616810311726,98.41786439458505,35.00207191531645,1.1504759788174947,6,-1.5300025939941406,-2.6000022888183594,-3.325000762939453,-2.9250030517578125,3.5400009155273438,2,0.0172351486577893,-1.3600006103515625,82.41999816894531,-1.0487816224564799,81.5,1.2142750098772497,80.06999969482422,0.0172351486577893 1935,2017-06-15,83.25,83.62000274658203,82.61000061035156,82.61000061035156,989000.0,0.0033746989897236457,-2.156259685764013,1.5999923706345724,64.04341196334164,63.75709787877638,-1.866606453740573,-2.620145289442064,-2.8804816552167694,-1.6749445243189598,9.673831556466286,1.0100021362304688,1.3211954139618456,2.3529998779296903,0.010377486846635975,4.695622269012745,1.181688682388156,3.5243110734712246,-3.3650536079207143,90.15950701153133,28.504811172722974,1.1713111955415298,6,-1.5099983215332031,-2.579998016357422,-3.6075000762939453,-3.2050018310546875,3.8600006103515625,3,0.026306335632507505,1.3200122072175173,82.97000122070312,-1.3600006103515625,82.41999816894531,-1.0487816224564799,81.5,0.026306335632507505 1936,2017-06-16,83.13999938964844,83.41999816894531,82.27999877929688,82.9000015258789,1427400.0,-0.0013213286528716006,1.8500147820364878,0.37499701976491906,68.90506591345489,63.746892852852305,-1.7387967992177948,-2.2622666465327654,-2.7086443548387535,-1.5653433799167544,8.751080854111791,1.1399993896484375,1.3177851109976046,2.0119991302490234,-0.25358351006582325,4.27758177056387,0.8792078100916001,3.144790450406447,-2.732145107938763,87.2339605260221,23.50995916030716,1.1327913201574242,6,-1.3999977111816406,-2.4699974060058594,-3.5674991607666016,-3.095001220703125,3.7399978637695312,4,0.025258581784191936,-2.156259685764013,83.25,1.3200122072175173,82.97000122070312,-1.3600006103515625,82.41999816894531,0.025258581784191936 1937,2017-06-19,83.77999877929688,83.91000366210938,83.12000274658203,83.3499984741211,657100.0,0.007697851748217799,1.289824305348238,1.7916838859395365,69.52785108830662,64.49511289018983,-2.253660292347675,-2.6963331038166416,-3.2797072614807234,-2.2103277112974666,8.236502586601016,0.7900009155273438,1.272185656437955,2.4334987640380916,0.027022926221249577,4.839974601854934,1.2302608451296777,3.6367366829465055,-2.9224437125050713,94.77893188712197,31.179585998237258,1.20323791890842,6,-1.8949966430664062,-2.8649978637695312,-4.207498550415039,-3.7350006103515625,3.279998779296875,0,0.024946335613955872,1.8500147820364878,83.13999938964844,-2.156259685764013,83.25,1.3200122072175173,82.97000122070312,0.024946335613955872 1938,2017-06-20,83.91000366210938,83.91999816894531,83.23999786376953,83.47000122070312,828100.0,0.001551741283202679,1.956577987129304,1.023260765422899,71.69541206363962,65.12284898887897,-2.096172849012845,-2.6470169401265196,-3.3310737383294082,-2.3420573696348583,8.048631609419617,0.6800003051757812,1.1261553431522344,2.363503646850589,-0.2000414920162541,4.927048785717432,1.0817310774171602,3.6452762162840173,-2.564056820066753,99.39057862466156,34.17940634201169,1.2817725694334225,6,-2.0200042724609375,-2.8750038146972656,-4.367504119873047,-3.8650054931640625,3.2399978637695312,1,0.024788393646554052,1.289824305348238,83.77999877929688,1.8500147820364878,83.13999938964844,-2.156259685764013,83.25,0.024788393646554052 1939,2017-06-21,84.05999755859375,84.18000030517578,83.55000305175781,83.91000366210938,1112100.0,0.0017875567862966069,2.2307602018858326,0.34089332778471354,71.15665164618386,66.0619343933562,-1.9285015014514073,-2.5712767569337274,-3.404867768725097,-2.4953164413874447,7.991600664854456,0.6299972534179688,1.0929191020769053,2.2864974975585994,-0.3250658995973197,4.8980608947145186,0.9807157989806399,3.592279196136559,-2.2507214777086375,93.68407104165244,28.028016163052015,1.3057816985779627,6,-2.039997100830078,-2.859996795654297,-5.319997787475586,-4.029998779296875,3.2600021362304688,2,0.02629073457838471,1.956577987129304,83.91000366210938,1.289824305348238,83.77999877929688,1.8500147820364878,83.13999938964844,0.02629073457838471 1940,2017-06-22,83.02999877929688,84.12000274658203,83.01000213623047,84.11000061035156,951700.0,-0.012253138344179959,1.0181717297822166,-7.20030518819939,58.158985130657406,66.42447680012,-0.5398386241338642,-1.4070717496229008,-2.3142246624546488,-1.4755633686580865,8.123387199636287,1.1100006103515625,1.1447941741821523,1.1254989624023466,-1.460809071553129,3.711806996357822,-0.1676550545753912,2.4186529793800844,-0.7465778535536316,39.47365250946647,-21.137002624618333,1.2931540169777365,6,-1.0099983215332031,-1.8299980163574219,-4.289999008178711,-3.154998779296875,4.230003356933594,3,0.041912602771244645,2.2307602018858326,84.05999755859375,1.956577987129304,83.91000366210938,1.289824305348238,83.77999877929688,0.041912602771244645 1941,2017-06-23,82.36000061035156,83.08999633789062,82.13999938964844,83.08999633789062,1870900.0,-0.008069350581664358,1.6027465981062268,0.6759208239732124,55.97315271289092,65.93649191806921,0.5466423591931431,-0.6789482678559295,-1.5775444795936835,-0.8182142388757825,8.530360888213725,0.9499969482421875,1.1634310247683146,0.39650077819824503,-2.174006454778649,2.967008011175139,-0.8887528382902019,1.681754394686692,1.8199996948242188,10.784368723984338,-47.204406928368705,1.2852536164884485,6,0.4399986267089844,-1.1599998474121094,-3.0900001525878906,-2.595001220703125,4.80999755859375,4,0.057673627547338624,1.0181717297822166,83.02999877929688,2.2307602018858326,84.05999755859375,1.956577987129304,83.91000366210938,0.057673627547338624 1942,2017-06-26,83.18000030517578,83.55000305175781,82.62000274658203,82.68000030517578,778300.0,0.009956285681731236,-2.000024611143926,-0.6849355155619656,66.80056418757091,65.8384516875834,-0.011161809268131151,-1.3616238410617143,-2.315768012531265,-1.6321720831637947,9.08921138994278,1.19000244140625,1.2679015260578126,1.0850006103515568,-1.4498809415479599,3.6198821622510735,-0.18244016559819443,2.352441386301308,0.9591999816894514,50.9804141562604,-11.829297327925865,1.267440775949758,6,-0.020000457763671875,-1.9449996948242188,-3.9099998474121094,-3.5349998474121094,0.6599960327148438,0,0.044481809745941625,1.6027465981062268,82.36000061035156,1.0181717297822166,83.02999877929688,2.2307602018858326,84.05999755859375,0.044481809745941625 1943,2017-06-27,82.81999969482422,83.1500015258789,82.30000305175781,83.0199966430664,903400.0,-0.0043279707745944584,2.695591601154344,-0.399993896484375,63.40208314079586,65.5181308718713,0.45991051097503544,-0.9088159838788812,-1.9074368062698284,-1.2743888484591253,9.625687143232456,0.8799972534179688,1.4849824303285573,0.6365001678466768,-1.86817667444231,3.1411770101356637,-0.6158382532978237,1.8888385889911774,1.2792165740966794,33.33333333333333,-31.925998013995425,1.2523384211444963,6,0.3400001525878906,-1.0600013732910156,-3.674999237060547,-3.174999237060547,-0.5100021362304688,1,0.05119533783377328,-2.000024611143926,83.18000030517578,1.6027465981062268,82.36000061035156,1.0181717297822166,83.02999877929688,0.05119533783377328 1944,2017-06-28,83.95999908447266,84.0,82.68000030517578,83.02999877929688,741300.0,0.013764783794362634,1.6138552533180242,-4.65007248035401,70.96021455232214,66.28666449286914,-0.5865739915733172,-1.9046799824172354,-3.0029153924189984,-2.4318739999381194,10.568390333471312,1.3199996948242188,1.5871327888361009,1.622999572753912,-0.9238350804709512,4.169834225978775,0.34958224614148037,2.8964168993663435,0.10003284686278846,91.9190206648351,19.591492579253725,1.2734173266124316,6,-0.7999992370605469,-2.200000762939453,-4.722497940063477,-4.314998626708984,-1.0800018310546875,2,0.03799431248441021,2.695591601154344,82.81999969482422,-2.000024611143926,83.18000030517578,1.6027465981062268,82.36000061035156,0.03799431248441021 1945,2017-06-29,83.36000061035156,83.86000061035156,82.98999786376953,83.81999969482422,1062000.0,-0.00714624202791414,2.2222269317170347,-0.4946225091675759,68.62968899180466,66.25606705713022,0.03427318583308647,-1.1933851403695144,-2.3689635162425873,-1.8490359812312676,11.508380737820618,0.970001220703125,1.5353898209253174,0.9135009765625028,-1.610283802222142,3.4372857553471476,-0.34839141282982666,2.1753933659548323,0.6616306701501458,65.59144195509323,-14.2879638317808,1.261892389392324,6,-0.20000076293945312,-1.4249992370605469,-4.102500915527344,-3.7150001525878906,-0.8400039672851562,3,0.04750478713385364,1.6138552533180242,83.95999908447266,2.695591601154344,82.81999969482422,-2.000024611143926,83.18000030517578,0.04750478713385364 1946,2017-06-30,84.37000274658203,84.68000030517578,83.54000091552734,83.91000366210938,982100.0,0.012116148378543246,1.1111213150886214,-1.0,67.06304459251666,65.98219966870911,-0.8749107079419076,-2.11409332138831,-3.351918841177664,-2.866348305100871,12.358028518886902,1.3199996948242188,1.4914616751884182,1.7980030059814425,-0.8495759568072714,4.445581968770156,0.47421352458708554,3.1217924873757994,-2.2300033569335938,86.97487746473004,8.953608822226812,1.3237894813943536,6,-0.9600028991699219,-2.1000022888183594,-4.957502365112305,-4.725002288818359,-2.4800033569335938,4,0.034253873362182885,2.2222269317170347,83.36000061035156,1.6138552533180242,83.95999908447266,2.695591601154344,82.81999969482422,0.034253873362182885 1947,2017-07-03,84.16999816894531,84.95999908447266,84.1500015258789,84.87000274658203,507200.0,-0.0023705650246031995,-1.1891889105399358,-1.521752110526927,61.378409911661755,64.83586609626713,-0.685896251415187,-1.7933883235194514,-3.1356604548085016,-2.6844714113034485,13.041384476187346,0.80999755859375,1.4545087150798253,1.46299858093262,-1.2230531994620577,4.149050361327298,0.11997269073528116,2.806024471129959,-1.9791987609863213,70.30067316600268,-5.533002408258582,1.343025890197336,7,-0.6199989318847656,-1.7599983215332031,-4.407497406005859,-4.524997711181641,-2.6399993896484375,0,0.03564215356139644,1.1111213150886214,84.37000274658203,2.2222269317170347,83.36000061035156,1.6138552533180242,83.95999908447266,0.03564215356139644 1948,2017-07-05,84.29000091552734,84.54000091552734,83.91999816894531,84.22000122070312,781000.0,0.0014257187738220267,1.175449398348302,-0.09999891009362295,59.09090431417963,63.49522750382221,-0.8340355589659083,-1.7162786968139585,-3.2702402011100276,-2.8294329412282337,14.212878221698876,0.6200027465820312,1.3984163017565692,1.402001190185544,-1.1924037094493087,3.996406089820397,0.10479874036811054,2.6992036400029775,-1.9884335205078116,70.61409966403876,-2.2652219284121884,1.2972024498174273,7,-0.7400016784667969,-1.8800010681152344,-4.510000228881836,-4.645000457763672,-3.7099990844726562,2,-0.005338765841131021,-1.1891889105399358,84.16999816894531,1.1111213150886214,84.37000274658203,2.2222269317170347,83.36000061035156,-0.005338765841131021 1949,2017-07-06,83.4800033569336,83.86000061035156,83.37999725341797,83.73999786376953,830300.0,-0.009609651794944218,-1.0869406574451852,-3.714223433242507,51.47627297754959,62.75270393125468,-0.12847244369088173,-0.7277962347024527,-2.494526107626754,-2.0565428169606434,14.799944110486607,0.910003662109375,1.2637109673526936,0.45500335693358807,-1.943817604236429,2.853824318103605,-0.7444071236514134,1.6544138375185895,-1.072098694335935,24.873359874831532,-43.92735198741835,1.1994104805850068,7,0.06999588012695312,-1.0700035095214844,-3.700002670288086,-3.835002899169922,-2.8600006103515625,3,-0.01401540190813455,1.175449398348302,84.29000091552734,-1.1891889105399358,84.16999816894531,1.1111213150886214,84.37000274658203,-0.01401540190813455 1950,2017-07-07,83.6500015258789,83.86000061035156,83.37999725341797,83.4800033569336,1077700.0,0.002036393892061339,-1.5945399810301455,-0.6538529256411761,53.24842188130215,62.449956061078154,-0.22492796103686885,-0.6748530358995879,-2.7043091328062445,-2.2700621955953295,15.418735769387688,0.48000335693359375,1.0972694336951037,0.4615013122558622,-1.600335656062228,2.5233382805739524,-0.5694171719031829,1.4924197964149073,-1.1400130864062419,17.088858199658127,-47.34032772229903,1.030918484159047,7,-0.020000457763671875,-1.2400016784667969,-3.8700008392333984,-4.005001068115234,-2.2099990844726562,4,-0.009205071828034872,-1.0869406574451852,83.4800033569336,1.175449398348302,84.29000091552734,-1.1891889105399358,84.16999816894531,-0.009205071828034872 1951,2017-07-10,83.44999694824219,83.69000244140625,83.33000183105469,83.62999725341797,769600.0,-0.002390969204882132,1.3999186226890115,-1.0588367291984562,47.7732680974091,60.33581205106017,0.16310473313856733,-0.21991950252224512,-2.546266661340823,-2.11725936590517,15.893729924669216,0.3600006103515625,0.9124002722445965,0.09249687194824219,-1.3559274249632836,1.540921168859768,-0.6317152765075207,0.8167090204040051,-0.842008082969528,7.361676035703754,-51.029657899529006,0.7242121484557649,7,0.18000411987304688,-1.0399971008300781,-3.652496337890625,-3.8049964904785156,-2.0499954223632812,0,-0.011144401907558943,-1.5945399810301455,83.6500015258789,-1.0869406574451852,83.4800033569336,1.175449398348302,84.29000091552734,-0.011144401907558943 1952,2017-07-11,83.4800033569336,83.51000213623047,82.94000244140625,83.4800033569336,494600.0,0.00035957351454452,18.000762970498474,-0.0,47.05882352941176,58.519894316461944,0.20129762387225014,-0.09906230700997298,-2.6077906457701943,-2.1736956067674953,16.761892652811188,0.5699996948242188,0.9073310745044552,0.023503112792965908,-1.1312455578900114,1.1782517834759432,-0.5538712225485227,0.6008774481344545,-0.7779340828929406,33.75008940705243,-18.651445045493418,0.577374335341488,7,0.339996337890625,-1.0700035095214844,-3.3525047302246094,-3.835002899169922,-1.8300018310546875,1,-0.019046524956243815,1.3999186226890115,83.44999694824219,-1.5945399810301455,83.6500015258789,-1.0869406574451852,83.4800033569336,-0.019046524956243815 1953,2017-07-12,84.55000305175781,84.62000274658203,83.97000122070312,84.01000213623047,601600.0,0.012817437132210507,-1.0967698271088415,100.0,52.976943129104384,56.521753047215526,-0.6677108398841369,-1.0554172825346768,-3.6962347041710473,-3.2721550329737,17.142832469076744,1.1399993896484375,1.0041639884434943,0.9870025634765653,-0.15809473300565458,2.1320998599587853,0.4144539152354554,1.5595512117176753,-1.7576165852998855,95.83335225543935,46.64394353250404,0.5725486482411113,7,-0.6000022888183594,-2.140003204345703,-4.412504196166992,-4.905002593994141,-3.6500015258789062,2,-0.03571855900007748,18.000762970498474,83.4800033569336,1.3999186226890115,83.44999694824219,-1.5945399810301455,83.6500015258789,-0.03571855900007748 1954,2017-07-13,84.4000015258789,84.55000305175781,83.55999755859375,84.4000015258789,508500.0,-0.0017741161497898394,5.5999694827323125,0.0,59.31972916219025,55.487313066147244,-0.5014657480743239,-0.8356341227492834,-3.547780600136832,-3.1618338005057325,17.081786629372314,0.9900054931640625,0.9444499751870126,0.7655010223388672,-0.4020519472160231,1.9330539918937575,0.18172453756142204,1.3492775071163123,-1.520910554700393,86.90469162265386,34.97909345456844,0.5837764847774422,7,-0.4500007629394531,-1.9900016784667969,-4.17500114440918,-4.755001068115234,-3.75,3,-0.04526065907300869,-1.0967698271088415,84.55000305175781,18.000762970498474,83.4800033569336,1.3999186226890115,83.44999694824219,-0.04526065907300869 1955,2017-07-14,85.44000244140625,85.52999877929688,84.69000244140625,84.76000213623047,852000.0,0.01232228550622061,-1.0487723183133448,100.0,69.94815580534413,55.80788097868363,-1.3582216656774477,-1.7951937085723273,-4.402224019086688,-4.240500784779471,16.85716964897042,1.1299972534179688,0.9708586549441662,1.6960018157958956,0.2932004249578881,3.098803206633903,0.994601120376899,2.3974025112148922,-2.4776751456959687,96.52523300616244,37.768156636522555,0.7014006954190014,7,-1.2050018310546875,-2.7450027465820312,-5.160003662109375,-5.795001983642578,-4.370002746582031,4,-0.05641385249409048,5.5999694827323125,84.4000015258789,-1.0967698271088415,84.55000305175781,18.000762970498474,83.4800033569336,-0.05641385249409048 1956,2017-07-17,85.23999786376953,85.75,85.06999969482422,85.44999694824219,912500.0,-0.002340877480356829,-1.472748963087295,-0.3088220444524229,64.5069814122719,56.155500034306975,-1.1419147334782878,-1.5070638321867307,-4.055780071379516,-4.033455092717816,17.012512372716163,0.6800003051757812,0.8188402100427652,1.3909973144531307,-0.13077356110923688,2.9127681900154982,0.6301118766719469,2.1518827522343145,-2.1236102790440583,81.85044201655118,21.196342509624856,0.7608854377811831,7,-0.8949966430664062,-2.43499755859375,-5.227499008178711,-5.594997406005859,-3.1899948120117188,0,-0.04457995679958171,-1.0487723183133448,85.44000244140625,5.5999694827323125,84.4000015258789,-1.0967698271088415,84.55000305175781,-0.04457995679958171 1957,2017-07-18,85.87000274658203,85.94000244140625,84.7300033569336,85.06999969482422,864700.0,0.007390953761160057,1.5744594506850205,-3.8095549500454133,70.6919433045826,57.44450436657398,-1.6823291735313717,-2.079056955951671,-4.585421971679992,-4.662423779308341,16.70244440488879,1.2099990844726562,0.7467777378419953,1.9165019989013672,0.1476921613317188,3.6853118364710156,1.032097080116543,2.8009069176861914,-2.542926168634594,97.05884238600811,31.58776670749144,0.884404918784825,7,-1.4300003051757812,-2.970001220703125,-5.89250373840332,-6.225002288818359,-4.660003662109375,1,-0.05205544518142047,-1.472748963087295,85.23999786376953,-1.0487723183133448,85.44000244140625,5.5999694827323125,84.4000015258789,-0.05205544518142047 1958,2017-07-19,85.98999786376953,86.01000213623047,84.95999908447266,85.86000061035156,674500.0,0.0013974043711355577,11.35255575999641,0.16249594689961663,65.98418858358063,59.056494989466316,-1.716308313581706,-2.1452209321367377,-4.586761071132955,-4.798397959679988,16.3870358131745,1.0500030517578125,0.6305190390723112,1.932497406005865,-0.056439303340596325,3.9214341153523264,0.9380290513326344,2.9269657606790958,-2.4016286994762197,99.18350060879341,35.52708797529624,0.9944683546732301,7,-1.5149955749511719,-2.2749977111816406,-5.489997863769531,-6.344997406005859,-5.7299957275390625,2,-0.0504709436644748,1.5744594506850205,85.87000274658203,-1.472748963087295,85.23999786376953,-1.0487723183133448,85.44000244140625,-0.0504709436644748 1959,2017-07-20,86.2699966430664,86.3499984741211,85.0,86.05000305175781,410200.0,0.00325617846555204,6.105306483024474,1.6922941487176477,74.12923363450145,61.37658518426624,-1.7421307046573276,-2.3728185997354245,-4.74111424601324,-5.090355165074982,15.959724470582087,1.3499984741210938,0.607014509558141,2.1019962310790987,-0.11949246831437677,4.323484930472574,0.9912518813823681,3.2127405807758294,-2.3910315221406364,95.180601069037,30.456613802813266,1.1107443496967353,7,-1.6249961853027344,-2.0249977111816406,-5.5749969482421875,-6.624996185302734,-6.599998474121094,3,-0.06224638143206762,11.35255575999641,85.98999786376953,1.5744594506850205,85.87000274658203,-1.472748963087295,85.23999786376953,-0.06224638143206762 1960,2017-07-21,86.51000213623047,86.95999908447266,86.13999938964844,86.13999938964844,881500.0,0.0027820273849905597,-3.4323978802812545,1.6818796601352524,70.34210274395815,63.884233478327246,-1.7140298355583639,-2.465131993820364,-4.832041306714899,-5.327153405162903,16.26394996455566,0.8199996948242188,0.612429277863356,2.16800155639649,-0.21729155764165853,4.553294670434639,0.9753549993774158,3.3606481134155644,-2.2850923458573504,79.82072599131,17.171428259451766,1.1926465570190776,7,-1.5600013732910156,-1.9600028991699219,-5.605003356933594,-6.865001678466797,-7.279998779296875,4,-0.06773783915903275,6.105306483024474,86.2699966430664,11.35255575999641,85.98999786376953,1.5744594506850205,85.87000274658203,-0.06773783915903275 1961,2017-07-24,87.11000061035156,87.20999908447266,85.94999694824219,86.4800033569336,864400.0,0.006935596570397218,2.0361709363998197,1.702682640163309,75.9716661948859,67.09677155226882,-1.9447726016302198,-2.8364528394846786,-5.259375771517512,-5.942777136259863,17.520053933812235,1.2600021362304688,0.7737547374916716,2.5305000305175724,0.032876499856271835,5.028123561178873,1.2816882651869292,3.7793117958482156,-2.447476532922522,95.96779651631401,32.87001271900554,1.2488117653306479,7,-1.7250022888183594,-2.4350013732910156,-5.904998779296875,-7.465000152587891,-7.590003967285156,0,-0.06933762912647246,-3.4323978802812545,86.51000213623047,6.105306483024474,86.2699966430664,11.35255575999641,85.98999786376953,-0.06933762912647246 1962,2017-07-25,86.87999725341797,87.41999816894531,86.66000366210938,87.30000305175781,590300.0,-0.0026403783184713037,1.303027500664686,-0.6666787768695126,72.44356647203182,69.25972970148297,-1.3206404307339596,-2.4401501311443496,-4.850018270896896,-5.719516454263612,18.52132134009079,0.7599945068359375,0.9193502615061533,2.115496826171878,-0.49138761133259834,4.722381263676354,0.8120546074196398,3.418939044924116,-1.758927674721079,78.0487351017408,15.244831279576523,1.303442218752237,7,-1.3899993896484375,-2.0999984741210938,-5.674995422363281,-7.234996795654297,-6.719993591308594,1,-0.05559385766981173,2.0361709363998197,87.11000061035156,-3.4323978802812545,86.51000213623047,6.105306483024474,86.2699966430664,-0.05559385766981173 1963,2017-07-26,87.05999755859375,87.18000030517578,86.7699966430664,86.97000122070312,404100.0,0.0020718267825301506,1.4848568918481528,-0.21427403680223792,84.82469538215828,72.09361483703498,-1.2372672472245227,-2.409763343933875,-4.872921999099987,-5.909751976502108,19.888201012116273,0.410003662109375,1.1590239606638733,2.0834972381591825,-0.547076668496203,4.714071144814568,0.7682102848314827,3.3987841914868824,-1.4791422618471728,85.12393046526732,16.798249379970684,1.3152869533276947,7,-1.0049972534179688,-2.279998779296875,-5.659996032714844,-7.304996490478516,-6.0099945068359375,2,-0.0671950222624792,1.303027500664686,86.87999725341797,2.0361709363998197,87.11000061035156,-3.4323978802812545,86.51000213623047,-0.0671950222624792 1964,2017-07-27,87.1500015258789,87.47000122070312,86.58000183105469,87.02999877929688,721700.0,0.0010338154124640564,1.3420970737338753,1.3334181078331637,84.58478833824869,73.71990734069104,-1.0014767998541316,-2.3700398992650378,-4.796708806989443,-5.992327274078889,20.732784268998493,0.8899993896484375,1.4325389030389175,2.0140010833740263,-0.7409616184781385,4.768963785226191,0.6365197324479368,3.3914824343001158,-1.2013176546925877,78.94744767354314,3.96960697372549,1.3774813509260857,7,-1.0499992370605469,-2.345001220703125,-5.687501907348633,-7.390003204345703,-6.1699981689453125,3,-0.07905908512924664,1.4848568918481528,87.05999755859375,1.303027500664686,86.87999725341797,2.0361709363998197,87.11000061035156,-0.07905908512924664 1965,2017-07-28,87.31999969482422,87.62000274658203,86.7699966430664,87.05999755859375,510200.0,0.0019506387374512713,-1.0238144975976604,2.1666348782503655,88.46904648146884,76.38235901504625,-0.9797878091825112,-2.3485656929977665,-4.784771260294377,-6.137386559421913,21.659555838322873,0.850006103515625,1.5972629804551843,1.985999298095706,-0.8005564051149605,4.7725550013063724,0.5927214464903727,3.379277149701039,-1.0670523537345389,82.03580777647322,-1.4332651493032387,1.3932778516053337,7,-1.1449966430664062,-2.4399986267089844,-5.709999084472656,-7.430000305175781,-6.6999969482421875,4,-0.08760881301666279,1.3420970737338753,87.1500015258789,1.4848568918481528,87.05999755859375,1.303027500664686,86.87999725341797,-0.08760881301666279 1966,2017-07-31,87.26000213623047,88.0,87.0,87.31999969482422,739600.0,-0.0006870998488712754,-2.4482649759280206,-0.23075794477537487,87.35167197908405,78.23343997887974,-0.6739974265662454,-2.1723319995884935,-4.540428692799878,-6.034502981429057,22.130849584944695,1.0,1.7371375106327065,1.7815017700195312,-1.0929163100785075,4.65591985011757,0.34429272997051896,3.2187108100685435,-0.7336437140423158,47.88740718453487,-40.141143930426956,1.4372090400490165,7,-0.7800025939941406,-2.19000244140625,-5.650001525878906,-7.370002746582031,-6.200004577636719,0,-0.09202382056741676,-1.0238144975976604,87.31999969482422,1.3420970737338753,87.1500015258789,1.4848568918481528,87.05999755859375,-0.09202382056741676 1967,2017-08-01,87.16999816894531,88.16999816894531,85.4800033569336,85.4800033569336,1081600.0,-0.0010314458524152137,-2.183435585591686,-28.16772634791455,82.10764880996904,80.02493555958957,-0.42487687626109505,-1.9458147291893937,-4.292016751892419,-5.891162721274,21.739587994667193,2.6899948120117188,1.7048557993799136,1.5414978027343693,-1.3584046815636555,4.441400287032394,0.09154656058535693,2.9914490448833817,0.8300018310546875,62.82520711435322,-23.21574748351054,1.4499512421490146,8,-0.5849990844726562,-1.93499755859375,-5.1699981689453125,-7.279998779296875,-5.1699981689453125,1,-0.0877595696520761,-2.4482649759280206,87.26000213623047,-1.0238144975976604,87.31999969482422,1.3420970737338753,87.1500015258789,-0.0877595696520761 1968,2017-08-02,83.83999633789062,85.43000030517578,82.55000305175781,85.43000030517578,2072300.0,-0.03820123782268259,2.622629015618627,-0.9408336380586065,46.14322419962485,76.91537895571439,2.869872522278939,1.4216331781977658,-0.8551547907195953,-2.524890518861241,21.545577195172797,4.6199951171875,1.6746277180956355,-1.7660037994384794,-4.716181462649644,1.1841738637726849,-3.2410926310440686,-0.29091496783289017,4.3300018310546875,22.953637133734443,-60.3765018218033,1.4750888316055828,8,1.5200042724609375,1.3950042724609375,-1.642496109008789,-3.9499969482421875,-1.3599929809570312,2,-0.04389304432874974,-2.183435585591686,87.16999816894531,-2.4482649759280206,87.26000213623047,-1.0238144975976604,87.31999969482422,-0.04389304432874974 1969,2017-08-03,82.30999755859375,83.73999786376953,82.12000274658203,83.44999694824219,1470400.0,-0.01824903203872641,-1.131587929407513,0.7169789592380221,29.80645986946378,72.41141863632612,4.223185547789058,3.014013824791647,0.7787016391084194,-0.9642759208517191,22.02099498328824,1.7199935913085938,1.493294463848457,-3.237502288818362,-6.403678105055505,-0.07132647258121949,-4.820590196936934,-1.6544143806997909,5.8600006103515625,3.1404124920395717,-75.27702933885367,1.5830879081185725,8,2.835002899169922,2.835002899169922,0.15000152587890625,-2.4199981689453125,-0.279998779296875,3,-0.015307915735740196,2.622629015618627,83.83999633789062,-2.183435585591686,87.16999816894531,-2.4482649759280206,87.26000213623047,-0.015307915735740196 1970,2017-08-04,82.87999725341797,82.9800033569336,82.02999877929688,82.55999755859375,1043100.0,0.006925035982639383,2.6537801317507594,-0.280701636974475,35.46799510667044,67.91101073763552,3.4465621958100456,2.5121698121023286,0.29263238478230846,-1.4934878692568248,22.542174618935285,0.9500045776367188,1.368040459335404,-2.629002380371091,-5.909008928874101,0.6510041681319194,-4.269005654622589,-0.9889991061195929,4.92700119018555,13.84362473315755,-61.49002636636544,1.6400032742515016,8,2.220001220703125,2.220001220703125,-0.4199981689453125,-2.9899978637695312,0.0200042724609375,4,-0.02292463754161167,-1.131587929407513,82.30999755859375,2.622629015618627,83.83999633789062,-2.183435585591686,87.16999816894531,-0.02292463754161167 1971,2017-08-07,82.5199966430664,83.23999786376953,82.1500015258789,82.98999786376953,749900.0,-0.004343636851854682,1.2474123014000316,-1.4687552154113916,28.662398096637617,63.04643647370283,3.4497810704383483,2.9501821374709323,0.7092875699281365,-1.105875179786807,23.062227114702637,1.089996337890625,1.1443586031128774,-2.942502975463867,-6.3685335416665225,0.48352759073878815,-4.655518258565195,-1.2294876923625395,4.824841827392575,7.980422027331626,-61.9363668558198,1.7130152831013266,8,2.5800018310546875,2.5800018310546875,0.02750396728515625,-2.6299972534179688,-1.0699996948242188,0,-0.023024648252261137,2.6537801317507594,82.87999725341797,-1.131587929407513,82.30999755859375,2.622629015618627,83.83999633789062,-0.023024648252261137 1972,2017-08-08,81.88999938964844,82.75,81.86000061035156,82.33000183105469,597400.0,-0.007634479872108746,-2.55999755859375,0.9361729757807935,25.47850219436137,56.45241500839207,3.685029459089165,3.6416626088744692,1.4100966713647551,-0.45611970941547497,24.117181250736273,0.8899993896484375,0.9149190308585418,-3.493000030517578,-7.176821463699284,0.1908214026641275,-5.334910747108438,-1.6510893139267182,5.029651905517582,0.8403020129208189,-62.67389379321547,1.8419107165908548,8,3.125,3.125,0.9500007629394531,-1.75,-1.1999969482421875,1,-0.010135570121393878,1.2474123014000316,82.5199966430664,2.6537801317507594,82.87999725341797,-1.131587929407513,82.30999755859375,-0.010135570121393878 1973,2017-08-09,81.52999877929688,82.02999877929688,81.41000366210938,81.91000366210938,721700.0,-0.004396148651053311,1.0,0.8636426688861146,21.91947744133553,49.48960268651284,3.551594549220127,3.9672125205689497,1.8220669175487814,-0.09166614704959386,24.41003090834676,0.6199951171875,0.5540503735515045,-3.702000427246091,-7.758334690655673,0.3543338361634909,-5.730167558950882,-1.6738332955413,4.8836874473877,5.150017845623893,-52.11309335571925,2.0281671317047905,8,3.2600021362304688,3.2600021362304688,1.4500007629394531,-1.25,-0.5,2,0.005764764230837605,-2.55999755859375,81.88999938964844,1.2474123014000316,82.5199966430664,2.6537801317507594,82.87999725341797,0.005764764230837605 1974,2017-08-10,80.58000183105469,81.41000366210938,80.55999755859375,81.2300033569336,788600.0,-0.011652115325229473,-1.463749847967183,1.7105083520719564,17.595632151513897,41.6147788720734,3.879612288722612,4.865824434487337,2.819224140829675,0.8611369779495561,25.352325612464575,0.970001220703125,0.17333223620236993,-4.4609973907470675,-9.011879686370094,0.08988490487595868,-6.736438538558588,-2.1855562429355473,5.233242487880858,0.746427991903733,-51.446521217823886,2.275441147811513,8,3.7849960327148438,3.7849960327148438,2.3999977111816406,-0.3000030517578125,1.1899948120117188,3,0.023579070274315495,1.0,81.52999877929688,-2.55999755859375,81.88999938964844,1.2474123014000316,82.5199966430664,0.023579070274315495 1975,2017-08-11,80.62000274658203,81.19999694824219,80.58999633789062,80.95999908447266,551100.0,0.0004964124425215211,-2.049933244325768,0.523070061152388,12.223545597379541,33.26720927410623,3.11706258265491,4.686484908529721,2.818794078628912,0.8452799628529988,25.61848963775998,0.6199951171875,-0.3226395146044183,-4.179996490478516,-9.134513883464791,0.77452090250776,-6.657255186971653,-1.7027377939853778,4.45778702590566,2.238999296843196,-42.581916992253795,2.4772586964931405,8,3.7449951171875,3.7449951171875,2.359996795654297,-0.34000396728515625,1.089996337890625,4,0.017489406904970917,-1.463749847967183,80.58000183105469,1.0,81.52999877929688,-2.55999755859375,81.88999938964844,0.017489406904970917 1976,2017-08-14,81.44000244140625,81.69999694824219,80.94000244140625,81.1500015258789,504800.0,0.01017116927422812,-1.1408323572710373,-0.8529530562786105,20.370399612380226,26.407514918818585,1.5474024639866286,3.7599783890090777,2.0264653262380534,0.04805065647484241,25.562558607196518,1.0799942016601562,-0.8472316323959603,-3.16999702453613,-8.340223197996082,2.0002291489238218,-5.755110111266106,-0.5848839378061541,3.0052964211362934,40.18282656559182,-0.41702495593252564,2.585113086729977,8,1.5549964904785156,2.9249954223632812,1.5799980163574219,-1.160003662109375,0.649993896484375,0,0.017927296668772685,-2.049933244325768,80.62000274658203,-1.463749847967183,80.58000183105469,1.0,81.52999877929688,0.017927296668772685 1977,2017-08-15,81.4000015258789,81.66999816894531,81.19999694824219,81.4800033569336,552500.0,-0.0004911703625760655,1.043521528561003,-0.2758675120359896,18.69471537888296,23.357680605402816,0.7631044947089123,3.6342579094196736,2.1068156545078693,0.1119382220944658,25.886084487872274,0.470001220703125,-1.4598055271539323,-2.9864978790283203,-8.311529467070116,2.3385337090134755,-5.649013673049211,-0.32398208500742953,2.5013551541108114,57.14307957399988,21.25918894275003,2.662515794020898,8,0.7499961853027344,2.964996337890625,1.6199989318847656,-1.1200027465820312,0.5499954223632812,1,0.0006141943664139671,-1.1408323572710373,81.44000244140625,-2.049933244325768,80.62000274658203,-1.463749847967183,80.58000183105469,0.0006141943664139671 1978,2017-08-16,81.6500015258789,81.88999938964844,81.27999877929688,81.61000061035156,559500.0,0.0030712530136811633,1.3461713397009845,-0.5,20.10868573684219,22.28015014622264,0.1897375983671452,3.2068627644420786,1.9266924418372184,-0.10848710083917013,26.09051127928876,0.6100006103515625,-2.1131290271873837,-2.519498062133792,-7.922543044529547,2.8835469202619635,-5.22102055333167,0.18202442906408578,1.7835648771153814,81.95507267992153,49.39025909500822,2.7015224911978746,8,0.24999618530273438,2.714996337890625,1.4649982452392578,-1.3700027465820312,0.6599960327148438,2,-0.011757490098372902,1.043521528561003,81.4000015258789,-1.1408323572710373,81.44000244140625,-2.049933244325768,80.62000274658203,-0.011757490098372902 1979,2017-08-17,80.9000015258789,81.9000015258789,80.81999969482422,81.51000213623047,1111400.0,-0.00918554789937498,-1.805183996195232,-15.24966622162884,17.17791937492005,20.24791950936149,0.8031566646849768,3.7249065838848594,2.7370382269837563,0.6675056057485733,26.16770594363796,1.0800018310546875,-2.766737969551741,-3.000998306274411,-8.497445751490133,2.4954491389413107,-5.749222028882272,-0.25277458366655026,2.131265238899303,23.664424448909465,-2.533476305799649,2.7482237226078636,8,0.9999961853027344,3.464996337890625,2.279998779296875,-0.6200027465820312,1.1299972534179688,3,0.0016068881454394113,1.3461713397009845,81.6500015258789,1.043521528561003,81.4000015258789,-1.1408323572710373,81.44000244140625,0.0016068881454394113 1980,2017-08-18,80.6500015258789,80.95999908447266,80.12000274658203,80.38999938964844,850900.0,-0.003090234799563385,-1.1000028610393202,-0.426232583735648,16.850552652763866,18.935492237819957,0.7862484128862803,3.703247724484271,3.057328860924571,0.9362409849639306,25.982118916281838,0.839996337890625,-3.024982286546603,-2.957998275756836,-8.493473448012722,2.57747689649905,-5.725735861884772,-0.19026068962890008,2.0352875500334733,29.775232739554582,6.059798460291791,2.7677375861279403,8,0.7849998474121094,3.4949989318847656,2.529998779296875,-0.37000274658203125,1.25,4,0.01388710596401066,-1.805183996195232,80.9000015258789,1.3461713397009845,81.6500015258789,1.043521528561003,81.4000015258789,0.01388710596401066 1981,2017-08-21,81.06999969482422,81.30000305175781,80.43000030517578,80.80000305175781,535900.0,0.005207664736504025,1.3835582078321123,1.0384400950732122,20.38834376141169,18.369919078603328,0.15526582688690382,2.959269971697239,2.723944658776304,0.5313834911111286,25.48177859373316,0.8700027465820312,-3.015711699177203,-2.2360000610351562,-7.624104109821303,3.1521039877509907,-4.93005208542823,0.4580519633579172,1.2048435683953045,53.37065167075282,33.17295362804621,2.69405202439307,8,0.005001068115234375,3.075000762939453,2.395000457763672,-0.5050010681152344,0.910003662109375,0,0.00789440473735814,-1.1000028610393202,80.6500015258789,-1.805183996195232,80.9000015258789,1.3461713397009845,81.6500015258789,0.00789440473735814 1982,2017-08-22,82.05000305175781,82.36000061035156,81.05999755859375,81.20999908447266,633500.0,0.012088360190238845,-1.2806930659938565,3.111164486139761,38.742176268831166,20.239107837213954,-0.8936287823561457,1.685266838478924,1.7976285486256245,-0.43305570180591246,24.42976482127123,1.3000030517578125,-3.0814294418582335,-1.0144969940185575,-6.155417192241259,4.126423204204144,-3.5849570931299013,1.5559631050927862,-1.9300003051757812,86.16081007898474,63.57245105366624,2.570460099111348,8,-0.8100013732910156,2.0949974060058594,1.5249977111816406,-1.3750038146972656,0.34999847412109375,1,0.0004874257726423803,1.3835582078321123,81.06999969482422,-1.1000028610393202,80.6500015258789,-1.805183996195232,80.9000015258789,0.0004874257726423803 1983,2017-08-23,81.20999908447266,81.87000274658203,81.18000030517578,81.87000274658203,603100.0,-0.010237707934700246,1.0909048874092568,-0.78571493446926,42.42425516218764,22.997843727288814,-0.11598768515779057,2.1761021546056156,2.6530069295492638,0.41219738018313024,23.32089891732176,0.8700027465820312,-3.0890175089663074,-1.5620010375976534,-6.402664033391616,3.2786619581963095,-3.982332535494635,0.858330460299328,-1.0451963806152378,48.660597205050394,22.63680795854914,2.420331497896979,8,0.030002593994140625,2.9350013732910156,2.460002899169922,-0.4399986267089844,1.9800033569335938,2,0.009112152100873683,-1.2806930659938565,82.05000305175781,1.3835582078321123,81.06999969482422,-1.1000028610393202,80.6500015258789,0.009112152100873683 1984,2017-08-24,80.26000213623047,81.30000305175781,79.87000274658203,81.30000305175781,717300.0,-0.011698029293831458,1.7499981660125445,1.5757502196328663,32.85343372711931,25.29005351948212,0.8759603232459483,2.723064318991632,3.5899252760082447,1.382729889336133,22.28028191875823,1.4300003051757812,-3.0326801823385665,-2.1674980163574276,-6.664788888454538,2.329792855739683,-4.41614345240599,0.08114741969113481,2.0999984741210938,15.662639527651217,-11.410205111015506,2.2486454360485566,8,0.8549995422363281,3.759998321533203,3.8349990844726562,1.6049995422363281,3.2599945068359375,3,0.025541930822325254,1.0909048874092568,81.20999908447266,-1.2806930659938565,82.05000305175781,1.3835582078321123,81.06999969482422,0.025541930822325254 1985,2017-08-25,79.66999816894531,80.75,79.58999633789062,80.75,994600.0,-0.007351158130842084,1.1481512878113564,1.0384623849172872,31.893281578847862,26.570373737978525,1.4718111969261685,2.8570459980563356,4.150698512870406,1.9882906582103885,21.142005847264517,1.160003662109375,-2.9275466555557728,-2.375001907348633,-6.396336037784522,1.6463322230872564,-4.385668972566577,-0.36433484213068823,2.640202484130853,2.888148290963175,-25.500950781106045,2.010667065217942,8,1.3050003051757812,4.209999084472656,4.775001525878906,2.365001678466797,4.0800018310546875,4,0.02962219988190573,1.7499981660125445,80.26000213623047,1.0909048874092568,81.20999908447266,-1.2806930659938565,82.05000305175781,0.02962219988190573 1986,2017-08-28,79.2300033569336,80.1500015258789,79.08000183105469,80.0,653000.0,-0.0055227164820398356,1.0,0.7129586459260515,32.6823181834889,28.124551827379186,1.7493086519248493,2.808606918113057,4.559293332959271,2.4494252335276627,19.79392455361587,1.0699996948242188,-2.6851801372171593,-2.413496780395505,-5.795080804145385,0.9680872433543755,-4.104288792270452,-0.7227047685205576,2.971389123535147,4.573218954400395,-26.172857314237238,1.6907920118749424,8,1.4899978637695312,4.394996643066406,5.519996643066406,3.109996795654297,4.6399993896484375,0,0.03369933176598372,1.1481512878113564,79.66999816894531,1.7499981660125445,80.26000213623047,1.0909048874092568,81.20999908447266,0.03369933176598372 1987,2017-08-29,79.5199966430664,79.61000061035156,78.97000122070312,79.29000091552734,813100.0,0.0036601448169373274,2.1219203572757723,-0.29869705226653454,36.79366629338408,29.97843855588384,1.3014536049779082,2.0196580270587674,4.219990152585439,2.181674216400509,20.395574773979565,0.6399993896484375,-2.3946929502248366,-1.7410034179687557,-4.051516477892548,0.5695096419550367,-2.896259947930645,-0.5857468880068666,2.494112398437494,18.965349412931552,-14.398059172750713,1.1552565299618953,8,1.1450042724609375,4.0500030517578125,5.510002136230469,2.9450035095214844,4.280006408691406,1,0.03093569941796126,1.0,79.2300033569336,1.1481512878113564,79.66999816894531,1.7499981660125445,80.26000213623047,0.03093569941796126 1988,2017-08-30,80.16000366210938,80.3499984741211,79.19999694824219,79.62000274658203,957600.0,0.008048378345835605,1.5000290251689679,2.3478736814171035,47.12330141530435,33.305703227037654,0.4781455845434408,1.1487145966300574,3.532902426424286,1.5712099704780371,20.86270797406755,1.1500015258789062,-2.2089381178085574,-0.9169967651367159,-2.9296718282042065,1.0956782979307746,-1.9233342966704612,0.08934076639702937,1.61057675373047,51.073026018506994,13.022656448662502,1.0063375315337455,8,0.5049972534179688,3.4099960327148438,4.974994659423828,2.4099960327148438,3.339996337890625,2,0.027944083850240053,2.1219203572757723,79.5199966430664,1.0,79.2300033569336,1.1481512878113564,79.66999816894531,0.027944083850240053 1989,2017-08-31,81.05000305175781,81.19000244140625,80.16000366210938,80.25,660400.0,0.011102786289780786,-1.1020474892954457,1.4814846211446897,52.63803818815487,37.282090508747764,-0.43397562659625066,0.16809809732453118,2.6003580067324066,0.7133544894078341,20.798389862093895,1.029998779296875,-1.9814243427091753,0.03600234985351847,-1.891234938931916,1.963239638638953,-0.9276162945392059,0.9996209942462428,0.49653102847109665,93.69372465461544,49.00201338256805,0.9636186443927206,8,-0.38500213623046875,2.5199966430664062,4.367496490478516,1.6199951171875,2.279998779296875,3,0.02640344613289969,1.5000290251689679,80.16000366210938,2.1219203572757723,79.5199966430664,1.0,79.2300033569336,0.02640344613289969 1990,2017-09-01,80.9800033569336,81.37999725341797,80.80999755859375,81.37999725341797,631300.0,-0.0008636606068912478,1.850041962310216,-0.4999904632932156,46.89189871877748,40.22692994845507,-0.34893683252451524,0.09323696431783901,2.6593271019671363,0.8128626988589218,20.612433286195774,0.5699996948242188,-1.78040405936639,0.06100234985350994,-1.6546451905336994,1.7766498902407193,-0.7968214203400947,0.9188261200471146,-2.0100021362304688,83.40271556240761,36.56510934847779,0.8578237701936031,9,-0.31500244140625,2.589996337890625,4.472497940063477,1.8299980163574219,2.7599945068359375,4,0.03136568511781035,-1.1020474892954457,81.05000305175781,1.5000290251689679,80.16000366210938,2.1219203572757723,79.5199966430664,0.03136568511781035 1991,2017-09-05,80.62000274658203,81.23999786376953,80.41999816894531,80.81999969482422,1056000.0,-0.004445549461943088,-1.7333045114694063,0.5,44.94819523340805,40.916487611185836,-0.06647124313533936,0.3200031680168536,3.0254857952226644,1.2068051923752705,20.76804580679142,0.8199996948242188,-1.4685857968104017,-0.20399856567382812,-1.748229587828206,1.3402324564805497,-0.976114076751017,0.5681169454033608,-1.6018016052246082,68.46490631024778,21.983622451055396,0.7721155110771892,9,-0.20000076293945312,2.9499969482421875,4.907499313354492,2.299999237060547,2.7399978637695312,1,0.038824077732379836,1.850041962310216,80.9800033569336,-1.1020474892954457,81.05000305175781,1.5000290251689679,80.16000366210938,0.038824077732379836 1992,2017-09-06,81.05999755859375,81.18000030517578,80.58999633789062,80.72000122070312,767700.0,0.005457638266210152,1.0344900160479862,-1.7000076295109483,46.27051666748651,41.34385000066349,-0.7394251096788054,-0.19537871517346161,2.57045372513889,0.8057310820758659,20.732254635982343,0.5900039672851562,-1.1026579423338347,0.277496337890625,-1.1887543092956179,1.7437469850768679,-0.45562898570250354,1.0106216614837535,-1.9945604949951132,85.3211169712008,41.53723395451475,0.7331253235931248,9,-0.8849983215332031,2.5100021362304688,4.715002059936523,2.0500030517578125,2.7600021362304688,2,0.03466574478930973,-1.7333045114694063,80.62000274658203,1.850041962310216,80.9800033569336,-1.1020474892954457,81.05000305175781,0.03466574478930973 1993,2017-09-07,82.0,82.3499984741211,81.16000366210938,81.16000366210938,893400.0,0.011596378851686628,-1.8333333333333333,2.4706040750381475,56.79011531690721,44.0034812884177,-1.7383915952491407,-1.1577214298240364,1.6376325717423583,-0.10481790678275615,20.134744109682956,1.2900009155273438,-0.7625015961047268,1.1939987182617244,-0.3363598693619707,2.7243573058854196,0.42881942444986976,1.9591780120735791,-2.888271732604977,84.01829665525158,36.13252565791722,0.7651792938118497,9,-1.3400001525878906,0.20000076293945312,3.9099998474121094,1.1949996948242188,2.0,3,0.021951256728753865,1.0344900160479862,81.05999755859375,-1.7333045114694063,80.62000274658203,1.850041962310216,80.9800033569336,0.021951256728753865 1994,2017-09-08,82.4800033569336,82.80000305175781,80.88999938964844,81.7300033569336,665400.0,0.005853699474799967,1.748207914814205,0.8928610354223433,60.984402333696636,47.23582803895645,-2.0901753622307524,-1.5685009075264986,1.1337850359892485,-0.5612191620994338,19.10390976660843,1.910003662109375,-0.7465434035687508,1.5790019989013615,-0.11899648773993476,3.2770004855426578,0.7300027555807134,2.4280012422220096,-3.2387442812695326,86.55466225573166,34.87529107608384,0.8489992433206461,9,-1.595001220703125,-1.1250038146972656,2.8174972534179688,0.7499961853027344,1.589996337890625,4,0.012366593132305592,-1.8333333333333333,82.0,1.0344900160479862,81.05999755859375,-1.7333045114694063,80.62000274658203,0.012366593132305592 1995,2017-09-11,82.02999877929688,82.93000030517578,81.87000274658203,82.91999816894531,796300.0,-0.005455923367138071,1.3296555887186023,-1.1866658528645833,55.74161565959062,49.797972202967756,-1.4194722548361511,-1.0618904889276592,1.5735674304517175,-0.09222501539007055,18.054042548798332,1.05999755859375,-0.7239571884957314,1.058497619628909,-0.7061532392332168,2.823148478491035,0.17617219019784613,1.940823049059972,-2.5752150650671837,64.14339601995192,12.154246979376403,0.8823254294310595,9,-1.0799980163574219,-0.9249992370605469,3.115001678466797,1.7249984741210938,2.279998779296875,0,0.015847897977610437,1.748207914814205,82.4800033569336,-1.8333333333333333,82.0,1.0344900160479862,81.05999755859375,0.015847897977610437 1996,2017-09-12,82.9000015258789,83.0,81.5,82.0199966430664,628100.0,0.010605909539542768,1.7777730682829653,-0.9887702093370138,55.15150113978425,51.83773163034556,-1.9155828680099347,-1.9150933724149581,0.6706808801714175,-0.9475667702037924,17.358325670737816,1.5,-0.5072857490277869,1.8555004119873075,-0.10110811729819602,3.812108941272811,0.8771961473445486,2.8338046766300664,-3.1672004843735238,95.85069202618682,46.19359578312351,0.9783042646427522,9,-1.8000030517578125,-1.7950019836425781,2.1999969482421875,0.8549957275390625,1.9000015258789062,1,0.010132645626410586,1.3296555887186023,82.02999877929688,1.748207914814205,82.4800033569336,-1.8333333333333333,82.0,0.010132645626410586 1997,2017-09-13,81.44999694824219,82.6500015258789,81.33000183105469,82.63999938964844,557400.0,-0.017491007852202145,1.18180557131868,-1.352267998335414,51.35438849081933,52.30785241651389,-0.182174746899463,-0.4860724028848864,2.0767222132283223,0.5043451524524443,16.5695346496676,1.5699996948242188,-0.24928181585002562,0.4029960632324219,-1.5556515261320527,2.3616436525968965,-0.5763277314498083,1.382319857914652,-1.3904760108873404,26.540160976562216,-22.282841929616698,0.9793237946822341,9,0.1300048828125,-0.464996337890625,3.6500015258789062,2.4800033569335938,3.4600067138671875,2,0.023450015146386116,1.7777730682829653,82.9000015258789,1.3296555887186023,82.02999877929688,1.748207914814205,82.4800033569336,0.023450015146386116 1998,2017-09-14,80.69000244140625,81.48999786376953,80.31999969482422,81.25,817300.0,-0.00933081074660913,1.250011004005458,0.4705852182387034,52.47981555709062,52.29027212417341,0.7385753929432894,0.2090309036361191,2.7791472069719703,1.2457201827505457,16.190605824346548,1.1699981689453125,0.03259701580276442,-0.3089984893798885,-2.252418426962663,1.634421448202886,-1.2807084581712758,0.6627114794114988,2.30999755859375,13.80607106153903,-37.59170839281708,0.971709968791389,9,0.9699974060058594,0.2949981689453125,4.3249969482421875,3.3249969482421875,4.159996032714844,3,0.03879039730716127,1.18180557131868,81.44999694824219,1.7777730682829653,82.9000015258789,1.3296555887186023,82.02999877929688,0.03879039730716127 1999,2017-09-15,81.02999877929688,81.4000015258789,80.52999877929688,80.72000122070312,1191700.0,0.0042136116941813295,-1.5217381689517913,-0.5535694822888283,58.07601488185309,53.532951697848475,0.44191513435119134,-0.1272512515088522,2.4104578218760793,0.883942624715587,15.453087863816117,0.8700027465820312,0.2825259013120558,0.02449798583984375,-1.9183973048711636,1.967393276550851,-0.9469496595156528,0.9959456311953403,1.9164012145996026,26.492500135222464,-29.75913231588075,0.9714476453555007,9,0.6300010681152344,-0.0449981689453125,3.7600021362304688,2.9850006103515625,3.7399978637695312,4,0.03665310706461411,1.250011004005458,80.69000244140625,1.18180557131868,81.44999694824219,1.7777730682829653,82.9000015258789,0.03665310706461411 2000,2017-09-18,81.7699966430664,81.80999755859375,80.91999816894531,81.0999984741211,621000.0,0.009132393865450839,1.3733317057291667,2.1613014372908053,64.564179647718,55.712505521660695,-0.19471375312677708,-0.8211399787315372,1.644293774697303,0.12289237841719114,14.058684825758599,0.8899993896484375,0.42190824283055406,0.70849609375,-1.255702135466052,2.672694322966052,-0.2736030208580189,1.690595208358019,1.1238753448486278,54.104357579432516,-8.325509351072775,0.9820991146080238,9,-0.10999679565429688,-0.7849960327148438,2.595001220703125,2.2450027465820312,3.1100006103515625,0,0.02812771366247624,-1.5217381689517913,81.02999877929688,1.250011004005458,80.69000244140625,1.18180557131868,81.44999694824219,0.02812771366247624 2001,2017-09-19,81.70999908447266,81.80999755859375,81.37999725341797,81.80999755859375,390300.0,-0.0007337356127778971,7.60013733119707,-0.1492518618050969,62.89753253498826,57.55995172916089,0.040409173086786154,-0.7491459748541587,1.683336214783452,0.1617539386308522,12.977584567584449,0.43000030517578125,0.4503100050037574,0.6164985656738224,-1.3690202132033704,2.6020173445510153,-0.3762608237647669,1.6092579551124118,1.1323954575805573,59.65657928342687,-7.929579710487452,0.9927593894385957,9,-0.049999237060546875,-0.7249984741210938,2.654998779296875,2.3050003051757812,2.4899978637695312,1,0.03181983237367536,1.3733317057291667,81.7699966430664,-1.5217381689517913,81.02999877929688,1.250011004005458,80.69000244140625,0.03181983237367536 2002,2017-09-20,82.08999633789062,82.48999786376953,81.44999694824219,81.69999694824219,570500.0,0.00465056000092634,-1.337082311793852,-3.9000534065766383,61.72535648665736,58.10831185913313,-0.1990500729595226,-1.1868434901106752,1.2854000507576018,-0.23195533059457318,12.927907915923267,1.0400009155273438,0.555228680161747,0.9944961547851534,-0.9951549518857803,2.984147261456087,-0.0003293985503063368,1.9893217081206132,0.7019503072180129,81.5667344054341,11.400538182831056,0.994825553335465,9,-0.4299964904785156,-1.1049957275390625,1.5900020599365234,1.9250030517578125,2.7400054931640625,2,0.03301263046367464,7.60013733119707,81.70999908447266,1.3733317057291667,81.7699966430664,-1.5217381689517913,81.02999877929688,0.03301263046367464 2003,2017-09-21,81.94999694824219,82.31999969482422,81.69999694824219,82.01000213623047,463900.0,-0.0017054378839558293,-1.2142750098772497,-0.15385969717125084,56.01600541809718,57.55626775739986,-0.07475032820255478,-1.041985959082595,1.3709692974448586,-0.10598255290010172,12.875546676278516,0.6200027465820312,0.7155282847247548,0.8174968719482365,-1.2083131482976341,2.843306892194107,-0.19540813817469882,1.8304018820711718,0.792510757860768,72.44892001198905,5.041562387143742,1.012905010122936,9,-0.2899971008300781,-0.964996337890625,1.3075008392333984,2.06500244140625,2.9900054931640625,3,0.036119668384327897,-1.337082311793852,82.08999633789062,7.60013733119707,81.70999908447266,1.3733317057291667,81.7699966430664,0.036119668384327897 2004,2017-09-22,82.30999755859375,82.37999725341797,81.58000183105469,81.58000183105469,393600.0,0.004392930125170391,-1.191781108254426,-12.165543547361729,58.55852494381052,57.86925767786873,-0.5156258782014191,-1.3075713658224544,0.9644352883959044,-0.4686382308808845,11.825958371811806,0.7999954223632812,0.8530180703124159,1.0749977111816378,-0.9722689253458157,3.1222643477090912,0.051364392917903956,2.0986310294453716,0.384059987283635,88.53501018062715,22.194615575358227,1.0236333182637303,9,-0.6499977111816406,-1.3249969482421875,0.8225002288818359,1.7050018310546875,2.3899993896484375,4,0.03085895991819454,-1.2142750098772497,81.94999694824219,-1.337082311793852,82.08999633789062,7.60013733119707,81.70999908447266,0.03085895991819454 2005,2017-09-25,82.02999877929688,82.4000015258789,81.81999969482422,82.20999908447266,595900.0,-0.0034017590523867103,1.0714159207640224,-0.24657720365376978,59.167730714931295,58.31550540844062,-0.26331777613815177,-0.8871885159485373,1.1601601733817404,-0.10624803079090839,10.545542985584836,0.5800018310546875,0.8137957955014485,0.6769989013671847,-1.259519468718878,2.6135172714532473,-0.29126028367585377,1.645258086410223,0.6165776095594424,58.55866382569249,-7.202640290837195,0.9682591850430349,9,-0.5449981689453125,-1.0449981689453125,1.102499008178711,1.9850006103515625,3.0200042724609375,0,0.03340238820607011,-1.191781108254426,82.30999755859375,-1.2142750098772497,81.94999694824219,-1.337082311793852,82.08999633789062,0.03340238820607011 2006,2017-09-26,81.9000015258789,82.5,81.69999694824219,82.5,1049400.0,-0.0015847525948126107,1.666683620919853,3.333319204848896,55.691085907221165,58.79736067692971,-0.32417880521356324,-0.5764610124999194,1.2090831396988477,0.08610252821036113,8.828049819880945,0.8000030517578125,0.6846133135082795,0.4135017395019531,-1.256584498584857,2.0835879775887634,-0.421541379541452,1.2485448585453582,0.700043329096772,42.8574542600962,-19.58573668715333,0.8350431190434053,9,-0.4900016784667969,-0.9150009155273438,0.8899993896484375,2.1149978637695312,7.9799957275390625,1,0.03638578354113253,1.0714159207640224,82.02999877929688,-1.191781108254426,82.30999755859375,-1.2142750098772497,81.94999694824219,0.03638578354113253 2007,2017-09-27,81.9800033569336,82.26000213623047,81.69000244140625,82.02999877929688,737800.0,0.0009768233158018447,1.2352835579756758,0.08332591584756431,49.84665143127281,58.50478688517218,-0.35882743872949163,-0.48772153806424967,1.0269550259345124,0.041609722293003415,6.945347404092309,0.5699996948242188,0.638671521366831,0.3705032348632784,-1.0304342491817522,1.771440718908309,-0.3299655071592298,1.0709719768857866,0.5744405948390607,43.4785132602458,-15.564897187641776,0.7004687420225139,9,-0.46500396728515625,-0.9950027465820312,0.6299972534179688,2.0349960327148438,9.039993286132812,2,0.02707969627230855,1.666683620919853,81.9000015258789,1.0714159207640224,82.02999877929688,-1.191781108254426,82.30999755859375,0.02707969627230855 2008,2017-09-28,82.4000015258789,82.44000244140625,81.48999786376953,81.58000183105469,864000.0,0.0051231782355103395,1.1111177044038485,-16.40149549824508,49.380789962254525,57.53865078299456,-0.570776738412107,-0.7708206618012241,0.503736973861038,-0.332731784221437,5.797781157894845,0.9500045776367188,0.5376108857190047,0.6785015106201229,-0.58603049542306,1.9430335166633057,0.04623550759853856,1.3107675136417072,0.10975354075478094,90.0991819191286,33.10912318776615,0.6322660030215891,9,-0.69000244140625,-1.4150009155273438,0.2924995422363281,1.6149978637695312,8.629997253417969,3,0.029490294419625807,1.2352835579756758,81.9800033569336,1.666683620919853,81.9000015258789,1.0714159207640224,82.02999877929688,0.029490294419625807 2009,2017-09-29,83.19000244140625,83.83999633789062,82.2699966430664,82.27999877929688,922200.0,0.009587389574006622,-2.3763146237017834,1.1097609765628635,58.52945400364417,56.86812571143081,-1.1422826847787633,-1.4675183386426056,-0.39145869407707323,-1.0713800045118376,5.790070434712553,1.5699996948242188,0.6005340972911881,1.3615024566650362,-0.02049129815262063,2.743496211482693,0.6705055792562007,2.0524993340738718,-2.8700027465820312,72.34066729649794,15.583961436530238,0.6909968774088288,9,-0.5800056457519531,-1.785003662109375,-0.4975013732910156,0.8249969482421875,7.909996032714844,4,0.021036181616085337,1.1111177044038485,82.4000015258789,1.2352835579756758,81.9800033569336,1.666683620919853,81.9000015258789,0.021036181616085337 2010,2017-10-02,83.5199966430664,84.08999633789062,83.01000213623047,83.4000015258789,794900.0,0.003966753119073241,-1.4000033908650096,0.1318622354874409,54.9520540933178,55.985294773467416,-1.3387139821299456,-1.6837948957208937,-0.8327192527598299,-1.338639581924454,6.03283411020688,1.0799942016601562,0.7291150715468717,1.5644969940185547,0.05030496488181768,3.0786890231552917,0.8074009794501933,2.321593008586916,-3.1295970153808526,78.07692194831375,25.180348213748687,0.7570960145683678,10,-0.75,-1.9899978637695312,-0.9524955749511719,0.5000038146972656,8.770004272460938,0,0.014128356712209467,-2.3763146237017834,83.19000244140625,1.1111177044038485,82.4000015258789,1.2352835579756758,81.9800033569336,0.014128356712209467 2011,2017-10-03,83.75,84.05000305175781,83.0999984741211,83.56999969482422,548700.0,0.002753871721481671,1.4358891595019416,1.5000635808748728,72.81759006963367,57.217765171575905,-1.3956825986867187,-1.7573856732852704,-1.1929530823303622,-1.4972277887879102,5.982613018612333,0.9500045776367188,0.7958547956242512,1.63800048828125,0.059358265357928985,3.216642711204571,0.8486793768195895,2.4273215997429105,-3.2116165039062423,86.92321009897678,29.424842498927156,0.7893211114616602,10,-0.9600028991699219,-2.220001220703125,-1.3225021362304688,0.12999725341796875,8.819999694824219,1,0.015522424498600751,-1.4000033908650096,83.5199966430664,-2.3763146237017834,83.19000244140625,1.1111177044038485,82.4000015258789,0.015522424498600751 2012,2017-10-04,83.87000274658203,84.0,83.11000061035156,83.73999786376953,462900.0,0.0014328686159048587,3.56410657693963,0.7222481244436909,86.13647989041381,60.56448455738886,-1.3819669225099886,-1.7455723382663848,-1.4370620993075534,-1.5415184628313625,5.929677916823697,0.8899993896484375,0.7467180621053586,1.6175029754638643,-0.06376154422721925,3.298767495154948,0.7768707156183297,2.458135235309399,-3.1895547368164046,91.5387030608562,27.33568830185078,0.8406322598455398,10,-1.0800056457519531,-2.3400039672851562,-1.6975021362304688,-0.24500274658203125,6.9499969482421875,2,0.07165845129390869,1.4358891595019416,83.75,-1.4000033908650096,83.5199966430664,-2.3763146237017834,83.19000244140625,0.07165845129390869 2013,2017-10-05,83.80000305175781,84.01000213623047,83.58000183105469,83.87999725341797,495000.0,-0.0008346213488954479,1.529384045775833,-0.6153169014084507,83.5352449355841,63.33967566758592,-1.14204475440944,-1.6166954793270207,-1.5003437155320682,-1.4093365596086045,6.613047066172204,0.43000030517578125,0.7284951335429497,1.457503128051755,-0.3544803184525307,3.2694865745560406,0.5515114047996121,2.363494851303898,-2.9831731088671916,84.06630028798872,14.469676216040966,0.9059917232521417,10,-1.0100059509277344,-2.1550064086914062,-1.6825027465820312,-0.23000335693359375,6.409996032714844,3,0.08615743828612121,3.56410657693963,83.87000274658203,1.4358891595019416,83.75,-1.4000033908650096,83.5199966430664,0.08615743828612121 2014,2017-10-06,83.5,83.87999725341797,83.20999908447266,83.63999938964844,493900.0,-0.0035799885540878096,1.1613014372908053,1.7501192179303768,73.44181286247428,64.92568479509069,-0.7325204428829153,-1.303173136004446,-1.3427575492018775,-1.0458694198295007,6.780965299280744,0.6699981689453125,0.6965742936142334,1.1065002441406193,-0.7777546623104854,2.990755150591724,0.16437279091506696,2.0486276973661717,-2.552243401309383,45.37041615744894,-25.104163931220683,0.9421274532255557,10,-0.7100028991699219,-1.375,-1.3824996948242188,0.06999969482421875,6.6200027465820455,4,0.0901796260993637,1.529384045775833,83.80000305175781,3.56410657693963,83.87000274658203,1.4358891595019416,83.75,0.0901796260993637 2015,2017-10-09,83.33000183105469,83.68000030517578,83.02999877929688,83.36000061035156,493500.0,-0.0020359062149138962,-1.0634809145514434,0.21427792915531335,71.31585129087503,66.66176983771891,-0.4008810806132175,-1.0864934414439062,-1.3255683744814348,-0.8076419112475719,6.7654324613653145,0.6500015258789062,0.7411512837618801,0.8715019226074219,-1.0492918499585215,2.7922956951733653,-0.08889496367554273,1.8318988088903865,-2.256555642796073,29.411940700405403,-40.67826108659268,0.9603968862829705,10,-0.5400047302246094,-1.1250038146972656,-1.2125015258789062,0.23999786376953125,7.779998779296875,0,0.09324368741548206,1.1613014372908053,83.5,1.529384045775833,83.80000305175781,3.56410657693963,83.87000274658203,0.09324368741548206 2016,2017-10-10,83.73999786376953,83.86000061035156,83.33000183105469,83.37000274658203,401200.0,0.004920149090432924,-1.3555661049133634,-12.333672431332655,71.54052250475593,69.0721999569948,-0.5838206130903387,-1.5076293575879873,-1.8848256055753012,-1.146651109038885,7.170279602431289,0.529998779296875,0.7492898428788948,1.2394981384277344,-0.7571788400793338,3.2361751169348025,0.2411596491742074,2.2378366276812613,-2.5458896695256357,72.44863800203969,3.652747437029163,0.9983384892535309,10,-0.9500007629394531,-1.5349998474121094,-1.62249755859375,-0.1699981689453125,7.090003967285156,1,0.10210178253965552,-1.0634809145514434,83.33000183105469,1.1613014372908053,83.5,1.529384045775833,83.80000305175781,0.10210178253965552 2017,2017-10-11,83.36000061035156,83.97000122070312,83.16000366210938,83.72000122070312,530000.0,-0.004537822583135953,-1.131587929407513,-0.9729874628835368,67.32194608050807,71.06566174791188,0.01398602650620262,-1.030011855537552,-1.6586810535956573,-0.7113668882567339,7.6697389731980925,0.80999755859375,0.7714607508262361,0.764000701904294,-1.2036158113608764,2.7316172151694644,-0.21980755472829117,1.7478089585368792,-2.0500568903618017,33.67354088329402,-33.22848618808215,0.9838082566325864,10,-0.18000411987304688,-1.1550025939941406,-1.364999771118164,0.20999908447265625,7.459999084472656,2,0.11048463312185919,-1.3555661049133634,83.73999786376953,-1.0634809145514434,83.33000183105469,1.1613014372908053,83.5,0.11048463312185919 2018,2017-10-12,83.81999969482422,83.98999786376953,83.20999908447266,83.38999938964844,640200.0,0.0055182231418497985,1.0259796878870449,-1.1944432670707412,68.10558227780939,72.1296760005969,-0.24965779604573868,-1.3106963676710564,-2.1630073830832828,-1.1208264232786291,7.598076507889921,0.779998779296875,0.8607012031979338,1.0674999237060518,-0.7543094731596938,2.8893093205717975,0.15659522527317904,1.9784046221389247,-2.3988538701184297,82.29184051371305,17.37746402537644,0.9109046984328715,10,-0.2700004577636719,-1.6150016784667969,-1.947500228881836,-0.25,8.040000915527344,3,0.0835122885407531,-1.131587929407513,83.36000061035156,-1.3555661049133634,83.73999786376953,-1.0634809145514434,83.33000183105469,0.0835122885407531 2019,2017-10-13,84.0,84.5999984741211,83.91000366210938,84.2699966430664,474000.0,0.0021474624890376326,-2.0667164001966736,-0.6278987242951687,74.20153637934848,74.26850736571141,-0.3382471800223641,-1.3247012235495816,-2.3368332658402267,-1.2425000984464418,7.775395508967545,0.779998779296875,1.0169494151535474,1.0990001678466825,-0.612472070936775,2.81047240663014,0.24326404845496086,1.9547362872384042,-2.472100154766821,61.783529251687455,-3.772259526037331,0.8557361193917283,10,-0.18500137329101562,-1.5400009155273438,-2.5699996948242188,-0.43000030517578125,8.529998779296875,4,0.07392856052943642,1.0259796878870449,83.81999969482422,-1.131587929407513,83.36000061035156,-1.3555661049133634,83.73999786376953,0.07392856052943642 2020,2017-10-16,84.06999969482422,84.26000213623047,83.73999786376953,83.95999908447266,379000.0,0.0008333297002882656,1.122442624482297,-0.4074147333917319,77.0573708423548,74.73959411823598,-0.3598683144055883,-1.279137614316511,-2.4180934376493326,-1.2673848494215036,8.272209030242822,0.5200042724609375,1.16321902326915,1.053999710083005,-0.6465446967341251,2.754544116900135,0.20372750667443995,1.90427191349157,-2.357773931857764,63.19439661338434,-5.016426391678976,0.8502722034085652,10,-0.2550010681152344,-1.6100006103515625,-2.9499988555908203,-0.5,9.510002136230469,0,0.0719638762188588,-2.0667164001966736,84.0,1.0259796878870449,83.81999969482422,-1.131587929407513,83.36000061035156,0.0719638762188588 2021,2017-10-17,84.30999755859375,84.44000244140625,83.81999969482422,84.01000213623047,441400.0,0.0028547384874595405,1.2142750098772497,2.727215980024969,77.9376437375702,73.8286123234756,-0.5722555963766638,-1.3853926625229747,-2.6551894776284257,-1.4727088285672636,8.869190878723966,0.6200027465820312,1.1897932837411531,1.1639976501464844,-0.5135372169636412,2.84153251725661,0.3252302165914216,2.002765083701547,-2.4245054329580142,79.86097497655543,8.169659266536343,0.8387674335550624,10,-0.4949989318847656,-1.8499984741210938,-3.2824974060058594,-0.7399978637695312,9.510002136230469,1,0.08065476513662517,1.122442624482297,84.06999969482422,-2.0667164001966736,84.0,1.0259796878870449,83.81999969482422,0.08065476513662517 2022,2017-10-18,84.80000305175781,84.9000015258789,84.26000213623047,84.26000213623047,428500.0,0.005811950033844049,-1.3703640910439536,1.8000305180437934,78.30191904560544,73.24713166903352,-1.0241697317785423,-1.7517758876480514,-3.116229609291409,-1.9147798031042385,9.697562169856855,0.6399993896484375,1.2428901921303321,1.5185028076171818,-0.23591785740684657,3.27292347264121,0.6412924751051605,2.395713140129203,-2.7516405452129504,94.0829390732782,23.69893302824036,0.8772103325120172,10,-0.8350028991699219,-2.19000244140625,-3.6975040435791016,-1.2300033569335938,9.079994201660142,2,0.07110847361192252,1.2142750098772497,84.30999755859375,1.122442624482297,84.06999969482422,-2.0667164001966736,84.0,0.07110847361192252 2023,2017-10-19,84.91000366210938,84.91999816894531,84.12000274658203,84.80000305175781,514800.0,0.0012971769621803464,11.308604296278906,0.2037044886195058,74.1573370823118,73.32663436012656,-1.0729953351148112,-1.7166643571977716,-3.1837837671594684,-1.9837031803065486,10.48864628469163,0.7999954223632812,1.1808673142246988,1.4805030822753906,-0.3001828736588408,3.261189038209622,0.5901601043082678,2.3708460602425134,-2.633510034017789,99.15300811431158,27.817864603480373,0.8903429779671168,10,-0.9350051879882812,-2.2900047302246094,-3.62750244140625,-1.3400039672851562,9.30999755859375,3,0.06960305944907352,-1.3703640910439536,84.80000305175781,1.2142750098772497,84.30999755859375,1.122442624482297,84.06999969482422,0.06960305944907352 2024,2017-10-20,84.8499984741211,85.37000274658203,84.76000213623047,85.0,748500.0,-0.0007066916193652073,-2.6970383557209905,-1.3636426688861145,70.21274128767149,73.20406658199285,-0.8955287917752912,-1.5353290000765583,-3.05052831165321,-1.879997859956859,11.615463718528801,0.6100006103515625,1.0528649012587294,1.2934978485107393,-0.5131244007917957,3.1001200978132744,0.39018672385947184,2.196808973162007,-2.3091543919441335,68.09799296038344,-2.285865429207732,0.9033111246512656,10,-0.5849952697753906,-1.8999977111816406,-3.527498245239258,-1.279998779296875,10.3800048828125,4,0.08261640851258822,11.308604296278906,84.91000366210938,-1.3703640910439536,84.80000305175781,1.2142750098772497,84.30999755859375,0.08261640851258822 2025,2017-10-23,84.7699966430664,85.06999969482422,84.36000061035156,84.87999725341797,634100.0,-0.0009428619032808561,1.8979229595490923,0.7333299425258125,66.24194845553701,72.61533613207962,-0.6590934050655051,-1.3065140286026633,-2.8979851258693827,-1.7607882330618736,12.551352445187511,0.7099990844726562,0.9515549833695331,1.0764961242675781,-0.656796091710973,2.8097883402461292,0.20985001627829547,1.9431422322568608,-1.889653521160838,61.29000502062394,-6.7125020945072436,0.8666461079892763,10,-0.5049934387207031,-1.6249961853027344,-3.4474964141845703,-1.1999969482421875,10.210006713867188,0,0.09154184786516906,-2.6970383557209905,84.8499984741211,11.308604296278906,84.91000366210938,-1.3703640910439536,84.80000305175781,0.09154184786516906 2026,2017-10-24,84.87999725341797,85.1500015258789,84.37000274658203,84.7300033569336,532400.0,0.0012976361296170857,1.2608580274214949,-1.3635733111388542,66.13407238407238,72.48335016580899,-0.6597600749578589,-1.2456806067240507,-2.9591056046615165,-1.8415607257038147,13.704145574336652,0.779998779296875,0.9417172752640397,1.0374969482421932,-0.5531038114984739,2.6280977079828602,0.24219656837186676,1.8327973281125196,-1.7008949765512256,60.799560546875,-4.051213620921629,0.7953003798703302,10,-0.589996337890625,-1.5049972534179688,-3.557497024536133,-1.30999755859375,11.540000915527344,1,0.10249770097967792,1.8979229595490923,84.7699966430664,-2.6970383557209905,84.8499984741211,11.308604296278906,84.91000366210938,0.10249770097967792 2027,2017-10-25,84.19999694824219,84.93000030517578,83.95999908447266,84.52999877929688,540600.0,-0.008011313939438214,-1.3950719614196367,-2.2001017293997966,55.34750413088269,71.06578592726159,0.16977828786524185,-0.41195767584804344,-2.2358294820996463,-1.1297625635398845,14.702257179698025,0.970001220703125,0.9404693253768244,0.24649696350097372,-1.0856988163685912,1.5786927433705387,-0.41960092643380165,0.9125948534357491,-0.7579866150096137,17.021080882193797,-43.523670188472636,0.6660978899347823,10,0.35500335693359375,-0.7899971008300781,-2.8774967193603516,-0.6299972534179688,11.44000244140625,2,0.11425181823338382,1.2608580274214949,84.87999725341797,1.8979229595490923,84.7699966430664,-2.6970383557209905,84.8499984741211,0.11425181823338382 2028,2017-10-26,84.83000183105469,85.16000366210938,84.29000091552734,84.4800033569336,777200.0,0.007482243534993938,-1.3835582078321123,-1.0605955518564758,66.33905943043953,70.19217737738282,-0.3373691369409215,-0.8965451177852231,-2.8224050624121446,-1.7112095558746887,15.742394331610567,0.9600067138671875,0.9267659378655964,0.7550018310546847,-0.4138657749083876,1.923869437017757,0.17056802807314853,1.3394356340362208,-1.156632408220176,61.702162197259916,-0.7305610924143124,0.5844338029815334,10,-0.27500152587890625,-1.4000015258789062,-3.5075016021728516,-1.2600021362304688,11.180000305175795,3,0.10668389988234361,-1.3950719614196367,84.19999694824219,1.2608580274214949,84.87999725341797,1.8979229595490923,84.7699966430664,0.10668389988234361 2029,2017-10-27,84.94000244140625,85.3499984741211,84.37000274658203,84.52999877929688,1169500.0,0.0012967182362042529,-1.6849355155619656,1.1714441416893733,70.07477168949772,69.41633302706536,-0.3352646515762103,-0.9156645198238067,-2.8626242945985325,-1.7726373538088325,15.796679497484856,0.9799957275390625,0.966092265504102,0.7775024414062557,-0.3742996318871121,1.9293045146996235,0.20160140475957178,1.3534034780529396,-1.0630370197220316,70.50386958669522,3.7333723657595783,0.5759010366466818,10,-0.345001220703125,-1.5100021362304688,-3.617502212524414,-1.3700027465820312,10.999999999999986,4,0.10925357325835328,-1.3835582078321123,84.83000183105469,-1.3950719614196367,84.19999694824219,1.2608580274214949,84.87999725341797,0.10925357325835328 2030,2017-10-30,84.69999694824219,85.16000366210938,84.4000015258789,84.91999816894531,779000.0,-0.0028255884891176253,1.1713968087889093,-0.5365835504279866,62.49992549456706,67.70103100006503,0.003915657482863821,-0.6142147950257169,-2.546128086941721,-1.4792133643908727,15.633018551236965,0.7600021362304688,0.9664907353205905,0.4784969329834041,-0.655480737444833,1.6124746034116413,-0.08849190223071446,1.0454857681975227,-0.6438670475702253,53.2372797628849,-12.285597610649326,0.5669888352141185,10,-0.03499603271484375,-1.2699966430664062,-3.3774967193603516,-1.1299972534179688,11.170005798339858,0,0.12432121355477732,-1.6849355155619656,84.94000244140625,-1.3835582078321123,84.83000183105469,-1.3950719614196367,84.19999694824219,0.12432121355477732 2031,2017-10-31,85.05000305175781,85.41999816894531,84.66000366210938,84.80999755859375,1239800.0,0.004132303614243327,-1.8148294667834637,-1.0909280066583438,72.17834629586613,67.02063402787175,-0.2571206822742198,-0.9084088851224834,-2.8275391694609198,-1.7682736109892687,15.570646076214395,0.7599945068359375,0.9379723599346619,0.76350288391113,-0.40518104222674367,1.9321868100490036,0.17916092084219315,1.3478448469800668,-0.836208409576642,74.65785279439814,4.895314693800572,0.584341963068939,10,-0.3600044250488281,-1.5950050354003906,-3.81500244140625,-1.4800033569335938,10.389999389648423,1,0.11675484948698722,1.1713968087889093,84.69999694824219,-1.6849355155619656,84.94000244140625,-1.3835582078321123,84.83000183105469,0.11675484948698722 2032,2017-11-01,89.87999725341797,91.33999633789062,86.0,86.0,2413500.0,0.056790053243394034,-1.752577380402274,16.166285205671052,87.04144484280508,68.45220155681545,-4.79498076309055,-5.549594031514914,-7.5629923856689345,-6.531450068245846,16.704226259263326,6.2899932861328125,1.0203365379171885,5.292997360229492,2.5478430490830846,8.0381516713759,3.9204202046562955,6.665574515802689,-5.497334117489814,79.29077968134001,10.654042792555146,1.3725771555732018,11,-2.229999542236328,-3.4650001525878906,-8.682497024536133,-6.30999755859375,6.280006408691406,2,0.07276369732286159,-1.8148294667834637,85.05000305175781,1.1713968087889093,84.69999694824219,-1.6849355155619656,84.94000244140625,0.07276369732286159 2033,2017-11-02,91.0199966430664,91.30999755859376,89.93000030517578,90.3000030517578,1598500.0,0.012683571700989216,1.1230801734812805,0.18556548994315678,88.402513854329,70.47328739755517,-5.562040286375677,-6.451739840865798,-8.56617468541782,-7.612014073303541,17.889098940715805,1.4300003051757955,1.124315658943999,6.071997070312506,2.126231566713301,10.01776257391171,4.099114318512903,8.044879822112108,-6.359992980957031,95.40889542246853,24.835153716918228,1.9728827517996013,11,-3.3699989318847656,-4.604999542236328,-9.769996643066406,-7.4499969482421875,3.3000030517578125,3,0.05075810719593088,-1.752577380402274,89.87999725341797,-1.8148294667834637,85.05000305175781,1.1713968087889093,84.69999694824219,0.05075810719593088 2034,2017-11-03,91.02999877929688,91.41000366210938,90.1500015258789,91.08000183105469,877100.0,0.00010988943747913815,2.5492682297822955,-0.069449301162432,88.32588181024538,72.92705777030055,-5.144185828534816,-6.185839951549752,-8.405796707379125,-7.570701243770969,19.68016904451543,1.2600021362304688,1.210079927937528,5.705499267578119,0.981272163996934,10.429726371159305,3.3433857157875195,8.067612819368719,-5.301196289062503,94.57910460756518,22.11884793876895,2.3621135517905953,11,-3.3449974060058594,-4.189998626708984,-9.682498931884766,-7.459999084472656,3.5699996948242188,4,0.05470727698247768,1.1230801734812805,91.0199966430664,-1.752577380402274,89.87999725341797,-1.8148294667834637,85.05000305175781,0.05470727698247768 2035,2017-11-06,91.0999984741211,91.7300033569336,90.30999755859376,90.94000244140624,797600.0,0.0007689739180809507,-1.00000000000002,-3.1997253585599426,88.10314636662942,75.36806599058465,-4.717995065602878,-5.948886988564723,-8.282069515152159,-7.592928750505308,21.852771822490187,1.4200057983398295,1.3544555341389923,5.386999130249023,0.10800893426055325,10.665989326237494,2.7475040322547812,8.026494228243266,-4.348579772949222,91.08903946242442,18.756717062644256,2.6394950979942378,11,-3.2549972534179688,-3.7299957275390625,-9.092500686645508,-7.529998779296875,3.3100051879882812,0,0.05312847473493698,2.5492682297822955,91.02999877929688,1.1230801734812805,91.0199966430664,-1.752577380402274,89.87999725341797,0.05312847473493698 2036,2017-11-07,92.29000091552734,92.91999816894531,91.6999969482422,91.8000030517578,924500.0,0.013062595623909878,-2.53618381044006,3.0625625864286947,88.96971669690102,79.10386738680893,-5.304137041545275,-6.814905674379958,-9.246338390388743,-8.725997808884259,24.04953995249889,1.8199996948242188,1.5852428855120024,6.149501419067377,0.20093519998755482,12.0980676381472,3.175218309527466,9.123784528607288,-4.5428652832031275,90.8959910387666,20.434475721045857,2.974283109539908,11,-3.6850013732910156,-4.31500244140625,-10.140003204345703,-8.720001220703125,2.44000244140625,1,0.0387907876859972,-1.00000000000002,91.0999984741211,2.5492682297822955,91.02999877929688,1.1230801734812805,91.0199966430664,0.0387907876859972 2037,2017-11-08,92.56999969482422,92.86000061035156,91.8499984741211,92.13999938964844,980800.0,0.003033901576760867,1.0,0.8775554690540812,89.16144714783752,81.63968824429759,-4.7740326363442165,-6.713754147213592,-9.302044636780323,-8.957075992399297,26.612051824949024,1.0100021362304688,1.8845373683114417,5.969000244140631,-0.4783073928176975,12.416307881098959,2.7453464256614666,9.192654062619795,-3.788291555175789,88.29435705081589,20.575544463713427,3.2236538184791654,11,-3.924999237060547,-4.595001220703125,-10.410001754760742,-9.0,2.4300003051757812,2,0.03100359464236324,-2.53618381044006,92.29000091552734,-1.00000000000002,91.0999984741211,2.5492682297822955,91.02999877929688,0.03100359464236324 2038,2017-11-09,90.81999969482422,92.77999877929688,90.66999816894531,92.16000366210938,751500.0,-0.018904612787827957,-1.5731604631580907,-3.1162860843491065,76.0243794391106,82.30075577203235,-2.3300229427332226,-4.650896828501402,-7.364095326403486,-7.169910716993215,28.762255423690963,2.1100006103515625,2.1723493747485207,3.869000244140622,-2.7014749978952466,10.439475486176491,0.5837626231226807,7.154237865158564,-1.2106335493164124,24.187688841514973,-41.68691549360595,3.285237621017936,11,-2.1599998474121094,-2.845001220703125,-8.660001754760742,-7.25,5.120002746582017,3,0.058797665549755296,1.0,92.56999969482422,-2.53618381044006,92.29000091552734,-1.00000000000002,91.0999984741211,0.058797665549755296 2039,2017-11-10,90.20999908447266,90.72000122070312,89.94999694824219,90.72000122070312,889600.0,-0.0067165889936280365,2.019611949676126,0.3805974823072587,72.66664801705932,83.4303916078648,-0.9989039928247223,-3.7437484092164937,-6.598050288533258,-6.5283096206626965,30.022547332919004,0.8700027465820312,2.576264516359686,2.9484996795654297,-3.6217268602784287,9.518726219409288,-0.3366135903564924,6.233612949487352,2.7099990844726562,8.754277083055044,-55.316710496659894,3.285113269921928,11,-1.4199981689453125,-2.2350006103515625,-7.992502212524414,-6.6399993896484375,5.790000915527344,4,0.04556036639023753,-1.5731604631580907,90.81999969482422,1.0,92.56999969482422,-2.53618381044006,92.29000091552734,0.04556036639023753 2040,2017-11-13,90.12000274658205,90.43000030517578,89.6500015258789,90.02999877929688,888900.0,-0.0009976315131799973,1.1971824932033828,-0.176477628016244,71.8697858422004,83.39610711301306,-0.06618768310012513,-3.348964576823363,-6.347581345733431,-6.390469163039711,31.504975019943526,0.779998779296875,2.91847753895361,2.5560031890869226,-3.9523341171642414,9.064340495338087,-0.6981654640386665,5.810171842212512,2.740595397949207,14.373140770640067,-48.04159933021329,3.254168653125585,11,-0.6600036621093892,-2.1450042724609517,-7.662504196167006,-6.550003051757827,6.199996948242173,0,0.049711446859770136,2.019611949676126,90.20999908447266,-1.5731604631580907,90.81999969482422,1.0,92.56999969482422,0.049711446859770136 2041,2017-11-14,91.11000061035156,91.58999633789062,89.97000122070312,89.98999786376953,1044100.0,0.010985328823761797,-1.7931045822563354,12.443926421969723,78.11228176470448,82.40397788211301,-0.11865300882381291,-4.008943341516499,-7.150688474163118,-7.315682434434876,33.04476840706474,1.6199951171875,3.3051232900839977,3.206000900268549,-3.2970550812564454,9.709056881793543,-0.04552709049394821,6.457528891031046,1.622173669433593,45.482850494722406,-21.73724752140759,3.251527990762499,11,0.17499923706054688,-3.0699996948242188,-8.612503051757812,-7.540000915527344,4.470001220703125,1,0.036219987154548106,1.1971824932033828,90.12000274658205,2.019611949676126,90.20999908447266,-1.5731604631580907,90.81999969482422,0.036219987154548106 2042,2017-11-15,90.83000183105469,91.31999969482422,90.38999938964844,91.0999984741211,613200.0,-0.003073194791144207,1.6197225475763208,-0.24106784013732876,75.12562300319495,80.92876778754257,0.34673882700148795,-3.4298812173531985,-6.697383805731818,-6.984962593108179,34.15970892177535,0.9300003051757812,3.7967031635658515,2.624502182006836,-3.8315826689429286,9.0805870329566,-0.6035402434680464,5.852544607481718,1.7788855385742153,37.69972334279899,-28.970067310268846,3.2280424254748827,11,0.4549980163574219,-2.7900009155273438,-8.332504272460938,-7.260002136230469,4.5,2,0.04293737143298726,-1.7931045822563354,91.11000061035156,1.1971824932033828,90.12000274658205,2.019611949676126,90.20999908447266,0.04293737143298726 2043,2017-11-16,90.81999969482422,91.41000366210938,90.62999725341795,91.12999725341795,1090200.0,-0.00011011930010829118,-1.2608801415302444,1.1481533809940416,74.8310611620776,79.42934327107949,0.363627247888445,-3.1140754775215385,-6.540922538596192,-6.918034443257028,35.58434931404479,0.7800064086914205,4.2746279942649466,2.319000244140625,-4.042294131704466,8.680294619985716,-0.8616469437819205,5.4996474320631705,1.670532241054687,60.30934524675652,-5.6327510064371324,3.1806471879225424,11,0.4650001525878906,-2.7550010681152344,-8.12750244140625,-7.25,4.8300018310546875,3,0.04602510811739191,1.6197225475763208,90.83000183105469,-1.7931045822563354,91.11000061035156,1.1971824932033828,90.12000274658205,0.04602510811739191 2044,2017-11-17,91.86000061035156,92.20999908447266,90.68000030517578,90.87999725341795,1884000.0,0.011451232316912474,-1.2173939484406704,-3.161326048434922,78.32280066395057,78.34263819300406,-0.6104519699779445,-3.7966327554053834,-7.434834062054819,-7.912686406239857,36.72972781147129,1.529998779296875,4.177582018992737,3.0085010528564453,-3.277823089514584,9.294825195227475,-0.1346610183290693,6.15166312404196,0.5169101091273376,86.32817156617314,18.003260292065548,3.1431620711855173,11,-0.5750007629394531,-3.5300025939941406,-8.982501983642578,-8.290000915527344,3.9099960327148438,4,0.0444154343995824,-1.2608801415302444,90.81999969482422,1.6197225475763208,90.83000183105469,-1.7931045822563354,91.11000061035156,0.0444154343995824 2045,2017-11-20,92.52999877929688,92.55999755859376,91.62000274658205,91.73999786376952,1030800.0,0.007293687834678764,1.211756469289314,0.8061206218713779,78.8580272350727,77.21911714168978,-1.1804048656446469,-4.063816897590584,-7.933438142807674,-8.523398959581087,38.649938093642135,0.9399948120117188,3.95275070488961,3.29049911499024,-2.892188039444136,9.473186269424616,0.19915553777305206,6.381842692207428,-2.8799972534179688,98.84174433538693,30.024197115322877,3.0913435772171884,11,-1.2749977111816406,-4.200000762939453,-9.392499923706055,-10.329998016357422,3.9199981689453267,0,0.03750136460046649,-1.2173939484406704,91.86000061035156,-1.2608801415302444,90.81999969482422,1.6197225475763208,90.83000183105469,0.03750136460046649 2046,2017-11-21,93.58000183105469,94.0999984741211,92.6500015258789,92.72000122070312,1269500.0,0.011347704156597693,-1.899993896484375,1.088607105951867,70.15252970934341,75.10701520407935,-2.266527371701642,-4.66794655114586,-8.824359284261377,-9.523535654252541,40.78105325305599,1.5699996948242188,3.753636468146624,3.9055019378662053,-2.2095681601456505,10.020572035878061,0.8479668888602845,6.963036986872126,-3.871800384521478,85.9839145178571,17.727309990190903,3.057535049005927,11,-1.7050018310546875,-4.620002746582031,-10.442502975463867,-11.795001983642578,2.4199981689453125,1,0.029279737231852287,1.211756469289314,92.52999877929688,-1.2173939484406704,91.86000061035156,-1.2608801415302444,90.81999969482422,0.029279737231852287 2047,2017-11-22,93.81999969482422,94.26000213623048,93.20999908447266,93.5199966430664,946700.0,0.0025646276883262153,-1.2826198729537734,0.3488405102819325,66.90823348162132,74.09411009769164,-2.5821015233977818,-4.374571630462327,-8.852461384038179,-9.708571829123628,43.70073935114208,1.0500030517578267,3.5656254793936313,3.6644996643066463,-2.143111574150751,9.472110902764044,0.7606940450779405,6.568305283535352,-3.936126367187498,87.87873692706026,22.10426549145106,2.9038056192286996,11,-1.8649978637695312,-4.709999084472656,-10.682500839233398,-12.03499984741211,2.0100021362304688,2,0.018759349200121234,-1.899993896484375,93.58000183105469,1.211756469289314,92.52999877929688,-1.2173939484406704,91.86000061035156,0.018759349200121234 2048,2017-11-24,93.87999725341795,94.12999725341795,93.5199966430664,93.8000030517578,223800.0,0.0006394964697173933,1.1034714092158255,0.2666446264177814,67.10684548587736,73.47635426089363,-2.4165133621557544,-3.9229337577232144,-8.670996527189246,-9.714616935723413,46.500177990368144,0.6100006103515483,3.2406327303666274,3.2719974517822124,-2.188395478838899,8.732390382403324,0.5418009864716566,6.002193917092768,-3.7335561972656137,89.38534389797852,26.12861100713247,2.730196465310557,11,-1.924995422363267,-4.769996643066392,-10.592496871948228,-11.944995880126939,1.6700057983398438,4,0.015445298466750135,-1.2826198729537734,93.81999969482422,-1.899993896484375,93.58000183105469,1.211756469289314,92.52999877929688,0.015445298466750135 2049,2017-11-27,94.22000122070312,94.51000213623048,93.87000274658205,93.87999725341795,685200.0,0.003621687017814512,-2.555621489880539,4.2503576537913075,68.13955407068198,73.06188406405826,-2.3779460836554733,-3.722933395275959,-8.771569546407292,-9.98521025710022,49.27157830978535,0.6399993896484375,2.8784440716810167,3.148001480102536,-1.8412485079012697,8.137251468106342,0.6533764861006404,5.642626474104432,-3.8267464997460934,89.96536412547007,28.980492488940385,2.4946249940019007,11,-1.9799995422363281,-4.9850006103515625,-10.922502517700195,-12.275001525878906,1.80999755859375,0,0.01517724778867402,1.1034714092158255,93.87999725341795,-1.2826198729537734,93.81999969482422,-1.899993896484375,93.58000183105469,0.01517724778867402 2050,2017-11-28,95.2300033569336,95.25,94.12999725341795,94.41000366210938,759500.0,0.010719614977128034,1.6046788087401969,2.411735667003153,67.45845059830057,71.87812504556894,-2.8908727749389698,-4.114561126622249,-9.54932386677325,-10.921938349731988,52.2771739247732,1.1200027465820455,2.773784102997638,3.6315032958984403,-0.7063944751554487,7.969401066952329,1.4625544103714958,5.800452181425385,-4.5074088427546855,99.23089789223181,40.29338303040031,2.168948885526945,11,-2.410003662109375,-5.625003814697266,-11.622501373291016,-13.060001373291016,1.6499938964843608,1,0.005670411289484534,-2.555621489880539,94.22000122070312,1.1034714092158255,93.87999725341795,-1.2826198729537734,93.81999969482422,0.005670411289484534 2051,2017-11-29,94.9800033569336,95.91999816894531,94.80999755859376,95.29000091552734,681700.0,-0.0026252230514259844,-2.415338388225181,-0.3780459438588003,64.36235898349909,70.68220682115829,-2.2732376629102333,-3.2490681760390174,-9.0632584293393,-10.596180648538265,55.1998518633073,1.1100006103515483,2.7561869307105127,2.8850032806396513,-0.45546476879553666,6.225471330074839,1.2147692559220644,4.555237305357238,-3.804668294172572,65.31383285708253,9.67296347259358,1.6702340247175922,11,-1.7050056457519531,-5.040004730224609,-11.275001525878906,-12.810001373291016,2.0199966430664062,2,0.015476874493090875,1.6046788087401969,95.2300033569336,-2.555621489880539,94.22000122070312,1.1034714092158255,93.87999725341795,0.015476874493090875 2052,2017-11-30,96.41999816894531,96.91999816894531,94.83999633789062,95.19000244140624,904500.0,0.01516103138678826,-1.1554334506067914,-3.9677594014570254,84.65348077211806,71.77358677782945,-3.170293403364937,-4.39954782604363,-10.257838101925557,-11.95175426941833,54.93842970227063,2.0800018310546875,2.815893167726017,3.997998046874997,0.3083327462221632,7.687663347527831,2.1531653965485873,5.842830697201407,-4.675303533442175,85.29412424687813,24.614046203340337,1.844832650326417,11,-2.6199989318847656,-5.979999542236328,-12.58749771118164,-14.249996185302734,0.31000518798828125,3,-0.0043559238427841596,-2.415338388225181,94.9800033569336,1.6046788087401969,95.2300033569336,-2.555621489880539,94.22000122070312,-0.0043559238427841596 2053,2017-12-01,95.63999938964844,98.5999984741211,94.18000030517578,98.0500030517578,957700.0,-0.008089595458508292,1.5185214166786216,-1.9593593767444981,82.90912319217873,72.28317816985479,-1.8267812858629497,-3.4316246047539494,-9.231914619349581,-11.10809773749395,54.79404235743519,4.4199981689453125,2.7005476459364814,2.9869991302490178,-0.9059750245875478,6.879973285085583,1.040512052830735,4.9334862076673005,-3.1707622594634017,37.42068164588591,-28.59551108943947,1.9464870774182828,12,-0.529998779296875,-4.194999694824219,-11.657499313354492,-13.46999740600586,0.6999969482421875,4,0.001986642018180662,-1.1554334506067914,96.41999816894531,-2.415338388225181,94.9800033569336,1.6046788087401969,95.2300033569336,0.001986642018180662 2054,2017-12-04,96.01000213623048,96.70999908447266,95.79000091552734,95.81999969482422,877000.0,0.003868702937508406,-6.3599853515625,-0.07883906750579962,84.52520652138914,72.9128647572233,-1.7279068767459478,-3.593657208808267,-9.35822843504026,-11.409249820777575,54.611520423479995,1.0699996948242188,2.690258853050622,3.108001708984389,-0.9800484769638729,7.196051894932651,1.0639766160102653,5.152026801958513,-2.5598431910156734,42.05826329767311,-29.230900053961165,2.0440250929741306,12,-0.38500213623048296,-4.5250015258789205,-12.017501831054702,-13.840000152587905,0.6599960327148295,0,-0.004791157944356472,1.5185214166786216,95.63999938964844,-1.1554334506067914,96.41999816894531,-2.415338388225181,94.9800033569336,-0.004791157944356472 2055,2017-12-05,95.94000244140624,96.6500015258789,95.87999725341795,96.33999633789062,838300.0,-0.0007290875249114093,-1.9615305613426552,-2.1052039832957736,81.73456927509703,74.19975804230704,-1.2553423746612964,-3.3122875805894125,-9.031302295480586,-11.286713371222831,54.321166885543505,0.7700042724609517,2.7115163789893444,2.79600181579589,-1.414103728880832,7.006107360472612,0.690949043457536,4.901054588134244,-1.7600021362304545,39.81906935156992,-33.299575998321714,2.105052772338358,12,-0.03500366210936079,-4.440002441406236,-11.927501678466783,-13.770000457763658,1.5599975585937642,1,0.0009380481092400306,-6.3599853515625,96.01000213623048,1.5185214166786216,95.63999938964844,-1.1554334506067914,96.41999816894531,0.0009380481092400306 2056,2017-12-06,95.87000274658205,96.3499984741211,95.62000274658205,96.08000183105469,605500.0,-0.0007296194813726231,-1.0563286446524747,0.5250057221331571,84.0540532181089,76.10484912413898,-0.9234564618239602,-3.120311422307765,-8.69570145057348,-11.160857100132006,53.56584234903179,0.7299957275390483,2.595352511983492,2.5470020294189624,-1.8120091504718374,6.906013209309762,0.36749643947355537,4.726507619364369,-0.9828027343750136,38.23536519268577,-37.737468534010766,2.179505589945401,12,0.18999481201170454,-4.240001678466811,-11.822502136230483,-13.700000762939467,1.3299942016601562,2,0.010535042014191642,-1.9615305613426552,95.94000244140624,-6.3599853515625,96.01000213623048,1.5185214166786216,95.63999938964844,0.010535042014191642 2057,2017-12-07,95.44000244140624,96.41000366210938,95.3499984741211,96.25,715700.0,-0.004485243484476098,-1.14141274024753,3.85714804723012,79.53966065778627,77.48627303212886,-0.2676374457801103,-2.5974456929462946,-8.00219960879609,-10.686992964152367,52.64608770582419,1.0600051879882812,2.4114797594044433,1.973501586914054,-2.46929240568015,6.416295579508258,-0.2478954093830481,4.194898583211156,3.159996032714858,28.506847470733515,-47.40469474420409,2.2213969962971,12,0.7949981689453267,-3.140003204345689,-11.367504119873033,-13.245002746582017,2.569999694824247,3,0.016345321863874718,-1.0563286446524747,95.87000274658205,-1.9615305613426552,95.94000244140624,-6.3599853515625,96.01000213623048,0.016345321863874718 2058,2017-12-08,96.16000366210938,96.37999725341795,95.3499984741211,96.01000213623048,565100.0,0.007544019303071359,2.491588108262007,-0.18518762715693798,78.66668701171854,78.65595447002183,-0.7042694003718566,-3.0534256202665517,-8.458439852770198,-11.360414247686322,53.183021426246356,1.0299987792968608,2.4109172964506627,2.4265026092529354,-1.9883692564679336,6.841374474973804,0.21906667639250088,4.63393854211337,2.374994812011721,59.559178269698975,-14.41366118461221,2.207435932860438,12,0.20499420166015625,-2.035003662109375,-9.127506256103516,-11.0050048828125,2.0399932861328267,4,0.005927617232910132,-1.14141274024753,95.44000244140624,-1.0563286446524747,95.87000274658205,-1.9615305613426552,95.94000244140624,0.005927617232910132 2059,2017-12-11,94.31999969482422,95.95999908447266,94.2300033569336,95.95999908447266,1249400.0,-0.019134815902780433,1.1097516724197285,-10.933218045878661,60.32295108654994,77.86312119093841,1.2867238261172105,-0.9378049067032066,-6.396085722835721,-9.488527769967874,54.06040952019141,1.9300003051757812,2.4135888597261754,0.3809986114501953,-3.7143647190276425,4.476361941928033,-1.6666830537887165,2.428680276689107,4.15129877929688,3.7188597514454877,-64.3360587108305,2.047681665238917,12,2.0699996948242188,-0.19499969482421875,-7.287502288818359,-9.165000915527344,4.5800018310546875,0,0.02141641910095604,2.491588108262007,96.16000366210938,-1.14141274024753,95.44000244140624,-1.0563286446524747,95.87000274658205,0.02141641910095604 2060,2017-12-12,94.5999984741211,94.8499984741211,93.7300033569336,94.4800033569336,972400.0,0.0029686045398942262,2.612915928332349,-0.07316778161315234,56.45567370920804,76.98460060490608,1.014663516722976,-0.9117086182239973,-6.456534677557514,-9.738524385449963,55.10839263140611,1.1199951171875,2.4234245198929756,0.43699760437012003,-3.2484118925278835,4.122407101268124,-1.4057071440788746,2.2797023528191147,3.701648195312501,32.46250067611231,-31.94791880348984,1.8427047484490011,12,1.56500244140625,-0.47499847412109375,-7.337497711181641,-9.409996032714844,4.9199981689453125,1,0.021881603892313972,1.1097516724197285,94.31999969482422,2.491588108262007,96.16000366210938,-1.14141274024753,95.44000244140624,0.021881603892313972 2061,2017-12-13,94.41000366210938,95.0999984741211,94.25,94.79000091552734,848200.0,-0.002008401850700836,-1.4285511874529977,-3.166772634791455,53.75798778324738,73.5517680505871,1.2463700772167385,-0.4867664765443891,-6.052085985580817,-9.528907897163407,55.71902335595023,0.8499984741210938,2.3932440795205707,0.08200263977050781,-3.31184175072093,3.4758470302619457,-1.6149195554752112,1.7789248350162268,3.617344408574226,25.37314282623487,-34.57873185555956,1.6969221952457156,12,1.7549972534179688,-0.285003662109375,-6.802501678466797,-9.060001373291016,4.839996337890625,2,0.03272954367155445,2.612915928332349,94.5999984741211,1.1097516724197285,94.31999969482422,2.491588108262007,96.16000366210938,0.03272954367155445 2062,2017-12-14,94.7300033569336,95.76000213623048,94.5,94.55999755859376,1015500.0,0.0033894680903676644,-7.689642471916122,-0.4473869134860188,55.24048113159627,70.47747448830017,0.7391653977236956,-0.5266063243772408,-6.1533604406642155,-9.823553432158533,56.471275052996916,1.349998474121108,2.306957844765094,0.20700225830077557,-2.762189045292473,3.1761935618940242,-1.2775933934958488,1.6915979100974,3.039504030925002,37.735935970519,-17.728884199036273,1.4845956517966277,12,0.48999786376953125,-0.6050033569335938,-6.440004348754883,-8.785003662109375,4.269996643066406,3,0.026074036775887155,-1.4285511874529977,94.41000366210938,2.612915928332349,94.5999984741211,1.1097516724197285,94.31999969482422,0.026074036775887155 2063,2017-12-15,95.0,95.62000274658205,94.38999938964844,95.0,2703900.0,0.0028501703103407383,-1.0163969282337577,0.0,54.85074272787138,67.18031184457597,0.41218316627094964,-0.4926497991901897,-6.194728174143805,-10.0692425892926,57.17748758775747,1.230003356933608,2.2776995660670707,0.2679988861084013,-2.1389274860657252,2.674925258282528,-0.935464299978662,1.4714620721954645,2.527137146003099,56.95063122241609,5.608244588124926,1.2034631860870617,12,0.19000244140625,-0.875,-6.690000534057617,-9.055000305175781,3.589996337890625,4,0.031684233012952534,-7.689642471916122,94.7300033569336,-1.4285511874529977,94.41000366210938,2.612915928332349,94.5999984741211,0.031684233012952534 2064,2017-12-18,95.94000244140624,96.36000061035156,95.31999969482422,95.41000366210938,824200.0,0.009894762541118318,-1.9295523414497862,100.0,54.45420110028009,64.14915982515186,-0.6021113918666146,-1.1713733353250717,-6.88079348791112,-10.980661808760075,57.688384592441444,1.3600006103515625,1.957436511623115,1.0040012359618942,-1.0426498788797716,3.05065235080356,-0.019324321458938698,2.027326793382727,1.3593066772526896,84.03047119537888,37.14511595265937,1.0233255574208313,12,-0.8699989318847514,-1.8150024414062358,-7.622503280639634,-9.995002746582017,2.3699951171875284,0,0.023556331554360987,-1.0163969282337577,95.0,-7.689642471916122,94.7300033569336,-1.4285511874529977,94.41000366210938,0.023556331554360987 2065,2017-12-19,96.0,96.76000213623048,95.45999908447266,95.7699966430664,1067500.0,0.0006253654061600944,-2.058836201093283,0.4339695975125354,56.55525580565218,61.093737890434454,-0.7294083707063379,-1.009853674381688,-6.675440720960211,-11.014151466070388,58.14211280169849,1.3000030517578267,1.6931676854955953,0.8904987335205021,-0.8649684599277521,2.6459659269687563,0.012765136796375032,1.7682323302446292,1.0851507729554015,69.72105619910536,24.127165737301368,0.8777335967241259,12,-0.7549972534179688,-1.875,-7.617500305175781,-9.94000244140625,2.25,1,0.030208349227905273,-1.9295523414497862,95.94000244140624,-1.0163969282337577,95.0,-7.689642471916122,94.7300033569336,0.030208349227905273 2066,2017-12-20,96.31999969482422,97.08999633789062,96.08000183105469,96.37999725341795,822700.0,0.0033333301544189453,-2.7407669049704713,-0.2608551431319248,49.249260257589604,57.72813784596816,-1.0938982982925296,-1.1742594687319183,-6.734118136689119,-11.304555373606306,58.10528919829443,1.089996337890625,1.3675972051084102,1.0734985351562472,-0.6053775034597209,2.752374573772215,0.23406051584825605,1.9129365544642383,-2.589996337890625,71.48157357852917,29.632656307412404,0.8394380193079856,12,-0.9099998474121094,-2.0349998474121094,-7.602500915527344,-9.779998779296875,2.8000030517578267,2,0.03322255978385491,-2.058836201093283,96.0,-1.9295523414497862,95.94000244140624,-1.0163969282337577,95.0,0.03322255978385491 2067,2017-12-21,95.58000183105469,96.83000183105469,95.31999969482422,96.83000183105469,652700.0,-0.00768270209836075,1.41600341796875,20.834181078336574,49.54684589994653,54.49259994466016,-0.3709639099086388,-0.3116231245201959,-5.723758612880431,-10.537527205016985,57.69145301048872,1.5100021362304688,1.0800197142528987,0.2455005645751953,-1.2975588346002098,1.7885599637506004,-0.5260291350125073,1.0170302641628979,-1.7827986145019565,44.07421431276032,1.5963691806107292,0.7715296995877052,12,-0.17000198364257812,-1.0850028991699219,-5.917501449584961,-8.960002899169922,4.470001220703111,3,0.038397134323478355,-2.7407669049704713,96.31999969482422,-2.058836201093283,96.0,-1.9295523414497862,95.94000244140624,0.038397134323478355 2068,2017-12-22,95.33000183105469,95.73999786376952,94.93000030517578,95.5199966430664,656200.0,-0.002615609910134653,1.5714320314865984,0.151995849609375,44.76922228208362,52.76440785527501,-0.28058797715588923,0.055418765711323204,-5.215557117120795,-10.20850558652566,57.10019921834868,0.8099975585937358,0.7628840277767353,-0.07699966430664062,-1.4602997707813046,1.3063004421680233,-0.7686497175439655,0.6146503889306842,-1.466942752075198,18.518623174328454,-23.020373049631758,0.6916500532373304,12,0.07999801635742188,-0.7150039672851562,-5.667501449584961,-8.710002899169922,4.9300003051757955,4,0.038497829628172386,1.41600341796875,95.58000183105469,-2.7407669049704713,96.31999969482422,-2.058836201093283,96.0,0.038497829628172386 2069,2017-12-26,95.6500015258789,96.16999816894531,95.27999877929688,95.45999908447266,456900.0,0.0033567574601680583,-2.2363434595644334,-1.0000401558045215,47.8518426421472,51.80842662560158,-0.4381643852760675,-0.1601677848298948,-5.274116171901085,-10.422390919111706,56.42697143871669,0.8899993896484375,0.4978764145163126,0.17150001525878622,-1.0964905579980382,1.4394905885156106,-0.4624952713696189,0.8054953018871913,-1.7224037017211913,33.333451071119505,-8.075154583535458,0.63399528662841,12,0.01999664306640625,-1.0100021362304688,-5.975002288818359,-9.03000259399414,3.1800003051757812,1,0.030737007476328015,1.5714320314865984,95.33000183105469,1.41600341796875,95.58000183105469,-2.7407669049704713,96.31999969482422,0.030737007476328015 2070,2017-12-27,95.7699966430664,96.0500030517578,95.44000244140624,95.95999908447266,369300.0,0.001254522898831656,2.2972081322943687,-1.0,49.2646596835141,51.30916794785344,-0.4187812309676531,-0.2504757291785751,-5.128142600291085,-10.44359788424373,55.47546758948625,0.6100006103515625,0.18722005227957084,0.26449546813964275,-1.0042120290089258,1.5332029652882113,-0.36985828043464153,0.898849216713927,-1.779150848634032,38.888790774067076,-2.8005363496163582,0.6343537485742835,12,-0.029998779296875,-0.6599960327148438,-5.962497711181641,-9.14999771118164,-0.8799972534179688,2,0.026521885815595336,-2.2363434595644334,95.6500015258789,1.5714320314865984,95.33000183105469,1.41600341796875,95.58000183105469,0.026521885815595336 2071,2017-12-28,96.4499969482422,96.5199966430664,95.54000091552734,95.54000091552734,597800.0,0.007100348010976143,-1.1538461538461537,-4.789391262447874,57.16309401161852,51.52279160118924,-0.8705217144370323,-0.858728647713022,-5.536525887705366,-11.01410476864605,54.361361878954284,0.9799957275390625,0.1816981751824045,0.8709960937500085,-0.43917216699446726,2.1811643544944843,0.21591196337776353,1.5260802241222535,-2.3971681429406573,79.99975907194587,35.12925500302535,0.6550841303722397,12,-0.7099990844726705,-0.8249969482422017,-6.657497406005874,-9.829998016357436,-1.4399948120117188,3,0.018662551671450256,2.2972081322943687,95.7699966430664,-2.2363434595644334,95.6500015258789,1.5714320314865984,95.33000183105469,0.018662551671450256 2072,2017-12-29,96.0,97.0,95.93000030517578,96.41000366210938,529400.0,-0.004665598366827117,-2.8908863920099876,-0.45055543911129037,48.82002912230242,50.85271231168158,-0.24745299810379606,-0.4656862020368209,-4.830337529472388,-10.446060251258302,53.00441141234026,1.0699996948242188,0.20031798248909638,0.44199905395507244,-0.8241358032466337,1.7081339111567786,-0.19106837464578064,1.0750664825559255,-1.886427844046679,51.69081413391616,8.319835763079546,0.6330674286008496,12,0.009998321533203125,-0.095001220703125,-5.582500457763672,-8.790000915527344,-1.3099975585937642,4,0.032500028610229714,-1.1538461538461537,96.4499969482422,2.2972081322943687,95.7699966430664,-2.2363434595644334,95.6500015258789,0.032500028610229714 2073,2018-01-02,95.83000183105469,96.73999786376952,95.37999725341795,96.4800033569336,653900.0,-0.0017708142598470422,1.3248061661657005,1.585355414960923,64.77503639281841,51.99947178863029,0.05885125265264435,-0.2958943356400283,-4.404387423215169,-10.152056418703893,50.96200589299996,1.3600006103515625,0.26509956438690097,0.2625007629394531,-1.0090642656566757,1.534065791535582,-0.3732817513586184,0.8982832772375247,-1.656901191462623,31.97689891946559,-15.731933630643532,0.6357825142980662,1,0.17999649047851562,0.2299957275390625,-5.2975006103515625,-8.540000915527344,-3.5500030517578125,1,0.044036326203382936,-2.8908863920099876,96.0,-1.1538461538461537,96.4499969482422,2.2972081322943687,95.7699966430664,0.044036326203382936 2074,2018-01-03,95.5500030517578,95.97000122070312,95.26000213623048,95.76000213623048,760200.0,-0.0029218279656356705,1.2539751740841207,0.3230747561534294,59.295584338023744,52.303952736671576,0.31034715333578333,-0.05494138023485107,-3.8644786998828096,-9.733252482492702,48.758713492391024,0.709999084472642,0.29237840015504446,0.005501937866199569,-1.2488872178723511,1.2598910936047503,-0.6216926400030758,0.6326965157354749,-1.3185644981997626,16.666739745246566,-31.608667656069095,0.6271945778692739,1,0.45999526977540484,0.6149978637695455,-5.017501831054673,-8.260002136230455,-2.6399993896484233,2,0.04929355242324118,1.3248061661657005,95.83000183105469,-2.8908863920099876,96.0,-1.1538461538461537,96.4499969482422,0.04929355242324118 2075,2018-01-04,96.02999877929688,96.29000091552734,95.58000183105469,95.95999908447266,960300.0,0.005023503005845864,1.4067603739671293,-0.33333333333328824,65.00001412856412,54.054036500113185,-0.18433001314816977,-0.5563747308724771,-4.071049018367404,-10.07088142457738,46.50434859083752,0.7399978637695455,0.32273950566076337,0.48099784851073935,-0.7799933612478611,1.7419890582693398,-0.14949775636856089,1.1114934533900396,-1.7413890700521932,44.25273496590839,-6.6338110720565595,0.6304956048793,1,-0.06499862670898438,0.13500213623046875,-5.292497634887695,-8.614997863769531,-1.7299957275390767,3,0.029157587080605785,1.2539751740841207,95.5500030517578,1.3248061661657005,95.83000183105469,-2.8908863920099876,96.0,0.029157587080605785 2076,2018-01-05,96.87999725341795,96.95999908447266,95.91999816894531,96.5,882100.0,0.00885138482688741,2.8518487121886436,5.428555858310424,68.12817946256925,56.118629118182376,-1.057775511438976,-1.3985307010747192,-4.635653778277032,-10.785218134938745,44.603032316268695,1.0400009155273438,0.3119391640424425,1.2804965972900249,-0.10897312720304342,2.669966321783093,0.5857617350434907,1.975231459536559,-2.535359811600358,93.10328195908973,38.878058348077076,0.6947348622465344,1,-0.9149971008300639,-0.7149963378906108,-5.667497634887681,-8.989997863769517,-2.0,4,-0.020540853841728546,1.4067603739671293,96.02999877929688,1.2539751740841207,95.5500030517578,1.3248061661657005,95.83000183105469,-0.020540853841728546 2077,2018-01-08,97.0,97.55999755859376,96.33999633789062,96.55999755859376,791600.0,0.0012386741327845563,-1.7727146622278032,1.157909530788851,67.30108738981548,58.62216968570813,-1.0674193609484348,-1.4710937380776556,-4.441062371915038,-10.76684534205691,43.06317060963132,1.2200012207031392,0.28155198183048924,1.3224994659423857,-0.19821734288855453,2.843216274773326,0.5621410615269156,2.0828578703578557,-2.6004553802609394,75.65223160234127,20.872385036377068,0.7603584044154676,1,-0.5900001525878764,-0.8349990844726562,-5.3925018310546875,-8.580001831054688,-0.37000274658204546,0,-0.02051544189453114,2.8518487121886436,96.87999725341795,1.4067603739671293,96.02999877929688,1.2539751740841207,95.5500030517578,-0.02051544189453114 2078,2018-01-09,96.7300033569336,97.19000244140624,96.33000183105469,97.0199966430664,566900.0,-0.0027834705470763943,1.7301395078473945,-0.6590719933416775,57.72998394983393,59.71974094211777,-0.6458680154147203,-1.2186873693151767,-3.873432758252733,-10.362630148208382,41.43547328750992,0.8600006103515483,0.2901694063552611,1.0240028381347628,-0.5550349168964601,2.6030405931659857,0.23448396061914423,1.8135217156503813,-2.204040619640338,63.91322375731781,12.303250609665731,0.789518877515612,1,-0.32000350952147016,-0.56500244140625,-4.610004425048828,-7.580005645751953,1.5,1,-0.021089639664332083,-1.7727146622278032,97.0,2.8518487121886436,96.87999725341795,1.4067603739671293,96.02999877929688,-0.021089639664332083 2079,2018-01-10,96.33999633789062,97.12999725341795,96.06999969482422,97.12999725341795,437500.0,-0.004031913630808459,1.6835350130859057,2.724204156800793,53.1249737037712,60.148664722146336,-0.16504895189420665,-0.7057733138294111,-3.1877343281467745,-9.82733447539448,41.01689289655995,1.0599975585937358,0.34506950954020965,0.5329959869384737,-0.9266646941633496,1.992656668040297,-0.19683435361244506,1.2628263274893925,-1.6926722077453462,38.383643775864584,-10.483669110440573,0.7298303405509126,1,0.07000350952149859,-0.6949958801269531,-3.0624961853027344,-6.314998626708984,2.4500045776367188,2,-0.04214238855017427,1.7301395078473945,96.7300033569336,-1.7727146622278032,97.0,2.8518487121886436,96.87999725341795,-0.04214238855017427 2080,2018-01-11,96.66999816894531,96.7300033569336,96.02999877929688,96.38999938964844,357900.0,0.0034253876229897173,2.4999427808506582,-0.3544284238075527,53.2110014684863,59.709543328464974,-0.39555690168417357,-0.9199087668437897,-3.2043763035290596,-10.004661921840409,41.12554039934852,0.7000045776367188,0.47377363241825776,0.759497833251956,-0.6317576361291515,2.1507533026330634,0.06387009856140935,1.4551255679425026,-1.906167101662092,45.7317243368468,-0.2636751810471125,0.6956277346905513,1,-0.2599983215331889,-1.0249977111816406,-3.1149978637695312,-6.625,0.37000274658203125,3,-0.0388951544228312,1.6835350130859057,96.33999633789062,1.7301395078473945,96.7300033569336,-1.7727146622278032,97.0,-0.0388951544228312 2081,2018-01-12,97.5,97.58999633789062,96.43000030517578,96.77999877929688,734500.0,0.008585929934581404,1.5777864433216913,2.571444141689373,67.32852433008584,61.76604279599647,-1.1856346112994771,-1.5879620006560913,-3.716196252865359,-10.682319140849586,41.28982313872548,1.1599960327148438,0.5859269523674442,1.434999847412115,0.05914214308600663,2.8108575517382235,0.7470709952490608,2.1229286995751693,-2.624322273064351,94.23099495285419,46.01005451779287,0.6879288521630573,1,-1.0750007629394531,-1.8400001525878906,-3.7975006103515625,-7.4550018310546875,1.7300033569335938,4,-0.03282048152043282,2.4999427808506582,96.66999816894531,1.6835350130859057,96.33999633789062,1.7301395078473945,96.7300033569336,-0.03282048152043282 2082,2018-01-16,97.1999969482422,97.88999938964844,97.0999984741211,97.37000274658205,967600.0,-0.0030769543770030605,-3.2702435202174174,-0.23611876404018142,66.72626424200072,61.98284589035006,-0.7794819957236712,-1.1525154173431105,-3.250646131910443,-10.245817206914936,41.20690351407914,0.7900009155273438,0.680678955848137,1.0114971160888757,-0.3018059813127678,2.3248002134905192,0.35484556738805395,1.6681486647896975,-2.161460104649251,62.90310672124904,10.473721485543166,0.6566515487008227,1,-0.6249961853027486,-1.389995574951186,-3.3549976348877095,-7.154998779296889,2.410003662109361,1,-0.023868310366919276,1.5777864433216913,97.5,2.4999427808506582,96.66999816894531,1.6835350130859057,96.33999633789062,-0.023868310366919276 2083,2018-01-17,98.01000213623048,98.2699966430664,97.2699966430664,97.75,719800.0,0.008333386969339163,1.5641316574558615,-1.5293721671230025,69.40789391129323,63.10643584293556,-1.3943667220293037,-1.8187024329948542,-3.919029908076979,-10.89981514018929,41.317968859091515,1.0699996948242045,0.6819950571288302,1.6710021972656364,0.24603925986859565,3.095965134662677,0.9585207285671089,2.383483665964164,-2.7433482889530865,88.39309130418556,32.16235733670316,0.7124814686985235,1,-1.085002899169936,-2.010002136230483,-3.7425022125244283,-7.9650039672851705,3.529998779296861,2,-0.014080245411018044,-3.2702435202174174,97.1999969482422,1.5777864433216913,97.5,2.4999427808506582,96.66999816894531,-0.014080245411018044 2084,2018-01-18,98.1999969482422,98.72000122070312,96.29000091552734,98.08999633789062,764000.0,0.001938524720646706,3.226053843193971,0.42307579447756904,69.756095140387,63.63488928869366,-1.3063002614796773,-1.9296363733765673,-3.9625980733088113,-10.915945327903245,40.63379376520865,2.4300003051757812,0.8020041590152545,1.747997283935561,0.11326253136640219,3.38273203650472,0.9306299076509816,2.5653646602201405,-2.6330088213859,80.66900369840998,21.325727806321602,0.8173673762845796,1,-0.879997253417983,-1.9749946594238423,-2.954998016357436,-8.15499877929689,5.389999389648423,3,0.0003055642527891589,1.5641316574558615,98.01000213623048,-3.2702435202174174,97.1999969482422,1.5777864433216913,97.5,0.0003055642527891589 2085,2018-01-19,98.9000015258789,99.08999633789062,97.98999786376952,98.5,1088600.0,0.007128356409274117,1.8205409106470751,3.6363573311134156,69.85415133885222,63.82666394161398,-1.7392864730354205,-2.531006488024275,-4.507279534196428,-11.42682899967464,39.81773896099805,1.099998474121108,0.8613699009560634,2.303001785278326,0.35301619268940954,4.2529873778672425,1.3280089889838678,3.2779945815727842,-2.9546518277609835,93.2144599061038,34.9769700805699,0.9749927962944615,1,-1.3400039672851562,-2.490001678466797,-3.6425018310546875,-8.855003356933594,4.1699981689453125,4,-0.001112240734625014,3.226053843193971,98.1999969482422,1.5641316574558615,98.01000213623048,-3.2702435202174174,97.1999969482422,-0.001112240734625014 2086,2018-01-22,99.5199966430664,99.5500030517578,98.33999633789062,99.01000213623048,628700.0,0.0062689090760557065,3.2455830388694196,1.2749814034217348,77.76020852060839,64.98878851170208,-2.1740391444511005,-3.055638010080173,-4.999907915822874,-11.845152514246877,38.911325078661775,1.2100067138671733,1.0090648274492935,2.7629970550537166,0.4226511091135592,5.103343000993874,1.592824082083638,3.9331700280237953,-3.2299957275390625,99.07955861875328,38.36102300317318,1.170172972970078,1,-1.7299957275390625,-2.6199951171875,-4.374996185302734,-9.084999084472656,2.6700057983398295,0,-0.024919572057801598,1.8205409106470751,98.9000015258789,3.226053843193971,98.1999969482422,1.5641316574558615,98.01000213623048,-0.024919572057801598 2087,2018-01-23,99.25,99.3000030517578,97.33000183105469,99.08000183105469,922100.0,-0.0027129888683051773,13.59237072619527,0.33333333333334264,76.55277074862812,67.08020926712366,-1.7336250006493117,-2.631516115343757,-4.6120824741555,-11.377637241860043,38.45903485747085,2.1899948120117188,1.0920811202324785,2.309500503540036,-0.21086179092667123,4.829862798006744,1.0493193563066825,3.56968165077339,-2.438398742675787,90.79745843035882,25.350953663901024,1.260181147233356,1,-1.4599990844726562,-2.279998779296875,-4.104999542236328,-8.444999694824219,1.8099975585937642,1,-0.00020147751200405573,3.2455830388694196,99.5199966430664,1.8205409106470751,98.9000015258789,3.226053843193971,98.1999969482422,-0.00020147751200405573 2088,2018-01-24,99.0,99.91999816894531,98.88999938964844,99.25,637400.0,-0.0025188916876573986,-3.3829621453152394,-1.4706040750381473,76.91103726379853,69.72310521823782,-1.2602972032714774,-2.2055514329107666,-4.188312960895331,-10.939786189463945,38.56471517241993,1.029998779296875,1.0846394259721137,1.8760005950927763,-0.6847340535582305,4.436735243743783,0.59563327076728,3.1563679194182725,-1.7502544555664201,74.6556786488185,2.913329429648641,1.2803673243255025,1,-1.0250015258789062,-1.845001220703125,-4.3274993896484375,-8.185001373291016,2.3700027465820455,2,0.006161622326783522,13.59237072619527,99.25,3.2455830388694196,99.5199966430664,1.8205409106470751,98.9000015258789,0.006161622326783522 2089,2018-01-25,98.58999633789062,99.70999908447266,98.52999877929688,99.4499969482422,653200.0,-0.004141451132417928,-1.4081743869209808,3.440002441406307,70.18921826526667,71.6095737512134,-0.5560404439336679,-1.6485178346350295,-3.586056161422576,-10.356619277883595,38.302975703984586,1.1800003051757812,1.0744516052826327,1.3189971923828097,-1.2229360960793798,3.860930480844999,0.048030548151714925,2.5899638366139044,-1.2599945068359375,48.64850534352944,-25.47347066596624,1.2709666442310952,1,-0.4849967956542969,-1.1649971008300781,-3.9324951171875,-7.774997711181641,4.5,3,0.029921946315185632,-3.3829621453152394,99.0,13.59237072619527,99.25,3.2455830388694196,99.5199966430664,0.029921946315185632 2090,2018-01-26,98.30999755859376,98.95999908447266,97.87000274658205,98.95999908447266,1477600.0,-0.00284003235315311,2.3538270126881966,0.7558151913556956,62.39165819325234,71.06103306934303,-0.02116938166335558,-1.231617436411085,-3.110192716980677,-9.902209745310586,37.785606617315395,1.0899963378906108,1.1617275541989613,0.9119983673095788,-1.5672076584693997,3.3912043930885574,-0.3276046455799104,2.151601380199068,-0.5137963867187665,37.83772637830122,-32.483560306186625,1.2396030128894857,1,-0.20499801635743609,-0.8849983215332173,-3.712495803833022,-7.49499893188478,5.959999084472642,4,0.05370764836149977,-1.4081743869209808,98.58999633789062,-3.3829621453152394,99.0,13.59237072619527,99.25,0.05370764836149977 2091,2018-01-29,98.25,98.86000061035156,97.54000091552734,98.0,1033600.0,-0.0006102894932735747,-1.2564132660380558,-0.38461448173058577,60.945696411917396,70.41874775488932,0.1747841622385664,-1.0855084800402466,-2.8829048380355715,-9.660631480616786,36.86793281379738,1.3199996948242188,1.3198233633606549,0.762000656127924,-1.7029491581429852,3.226950470398833,-0.4704742510075306,1.9944755632633786,1.6699981689453125,35.521215049075636,-32.71604371596166,1.2324749071354524,1,-0.14500045776367188,-0.8250007629394531,-3.5649986267089844,-7.435001373291016,5.8799972534179545,0,0.04905852106691322,2.3538270126881966,98.30999755859376,-1.4081743869209808,98.58999633789062,-3.3829621453152394,99.0,0.04905852106691322 2092,2018-01-30,99.12000274658205,99.4000015258789,97.87999725341795,98.29000091552734,1253600.0,0.008854989787094647,1.187057467479026,3.320007324218807,68.93815003881205,70.3665539912803,-0.4405530978003327,-1.8021825618418745,-3.5630320137751568,-10.34917651697856,35.79125104156317,1.5200042724609517,1.4926280394577986,1.476003265380868,-0.9873477145825547,3.9393542453442905,0.24432777539915662,2.707678755362579,0.7523954772949111,66.38670816891175,-2.298473198426038,1.2316754899817095,1,-1.0150032043457173,-1.6950035095214986,-4.272502899169936,-8.305004119873061,5.259994506835909,1,0.030972554577840317,-1.2564132660380558,98.25,2.3538270126881966,98.30999755859376,-1.4081743869209808,98.58999633789062,0.030972554577840317 2093,2018-01-31,100.0500030517578,100.54000091552734,98.72000122070312,99.16999816894531,1264600.0,0.009382569404819963,-1.0449448797297993,1.0602445077672227,77.08031684791573,71.18035640322795,-1.1742306213720042,-2.529510167037543,-4.288112792281382,-11.105478169796797,35.59680830423587,1.8199996948242188,1.5446605381350622,2.19500350952147,-0.33612109725835637,4.726128116301297,0.9294412061315569,3.4605658129113834,-2.5100021362304545,83.66673787434848,10.68807797333406,1.2655623033899162,1,-1.1150016784667827,-2.315002441406236,-5.097503662109361,-9.170001983642564,5.789993286132827,2,0.010094897311631934,1.187057467479026,99.12000274658205,-1.2564132660380558,98.25,2.3538270126881966,98.30999755859376,0.010094897311631934 2094,2018-02-01,100.26000213623048,100.33999633789062,98.0,99.2300033569336,1599800.0,0.0020989413100171994,2.9328093143729084,1.1704466638923918,76.67163578445003,71.93785467496103,-1.1860095905463197,-2.496555322538569,-4.320054613104347,-11.146458329442439,35.28837704913802,2.339996337890625,1.6425461880084669,2.1695026397705277,-0.3349412009458206,4.673946480486876,0.9172807194123607,3.4217245601286947,-2.660001220703137,90.6667073567713,13.653191953406179,1.2522219203581724,2,-1.3250007629394673,-2.3600006103515767,-5.247503280639663,-9.380001068115249,4.5999984741210795,3,0.01107122069320643,-1.0449448797297993,100.0500030517578,1.187057467479026,99.12000274658205,-1.2564132660380558,98.25,0.01107122069320643 2095,2018-02-02,98.83000183105469,100.26000213623048,98.8000030517578,99.83999633789062,1086600.0,-0.014262919157260301,-1.7289904881422449,-0.9805783532339647,59.07231581730258,69.86142215237149,0.26040098914096177,-0.8917508181528717,-2.746541965813492,-9.546853277928804,34.76845647465771,1.4599990844726847,1.6266459458807532,0.5995021820068303,-1.7266572758768888,2.9256616398905493,-0.5635775469350364,1.7625819109486969,-1.1712009155273364,43.000030517578125,-30.520494153350512,1.163079728941861,2,0.10499954223632812,-0.9300003051757812,-3.6750030517578125,-7.9250030517578125,5.650001525878906,4,0.04310426416988444,2.9328093143729084,100.26000213623048,-1.0449448797297993,100.0500030517578,1.187057467479026,99.12000274658205,0.04310426416988444 2096,2018-02-05,94.88999938964844,99.30999755859376,94.8499984741211,98.87999725341795,1257500.0,-0.039866461281074406,-1.1916459060890892,3.9505144203894647,39.47129762285614,65.74125847173016,3.882899031287991,3.047783324061541,1.2602986431756165,-5.472326614532562,33.812154462749795,4.4599990844726705,1.4950940542738635,-3.2410003662109403,-5.9492495714584805,-0.5327511609634001,-4.59512496883471,-1.8868757635871702,5.650001525878906,0.7030034861893268,-71.09705719660506,1.3541246026237703,2,2.8050003051757812,2.8050003051757812,0.5349998474121094,-3.720001220703125,9.199996948242188,0,0.09885127319793452,-1.7289904881422449,98.83000183105469,2.9328093143729084,100.26000213623048,-1.0449448797297993,100.0500030517578,0.09885127319793452 2097,2018-02-06,95.01000213623048,95.44000244140624,92.4000015258789,93.52999877929688,1246900.0,0.0012646511471590127,1.5982869756023004,-0.37092835822608367,35.40855857861695,61.12987195115443,3.4623006719111515,2.9208018732777106,1.2021695326061632,-5.43258917379714,32.87523012399723,3.0400009155273295,1.2991136975529116,-3.0214977264404155,-6.033853911023229,-0.009141541857601965,-4.527675818731822,-1.5153196341490087,5.416198730468736,32.06389196626588,-36.082505470687046,1.50617809229141,2,1.459999084472642,1.459999084472642,0.6724967956542827,-3.8400039672851705,9.25,1,0.09598984224956375,-1.1916459060890892,94.88999938964844,-1.7289904881422449,98.83000183105469,2.9328093143729084,100.26000213623048,0.09598984224956375 2098,2018-02-07,94.69000244140624,96.4000015258789,94.5199966430664,94.61000061035156,940100.0,-0.003368063231547036,-13.461032863849764,0.05405516864531147,33.14124268941555,57.013430220504304,3.471721816537084,3.246587905558087,1.5796659428105357,-4.940953415019678,31.667262971798532,1.8800048828125,0.9592575609033247,-3.2394973754882983,-6.559817846494781,0.08082309551818412,-4.8996576109915395,-1.579337139985057,5.415150451660168,28.841340199152132,-36.16281485309226,1.6601602355032379,2,1.7799987792968892,1.7799987792968892,1.2674961090088033,-3.4800033569335795,10.07999420166017,2,0.10233387434970065,1.5982869756023004,95.01000213623048,-1.1916459060890892,94.88999938964844,-1.7289904881422449,98.83000183105469,0.10233387434970065 2099,2018-02-08,92.27999877929688,95.48999786376952,92.23999786376952,94.6999969482422,1038200.0,-0.025451511246930902,-1.5999999999999703,-30.249284760638776,22.689763835041575,52.60210862514755,5.467488254854928,5.625240246258031,4.009386303833367,-2.377014031554012,31.048446276869967,3.25,0.554236860214445,-5.446501159667974,-9.574267722800315,-1.3187345965356343,-7.510384441234152,-3.3826178781017973,7.516948059082026,0.49876426705547805,-58.41973328688713,2.06388328156617,2,4.1100006103515625,4.1100006103515625,3.7549991607666016,-1.0,11.669998168945327,3,0.1469440587122759,-13.461032863849764,94.69000244140624,1.5982869756023004,95.01000213623048,-1.1916459060890892,94.88999938964844,0.1469440587122759 2100,2018-02-09,92.91000366210938,93.54000091552734,90.5999984741211,92.9800033569336,1134700.0,0.006827101117754308,3.941202115723674,0.028925515615049295,22.753560747340373,48.358537995750105,4.459951856634248,4.953048274052065,3.3742649781578535,-2.8596726154494263,30.631504889855155,2.94000244140625,0.1442793537650715,-4.628496551513678,-9.269463607248468,0.012470504221113288,-6.948980079381073,-2.308013023646282,6.433526237792961,26.521302305373734,-26.188650266942187,2.3204835278673936,2,2.6599960327148438,2.6599960327148438,3.1774959564208984,-1.6300048828125,12.329994201660142,4,0.12861905583064392,-1.5999999999999703,92.27999877929688,-13.461032863849764,94.69000244140624,1.5982869756023004,95.01000213623048,0.12861905583064392 2101,2018-02-12,94.3000030517578,95.12999725341795,92.88999938964844,93.58000183105469,900200.0,0.014960707511147087,-1.1333250984552201,-10.28577656675729,31.320787744154742,44.17883107412152,2.7387281702914237,3.4899528362461325,2.003255050303693,-4.091789048870382,29.352837355573108,2.239997863769517,-0.17886228079102295,-3.078497314453145,-7.940435737421495,1.7834411085152055,-5.509466525937327,-0.6475281029689626,4.344044334082042,63.793148807315546,15.244155269128044,2.430969211484175,2,1.2699966430664205,1.2699966430664205,1.764997482299819,-3.0200042724609233,10.75,0,0.10795334014558167,3.941202115723674,92.91000366210938,-1.5999999999999703,92.27999877929688,-13.461032863849764,94.69000244140624,0.10795334014558167 2102,2018-02-13,94.87999725341795,95.08000183105469,92.62000274658205,93.94000244140624,800200.0,0.006150521557690913,2.671629554137127,1.3055461365659564,34.83063373931647,39.48442183983271,1.6696173577425384,2.874621719718917,1.4029589761679233,-4.514992270019789,27.879199786816926,2.459999084472642,-0.4230480994962136,-2.3825031280517663,-7.37142030287049,2.6064140467669574,-4.876961715461135,0.11195545935760265,3.1205262194843897,73.7930435743429,27.367149021088224,2.4944585874093623,2,0.5900001525879048,0.6900024414062642,1.1850032806396626,-3.5999984741210795,9.110000610351562,1,0.09706997629725267,-1.1333250984552201,94.3000030517578,3.941202115723674,92.91000366210938,-1.5999999999999703,92.27999877929688,0.09706997629725267 2103,2018-02-14,96.62999725341795,96.77999877929688,93.5199966430664,94.37000274658205,916000.0,0.01844435129277966,1.5468790978232363,2.4042627448115472,43.431641009513704,35.791089087062005,-0.6889819308944851,1.0708366167185943,-0.3222807849384708,-6.0941979608043795,25.793466782302914,3.2600021362304688,-0.6303252728573199,-0.5635028839111413,-5.547059633261981,4.420053865439698,-3.055281258586561,1.9282754907642783,0.778484219581884,97.57279096324164,49.3036023723939,2.4917783746754174,2,-1.1999969482421733,-1.0599975585937358,-0.342496871948228,-5.3499984741210795,5.480003356933608,2,0.07896103797666876,2.671629554137127,94.87999725341795,-1.1333250984552201,94.3000030517578,3.941202115723674,92.91000366210938,0.07896103797666876 2104,2018-02-15,98.2300033569336,98.2300033569336,96.51000213623048,97.4000015258789,937600.0,0.01655806839484364,3.144572111407264,0.36725834002876684,49.753712632322156,34.75568873317529,-2.913624437722433,-0.5552754824132933,-1.8903520557086182,-7.518120043393026,24.655849438610378,1.7200012207031108,-0.957288687724116,1.0350028991699247,-3.949847581112053,6.019853379451902,-1.457422340971064,3.5274281393109135,-7.6300048828125,100.0,48.32886272646847,2.4924252401409874,2,-3.275005340576172,-2.660003662109375,-1.9425029754638672,-6.950004577636719,5.359992980957031,3,0.0665783677352505,1.5468790978232363,96.62999725341795,2.671629554137127,94.87999725341795,-1.1333250984552201,94.3000030517578,0.0665783677352505 2105,2018-02-16,98.79000091552734,99.68000030517578,98.16999816894531,98.16999816894531,2067700.0,0.005700880988051216,-3.8709530548206486,0.7469896130159022,51.61290469599347,36.10475618574611,-3.8888466020290338,-1.184675478880834,-2.4089924892890764,-7.8925188006662665,23.030122322142837,1.5100021362304688,-1.4554791892224017,1.6005004882812557,-3.3766659173085003,6.577666893871012,-0.8880827145136294,4.089083691076141,-8.037402343750003,87.39377199125103,32.28850127618131,2.48858320279488,2,-3.6500015258789062,-3.220001220703125,-2.762500762939453,-7.345001220703125,2.8700027465820312,4,0.05223196664535945,3.144572111407264,98.2300033569336,1.5468790978232363,96.62999725341795,2.671629554137127,94.87999725341795,0.05223196664535945 2106,2018-02-20,97.04000091552734,98.51000213623048,96.58999633789062,98.51000213623048,1466200.0,-0.017714343392874143,1.6122506176171085,-2.3709592075309405,44.097614624873856,37.07020685755243,-2.01354185110047,0.3899986001498803,-0.6348611782059947,-5.963136242806712,21.246585885766656,2.2000045776367188,-2.0500728216179027,-0.02549972534180256,-4.8802640556627495,4.829264604979144,-2.452881890502283,2.401882439818678,-5.930306274414065,62.60622800874888,8.559177480370096,2.427382165160475,2,-1.9000015258789062,-1.470001220703125,-1.0125007629394531,-5.555000305175781,4.720001220703139,1,0.08450120435778041,-3.8709530548206486,98.79000091552734,3.144572111407264,98.2300033569336,1.5468790978232363,96.62999725341795,0.08450120435778041 2107,2018-02-21,99.2300033569336,102.0,99.0,100.0,1855600.0,0.022568038136279833,-3.878035467283633,0.5238068052066631,47.82839207788125,38.702112345159726,-3.9582364467048734,-1.8989383061485796,-2.760924437550983,-7.960477642971881,20.62312300942332,4.959999084472656,-2.3849258184434774,2.1655025482177734,-2.687375358725461,7.018380455161008,-0.2609364052538439,4.591941501689391,-7.777496489257814,67.33495817779901,16.330917185663566,2.4264389534716195,2,-2.930004119873047,-2.930004119873047,-3.1875038146972656,-7.730003356933594,4.769996643066406,2,0.05865161239478622,1.6122506176171085,97.04000091552734,-3.8709530548206486,98.79000091552734,3.144572111407264,98.2300033569336,0.05865161239478622 2108,2018-02-22,99.61000061035156,101.69000244140624,98.98999786376952,100.62000274658205,1734000.0,0.0038294592417891238,-1.3999959310033503,1.3116968045578585,48.29396020622178,41.54702305306865,-3.9861215575392634,-2.3514528891729753,-3.0944599627426186,-8.150354429942197,19.568658729840084,2.7000045776367188,-2.193783763651197,2.5149997711181697,-2.396411666854874,7.4264112090912135,0.059294052131647845,4.970705490104692,-7.524644154736336,56.466296545925665,10.046426363100203,2.4557057189865215,2,-3.3100013732910156,-3.3100013732910156,-3.417499542236328,-7.979999542236328,1.9799957275390625,3,0.04397146096355686,-3.878035467283633,99.2300033569336,1.6122506176171085,97.04000091552734,-3.8709530548206486,98.79000091552734,0.04397146096355686 2109,2018-02-23,101.54000091552734,101.56999969482422,99.18000030517578,100.0,802700.0,0.01937556764732329,1.9875020861645567,-1.5247501567421584,56.930940163335286,45.34450965484585,-4.989113860472116,-4.267933715885334,-4.895295924616818,-9.889695332632755,18.856306613803373,2.3899993896484375,-1.896735056960324,4.297499847412112,-0.9674229795095499,9.562422674333774,1.6650384339512811,6.929961260872943,-8.859765847249037,91.49725003525596,42.80056278223797,2.6324614134608297,2,-4.229999542236328,-5.240001678466797,-5.07750129699707,-9.240001678466797,1.9599990844726562,4,0.005613548253740941,-1.3999959310033503,99.61000061035156,-3.878035467283633,99.2300033569336,1.6122506176171085,97.04000091552734,0.005613548253740941 2110,2018-02-26,103.58999633789062,103.62000274658205,101.79000091552734,101.83000183105469,1005800.0,0.0201890427799849,1.0109829303464077,1.1428528964434161,74.63192283167118,50.15685799790323,-5.995304751872226,-6.221038961287647,-6.798669367365079,-11.740444183721976,19.04802263764503,2.0800018310547017,-1.4569592284782829,6.08349533081055,0.1112007552679728,12.055789906353127,3.0973480430392613,9.069642618581838,-10.35057537370902,99.57316669506415,42.95472805371027,2.9861472877712902,2,-5.4699935913085795,-6.4799957275390625,-6.817495346069336,-9.40499496459961,0.9300003051757812,0,0.0,1.9875020861645567,101.54000091552734,-1.3999959310033503,99.61000061035156,-3.878035467283633,99.2300033569336,0.0 2111,2018-02-27,103.06999969482422,103.86000061035156,103.04000091552734,103.8499984741211,951300.0,-0.005019757326472751,1.049991416963894,-0.4431825078244887,72.31450345561764,54.32173241082559,-4.582340430686841,-5.609001619242747,-6.1289450857520364,-11.02587443175608,19.605941454967358,0.8199996948242188,-0.5935607009476485,5.322498703002935,-1.1446253450967134,11.789622751102584,2.088936678953118,8.556060727052753,-9.000132188050586,83.778224435668,23.06016308089204,3.2335620240498217,2,-4.380001068115234,-5.840000152587891,-6.085000991821289,-8.700000762939453,2.379997253417983,1,-0.013679984834477965,1.0109829303464077,103.58999633789062,1.9875020861645567,101.54000091552734,-1.3999959310033503,99.61000061035156,-0.013679984834477965 2112,2018-02-28,102.19000244140624,103.72000122070312,102.16000366210938,103.66999816894531,867400.0,-0.008537860250543594,-1.0259796878870449,1.8974333894127495,70.13964008260399,57.28928786339117,-2.856795059569791,-4.729709718239306,-5.116674904113879,-9.956361967608089,19.643096229571473,1.55999755859375,0.2809673789474232,4.289001464843736,-2.455093138048312,11.033096067735784,0.9169541633977047,7.661048766289767,-7.141121624274817,65.70847582955892,0.9186404024759725,3.3720473014460253,2,-2.00500106811522,-4.960002899169908,-4.845001220703111,-7.590000152587876,1.9399948120117188,2,-0.0042078510118669366,1.049991416963894,103.06999969482422,1.0109829303464077,103.58999633789062,1.9875020861645567,101.54000091552734,-0.0042078510118669366 2113,2018-03-01,101.05999755859376,102.68000030517578,100.0,102.0,996700.0,-0.011057880965022915,1.33043195584245,0.6351386182507859,75.3171875247494,60.12967396254976,-1.1536266326097433,-3.7103926982325106,-3.873504797782246,-8.640371105945235,18.599874125063867,2.6800003051757812,0.9930573332713379,3.10849685668947,-3.717974869751245,9.934968583130185,-0.3047390065308946,6.521732719909835,-5.130004762140331,40.17087886380747,-31.39842041675346,3.413235863220358,3,-0.8349990844726705,-3.829998016357436,-3.67999649047853,-6.459995269775405,3.709999084472642,3,0.02909165359618826,-1.0259796878870449,102.19000244140624,1.049991416963894,103.06999969482422,1.0109829303464077,103.58999633789062,0.02909165359618826 2114,2018-03-02,101.37000274658205,101.58999633789062,99.3000030517578,100.19000244140624,1140600.0,0.003067536072406396,1.8271740410201038,-1.255316213232956,74.853116195881,62.71191968475949,-1.0855381585714667,-4.14551852097587,-4.09471297765846,-8.755909290302995,18.176132726987255,2.2899932861328267,1.6813318792078462,3.3630020141601733,-3.559862838378237,10.285866866698584,-0.0984304121090247,6.824434440429371,-4.647009168738805,45.394754453829236,-30.55618043099419,3.4614324262692016,3,-1.1450042724609517,-4.140003204345717,-3.805004119873061,-6.585002899169936,5.0999984741210795,4,0.0021702040578863713,1.33043195584245,101.05999755859376,-1.0259796878870449,102.19000244140624,1.049991416963894,103.06999969482422,0.0021702040578863713 2115,2018-03-05,103.08999633789062,103.33999633789062,100.86000061035156,101.2699966430664,857700.0,0.01696748095793632,1.137927632552526,1.5423722238385817,75.33140612233956,66.18234096225567,-2.381916541488195,-5.8288483768864126,-5.70602647966075,-10.266745545680564,17.900507973829814,2.4799957275390625,2.2033764652987884,4.86999588012695,-2.412295694542479,12.15228745479638,1.2288500927922428,8.511141667461658,-5.653302056796548,83.11393235266566,5.392751419366434,3.641145787334712,3,-1.6649971008300781,-5.859996795654297,-5.3249969482421875,-8.304996490478516,2.9600067138671733,0,0.003977143046601128,1.8271740410201038,101.37000274658205,1.33043195584245,101.05999755859376,-1.0259796878870449,102.19000244140624,0.003977143046601128 2116,2018-03-06,104.2699966430664,104.5500030517578,103.08000183105469,103.30999755859376,1012700.0,0.011446312417241478,-1.0704380483663654,0.5274721128815144,76.1559916046894,69.32985202078991,-2.713882861052511,-6.608935422584082,-6.771710365790881,-11.235149931761669,17.825384084170054,1.4700012207031108,2.562639070521641,5.580996322631833,-2.0003553073489115,13.162347952612578,1.7903205076414537,9.371672137622213,-6.190971729046581,94.66654459635444,15.76901093446071,3.790675814990374,3,-2.4999961853027486,-6.694995880126953,-6.504997253417969,-9.484996795654297,2.0699996948242188,1,0.0023976216366035086,1.137927632552526,103.08999633789062,1.8271740410201038,101.37000274658205,1.33043195584245,101.05999755859376,0.0023976216366035086 2117,2018-03-07,104.12999725341795,104.3000030517578,103.08000183105469,103.62999725341795,636500.0,-0.0013426622629296725,1.9047247098145017,0.5208338300391878,72.94982154496674,72.06939216953936,-2.017931093078232,-6.061429291460271,-6.492808412569943,-10.876153076417921,16.639302402848134,1.2200012207031108,2.875019144344762,4.984997177124015,-2.7599630720511215,12.729957426299151,1.1125170525364467,8.857477301711583,-5.274454962869569,91.99988955543155,14.82582159000701,3.8724801245875686,3,-2.2649955749511577,-6.554996490478501,-6.364997863769517,-9.344997406005845,1.290000915527358,2,0.01267645951830576,-1.0704380483663654,104.2699966430664,1.137927632552526,103.08999633789062,1.8271740410201038,101.37000274658205,0.01267645951830576 2118,2018-03-08,104.37999725341795,104.68000030517578,103.76000213623048,104.33000183105469,824300.0,0.0024008451608001913,1.8307569515358084,0.09999084472653408,70.51366878939393,73.57858423910142,-1.6987977702434165,-5.848092184775098,-6.590077476920058,-10.91082344118746,16.106205148419832,0.9199981689452983,3.5361771592741604,4.750497436523418,-3.033282399384916,12.534277272431751,0.8586075185692579,8.642387354477577,-4.841119671524439,94.4237322506581,19.305152840419694,3.8918899179541637,3,-2.3899955749511577,-6.739997863769517,-6.614997863769517,-9.434997558593736,2.5300064086914205,3,-0.002395094908778761,1.9047247098145017,104.12999725341795,-1.0704380483663654,104.2699966430664,1.137927632552526,103.08999633789062,-0.002395094908778761 2119,2018-03-09,105.83999633789062,106.01000213623048,104.6500015258789,104.9499969482422,1175900.0,0.013987345496168535,1.2113633544225002,17.801617579739247,72.18376047241773,73.30656619918437,-2.7766970324636304,-6.577346868551118,-7.887547452699181,-12.147691089635202,14.837142931491352,1.6300048828125284,4.047309677987059,5.532496643066409,-1.910631736886657,12.975625023019475,1.810932453089876,9.254060833042942,-5.581361574737585,96.69891751515853,22.177464258350483,3.72156418997653,3,-3.1849937438964844,-7.534996032714844,-7.504995346069336,-10.374996185302734,1.5400009155273295,4,-0.010109596861740955,1.8307569515358084,104.37999725341795,1.9047247098145017,104.12999725341795,-1.0704380483663654,104.2699966430664,-0.010109596861740955 2120,2018-03-12,104.86000061035156,106.06999969482422,104.68000030517578,105.81999969482422,681000.0,-0.00925921921246542,-1.1060601681935092,-1.0786513964373448,75.85980875029708,73.70048900970431,-1.7853551854913974,-4.907810363674201,-6.7569276474228275,-10.949114974547939,12.989895310985347,1.3899993896484375,4.543821922915427,3.955001068115237,-2.8816333156316887,10.791635451862163,0.5366838762417672,7.373318259988707,-3.6811470675061315,59.531774282032636,-15.815405951485907,3.4183171918734634,3,-2.174999237060547,-6.525001525878906,-6.442499160766602,-9.275001525878906,3.1299972534179545,0,0.015353810804695112,1.2113633544225002,105.83999633789062,1.8307569515358084,104.37999725341795,1.9047247098145017,104.12999725341795,0.015353810804695112 2121,2018-03-13,104.4800033569336,106.06999969482422,104.12999725341795,105.81999969482422,617400.0,-0.003623853244384412,1.1087025027781157,1.3958308498040992,69.72203975086067,73.65408897284394,-1.323494929797647,-3.9274093795647786,-6.249538171547414,-10.354360009390959,11.93433667560487,1.9400024414062642,4.712395837845037,3.0660037994384766,-3.191387777284305,9.323395376161258,-0.06269198892290717,6.19469958779986,-2.4207435067319807,46.82282696061545,-28.317667549795736,3.1286957883613904,3,-1.7950019836425781,-6.1450042724609375,-6.062501907348633,-8.870002746582031,3.089996337890625,1,0.015026795983731356,-1.1060601681935092,104.86000061035156,1.2113633544225002,105.83999633789062,1.8307569515358084,104.37999725341795,0.015026795983731356 2122,2018-03-14,104.08999633789062,105.0,103.91000366210938,104.91000366210938,508600.0,-0.0037328388831554538,1.17999267578125,0.6119474367441754,66.81681079663069,72.70960266971964,-0.7103295102304514,-2.964000220421539,-5.719537327909478,-9.757506878277098,10.689681010593365,1.089996337890625,4.350438143629631,2.215496826171872,-3.3326195519248643,7.763613204268609,-0.5585613628765032,4.9895550152202475,-1.3088033156569452,14.285478373450472,-60.605740233037366,2.7740581890483695,3,-1.4049949645996094,-5.754997253417969,-6.394996643066406,-8.009994506835938,3.2900009155273295,2,0.021615910069745725,1.1087025027781157,104.4800033569336,-1.1060601681935092,104.86000061035156,1.2113633544225002,105.83999633789062,0.021615910069745725 2123,2018-03-15,104.26000213623048,104.70999908447266,103.58000183105469,104.25,612900.0,0.0016332577992221875,1.483521274365961,-0.012197618161535752,61.764713646851405,71.25533571982746,-0.42318084003400713,-2.6699670037437926,-5.739207062468253,-9.71933444264414,10.284843681530148,1.1299972534179688,4.059786335449928,2.004002380371105,-3.0533018317653955,7.061306592507606,-0.5246497256971452,4.532654486439355,-0.8868239129305096,27.309272633124426,-43.60260518063764,2.5286521060682534,3,-0.7950019836425923,-5.925003051757827,-7.790000915527358,-7.790000915527358,3.3899993896484233,3,0.011125992796346962,1.17999267578125,104.08999633789062,1.1087025027781157,104.4800033569336,-1.1060601681935092,104.86000061035156,0.011125992796346962 2124,2018-03-16,104.7699966430664,105.37999725341795,104.16000366210938,104.3000030517578,979300.0,0.004891564323675546,-2.2533493382704117,46.98932112884389,55.88822704842078,69.09498248939204,-0.4471943459003853,-2.8088932628868974,-6.0808131422744225,-10.015113544021062,10.684492368818542,1.2199935913085795,3.8804061794836286,2.186997222900388,-2.6134524431541877,6.987446888954963,-0.21322761012689284,4.587222055927668,-1.1899948120117188,47.7909973067295,-18.69008452274624,2.4002248330272877,3,-0.19499588012695312,-6.43499755859375,-8.299995422363281,-8.299995422363281,2.2100067138671875,4,0.020425762027401984,1.483521274365961,104.26000213623048,1.17999267578125,104.08999633789062,1.1087025027781157,104.4800033569336,0.020425762027401984 2125,2018-03-19,103.9499969482422,104.55999755859376,103.0999984741211,104.48999786376952,709800.0,-0.007826665277253064,3.294113027185178,-1.1489537847181814,54.26355271046823,66.66248927892302,0.5672810910636343,-1.6680189535707086,-5.1139557483187446,-8.982214543720588,11.482878042691306,1.6699981689453125,3.694966772902376,1.1089977264404496,-3.3774983243471723,5.5954937772280715,-1.1342502989533614,3.3522457518342605,2.120002746582017,28.61946548021544,-34.20000269849414,2.2432480253938083,3,0.6250038146972514,-5.6149978637695455,-7.559997558593764,-7.559997558593764,2.6700057983398438,0,0.03299663690113985,-2.2533493382704117,104.7699966430664,1.483521274365961,104.26000213623048,1.17999267578125,104.08999633789062,0.03299663690113985 2126,2018-03-20,105.23999786376952,105.58999633789062,104.25,104.25,580200.0,0.012409821581520708,-1.7070691502069189,-1.8333262690911847,64.21246257296103,65.69167161536684,-0.6377181098856823,-2.4371524720437208,-6.266483337490257,-10.051409861686281,11.905883154480229,1.6399993896484233,3.5511009660973514,1.9889987945556555,-1.691753073786316,5.669750662897627,0.14862286038467687,3.829374728726634,0.7706018066406415,85.94382432154958,22.519456930933572,1.8403759341709829,3,-0.6549987792968608,-5.894996643066392,-9.669998168945298,-9.669998168945298,1.4000015258789205,1,0.02613074929514725,3.294113027185178,103.9499969482422,-2.2533493382704117,104.7699966430664,1.483521274365961,104.26000213623048,0.02613074929514725 2127,2018-03-21,105.0500030517578,105.87000274658205,104.8000030517578,105.06999969482422,466800.0,-0.001805347927293366,-3.115410009243249,-0.020198672944890222,70.37797870002501,65.6765949387703,-0.33916297456605093,-1.8854497765350544,-5.942257192328881,-9.628614934635024,12.243653818321077,1.0699996948242472,3.261098471712856,1.5080039978027173,-1.7275575166662378,4.7435655122716724,-0.10977675943175313,3.125784755037188,0.902384594726584,70.39716859007818,3.864858674116803,1.6177807572344758,3,-0.46500396728514204,-5.705001831054673,-9.48000335693358,-9.48000335693358,2.069999694824247,2,0.02398854421569907,-1.7070691502069189,105.23999786376952,3.294113027185178,103.9499969482422,-2.2533493382704117,104.7699966430664,0.02398854421569907 2128,2018-03-22,103.98999786376952,105.37000274658205,103.05999755859376,104.0199966430664,1119100.0,-0.010090482219843655,-1.4444507237835718,1.5001907668825136,62.42882725852652,64.59271347056016,0.7372307002418381,-0.5064473175134481,-4.748866334302718,-8.349669458976209,12.284212897799273,2.3100051879882812,2.811111629572011,0.22899894714353763,-2.4269952414670684,2.8849931357541436,-1.0989981471617654,1.5569960414488406,1.9053419992676055,33.09603516574117,-34.618365127931554,1.327997094305303,3,0.5750007629394673,-4.1949996948242045,-8.469999313354478,-8.419998168945298,2.4599990844726847,3,0.03259928319346117,-3.115410009243249,105.0500030517578,-1.7070691502069189,105.23999786376952,3.294113027185178,103.9499969482422,0.03259928319346117 2129,2018-03-23,102.11000061035156,104.0500030517578,102.0500030517578,104.04000091552734,660900.0,-0.018078635369151663,1.0512772358964426,64.3359613427976,45.4205794063331,61.21057687678638,2.2713420349586215,1.4950967863865685,-2.742006004110536,-6.261197681264775,12.227698930285829,2.0,2.4256010989385857,-1.6794982910156193,-4.245866508064154,0.8868699260329151,-2.9626823995398865,-0.3963141824913521,3.760002136230483,1.570616842589162,-61.54398202593957,1.283184108524269,3,1.9500007629394531,-0.8199996948242188,-6.6100006103515625,-6.540000915527344,4.580001831054673,4,0.054255223606038516,-1.4444507237835718,103.98999786376952,-3.115410009243249,105.0500030517578,-1.7070691502069189,105.23999786376952,0.054255223606038516 2130,2018-03-26,103.58999633789062,103.72000122070312,101.73999786376952,103.5500030517578,605100.0,0.014494131022353862,12.199888103351908,-0.020721906636788946,46.909087378129,58.675804390927304,0.6618518049245949,0.015917138832065802,-4.085963906384137,-7.518164103605756,11.500001664764211,1.980003356933608,2.1248773059741097,-0.19950256347655682,-2.7658707805250913,2.3668656535719776,-1.482686672000824,1.0836815450477104,2.050806427001959,44.794098956640006,-13.737458616598673,1.283184108524269,3,0.21500396728515625,-2.259998321533203,-8.327497482299805,-8.019996643066406,-3.589996337890625,0,0.032725235436686484,1.0512772358964426,102.11000061035156,-1.4444507237835718,103.98999786376952,-3.115410009243249,105.0500030517578,0.032725235436686484 2131,2018-03-27,101.66000366210938,104.38999938964844,101.0500030517578,103.83999633789062,962600.0,-0.018631071956851764,1.0365838908065848,-54.50896604347548,40.34403298956283,55.73438463458643,2.402398251596111,1.9340184265028597,-2.0663128171310916,-5.379689297835569,10.76455650290941,3.339996337890639,1.5869285337898447,-2.058995437622073,-4.781313880505763,0.663323005261617,-3.420154659063911,-0.6978362161802352,3.668734710693357,12.655615123930403,-39.922217980035086,1.3611592214418418,3,1.7999992370605469,-0.3300056457519531,-6.305004119873047,-6.090003967285156,-1.0500030517578125,1,0.04879007383236367,12.199888103351908,103.58999633789062,1.0512772358964426,102.11000061035156,-1.4444507237835718,103.98999786376952,0.04879007383236367 2132,2018-03-28,101.76000213623048,102.8000030517578,101.3499984741211,101.91000366210938,448600.0,0.0009836560153340113,-1.9896728828623047,0.06880827057143005,39.63608225270237,53.27564781301432,2.1647826223613293,1.8974362089093972,-2.063970849800839,-5.345628839705043,10.41129458212542,1.4500045776367045,1.0418259995957442,-1.9374969482421704,-4.716854216045036,0.8418603195606948,-3.327175582143596,-0.5478183143407449,3.14086270446775,16.43516515344499,-29.57508446466975,1.3896786339014298,3,1.700000762939439,0.769996643066392,-6.405002593994155,-6.190002441406264,0.5999984741210795,2,0.047955946845253505,1.0365838908065848,101.66000366210938,12.199888103351908,103.58999633789062,1.0512772358964426,102.11000061035156,0.047955946845253505 2133,2018-03-29,104.0,104.5999984741211,101.61000061035156,102.41999816894531,1275400.0,0.02201255716141537,1.1510785443767495,-10.53323839072375,43.144565271770496,51.859685393386506,-0.12960439127414247,-0.11700991016570583,-4.199602146369799,-7.455383839961698,10.90500319596328,2.9899978637695312,0.7134691178394661,0.15550079345703693,-2.3321884404782764,2.6431900273923503,-1.0883438235106127,1.3993454104246865,-2.9499969482422017,83.09861273788167,41.7031928485058,1.243844616967656,3,-0.5399971008300781,-1.470001220703125,-7.700000762939453,-7.700000762939453,-0.3099975585937642,3,0.03000002640944266,-1.9896728828623047,101.76000213623048,1.0365838908065848,101.66000366210938,12.199888103351908,103.58999633789062,0.03000002640944266 2134,2018-04-02,101.58999633789062,103.41000366210938,100.31999969482422,103.30999755859376,1006400.0,-0.023173112135667084,2.218731622029723,-1.0886071059518956,38.98987781658407,50.162610405177155,1.991283575394661,2.4351727440172795,-1.7172095954028919,-4.927988822387206,11.500131945502446,3.6800003051757812,0.3855083675987032,-2.2655025482177678,-4.708670025831097,0.17766492939556144,-3.4870862870244395,-1.043918809411096,3.0100021362304688,29.67282722625083,-9.038985609882317,1.2215837388066664,4,1.5050048828125,1.035003662109375,-5.289997100830078,-5.289997100830078,2.0300064086914205,0,0.04783936199965111,1.1510785443767495,104.0,-1.9896728828623047,101.76000213623048,1.0365838908065848,101.66000366210938,0.04783936199965111 2135,2018-04-03,103.5,103.95999908447266,101.45999908447266,101.81999969482422,887000.0,0.018801099822433942,-1.0833320087865137,-0.97674367026844,47.00853625989131,48.2510630370583,0.011996627172607077,0.5875863116615392,-3.5537041494941093,-6.709420466225708,11.544344119019549,2.5,0.1834889666475874,-0.3759990692138615,-2.7989181413888815,2.0469200029611585,-1.5874586053013786,0.8354604668736556,1.0999984741210938,74.29909374175561,35.10081324099278,1.2114595360875102,4,-0.404998779296875,-0.8149986267089844,-6.694999694824219,-7.200000762939453,1.279998779296875,1,0.03082127962711345,2.218731622029723,101.58999633789062,1.1510785443767495,104.0,-1.9896728828623047,101.76000213623048,0.03082127962711345 2136,2018-04-04,104.5199966430664,104.8000030517578,102.33999633789062,102.33999633789062,848900.0,0.009855040029627116,-1.2568865775170743,1.2976189935558875,51.26396424722128,46.12728365341344,-1.252596669658871,-0.43502458156822854,-4.506810989536632,-7.61260951774014,11.302732539123813,2.4600067138671733,0.051377375125966296,0.6314975738525419,-1.8025341143421798,3.0655292620472636,-0.585518270244819,1.8485134179499028,-4.1999969482421875,93.74986163217861,49.27698669715889,1.217015844097362,4,-1.6749954223632812,-1.8349952697753906,-6.904994964599609,-7.409996032714844,1.3800048828125,2,-0.04324528117334425,-1.0833320087865137,103.5,2.218731622029723,101.58999633789062,1.1510785443767495,104.0,-0.04324528117334425 2137,2018-04-05,105.4499969482422,105.75,104.61000061035156,104.83999633789062,805300.0,0.008897821804871642,-1.130855781983087,0.27981675456801836,53.348328808787095,45.11833938122017,-2.369018576506832,-1.3292127982426933,-5.349031553575912,-8.423679253370054,11.196223351753574,1.2300033569335938,0.01634760303871019,1.4954978942871264,-1.0357492717688643,4.026745060343117,0.22987431125912394,2.761121477315129,-5.040397186279307,94.47508223025622,45.85527251710741,1.2656235830279958,4,-2.4149971008300923,-2.764995574951186,-7.4899978637695455,-8.219997406005874,0.43000030517575283,3,-0.045898496708978054,-1.2568865775170743,104.5199966430664,-1.0833320087865137,103.5,2.218731622029723,101.58999633789062,-0.045898496708978054 2138,2018-04-06,104.12999725341795,105.62000274658205,103.37999725341795,104.56999969482422,1267300.0,-0.012517778407069469,-1.309281107440612,-0.7213147559846977,48.27771837412472,45.435799266530346,-1.1477720296437042,-0.03046473243058756,-3.9467213210138965,-6.963274805934475,10.730599570061273,2.240005493164091,-0.2926283861728791,0.1879981994628821,-2.336862773246807,2.712859172172571,-1.0744322868919625,1.4504286858177267,-3.5067814819335723,70.1656969514737,20.55534046525152,1.2624304863548421,4,-1.0949974060058452,-1.444995880126939,-5.422496795654283,-6.899997711181626,1.1200027465820455,4,-0.01699795150055372,-1.130855781983087,105.4499969482422,-1.2568865775170743,104.5199966430664,-1.0833320087865137,103.5,-0.01699795150055372 2139,2018-04-09,104.7699966430664,106.05999755859376,104.31999969482422,104.55999755859376,964400.0,0.006146157750210213,-4.043509990159154,-0.4772679983353664,52.22826170335478,46.02681863599988,-1.5318624069828104,-0.7955228244438501,-4.48205859340996,-7.447982490496997,9.848904235179049,1.9300003051758097,-0.6531060989916,0.8814975738525419,-1.5161690670862242,3.279164214791308,-0.31733574661684827,2.080330894321932,-3.941709502441398,71.95649253397133,18.87751752128375,1.1988333204693848,4,-1.5799980163574219,-2.0849952697753906,-6.042497634887695,-7.539997100830078,0.2700042724609375,0,-0.010308239345845571,-1.309281107440612,104.12999725341795,-1.130855781983087,105.4499969482422,-1.2568865775170743,104.5199966430664,-0.010308239345845571 2140,2018-04-10,106.47000122070312,106.88999938964844,105.38999938964844,106.23999786376952,1019700.0,0.01622606311068564,1.8037391174142763,1.0952588555859728,53.26954815383563,47.46298698758575,-3.1071232605277572,-2.496734658170567,-6.0464623673880595,-8.979796382389367,9.029689790980095,2.1200027465820312,-0.8221570470783206,2.501002120971677,-0.1306896819138217,5.132693923857175,1.1851562195289347,3.816848022414419,-5.327811454999988,90.76927720338443,40.118808176801,1.315845901442746,4,-2.865001678466797,-2.865001678466797,-7.742502212524414,-9.240001678466797,-1.7900009155273438,1,-0.02676808905273964,-4.043509990159154,104.7699966430664,-1.309281107440612,104.12999725341795,-1.130855781983087,105.4499969482422,-0.02676808905273964 2141,2018-04-11,106.0500030517578,106.7699966430664,105.72000122070312,106.02999877929688,654500.0,-0.003944755932468791,-2.2812388241184465,0.08697382824154892,52.626051346163855,48.906316886859244,-2.2338269958499097,-2.0586324386337225,-5.491013818818601,-8.408149734628083,8.449996813353192,1.0499954223632812,-0.6283870017064004,2.0025039672851364,-0.7825601607080301,4.787568095278303,0.6099719032885531,3.3950360312817196,-4.447988516139034,76.06849496699334,26.762675636980227,1.3925320639965864,4,-2.44500350952147,-2.44500350952147,-6.722503662109361,-8.82000350952147,-1.4700012207031108,2,-0.011975523205228877,1.8037391174142763,106.47000122070312,-4.043509990159154,104.7699966430664,-1.309281107440612,104.12999725341795,-0.011975523205228877 2142,2018-04-12,106.33999633789062,106.93000030517578,105.4000015258789,106.41000366210938,537100.0,0.002734495783006219,1.7567530414461474,-3.4996186117492445,56.43131053254232,50.38262191583389,-2.0180454560160968,-2.2887647042184796,-5.667441364500476,-8.538797897673561,7.8909114466874195,1.529998779296875,-0.5404590717332525,2.179997253417966,-0.7880564443617999,5.148050951197732,0.695970404528083,3.664024102307849,-4.314943013949488,83.38018422285558,30.701060441747856,1.4840268488898805,4,-2.714996337890625,-2.714996337890625,-6.6674957275390625,-8.764995574951172,-0.02999877929686079,3,-0.004137622975024846,-2.2812388241184465,106.0500030517578,1.8037391174142763,106.47000122070312,-4.043509990159154,104.7699966430664,-0.004137622975024846 2143,2018-04-13,105.41999816894531,106.79000091552734,105.18000030517578,106.5999984741211,742300.0,-0.008651478283129288,1.0640964821761307,16.855383609415867,59.56095015368988,52.66829661995676,-0.9783184805422565,-1.3464393486489428,-4.6722077111131455,-7.463026941353945,7.433366455713887,1.6100006103515625,-0.1977976059742872,1.2019992828369084,-1.8191436036953093,4.223142169369126,-0.30857216042920754,2.7125707261030243,-2.9044501468807056,42.14552555115785,-16.29629093188587,1.5105714432661095,4,-1.2249984741210938,-1.7949981689453125,-5.6999969482421875,-7.844997406005859,1.7400054931640625,4,0.0043634897786228866,1.7567530414461474,106.33999633789062,-2.2812388241184465,106.0500030517578,1.8037391174142763,106.47000122070312,0.0043634897786228866 2144,2018-04-16,106.91000366210938,107.12999725341795,105.94000244140624,106.3499984741211,483500.0,0.014133992781675042,1.3800077820418617,-0.47458054504897684,59.584321146559276,54.06560605180875,-1.8263839459976197,-2.81207723606488,-6.074882467031387,-8.803619751075672,6.737477688107199,1.709999084472642,0.21925108608807875,2.5850044250488224,-0.6616262918720821,5.831635141969727,0.9616890665883631,4.208319783509282,-3.9530104117336577,88.71825971282196,27.370723619763282,1.6233153584604532,4,-2.175006866455078,-3.1850051879882812,-7.095003128051758,-9.270004272460938,-1.2600021362304688,0,-0.015527112573635704,1.0640964821761307,105.41999816894531,1.7567530414461474,106.33999633789062,-2.2812388241184465,106.0500030517578,-0.015527112573635704 2145,2018-04-17,107.37999725341795,108.4499969482422,106.91000366210938,107.70999908447266,844400.0,0.004396161025248979,-1.4252072569987007,-0.5892835247476447,68.03277466193241,55.92880720899888,-1.886506722327212,-3.1746966550584403,-6.404183146870295,-9.130648762471694,6.8005683640055175,1.5399932861328267,0.4621427614737854,2.8834980010986158,-0.6310445195810956,6.398040521778327,1.126226740758753,4.640769261438479,-3.9222435226771637,67.27826320271507,-0.21903541897454204,1.7572712603398581,4,-1.4650001525878764,-2.9949989318847514,-6.899995803832994,-9.074996948242173,-1.7199935913085795,1,-0.021791734007668095,1.3800077820418617,106.91000366210938,1.0640964821761307,105.41999816894531,1.7567530414461474,106.33999633789062,-0.021791734007668095 2146,2018-04-18,107.98999786376952,108.12000274658205,106.27999877929688,107.75,655600.0,0.005680765747385408,6.359903565924231,-0.7272622185230679,69.02870368298979,57.67107108391029,-2.1819830271643923,-3.7609358524584735,-6.736484314472918,-9.609451819354561,6.298805899843504,1.8400039672851705,1.025964587840548,3.3559986114501754,-0.48137057312321474,7.193367796023566,1.4373140191634803,5.2746832037368705,-3.8333300825785273,85.93273526906978,11.481686613346568,1.9186845922866926,4,-2.075000762939439,-3.604999542236314,-7.479997634887681,-9.65499877929686,-1.5299987792968608,2,-0.030650964201048847,-1.4252072569987007,107.37999725341795,1.3800077820418617,106.91000366210938,1.0640964821761307,105.41999816894531,-0.030650964201048847 2147,2018-04-19,107.56999969482422,108.20999908447266,106.9000015258789,107.9499969482422,586900.0,-0.0038892321256930318,1.9111007502225237,-1.5833359824523894,62.268044048100286,59.22555171435202,-1.5976471696224053,-3.312288672158516,-6.041810196335206,-9.063198503912389,5.6707948371738865,1.30999755859375,1.337479072901047,2.8100006103515653,-1.2442416385858337,6.864242859288964,0.7828794858828729,4.837121734820258,-2.812265830246062,73.08874138192476,-0.2573592419800548,2.0271211244686977,4,-1.1850013732910156,-3.1850013732910156,-7.059999465942383,-9.235000610351562,-1.470001220703125,3,-0.027795834082477877,6.359903565924231,107.98999786376952,-1.4252072569987007,107.37999725341795,1.3800077820418617,106.91000366210938,-0.027795834082477877 2148,2018-04-20,107.37999725341795,108.58000183105469,107.0199966430664,107.81999969482422,571400.0,-0.0017663144180096735,-1.6896556260029991,1.157909530788839,73.47933348884993,61.58678191274038,-1.0037004446333384,-3.009597774924103,-5.563360302742495,-8.747721993694526,5.990398976853197,1.5600051879882812,1.5064282558575712,2.4504981994628707,-1.7490522713270025,6.650048670252744,0.350722964067927,4.550273434857814,-2.105346557126836,54.54527064127358,-23.320356206277744,2.0997752353949397,4,-0.49999618530272016,-2.9299964904785014,-6.869997024536119,-9.044998168945298,-1.9199981689452983,4,-0.009964609072385944,1.9111007502225237,107.56999969482422,6.359903565924231,107.98999786376952,-1.4252072569987007,107.37999725341795,-0.009964609072385944 2149,2018-04-23,107.6500015258789,107.94000244140624,107.1999969482422,107.7300033569336,589500.0,0.0025144745703777893,1.9600219726563046,0.18182133444305143,69.41068072931037,63.380241087793124,-0.9188395868774677,-2.9969328305808745,-5.458138980264479,-8.894837192054766,6.611686871109532,0.7400054931640341,1.580621491135318,2.443502426147461,-1.7035078212841768,6.590512673579099,0.3699973024316421,4.51700754986328,-1.8464946480256117,59.56525777367929,-17.97690592686513,2.0735051237158206,4,-0.7700004577636719,-3.200000762939453,-6.750001907348633,-9.31500244140625,-0.5699996948242188,0,-0.004551768293767577,-1.6896556260029991,107.37999725341795,1.9111007502225237,107.56999969482422,6.359903565924231,107.98999786376952,-0.004551768293767577 2150,2018-04-24,106.9800033569336,108.33000183105469,106.58999633789062,108.31999969482422,1025800.0,-0.006223856567101338,1.5588304592220266,16.749570856379936,61.89558793581262,64.4101895977541,-0.18873746018674353,-2.1712637853610914,-4.433274362416967,-8.120725215843322,6.976191324523101,1.7400054931640625,1.8706038070397426,1.60400390625,-2.5419306974248883,5.749938509924888,-0.46896339558745126,3.6769712080874513,-0.7322572865680712,30.434941253740057,-43.195797087019876,2.0729673018374455,4,-0.10000228881835938,-2.5300025939941406,-5.525003433227539,-8.645004272460938,-0.7400054931640767,1,-0.01243224704917234,1.9600219726563046,107.6500015258789,-1.6896556260029991,107.37999725341795,1.9111007502225237,107.56999969482422,-0.01243224704917234 2151,2018-04-25,106.62000274658205,107.01000213623048,106.01000213623048,106.81999969482422,642400.0,-0.003365120574453706,2.448264975927852,0.1492518618050863,55.987749234131876,64.36090500904183,0.2912484125449595,-1.4973919331775534,-3.760084654919879,-7.653655413097425,6.908676812691366,1.0,2.037711775196854,0.9960033416748217,-2.791941948011356,4.783948631361,-0.8979693031682672,2.8899759865179107,1.959999084472642,23.73543512787414,-45.30642847940648,1.8939726448430867,4,0.2599983215331889,-2.1700019836425923,-5.165002822875991,-8.28500366210939,0.6499938964843608,2,-0.009003930404639204,1.5588304592220266,106.9800033569336,1.9600219726563046,107.6500015258789,-1.6896556260029991,107.37999725341795,-0.009003930404639204 2152,2018-04-26,106.63999938964844,107.08999633789062,105.73999786376952,106.86000061035156,934000.0,0.00018755057729569202,2.9706265146755646,1.1000228885329233,64.81702500227448,64.94491332555123,0.35568673310721977,-1.194277335199132,-3.478900364681266,-7.588372208000365,6.775742416345759,1.349998474121108,2.0638156247128308,0.7720001220703097,-2.570440764336851,4.1144410084774705,-0.8992203211332708,2.44322056527389,1.8886024475097685,31.690150304235452,-35.672467569672555,1.6712204432035778,4,0.5200004577636719,-2.1899986267089844,-4.674999237060547,-8.305000305175781,1.3799972534179688,3,-0.0016879248518942847,2.448264975927852,106.62000274658205,1.5588304592220266,106.9800033569336,1.9600219726563046,107.6500015258789,-0.0016879248518942847 2153,2018-04-27,107.12000274658205,107.5,106.5500030517578,106.6999969482422,727400.0,0.004501156786204996,-1.638903900562504,-1.9091066722152865,64.13963173241481,65.45105894620184,0.15889858826375303,-1.505753979813747,-3.7023517708826432,-7.966984386292296,6.936474210074866,0.9499969482422017,2.1535647699273994,1.096003341674816,-2.169701973186264,4.361708656535896,-0.536849315755731,2.728855999105363,1.2970549316406164,53.281960191707455,-12.94191039300459,1.6328526574305433,4,0.039997100830063914,-2.6700019836425923,-5.155002593994155,-8.78500366210939,1.8999938964843608,4,-0.00952207100735436,2.9706265146755646,106.63999938964844,2.448264975927852,106.62000274658205,1.5588304592220266,106.9800033569336,-0.00952207100735436 2154,2018-04-30,106.4499969482422,107.76000213623048,106.43000030517578,107.18000030517578,821600.0,-0.006254721631448246,-2.4545652712410573,-1.7380792356178478,49.86260799577458,63.43215153885097,0.8457276157302118,-0.4774602671356405,-2.8298708727849657,-7.204362005953868,7.238779596576617,1.3300018310547017,2.127906874608229,0.18299751281739418,-2.3300446205201695,2.696039646154958,-1.0735235538513876,1.439518579486176,1.8599783374023389,27.413050074085493,-34.231013967433555,1.2565210666687794,4,0.7100028991699077,-1.9999961853027486,-4.269998550415053,-8.114997863769545,2.970001220703111,0,-0.009300121109922621,-1.638903900562504,107.12000274658205,2.9706265146755646,106.63999938964844,2.448264975927852,106.62000274658205,-0.009300121109922621 2155,2018-05-01,106.69000244140624,107.4499969482422,105.58000183105469,106.47000122070312,1314600.0,0.0022546312827114168,1.149431738459361,-0.3013701493473104,54.50703408079846,61.81863269416305,0.556025431827976,-0.4914205578607067,-2.878490940559871,-7.3482973395143745,7.63257639184208,1.8699951171875142,2.1239045270030346,0.26350288391111576,-1.8891893603207564,2.416195128142988,-0.8128432382048203,1.3398490060270518,1.5171737473633016,50.917452062560045,-8.53428527629444,1.0763461221159387,5,0.3899993896484517,-2.2400016784667827,-4.015001296997056,-8.35500335693358,2.4199981689453267,1,0.0036554445657890344,-2.4545652712410573,106.4499969482422,-1.638903900562504,107.12000274658205,2.9706265146755646,106.63999938964844,0.0036554445657890344 2156,2018-05-02,100.0,105.5,99.86000061035156,105.5,3128200.0,-0.06270505472225818,1.0509088689630681,-24.999861284507094,26.518558622505793,57.846467646874764,6.697801970456894,6.158333584003628,3.9855208281689016,-0.5990337575628644,8.588683517504048,6.830001831054673,1.8382764467504416,-6.2004997253418,-9.714547420982484,-2.6864520297011154,-7.957523573162149,-4.4434758775214505,8.04954572730665,1.7721438304768147,-52.395154869494974,1.757023847820344,5,4.220001220703125,4.220001220703125,2.5674991607666016,-1.6650009155273438,9.059997558593764,2,0.0623999786376952,1.149431738459361,106.69000244140624,-2.4545652712410573,106.4499969482422,-1.638903900562504,107.12000274658205,0.0623999786376952 2157,2018-05-03,100.61000061035156,101.0,95.20999908447266,98.08000183105469,2234500.0,0.006100006103515687,2.498492559606129,-0.4599997780539773,31.766523487976258,53.21171098011103,5.583907838440979,5.446379651296951,3.4896043749928083,-1.138758593951593,9.594718429186265,5.790000915527344,1.3509845867217507,-5.348499298095703,-9.656989592804777,-1.0400090033866292,-7.502744445450233,-3.1942541507411732,6.839996337890639,43.02789014160878,-12.137107081748368,2.154245147354534,5,1.1599998474121094,1.2849998474121094,1.7849998474121094,-2.2750015258789062,8.330001831054673,3,0.06619616332682554,1.0509088689630681,100.0,1.149431738459361,106.69000244140624,-2.4545652712410573,106.4499969482422,0.06619616332682554 2158,2018-05-04,102.36000061035156,103.48999786376952,100.26000213623048,100.5,1586100.0,0.017393897121395607,-1.7606844294899475,0.7351784615755763,33.0855058652689,49.17558043966198,3.405008999687851,3.749200389916453,1.8641255317746044,-2.8190895683951,10.815855183777835,3.229995727539034,0.7876712293378603,-3.5099994659423857,-8.04347267324296,1.0234737413581882,-5.776736069592673,-1.2432628622920987,3.865996551513689,56.97210985839112,5.801398634895847,2.2667366036502896,5,-0.5900001525878906,-0.4650001525878906,0.6350002288818359,-4.025001525878906,7.069999694824219,4,0.055294998036004905,2.498492559606129,100.61000061035156,1.0509088689630681,100.0,1.149431738459361,106.69000244140624,0.055294998036004905 2159,2018-05-07,103.69000244140624,104.33000183105469,102.4800033569336,102.62999725341795,911000.0,0.012993374590896334,-1.7206000325373485,0.5698950753505009,37.10695478830454,46.421287867716636,1.6251055469916338,2.4602793733211428,0.614447753926683,-4.041601567425687,11.759682313106056,1.970001220703125,0.4149751863291158,-2.1259979248047074,-6.7396587509179255,2.4876629013085108,-4.432828337861309,0.18083248825189457,1.4343949127197533,69.28108526909496,19.31558327148732,2.306830413056607,5,-2.2050018310546733,-1.795001983642564,-0.6950016021728374,-5.3550033569335795,6.009994506835966,0,0.051403164009684366,-1.7606844294899475,102.36000061035156,2.498492559606129,100.61000061035156,1.0509088689630681,100.0,0.051403164009684366 2160,2018-05-08,103.62000274658205,103.88999938964844,102.01000213623048,102.66999816894531,1120100.0,-0.0006750862491661236,1.5234898641556003,0.8962263471933456,34.132211623701295,43.99289479989102,1.3056719794933258,2.430425967172525,0.6995266166819505,-3.8678986095344356,12.426076845054137,1.8799972534179545,-0.11733098210949322,-2.053497695922843,-6.757279565195574,2.6502841733498883,-4.405388630559202,0.29839323871351553,0.709999084472642,81.72986310835904,34.813881408944,2.3518909346363643,5,-2.135002136230483,-1.7250022888183736,-0.760002136230483,-5.285003662109389,6.3499984741210795,1,0.055973704580456474,-1.7206000325373485,103.69000244140624,-1.7606844294899475,102.36000061035156,2.498492559606129,100.61000061035156,0.055973704580456474 2161,2018-05-09,104.77999877929688,105.29000091552734,102.22000122070312,103.93000030517578,759600.0,0.011194711464655782,2.283417310948369,0.8947309245978392,40.38594910132564,41.2783308108967,-0.15955571167617677,1.2336561854706076,-0.4148364823256827,-4.913359567412741,12.89650477831194,3.0699996948242188,-0.5776181180793287,-0.8300014495849553,-5.54665445256218,3.8866515533922694,-3.1883279510735747,1.5283250519036642,-9.569999694824219,94.94045591679118,49.214550106940266,2.3583265014886146,5,-3.2949981689453125,-2.884998321533203,-1.8899974822998047,-6.444999694824219,5.120002746582031,2,0.041324698239166624,1.5234898641556003,103.62000274658205,-1.7206000325373485,103.69000244140624,-1.7606844294899475,102.36000061035156,0.041324698239166624 2162,2018-05-10,105.9000015258789,106.5999984741211,105.0999984741211,105.3499984741211,683600.0,0.010689089135619723,-1.8571345530641012,0.6470635754099685,45.20727321601343,39.17473542018543,-1.5595716307521883,0.08326925767032378,-1.4468816311687078,-5.916261177842472,13.370453344404748,1.8199996948242188,-0.8862374460564979,0.3120010375976534,-4.394408936854532,5.018411012049839,-2.0412039496284393,2.665206024823746,-10.488402404785163,88.95903229377757,42.5167170761067,2.35320498722609,5,-4.415000915527344,-4.005001068115234,-3.135000228881836,-7.56500244140625,3.6999969482421875,3,0.02983943330673755,2.283417310948369,104.77999877929688,1.5234898641556003,103.62000274658205,-1.7206000325373485,103.69000244140624,0.02983943330673755 2163,2018-05-11,105.87999725341795,106.58000183105469,105.31999969482422,106.0,734500.0,-0.0001888977542277015,-1.0322650111672378,-0.2181856013316946,44.17379127728665,38.542644673686766,-1.9377331605893033,0.14704136830165737,-1.3009097089833972,-5.782394335789633,13.995752673735456,1.2600021362304688,-1.1101958577554143,0.26899681091306604,-4.438452110460517,4.976445732286649,-2.0847276497737255,2.6227212715998576,-10.020862158203116,84.31368638010669,37.89833646157054,2.353724460686794,5,-4.549999237060533,-3.9849967956542827,-3.019996643066392,-7.544998168945298,3.3300018310547017,4,0.028900691984949045,-1.8571345530641012,105.9000015258789,2.283417310948369,104.77999877929688,1.5234898641556003,103.62000274658205,0.028900691984949045 2164,2018-05-14,105.25,106.16999816894531,104.91999816894531,105.7699966430664,580400.0,-0.005950106438991409,-1.1186435198655158,4.333206179667616,44.290424289548,37.407465807992274,-1.6716479730861664,0.6812256071062137,-0.5596621717014187,-5.056051119560777,14.527472822420147,1.25,-1.456712573626362,-0.27800025939941975,-4.947396461702837,4.391395942903998,-2.6126983605511214,2.056697841752282,-8.961230369628908,70.5882450716398,21.236426104088565,2.3346981011517056,5,-4.345001220703125,-3.354999542236328,-2.3899993896484375,-6.915000915527344,3.3899993896484375,0,0.03971496727007873,-1.0322650111672378,105.87999725341795,-1.8571345530641012,105.9000015258789,2.283417310948369,104.77999877929688,0.03971496727007873 2165,2018-05-15,105.04000091552734,105.16000366210938,104.5500030517578,104.58000183105469,709900.0,-0.001995240707578727,-1.346171339700911,-0.88461933477119,44.73333258734876,39.43132958186372,-1.9224852272021025,0.7451328653287703,-0.29400828890609887,-4.750907073406452,14.489065168669873,0.6999969482422017,-1.8649940108605136,-0.3709995269775419,-4.961606884973335,4.219607831018251,-2.6663032059754386,1.9243041520203548,-8.338782131406248,64.3835950495998,11.304382104340775,2.2953036789978993,5,-4.135002136230469,-3.145000457763672,-2.1025009155273438,-6.7050018310546875,2.529998779296875,1,0.04436401363383835,-1.1186435198655158,105.25,-1.0322650111672378,105.87999725341795,-1.8571345530641012,105.9000015258789,0.04436401363383835 2166,2018-05-16,104.68000030517578,105.37999725341795,104.4499969482422,105.12000274658205,766200.0,-0.0034272715842897927,-1.0666463218215438,-0.9565289502927681,43.61148426352309,40.74743633470225,-0.9262143916088803,0.8900769277412337,0.08057060586588705,-4.30199843963571,14.799149427841062,0.9300003051757528,-2.115323314702991,-0.5655002593994141,-5.000653847378899,3.869653328580071,-2.7830770533891496,1.6520765345903214,-7.58283033345468,10.697822962686374,-43.22446664161163,2.2175767939897417,5,-1.25,-2.7849998474121094,-1.0750007629394531,-5.935001373291016,3.2099990844726562,2,0.05053497229752857,-1.346171339700911,105.04000091552734,-1.1186435198655158,105.25,-1.0322650111672378,105.87999725341795,0.05053497229752857 2167,2018-05-17,104.58000183105469,105.76000213623048,104.12999725341795,104.48999786376952,751300.0,-0.000955277740060767,-3.0246776365981827,-0.2045533361076689,41.51070026656945,41.683569045957874,-0.22780523092301053,0.7953657363725029,0.19879923532297994,-4.100955160585386,15.013565641015763,1.6300048828125284,-2.4563383774192147,-0.5159988403320312,-4.820901257567414,3.7889035769033512,-2.6684500489497225,1.63645236828566,-7.102718719237586,18.367499462829823,-34.163709882907526,2.1524512086176943,5,-0.27500152587890625,-2.6850013732910156,-0.9750022888183594,-5.835002899169922,2.040000915527358,3,0.05087014344691343,-1.0666463218215438,104.68000030517578,-1.346171339700911,105.04000091552734,-1.1186435198655158,105.25,0.05087014344691343 2168,2018-05-18,106.30999755859376,106.3499984741211,104.55999755859376,104.9000015258789,2472900.0,0.01654231877270207,1.4026892374178623,15.665932016612079,49.56304821376014,43.06757942656405,-1.4958776521861523,-1.0739645453472093,-1.5005472493410252,-5.7148286284386955,14.946764231006574,1.7900009155273295,-1.8102789979104443,1.2674968719482536,-2.9434607886567363,5.478454532553243,-0.8379819583542485,3.3729757022507556,-8.467805832284498,98.19815794900059,40.73446593046637,2.1054788303024954,5,-2.004997253417983,-4.414997100830092,-2.684997558593764,-7.544998168945327,-0.04999542236328125,4,0.030947239122209647,-3.0246776365981827,104.58000183105469,-1.0666463218215438,104.68000030517578,-1.346171339700911,105.04000091552734,0.030947239122209647 2169,2018-05-21,107.16000366210938,107.33999633789062,106.41999816894531,106.41999816894531,612200.0,0.007995542498692387,-1.4864630801905272,0.5248280675933739,51.41311209472013,44.98767947889947,-2.0136583076904344,-2.0686215693507677,-2.356462379090786,-6.447700314846571,14.70706310154565,1.0299987792968608,-1.2274478011424748,2.142002868652341,-2.0103720845358737,6.2943778218405555,0.06581539205824072,4.218190345246441,-8.96749966588763,94.39274993404496,34.60970740924418,2.076187476594105,5,-2.3800048828125,-5.265003204345703,-3.2500038146972656,-8.395004272460938,-1.1000061035156108,0,0.019130229118199837,1.4026892374178623,106.30999755859376,-3.0246776365981827,104.58000183105469,-1.0666463218215438,104.68000030517578,0.019130229118199837 2170,2018-05-22,105.6500015258789,107.41999816894531,105.37999725341795,107.33999633789062,549300.0,-0.014091098214140785,1.2054082141841025,-2.2837598201950637,74.67248588229427,48.79729467678487,-0.20720871454888368,-0.6992179779690844,-0.8384444322236391,-4.830071158411187,15.033148248485977,2.040000915527358,-0.7819264922188438,0.6985008239746122,-3.3631830359280457,4.76018468387727,-1.3323411059767096,2.729342753925934,-6.908647989157032,46.20072490822722,-20.056109887390413,2.030841929951328,5,0.12499618530273438,-3.7550010681152344,-1.420003890991211,-6.785003662109375,0.7900009155273295,1,0.02830097321898406,-1.4864630801905272,107.16000366210938,1.4026892374178623,106.30999755859376,-3.0246776365981827,104.58000183105469,0.02830097321898406 2171,2018-05-23,105.66000366210938,105.72000122070312,104.4499969482422,104.9499969482422,453900.0,9.467237185045718e-05,2.060244507767224,-0.4201236055997135,73.27189037304566,51.915585472010676,-0.08856870289999108,-0.8272415416277994,-0.8278989419960965,-4.742153127740352,15.89531345378416,1.2700042724609233,-0.45854181963539986,0.7565029144287081,-3.2443932326583536,4.75739906151577,-1.2439451591148156,2.756950987972232,-6.224358554809626,46.504741122425315,-21.753081973070863,2.0004480735435273,5,0.11499404907226562,-3.765003204345703,-0.5100059509277344,-6.135005950927734,1.9799957275390625,2,0.018076812100279893,1.2054082141841025,105.6500015258789,-1.4864630801905272,107.16000366210938,1.4026892374178623,106.30999755859376,0.018076812100279893 2172,2018-05-24,106.45999908447266,106.7699966430664,105.30999755859376,105.6999969482422,696400.0,0.007571412025704438,1.1159449134504076,1.070415421976748,70.7070598090495,54.863726419984324,-0.8948810573542829,-1.730117590698427,-1.585054058144749,-5.431397175776922,16.797010609220813,1.459999084472642,-0.0408021623052548,1.5654983520507812,-2.419729553664169,5.5507262577657315,-0.42711560080668676,3.5581123049082493,-6.38560573224126,67.67681178779488,-1.9256058405480019,1.992613952857472,5,-0.6850013732910156,-4.564998626708984,-1.3100013732910156,-6.935001373291016,1.6699981689452983,3,0.013432278014967158,2.060244507767224,105.66000366210938,1.2054082141841025,105.6500015258789,-1.4864630801905272,107.16000366210938,0.013432278014967158 2173,2018-05-25,106.0999984741211,106.70999908447266,105.8499984741211,106.19000244140624,467100.0,-0.003381557518762679,-1.915236703606481,-0.11842593986847721,63.49381831105901,56.99743686681888,-0.5591969578268277,-1.5288354242766786,-1.1909937393265864,-4.958899821213151,17.488497678534102,0.8600006103515625,0.20767591719749134,1.25649795532226,-2.6337879790138174,5.146783889658337,-0.6886450118457788,3.2016409224902986,-5.437956736552579,55.55558409798481,-13.50554064905733,1.945142967168036,5,-0.3250007629394531,-4.204998016357422,-0.7150001525878906,-6.575000762939453,1.6300048828125,4,0.0049010770965070005,1.1159449134504076,106.45999908447266,2.060244507767224,105.66000366210938,1.2054082141841025,105.6500015258789,0.0049010770965070005 2174,2018-05-29,105.45999908447266,106.0999984741211,104.45999908447266,105.55999755859376,652300.0,-0.006032039574482506,1.7796592635696504,1.1110451809785482,59.684191252055854,58.658643385119674,0.12708811952161625,-1.019054477223733,-0.5401104153017258,-4.204512381264266,18.25985306240116,1.6399993896484375,0.2845209707185177,0.6659984588623047,-3.1629295760043448,4.494926493728954,-1.2484655585710271,2.5804624762956365,-4.257320832394001,34.00679195651472,-32.06996230522648,1.9144640174333274,5,0.3149986267089844,-3.6899986267089844,0.2050018310546875,-5.869998931884766,3.8000030517578267,1,0.007585843530275582,-1.915236703606481,106.0999984741211,1.1159449134504076,106.45999908447266,2.060244507767224,105.66000366210938,0.007585843530275582 2175,2018-05-30,107.08000183105469,107.5999984741211,105.72000122070312,105.72000122070312,823400.0,0.01536130059402363,-1.7647006024975036,-13.60021362630462,61.54619227593265,60.65138871983184,-1.310971622560885,-2.7492993694491474,-2.1037451654415236,-5.707209713693658,19.359238470633635,2.1399993896484375,0.423800062358751,2.266501235961911,-1.606798748519907,6.139801220443729,0.32985124372099506,4.203151228202827,-5.379937985626697,83.49217805787188,20.196253049470307,1.9366499922409097,5,-1.2150039672851562,-5.310001373291016,-1.4150009155273438,-7.490001678466797,3.5,2,-0.009525628081985205,1.7796592635696504,105.45999908447266,-1.915236703606481,106.0999984741211,1.1159449134504076,106.45999908447266,-0.009525628081985205 2176,2018-05-31,106.23999786376952,109.33000183105469,106.0,107.22000122070312,1051800.0,-0.007844639082192795,-3.5616492043999686,-0.7205903802353996,51.756177991736855,61.78977513373934,-0.25301846028476405,-1.4944628887870692,-1.2575588829585342,-4.767166058663719,17.861557452792788,3.3300018310546875,0.5967677124516797,1.1144973754882699,-2.0703310828544232,4.299325833830963,-0.4779168536830838,2.7069116046596235,-3.9499405554722102,36.55026232882799,-22.528714072333464,1.5924142291713472,5,0.6500015258789205,-3.969997406005845,-0.5749969482421733,-6.649997711181626,5.330001831054702,3,0.0018825732460310274,-1.7647006024975036,107.08000183105469,1.7796592635696504,105.45999908447266,-1.915236703606481,106.0999984741211,0.0018825732460310274 2177,2018-06-01,107.2699966430664,107.31999969482422,106.19000244140624,106.83000183105469,737600.0,0.009695018825373491,3.185167917037592,-0.44897276004078723,56.501398840960405,62.560702981206035,-0.9625344826202706,-2.108007370477992,-2.263154167546361,-5.692036236595158,15.071650061675035,1.129997253417983,0.81534814944186,1.8114963531494084,-0.7087887485424744,4.331781454841291,0.551353802303467,3.07163890399535,-4.135145992038218,57.70012266555542,1.738267289757978,1.2601425508459407,6,-0.37999725341796875,-4.999996185302734,-1.6049957275390625,-7.679996490478516,4.280006408691392,4,0.0034492659472451503,-3.5616492043999686,106.23999786376952,-1.7647006024975036,107.08000183105469,1.7796592635696504,105.45999908447266,0.0034492659472451503 2178,2018-06-04,108.0199966430664,108.1500015258789,106.04000091552734,106.6999969482422,949400.0,0.006991703397694504,1.6708708563702648,3.0000346794749206,62.81218923994748,63.82726710845351,-1.6142142108171953,-2.5425932629116517,-2.945360096499172,-6.327168058938781,13.574445227480894,2.1100006103515625,1.1244203705740574,2.278496551513669,-0.03985182923692321,4.596844932264261,1.119322361138373,3.437670741888965,-4.141727850435032,73.10052465765658,18.204401088957283,1.1591741903752986,6,-1.1299972534179688,-5.749996185302734,-2.214996337890625,-7.419994354248047,3.780006408691392,0,0.0010183356209039207,3.185167917037592,107.2699966430664,-3.5616492043999686,106.23999786376952,-1.7647006024975036,107.08000183105469,0.0010183356209039207 2179,2018-06-05,109.0199966430664,109.12000274658205,108.08999633789062,108.27999877929688,785300.0,0.009257545186789118,1.191479518541629,0.5606045718579374,67.15514497157389,62.99200700726236,-2.595580983430821,-3.291570118359161,-3.803940968076006,-7.199091465563896,12.536634304568581,1.1000061035156392,1.5315667818395013,3.0119968414306584,0.4718158951507121,5.552177787710605,1.7419063682906852,4.2820873145706315,-4.487519885824241,91.41260012257752,36.15854496202746,1.2700904731399736,6,-2.1299972534179688,-6.749996185302734,-3.214996337890625,-8.419994354248047,3.970001220703111,1,-0.011832630029849245,1.6708708563702648,108.0199966430664,3.185167917037592,107.2699966430664,-3.5616492043999686,106.23999786376952,-0.011832630029849245 2180,2018-06-06,109.41999816894531,109.47000122070312,108.8000030517578,108.94000244140624,899200.0,0.00366906565947267,1.310331219910075,0.6486447475591214,70.36080328824079,62.668552886728484,-2.687152682098244,-3.409582341259238,-4.102671542268524,-7.472659338151885,11.36050017583908,0.6699981689453267,1.6952732018501138,3.1219985961914034,0.41113654771561414,5.832860644667193,1.7665675719535159,4.477429620429291,-4.311818402845645,98.55899036981664,36.11280926952308,1.3554310242378922,6,-2.454998016357422,-7.079998016357422,-3.6149978637695312,-8.369998931884766,3.6200027465820312,2,-0.001462219296218592,1.191479518541629,109.0199966430664,1.6708708563702648,108.0199966430664,3.185167917037592,107.2699966430664,-0.001462219296218592 2181,2018-06-07,109.11000061035156,109.58999633789062,108.62000274658205,109.58999633789062,812600.0,-0.0028330978228962023,3.041675938582768,-0.9999999999999704,69.11390905508866,62.491536136288396,-2.052109217586903,-2.90763524182897,-3.630698291456355,-7.049999930204123,10.750653401494288,0.9699935913085795,1.760274337527079,2.595500946044922,-0.29084621188883375,5.4818481039786775,1.152327367078044,4.0386745250118,-3.391165840607414,86.47897615542493,17.694692931562244,1.4431735789668785,6,-2.085002899169922,-6.710002899169922,-3.344999313354492,-6.564998626708984,2.9000015258789205,3,0.013472653400055545,1.310331219910075,109.41999816894531,1.191479518541629,109.0199966430664,1.6708708563702648,108.0199966430664,0.013472653400055545 2182,2018-06-08,109.05999755859376,109.4499969482422,108.83999633789062,109.11000061035156,1020900.0,-0.00045828110602219585,-1.4897704979292457,0.10417395174362046,63.52013947445019,62.49446070999853,-1.7818965803495388,-2.749735221842272,-3.4191847423385724,-6.88169183570821,10.68576558064154,0.6100006103515767,1.6234855623885664,2.3874980926513842,-0.6964133820451792,5.471409567347948,0.8455423553031096,3.929453829999659,-2.7217769379461743,85.07043766991583,19.180351021585537,1.5419557373482808,6,-2.0349998474121236,-6.659999847412124,-4.839996337890639,-6.474998474121108,3.430000305175753,4,0.02301487431156346,3.041675938582768,109.11000061035156,1.310331219910075,109.41999816894531,1.191479518541629,109.0199966430664,0.02301487431156346 2183,2018-06-11,108.94000244140624,109.31999969482422,108.8000030517578,109.0199966430664,688900.0,-0.0011002670078280596,-1.8889265656457128,1.599786389991584,59.42795719781451,62.46599025952727,-1.3596646365762552,-2.5178283015104768,-3.207956359350689,-6.655821858677811,10.608910914230375,0.5199966430664205,1.5297127344492054,2.114502716064436,-1.1045278938925662,5.333533326021438,0.5049874110859349,3.724018021042937,-2.081497705999766,56.667073567707384,-5.38555986740851,1.609515304978498,6,-1.2850036621093608,-4.015003204345689,-7.107501983642564,-7.045001983642564,3.509994506835966,0,0.023958147162291166,-1.4897704979292457,109.05999755859376,3.041675938582768,109.11000061035156,1.310331219910075,109.41999816894531,0.023958147162291166 2184,2018-06-12,109.43000030517578,109.5999984741211,109.02999877929688,109.19000244140624,910800.0,0.00449786903606042,-1.0356943365894198,-3.0001907486882473,72.4465534519845,63.67714150131081,-1.3715263031055542,-2.8233702462854637,-3.521452599119783,-7.03905436186254,10.43423855569263,0.659996032714858,1.4562122523789753,2.395500564575201,-0.9337274028443829,5.724728531994785,0.7308865808654161,4.060114548284986,-2.1344569133718494,82.65317244063813,17.827223254601606,1.6646139837097917,6,-1.6300010681152344,-3.625,-7.597499847412109,-7.534999847412109,2.8199996948242188,1,0.021657705747716527,-1.8889265656457128,108.94000244140624,-1.4897704979292457,109.05999755859376,3.041675938582768,109.11000061035156,0.021657705747716527 2185,2018-06-13,109.6999969482422,110.26000213623048,109.4499969482422,109.56999969482422,595200.0,0.0024673000302792847,-3.378373920036627,0.5416600438694362,73.27187036346878,66.0677739870588,-1.3754347330411463,-2.8736868684624284,-3.6697456998251994,-7.210808801206241,10.226623488413816,0.8300018310547017,1.5343928077795397,2.4324974060058793,-0.9606513018577232,5.825646113869482,0.7359230520740709,4.129071759937688,-1.9896516416211796,65.85332948762084,-1.23683539038052,1.6965743539318043,6,-1.5499954223632955,-3.5649948120117188,-8.009996414184585,-7.80499649047853,2.8899993896484233,2,0.029990893409774566,-1.0356943365894198,109.43000030517578,-1.8889265656457128,108.94000244140624,-1.4897704979292457,109.05999755859376,0.029990893409774566 2186,2018-06-14,109.97000122070312,110.31999969482422,109.05999755859376,110.0,482400.0,0.0024612969915425165,2.761210685736367,-0.2307647162391907,71.53375140535279,67.73803538310239,-1.1853480180016902,-2.8744308713074957,-3.845282264588832,-7.389902988259635,10.025913962170796,1.2600021362304545,1.726869690346163,2.4380016326904297,-0.9305240096883978,5.806527275069257,0.7537388115010231,4.122264453879836,-1.7497245481602164,76.97373374358172,9.546430309485658,1.6842628211894117,6,-1.7900009155273438,-3.700000762939453,-8.280000686645508,-8.075000762939453,2.75,3,0.02791670147082126,-3.378373920036627,109.6999969482422,-1.0356943365894198,109.43000030517578,-1.8889265656457128,108.94000244140624,0.02791670147082126 2187,2018-06-15,109.9000015258789,110.0,108.62999725341795,109.83000183105469,1095600.0,-0.0006365344552805574,9.148294667834744,-2.3334181078331637,74.17304552593296,69.0003527482119,-0.7856709417230547,-2.5143465291894245,-3.7096618216071704,-7.224166239141638,9.90729932180522,1.3700027465820455,1.7905818170040675,2.102001953124997,-1.1221211459022413,5.326125052152236,0.4899404036113708,3.7140635026386235,0.4199981689453125,75.1480732420819,5.962173491907706,1.6120615495136215,6,-0.6950035095214844,-2.6750030517578125,-8.210000991821289,-8.005001068115234,2.9199981689453125,4,0.01919927735264615,2.761210685736367,109.97000122070312,-3.378373920036627,109.6999969482422,-1.0356943365894198,109.43000030517578,0.01919927735264615 2188,2018-06-18,109.5999984741211,109.98999786376952,108.87999725341795,109.12999725341795,651800.0,-0.0027297820527070193,-1.2886581720936878,6.7143324250683225,77.52657604736694,70.15273397885557,-0.2659416927940157,-2.0608900369231264,-3.3036170796771103,-6.825206907536142,10.08212977525409,1.1100006103515625,2.0538415735583158,1.6374988555908203,-1.602642502409367,4.8776402135910075,0.017428176590726707,3.257569534590914,0.720001220703125,57.396439019105415,-15.56854918425978,1.6200706790000965,6,-0.12999725341796875,-2.375,-7.909997940063477,-7.704998016357422,4.8800048828125,0,0.026368607936895216,9.148294667834744,109.9000015258789,2.761210685736367,109.97000122070312,-3.378373920036627,109.6999969482422,0.026368607936895216 2189,2018-06-19,109.20999908447266,109.3499984741211,108.3499984741211,108.87000274658205,751300.0,-0.0035583886412235977,2.2258318566646977,0.7233945847671708,66.93161322250279,69.77171286044023,0.17192347954600962,-1.5910073541674876,-2.830553726728567,-6.330967852317883,10.623455743448199,1.25,2.18957754458728,1.1449996948242216,-2.1178722138841124,4.407871603532556,-0.4864362595299383,2.7764356491783815,1.0762005615234358,43.65482626678853,-26.822778459611797,1.6314359543541668,6,0.125,-1.9850006103515625,-7.597499847412109,-7.314998626708984,4.44000244140625,1,0.029667593543915682,-1.2886581720936878,109.5999984741211,9.148294667834744,109.9000015258789,2.761210685736367,109.97000122070312,0.029667593543915682 2190,2018-06-20,108.63999938964844,109.48999786376952,108.55999755859376,109.13999938964844,491600.0,-0.005219299511057818,-1.8181671059324345,-1.4706040750382088,69.93357860625329,69.86278725501407,0.6924648572769883,-0.8279696114838799,-2.2372055293160855,-5.654513968518302,10.770400887987073,0.9300003051757528,2.1824822727743083,0.4255001068115263,-2.6394627811496605,3.490462994772713,-1.1069813371690742,1.9579815507921268,1.568752209472649,14.720849534491038,-57.56780101824948,1.5324814439805952,6,0.6949996948242188,-1.4150009155273438,-7.239999771118164,-6.744998931884766,2.8199996948242188,2,0.033229019059581644,2.2258318566646977,109.20999908447266,-1.2886581720936878,109.5999984741211,9.148294667834744,109.9000015258789,0.033229019059581644 2191,2018-06-21,107.56999969482422,108.87999725341795,107.33000183105469,108.87999725341795,431500.0,-0.009849039956145056,1.3664096351861639,2.6199951171874716,52.475273701491616,68.63557994690757,1.6997940931814526,0.4136679451629419,-1.1422695584660119,-4.482243346852201,10.304854475590375,1.549995422363267,1.998456419941249,-0.7399993896484318,-3.5806448221304947,2.100646042833631,-2.1603221058894633,0.6803233265925996,2.5644017792968725,8.988690200650357,-62.45422541684046,1.420322716241028,6,1.2550010681152344,-0.345001220703125,-6.170000076293945,-5.674999237060547,1.8499984741210938,3,0.046667255343572744,-1.8181671059324345,108.63999938964844,2.2258318566646977,109.20999908447266,-1.2886581720936878,109.5999984741211,0.046667255343572744 2192,2018-06-22,107.88999938964844,108.51000213623048,107.47000122070312,108.08999633789062,1436400.0,0.0029748042737942626,-1.0000146720073047,0.15266971066486676,48.84549452187524,67.4597507606921,1.336973894672596,0.21744162543679124,-1.4424492015370731,-4.710964520815139,10.34147603663313,1.040000915527358,1.7328264808518128,-0.49149971008300497,-3.2052336088070206,2.2222341886410106,-1.8483666594450057,0.8653672392789957,2.076138105888674,21.052571195837782,-48.10775639242938,1.3568669493620058,6,0.9350013732910156,-0.6650009155273438,-5.227499008178711,-5.994998931884766,2.730003356933608,4,0.04476783629973857,1.3664096351861639,107.56999969482422,-1.8181671059324345,108.63999938964844,2.2258318566646977,109.20999908447266,0.04476783629973857 2193,2018-06-25,106.62000274658205,107.5199966430664,106.16999816894531,107.16000366210938,885900.0,-0.011771217446018833,1.1428770383108586,2.700045777065619,29.66104763333368,62.70580566973089,2.506897198175068,1.6109894177168798,-0.13732250375517197,-3.3709971010239173,10.656286956405005,1.720001220703125,1.456856957714166,-1.7874965667724467,-4.41787674831825,0.8428836147733563,-3.1026866575453482,-0.4723064759995452,3.187966609086118,13.554355994016468,-50.61045839489962,1.3151900907729046,6,1.6249961853027202,0.7649955749511577,-3.520002365112319,-4.725002288818374,8.189994812011719,0,0.058150410697123345,-1.0000146720073047,107.88999938964844,1.3664096351861639,107.56999969482422,-1.8181671059324345,108.63999938964844,0.058150410697123345 2194,2018-06-26,106.26000213623048,107.16999816894531,106.05999755859376,106.76000213623048,723200.0,-0.0033764828463493934,-1.4666429310139895,0.9259243560943461,23.037544217341832,57.12421387571679,2.648459155089668,2.143917004319775,0.20631454886793676,-2.9457618294027554,10.418830644721583,1.1100006103515483,1.2705155894392561,-2.1874973297119027,-4.6479962438105815,0.27300158438677613,-3.417746786761242,-0.9572478726625633,3.256929524499853,5.831036730081881,-51.75315764725739,1.2302494570493403,6,1.9299964904785014,1.1249961853027202,-3.1600017547607564,-4.365001678466811,8.40999603271483,1,0.0773574351162225,1.1428770383108586,106.62000274658205,-1.0000146720073047,107.88999938964844,1.3664096351861639,107.56999969482422,0.0773574351162225 2195,2018-06-27,106.05999755859376,107.93000030517578,106.05999755859376,106.70999908447266,907400.0,-0.0018822188369647108,-4.753841097691441,1.300003051757784,23.47823433254095,51.78471197873769,2.5455189379675858,2.3859143969674363,0.372142500683708,-2.65819030464705,10.733379007922068,1.870002746582017,1.134936631397892,-2.336501693725566,-4.9536458160250305,0.28064242857389843,-3.6450737548752983,-1.0279296325758338,3.111240691922916,0.0,-51.70143923760344,1.3085720611497318,6,1.9700012207031108,1.325000762939439,-2.7224979400634908,-4.164997100830092,8.330001831054673,2,0.07156330512917441,-1.4666429310139895,106.26000213623048,1.1428770383108586,106.62000274658205,-1.0000146720073047,107.88999938964844,0.07156330512917441 2196,2018-06-28,106.44000244140624,106.8000030517578,105.43000030517578,105.9800033569336,673400.0,0.0035829237371285405,1.3220379529952149,-0.7076892378839567,28.453994011930718,46.70481736607078,1.8015807208885093,2.130914730003198,-0.05799311754624625,-2.884618928594435,11.199545082795376,1.370002746582017,0.8305036648061161,-1.9664970397949304,-4.5502616284667425,0.6172675488768817,-3.2583793341308365,-0.6746147454590243,2.4201117399181555,32.792257655398664,-14.081472165299125,1.2918822943359078,6,1.2699966430664205,0.9449958801269673,-2.6050033569335795,-4.545001983642564,8.139999389648452,3,0.047162688161622945,-4.753841097691441,106.05999755859376,-1.4666429310139895,106.26000213623048,1.1428770383108586,106.62000274658205,0.047162688161622945 2197,2018-06-29,107.63999938964844,108.13999938964844,106.1500015258789,106.73999786376952,658500.0,0.011273928229218022,1.0947329111738415,1.9565289502928285,40.92177104156108,42.63761680987013,0.276350254999258,1.0119415007993808,-1.2816704511600392,-3.9244186594478094,11.46263876408671,1.9899978637695312,0.4954310696780766,-0.7850002288818416,-3.339635890353236,1.7696354325895527,-2.062318059617539,0.49231760185385554,0.8085011265381183,81.54980926507228,34.43126526685839,1.2773178307356994,6,-0.18000030517578125,-0.25,-3.8050003051757812,-5.744998931884766,8.529998779296875,4,0.0165365922462839,1.3220379529952149,106.44000244140624,-4.753841097691441,106.05999755859376,-1.4666429310139895,106.26000213623048,0.0165365922462839 2198,2018-07-02,108.12999725341795,108.13999938964844,106.5500030517578,106.98999786376952,553700.0,0.004552191253696991,1.7413643419009859,1.2666638409697593,40.921771041560845,39.747634345321025,-0.4962856415117045,0.5592818166464895,-1.7840178368470418,-4.2446341556455,11.385221912515666,1.5899963378906392,0.15997052422650881,-0.30050239562989134,-2.8519383154772555,2.250933524217473,-1.5762203555535734,0.9752155642937907,-2.6999969482421733,99.63091735758172,54.652353565065056,1.2757179599236848,7,-0.6699981689452983,-0.739997863769517,-4.294998168945298,-6.234996795654283,8.25,0,0.023027888249441242,1.0947329111738415,107.63999938964844,1.3220379529952149,106.44000244140624,-4.753841097691441,106.05999755859376,0.023027888249441242 2199,2018-07-03,107.7300033569336,108.80999755859376,107.62999725341795,108.73999786376952,258400.0,-0.0036991945495653544,1.052185335562454,-0.8859605680555617,36.488385844282696,36.03150181621318,-0.36688916938787486,0.9040274160987849,-1.409980423125944,-3.6369792855608694,11.05508209637084,1.1800003051758097,-0.22526022907862853,-0.6359966278076143,-3.1899060837124438,1.917912828097215,-1.912951355760029,0.6409581001448004,-2.245803070068362,68.04748286206332,24.647406235242997,1.2769547279524132,7,-0.5750045776367188,-0.34000396728515625,-3.8950042724609375,-5.835002899169922,8.969993591308608,1,0.06571979932278071,1.7413643419009859,108.12999725341795,1.0947329111738415,107.63999938964844,1.3220379529952149,106.44000244140624,0.06571979932278071 2200,2018-07-05,109.26000213623048,109.36000061035156,107.80999755859376,108.06999969482422,976200.0,0.014202160323226298,1.2302211976507837,-1.1782266471272835,45.8479563473474,35.29513322130827,-2.011189813878701,-0.6730816986795531,-2.9270927840348833,-4.958371389436834,10.68267558604992,1.6299972534179688,-0.5989003861478182,0.9020019531250085,-1.638975973231524,3.442979879481541,-0.3684870100532578,2.172490916303275,-3.6427699584961033,97.45550976193609,55.89386812538949,1.2704889631782688,7,-1.865001678466811,-1.385002136230483,-5.487503051757827,-7.365001678466811,7.689994812011719,3,0.04951488126432024,1.052185335562454,107.7300033569336,1.7413643419009859,108.12999725341795,1.0947329111738415,107.63999938964844,0.04951488126432024 2201,2018-07-06,110.58000183105469,110.83999633789062,109.5,109.5,687200.0,0.01208127099593459,-1.4814704926602524,0.9075627019541359,53.46939093269393,35.808899489177016,-3.1953437810753087,-1.9787578875016294,-4.20699618738621,-6.082165185818283,10.668397645578477,1.579994201660142,-0.8054172474399763,2.1485015869140653,-0.5633609855651969,4.8603641593933276,0.7925703006744413,3.5044328731536893,-4.73820354736327,94.45640097148815,54.78268969893525,1.3559312862396287,7,-2.4450035095214844,-2.4450035095214844,-6.762502670288086,-8.685001373291016,5.739997863769531,4,0.034454670785904806,1.2302211976507837,109.26000213623048,1.052185335562454,107.7300033569336,1.7413643419009859,108.12999725341795,0.034454670785904806 2202,2018-07-09,111.56999969482422,111.62000274658205,110.7699966430664,110.88999938964844,637000.0,0.008952774890364612,1.1794849222883654,0.6296288447138275,59.389909698140485,39.11210638526666,-4.032497713795237,-2.920823259471291,-5.1452118495412265,-6.877469294506525,10.783524499721302,1.040000915527358,-0.9704439579777926,3.0129993438720675,-0.03305445523599815,6.059053142980133,1.4899724443180276,4.536026243426107,-5.3283455667968695,99.01374645428731,59.03795871848362,1.5230268995540355,7,-3.0449981689453125,-3.0449981689453125,-6.989999771118164,-9.299999237060547,6.190002441406264,0,0.026978597691706296,-1.4814704926602524,110.58000183105469,1.2302211976507837,109.26000213623048,1.052185335562454,107.7300033569336,0.026978597691706296 2203,2018-07-10,111.5500030517578,112.0,110.5500030517578,111.5,822300.0,-0.0001792295699660773,2.0526349604073606,0.07353386664271043,61.56129871755146,43.392523551956614,-3.620356852844381,-2.8409217798373305,-5.0880720411248745,-6.688861116672072,10.990354119550323,1.4499969482422017,-0.922062368052309,2.862502670288066,-0.463420302677477,6.188425643253609,1.1995411838052945,4.525464156770838,-4.770514061874977,89.70259346875325,48.1187922088899,1.6629614864827709,7,-2.8350028991699077,-2.8350028991699077,-6.970003128051744,-9.280002593994126,5.329994201660156,1,0.041416360293992094,1.1794849222883654,111.56999969482422,-1.4814704926602524,110.58000183105469,1.2302211976507837,109.26000213623048,0.041416360293992094 2204,2018-07-11,111.8000030517578,112.0199966430664,110.6500015258789,111.1500015258789,736100.0,0.0022411474061905245,1.5137785492800997,12.999237107113572,66.12248774624291,48.13077393125683,-3.3546416188395938,-3.0612133365703613,-5.275658448262504,-6.792631601908781,11.079251477589066,1.3699951171875,-0.8529594528110493,2.994002532958973,-0.6012838048034865,6.5892888707214325,1.1963593640777361,4.79164570184021,-4.394052740660911,94.77449788243445,47.73582824472213,1.7976431688812318,7,-3.0750045776367045,-3.0750045776367045,-7.220003128051744,-9.530002593994126,5.259994506835966,2,0.040965957751717186,2.0526349604073606,111.5500030517578,1.1794849222883654,111.56999969482422,-1.4814704926602524,110.58000183105469,0.040965957751717186 2205,2018-07-12,112.98999786376952,113.0500030517578,111.87000274658205,112.0,606300.0,0.010643960460902768,1.1261108934573305,1.5230700611523995,77.3185862215359,53.56017306565741,-3.8646471072948287,-4.207829405893889,-6.395862268799263,-7.836934150765316,11.02909034957821,1.25,-0.49518125102348165,4.019497299194327,-0.021458740773852014,8.060453339162507,1.9990192792102306,6.039975319178424,-4.938081066196901,98.30971446746871,44.53884716979337,2.020478019984093,7,-3.3899955749511577,-3.74999618530272,-8.409997940063462,-10.719997406005845,4.4300003051757955,3,0.032834756656476616,1.5137785492800997,111.8000030517578,2.0526349604073606,111.5500030517578,1.1794849222883654,111.56999969482422,0.032834756656476616 2206,2018-07-13,113.04000091552734,113.29000091552734,112.37999725341795,113.1999969482422,403600.0,0.00044254405436938704,4.352900258050123,-0.16161250298627602,76.68398370390642,57.53375225036245,-3.218438647308062,-4.233075094674248,-6.158382579335438,-7.711532567166429,11.275638924891052,0.9100036621093892,-0.02071467247219516,3.9160003662109375,-0.5005923617931103,8.332593094214985,1.7077040022089136,6.124296730212961,-4.188390317285098,90.8759052951938,31.604585870840737,2.2082963640020266,7,-3.1199989318847656,-3.6800003051757812,-8.387500762939453,-10.700000762939453,4.569999694824219,4,0.03458949045512405,1.1261108934573305,112.98999786376952,1.5137785492800997,111.8000030517578,2.0526349604073606,111.5500030517578,0.03458949045512405 2207,2018-07-16,112.01000213623048,113.05999755859376,111.83999633789062,112.97000122070312,765900.0,-0.009111807952536743,1.1403684890343109,6.0001430546939565,78.6397770041172,61.7246418017576,-1.6800399726825503,-3.2010129110258845,-4.8666076148106185,-6.5453058973495075,11.659811128153189,1.2200012207031392,0.48477814892520144,2.7805015563965014,-1.811461819335122,7.372464932128125,0.48451986853069684,5.076483244262306,-2.3594812808769206,53.28467966263647,-11.283341102572102,2.29598168786581,7,-1.5500030517578267,-2.6500015258789205,-7.297504425048842,-9.610004425048842,5.430000305175753,0,0.038478684728099344,4.352900258050123,113.04000091552734,1.1261108934573305,112.98999786376952,1.5137785492800997,111.8000030517578,0.038478684728099344 2208,2018-07-17,112.48999786376952,112.5999984741211,111.37000274658205,111.97000122070312,408800.0,0.004285293441520066,2.3243223737795127,-0.5416636864315789,82.68628804096349,66.85774204583323,-1.650050053581566,-3.640021718829402,-5.130268668892725,-6.890967042838,11.926357904791784,1.2299957275390483,0.9964940413503882,3.115997314453111,-1.701406995023092,7.9334016239293135,0.7072951597150166,5.524699469191205,-2.1843705975846746,69.69684709418205,-2.2059548910942084,2.4087021547381,7,-1.9399986267089702,-3.1299972534179545,-7.777500152587876,-10.090000152587876,5.050003051757827,1,0.046848647635705065,1.1403684890343109,112.01000213623048,4.352900258050123,113.04000091552734,1.1261108934573305,112.98999786376952,0.046848647635705065 2209,2018-07-18,112.4499969482422,112.55999755859376,111.45999908447266,112.1999969482422,478000.0,-0.0003555953088003605,3.680832413479705,0.48077233446309103,84.09825573915751,71.10777531158992,-0.9723622041030922,-3.5256020889475366,-4.912814035805539,-6.746316959330571,12.574047130564312,1.099998474121108,1.3805546823014794,2.913996505737316,-2.0943135021644252,7.922306513639057,0.4098415017864454,5.418151509688187,-1.6071824251757079,56.249751647077005,-23.725945658742035,2.5041550039508733,7,-1.0549964904785298,-3.089996337890639,-6.159997940063491,-10.049999237060561,4.940002441406236,2,0.039395290577151076,2.3243223737795127,112.48999786376952,1.1403684890343109,112.01000213623048,4.352900258050123,113.04000091552734,0.039395290577151076 2210,2018-07-19,112.25,112.66999816894531,111.73999786376952,112.19000244140624,373900.0,-0.0017785411620264702,1.0666813604150736,0.23999023437505684,81.61052942680597,74.23456847760238,-0.3393134450364812,-3.205640897596183,-4.5317719961335,-6.4745039783725105,13.195621244032962,0.9300003051757955,1.7614665554008297,2.533499526977536,-2.5975498964826755,7.664548950437748,-0.03202518475256966,5.099024238707642,-0.9666919262905509,45.83323399216357,-38.453913218108625,2.565524711730107,7,-0.3299980163574219,-2.8899993896484375,-5.447500228881836,-9.845001220703125,5.690002441406236,3,0.042850757760300784,3.680832413479705,112.4499969482422,2.3243223737795127,112.48999786376952,1.1403684890343109,112.01000213623048,0.042850757760300784 2211,2018-07-20,112.58999633789062,112.6500015258789,110.4800033569336,111.83999633789062,658200.0,0.0030289206048161876,3.9884420436010313,12.500508646996021,79.71196875692667,76.49257503968974,-0.4070095349280791,-3.320513027725994,-4.720435558427965,-6.731675267145619,14.162480878892596,2.1699981689453125,2.2648038395690264,2.6224960327148494,-2.557341771355212,7.802333836784911,0.03257713067981172,5.212414934749887,0.7000045776367188,81.78285748081512,-2.7327915140501773,2.5899189020350337,7,-0.7049942016601562,-3.2299957275390625,-5.4474945068359375,-9.854995727539062,5.4900054931640625,4,0.04289903178040344,1.0666813604150736,112.25,3.680832413479705,112.4499969482422,2.3243223737795127,112.48999786376952,0.04289903178040344 2212,2018-07-23,112.72000122070312,113.04000091552734,111.12999725341795,112.51000213623048,478800.0,0.0011546752557158868,3.4941343314394784,0.27999877929685607,78.79558623488859,78.40749587494939,-0.39865441905281784,-3.236025749088313,-4.730583403717503,-6.763207225511465,15.265621822230433,1.9100036621093892,2.6198200573294343,2.511000823974612,-2.711213342747996,7.7332149906972205,-0.10010625938669193,5.122107907335916,0.513799743652342,87.5,4.694068422246616,2.6111070833613015,7,-0.8349990844726562,-3.3600006103515625,-5.495000839233398,-9.955001831054688,5.5,0,0.04338182520131384,3.9884420436010313,112.58999633789062,1.0666813604150736,112.25,3.680832413479705,112.4499969482422,0.04338182520131384 2213,2018-07-24,112.81999969482422,113.30999755859376,112.25,113.23999786376952,720300.0,0.0008871404634329672,2.785722070844545,-2.0000000000000675,83.18127561373505,80.30291674911518,-0.3347626698079722,-3.0016145827986236,-4.706446760681317,-6.7451086163383,15.69484664297945,1.0599975585937642,2.819596533395213,2.300999450683591,-2.7576906004493935,7.359689501816575,-0.2283455748828942,4.830344476250076,-2.339996337890625,82.6855523773831,-1.9051335449846647,2.529345025566492,7,-0.9249992370605469,-3.450000762939453,-4.605001449584961,-10.055000305175781,6.1399993896484375,1,0.040950210592794134,3.4941343314394784,112.72000122070312,3.9884420436010313,112.58999633789062,1.0666813604150736,112.25,0.040950210592794134 2214,2018-07-25,114.4800033569336,114.61000061035156,112.13999938964844,112.87000274658205,546300.0,0.014713735743659306,1.6417194333833802,-3.833351498637698,83.46159865409454,80.98547368606616,-1.7596786089027034,-4.2311547669652185,-6.200156719092718,-8.281113308866864,16.34036251541539,2.470001220703125,2.9228674558505787,3.5500030517578125,-1.3859274834899225,8.485933587005547,1.082037784133945,6.01796831938168,-3.9434001159667957,96.8523646520495,13.31525247404582,2.467965267623868,7,-1.9350013732910156,-4.460002899169922,-6.132503509521484,-11.715003967285156,4.409996032714844,2,0.02672953763857855,2.785722070844545,112.81999969482422,3.4941343314394784,112.72000122070312,3.9884420436010313,112.58999633789062,0.02672953763857855 2215,2018-07-26,113.6500015258789,115.0999984741211,113.43000030517578,114.88999938964844,1046900.0,-0.00725019048494302,1.0120507953433007,-0.7701847165752156,70.99865885287572,80.35377092484052,-0.9233051034239566,-2.9548715468855846,-5.203307328284168,-7.358143459832235,17.64456362742923,1.6699981689453125,2.9983369573396885,2.34050102233887,-2.167439820674133,6.848441865351873,0.08653060083237563,4.594471443845364,-2.950462390136721,68.61475149945835,-12.981773388676316,2.253970421506501,7,-0.8600006103515625,-3.3850021362304688,-5.370002746582031,-10.885002136230469,5.439994812011719,3,0.03290803179547619,1.6417194333833802,114.4800033569336,2.785722070844545,112.81999969482422,3.4941343314394784,112.72000122070312,0.03290803179547619 2216,2018-07-27,111.45999908447266,113.9000015258789,111.22000122070312,113.9000015258789,991900.0,-0.01926970886056323,1.1967193636340896,1.967747294329012,49.35369752434504,77.09976209375472,1.1387569942020122,-0.38946873261321,-2.856859640314468,-5.1058051684903205,18.04408168835482,2.6800003051757812,2.9587365323997403,-0.10050125122070597,-3.982386053611819,3.781383551170407,-2.0414436524162625,1.8404411499748505,-0.49643238842773485,8.312386135645925,-68.14469550887306,1.9409424011955532,7,1.3300018310546875,-1.1949996948242188,-3.1800003051757812,-8.694999694824219,9.0,4,0.05813747900735722,1.0120507953433007,113.6500015258789,1.6417194333833802,114.4800033569336,2.785722070844545,112.81999969482422,0.05813747900735722 2217,2018-07-30,109.41999816894531,111.47000122070312,109.25,111.20999908447266,1046400.0,-0.018302538419915804,-1.084510876378576,0.7336061985641744,39.88601552831936,72.34417625901649,3.098578284864047,1.8874955308415338,-0.6776691620950288,-3.012462671895605,19.09448398904214,2.220001220703125,2.6302691466636077,-2.2295021057128963,-5.802231941142907,1.343227729717114,-4.0158670234279015,-0.44313718799789115,5.680000305175781,2.9059523638739595,-68.90655169681695,1.7863649177150025,7,2.7550010681152344,0.845001220703125,-1.394998550415039,-6.654998779296875,10.639999389648452,0,0.07914461530823891,1.1967193636340896,111.45999908447266,1.0120507953433007,113.6500015258789,1.6417194333833802,114.4800033569336,0.07914461530823891 2218,2018-07-31,110.62000274658205,110.6999969482422,109.33999633789062,109.86000061035156,1118300.0,0.010966958487642398,1.9565534685076311,-0.42458198185143514,44.86062735137151,67.98443977148472,1.7940867942694325,0.9313515394960206,-1.7774416975097154,-4.155597953301452,20.201651335279884,1.3600006103515767,2.321664730100011,-1.1539978027343665,-4.36561651385226,2.0576209083835266,-2.759807158293313,0.4518115528245801,4.362995758056627,23.41885647735789,-43.61000159089906,1.605809355558947,7,1.5549964904785014,-0.35500335693360796,-2.595003128051772,-7.855003356933608,9.699996948242173,1,0.06870365472266182,-1.084510876378576,109.41999816894531,1.1967193636340896,111.45999908447266,1.0120507953433007,113.6500015258789,0.06870365472266182 2219,2018-08-01,114.80999755859376,115.0500030517578,111.16000366210938,112.62999725341795,1487400.0,0.037877370348747164,1.9247991556074584,2.86841339155748,56.284527875999295,65.17043959917285,-2.2640230238375523,-2.846998927461314,-5.8438522236254755,-8.287093527844675,21.314766795231517,4.430000305175753,2.167097505295331,2.68199729919435,-0.19626601838108115,5.5602606167697814,1.2428656404066345,4.121128957982066,-5.559997558593764,95.04271809966754,30.65000226032548,1.4391316587877168,8,-2.6349983215332173,-4.544998168945327,-6.99499893188478,-12.044998168945327,5.620002746582017,2,0.03614669117783853,1.9565534685076311,110.62000274658205,-1.084510876378576,109.41999816894531,1.1967193636340896,111.45999908447266,0.03614669117783853 2220,2018-08-02,114.66999816894531,114.79000091552734,113.0500030517578,113.70999908447266,1106100.0,-0.0012194006848315064,1.899985377049621,0.44036649086397056,55.59367634714847,62.490629331419726,-1.9496760337059413,-2.4041785207835034,-5.530667983234949,-8.073167357007122,22.15847784514718,1.759994506835966,1.920191243206645,2.271498107910162,-0.4862216205731045,5.029217836393428,0.8926382436685287,3.650357972151795,-5.3300018310546875,93.44819512297812,31.066789974779354,1.3788598642416348,8,-2.4949989318847656,-4.404998779296875,-6.882499694824219,-11.904998779296875,6.220001220703125,3,0.03680126701044961,1.9247991556074584,114.80999755859376,1.9565534685076311,110.62000274658205,-1.084510876378576,109.41999816894531,0.03680126701044961 2221,2018-08-03,114.38999938964844,114.93000030517578,112.73999786376952,114.4000015258789,787700.0,-0.0024417788764969917,3.0934636748023396,-0.010418901842977375,58.61069937038167,60.247864124252295,-1.5505525939330482,-1.9226862370996827,-5.077489715096206,-7.714051983820141,22.1850431940774,2.190002441406264,1.6549406630633143,1.800999450683591,-0.954174272856747,4.556173174223929,0.42341258891342193,3.17858631245376,-4.935802917480473,88.62063250278231,24.052170524650933,1.3775868617701674,8,-2.2150001525878906,-4.125,-6.682500839233398,-11.625,6.300003051757798,4,0.04108748118996419,1.899985377049621,114.66999816894531,1.9247991556074584,114.80999755859376,1.9565534685076311,110.62000274658205,0.04108748118996419 2222,2018-08-06,114.58000183105469,115.4000015258789,113.4800033569336,114.29000091552734,540600.0,0.0016610057034709413,-1.010473462833587,-28.993897787948132,57.723588238445295,57.41923219366454,-1.6192488586549132,-1.9769857754413636,-5.114324426090434,-7.8168024690455695,21.909975422690636,1.9199981689453125,1.442412390371544,1.8405017852783203,-1.0075774221675147,4.688580992724155,0.4164621815554028,3.264541389001238,-5.013889227294925,86.46866348481738,21.617435614638524,1.42403960372292,8,-2.2550010681152344,-3.8050003051757812,-7.032503128051758,-11.81500244140625,6.9199981689453125,0,0.0513178317285059,3.0934636748023396,114.38999938964844,1.899985377049621,114.66999816894531,1.9247991556074584,114.80999755859376,0.0513178317285059 2223,2018-08-07,116.16999816894531,116.26000213623048,114.29000091552734,114.29000091552734,689400.0,0.013876735141225005,-1.0957490412515623,6.4827286838020575,62.33422005640076,55.07174568280968,-2.9995045316833995,-3.3762175222921087,-6.517913479135615,-9.312129808390921,21.568384795621505,1.9700012207031392,1.297916452058459,3.199498367309573,0.026716635914581843,6.3722800987045645,1.6131075016120775,4.785889233007069,-6.37053000830079,98.23521579973254,30.96184628190855,1.5863908656974968,8,-3.414997100830078,-4.764995574951172,-8.744998931884766,-13.404998779296875,6.430000305175781,1,0.033485404587777046,-1.010473462833587,114.58000183105469,3.0934636748023396,114.38999938964844,1.899985377049621,114.66999816894531,0.033485404587777046 2224,2018-08-08,116.37999725341795,116.76000213623048,115.9000015258789,115.91999816894531,562300.0,0.0018076877660551105,-2.440054932478885,0.24468072154697618,63.68454661235248,54.25906654497376,-3.2538204617724062,-3.399812146285953,-6.514589506821878,-9.433420819653989,21.26840036783955,0.8600006103515767,1.1761959722731632,3.180497741699199,-0.2842685672571008,6.6452640506554985,1.448114587221042,4.912880896177356,-6.192897054238273,90.54715226509207,19.71236512254133,1.7323831544781507,8,-3.37499618530272,-4.184997558593736,-8.954998016357408,-13.614997863769517,5.25,2,0.033854635971737324,-1.0957490412515623,116.16999816894531,-1.010473462833587,114.58000183105469,3.0934636748023396,114.38999938964844,0.033854635971737324 2225,2018-08-09,116.6999969482422,118.12999725341795,116.25,116.91999816894531,656900.0,0.002749610778280509,-2.357152588555833,-0.47826447514635245,63.63635903396827,55.846028934931894,-3.4594817098112713,-3.6128496480176153,-6.665374981856772,-9.648858019694941,20.659130029904716,1.8799972534179545,1.0297231822459878,3.314997482299816,-0.4837076485170684,7.1137026131167005,1.415644916891381,5.214350047708251,-5.987064594098456,73.46937908894597,3.853409913149335,1.8993525654084393,8,-3.0099983215332173,-3.7299995422363423,-9.427497863769545,-13.934997558593764,3.8500061035155966,3,0.03196232608804506,-2.440054932478885,116.37999725341795,-1.0957490412515623,116.16999816894531,-1.010473462833587,114.58000183105469,0.03196232608804506 2226,2018-08-10,116.9499969482422,117.45999908447266,116.0,116.25,436600.0,0.0021422451288570787,-1.4333379957529595,-3.1817866555696974,63.92361766844938,58.51687361716856,-3.1836206423937057,-3.7470146559252413,-6.71268692795654,-9.812377884479105,19.852144476491894,1.4599990844726562,0.7550975174552548,3.3694976806640824,-0.7438705840878015,7.482865945415966,1.3128135482881333,5.426181813040031,-5.495358104171032,74.62361604242331,6.969546216094457,2.056684132375943,8,-3.215000152587905,-3.2599983215332173,-9.314996719360366,-14.184997558593764,5.25,4,0.03368963269960523,-2.357152588555833,116.6999969482422,-2.440054932478885,116.37999725341795,-1.0957490412515623,116.16999816894531,0.03368963269960523 2227,2018-08-13,116.31999969482422,117.6999969482422,116.1999969482422,116.91000366210938,536800.0,-0.005386894141577447,-2.6144166337290167,-0.8428664850136068,61.132314657172266,60.32483887336865,-1.6449075703939968,-2.927670596103269,-5.916348274550103,-9.095652260307062,19.50259720575773,1.5,0.6568729181083626,2.524000549316412,-1.6932232865994337,6.7412243852322575,0.41538863135849624,4.632612467274328,-4.197825009818374,52.86460195980278,-12.355692861020387,2.10861191795792,8,-1.6749992370605469,-2.6300010681152344,-8.185001373291016,-13.295001983642578,3.5199966430664062,0,0.03756879950178038,-1.4333379957529595,116.9499969482422,-2.357152588555833,116.6999969482422,-2.440054932478885,116.37999725341795,0.03756879950178038 2228,2018-08-14,117.76000213623048,118.11000061035156,116.63999938964844,116.8000030517578,539300.0,0.012379663387072304,-1.2968654074255095,-1.6271061513196658,60.58064122353831,60.80218480087298,-2.196585137698719,-4.166218291135763,-7.194025203283914,-10.422747042979339,19.58513661283411,1.7900009155273438,0.9747530340752064,3.7005027770996293,-0.8207376978026275,8.221743252001886,1.4398825396484938,5.961123014550765,-5.037045194383424,83.40825892093585,21.272594893529323,2.2606202374511297,8,-2.325004577636747,-4.070003509521499,-9.235000610351577,-14.34500122070314,3.029998779296861,1,0.03175949215288654,-2.6144166337290167,116.31999969482422,-1.4333379957529595,116.9499969482422,-2.357152588555833,116.6999969482422,0.03175949215288654 2229,2018-08-15,116.87999725341795,117.13999938964844,116.16000366210938,116.75,697000.0,-0.0074728674154955765,2.0153643907649332,0.13541393478449032,60.38583631394818,61.33464701940628,-1.1086590956727065,-3.0960481404091382,-6.19081166209115,-9.403787230301603,19.54645469425343,1.599998474121108,1.6020040252515173,2.5989978790283033,-2.023171548446143,7.22116730650275,0.2879131652910729,4.910082592765534,-3.6163362804138046,41.31447831708911,-19.175378234497344,2.311084713737227,8,-1.4449996948242188,-3.18999862670897,-8.164997100830064,-13.274997711181626,3.1500015258789205,2,0.04893909441408595,-1.2968654074255095,117.76000213623048,-2.6144166337290167,116.31999969482422,-1.4333379957529595,116.9499969482422,0.04893909441408595 2230,2018-08-16,117.05999755859376,117.72000122070312,116.81999969482422,117.45999908447266,469700.0,0.001540043714969741,-1.0454643974926956,-3.0769998239335563,70.67946120926445,62.67562055705993,-1.0213960771118025,-3.0537883914489754,-6.255866611612291,-9.466006526616397,19.526786239236674,0.9000015258789062,2.1476101947665143,2.538498306274434,-2.138932548387544,7.215929160936412,0.19978287894345215,4.877213733605416,-3.3097029575482395,50.2368365863719,-16.156934094517787,2.338715427330987,8,-1.254997253417983,-3.36999893188478,-8.33499908447267,-13.444999694824233,3.0,3,0.03903980685235098,2.0153643907649332,116.87999725341795,-1.2968654074255095,117.76000213623048,-2.6144166337290167,116.31999969482422,0.03903980685235098 2231,2018-08-17,117.41999816894531,117.61000061035156,116.88999938964844,117.05999755859376,639000.0,0.0030753512545680373,-1.0571553133514986,-0.8999980926586396,83.72681108050459,65.56486753951097,-1.012909899770861,-3.19731196448312,-6.484375026698217,-9.674120525968235,20.57206382977563,0.720001220703125,2.2390707684166102,2.656998825073245,-2.098637248992091,7.412634899138581,0.279180788040577,5.034816862105913,-3.2317333026625477,64.61520403771665,-9.404134603911643,2.3778180370326654,8,-1.2099990844726562,-3.729999542236328,-7.999996185302734,-13.289997100830078,3.380004882812486,4,0.026656488942445655,-1.0454643974926956,117.05999755859376,2.0153643907649332,116.87999725341795,-1.2968654074255095,117.76000213623048,0.026656488942445655 2232,2018-08-20,117.61000061035156,118.12000274658205,117.16000366210938,117.43000030517578,535500.0,0.0016181437946616306,-1.6666878596179306,0.5000000000000198,82.21197625253896,67.77350711685965,-0.8134502393240837,-3.164425953235792,-6.536354349213283,-9.711186209081944,21.507049191821366,0.9599990844726705,2.3741010839160452,2.602501296997076,-2.2133130880001914,7.418315681994343,0.19459410449844938,5.010408489495703,-3.0275625053552773,73.97947069104387,-6.174438693834077,2.407907192498632,8,-0.595001220703125,-3.920001983642578,-7.969999313354492,-13.360000610351562,3.0699996948242188,0,0.03902726225720854,-1.0571553133514986,117.41999816894531,-1.0454643974926956,117.05999755859376,2.0153643907649332,116.87999725341795,0.03902726225720854 2233,2018-08-21,117.44000244140624,118.20999908447266,117.1999969482422,117.7300033569336,598600.0,-0.0014454397420551324,-1.6233416231534281,-1.6111134658585964,69.25332487360625,68.39226025699895,-0.4965771748745027,-2.7727210125039647,-6.223594324116178,-9.423453547755756,22.339917653780066,1.0100021362304545,2.4997752768733505,2.201502990722645,-2.615725291272085,7.018731272717375,-0.20711115027472715,4.610117131720017,-2.502808421567778,62.43910426986462,-15.177489211517972,2.408614140997366,8,-0.33500289916990766,-3.7100028991699077,-7.530002593994126,-13.190002441406236,3.3600006103515625,1,0.020435914906267172,-1.6666878596179306,117.61000061035156,-1.0571553133514986,117.41999816894531,-1.0454643974926956,117.05999755859376,0.020435914906267172 2234,2018-08-22,117.54000091552734,117.86000061035156,117.06999969482422,117.2699966430664,281700.0,0.0008514856270631643,-1.358218132956797,-0.9310462760779318,71.13403799415457,69.22533569701966,-0.46346295070236465,-2.7739392245605927,-6.192522023337233,-9.365459892532925,22.44312993840959,0.7900009155273438,2.653750819805765,2.1485015869140653,-2.7607899889395924,7.057793162767723,-0.3061442010127564,4.603147374840887,-2.21007028793278,51.79867171634008,-22.83154388888221,2.454645787926828,8,-0.4350013732910156,-3.8100013732910156,-7.585000991821289,-13.290000915527344,3.0100021362304545,2,0.027650161431729714,-1.6233416231534281,117.44000244140624,-1.6666878596179306,117.61000061035156,-1.0571553133514986,117.41999816894531,0.027650161431729714 2235,2018-08-23,117.38999938964844,117.83000183105469,117.05999755859376,117.5,356100.0,-0.0012761742786331354,-1.0000000000000369,-0.4074032212489404,72.52251013815344,70.18076819365344,-0.22941719245862657,-2.45526275757004,-5.919194488426939,-9.087231834096997,22.298512108501033,0.7700042724609233,2.5977210698647752,1.811500167846674,-3.1034018044162366,6.726402140109585,-0.6459508182847742,4.268951153978122,-1.714460547228498,37.87879663612981,-33.53666633401955,2.4574509861314553,8,-0.20499801635742188,-3.6599998474121094,-7.01249885559082,-10.614997863769531,3.0,3,0.02248913368578842,-1.358218132956797,117.54000091552734,-1.6233416231534281,117.44000244140624,-1.6666878596179306,117.61000061035156,0.02248913368578842 2236,2018-08-24,117.94000244140624,118.29000091552734,117.41000366210938,117.45999908447266,451800.0,0.004685263264481376,-2.034503623998632,-4.363642668885985,73.93161371377354,71.6029125332758,-0.697577350093809,-2.6297368507859886,-6.345642108921837,-9.520794769395323,23.920664244246073,0.9000015258789062,2.5177928221026917,2.0375030517577954,-2.5795676426215977,6.6545737461371886,-0.2710322954319082,4.346038398947499,-1.9603283699399725,71.54491716236771,1.9495776099794568,2.308535347189699,8,-0.7150001525878764,-4.170001983642564,-7.3000011444091655,-10.29000091552733,2.529998779296889,4,0.017975199875383874,-1.0000000000000369,117.38999938964844,-1.358218132956797,117.54000091552734,-1.6233416231534281,117.44000244140624,0.017975199875383874 2237,2018-08-27,118.08000183105469,118.75,117.66000366210938,118.2300033569336,545300.0,0.0011870390601187442,-1.202017555351762,-0.31250099340380805,67.14543223134122,72.332333756365,-0.6276721852274676,-2.2005063204982918,-6.355655172191149,-9.557207283087905,25.774797799280506,1.089996337890625,2.4211822411693618,1.744502258300784,-1.8162866894580816,5.30529120605965,-0.03589221557864164,3.52489673218021,-1.776882001419878,60.35519520387124,-5.385343923269879,1.7803944738794308,8,-0.625,-4.0800018310546875,-7.457500457763672,-10.430000305175781,2.8899993896484375,0,0.02303524033303117,-2.034503623998632,117.94000244140624,-1.0000000000000369,117.38999938964844,-1.358218132956797,117.54000091552734,0.02303524033303117 2238,2018-08-28,118.22000122070312,118.97000122070312,117.47000122070312,117.47000122070312,473400.0,0.0011856316690166402,-3.0,-4.999949137887188,66.72728559003548,73.03693923148582,-0.7773001175899026,-1.8360759334465513,-6.351689919144633,-9.570677441294805,27.76397006144625,1.5,2.3025592093988365,1.5045017242431697,-0.9330435820283327,3.942047030514672,0.2857290711074114,2.723274377378928,-1.5253805638098896,60.73305958106287,-1.7923781654635675,1.218772653135754,8,-0.3250007629394531,-4.1100006103515625,-7.597499847412109,-10.46500015258789,0.1399993896484375,1,0.020808653857819825,-1.202017555351762,118.08000183105469,-2.034503623998632,117.94000244140624,-1.0000000000000369,117.38999938964844,0.020808653857819825 2239,2018-08-29,118.95999908447266,119.33999633789062,117.70999908447266,118.08999633789062,723300.0,0.0062594980217267615,1.0,1.160003662109375,69.08783718475573,72.86009211765153,-1.331212702405395,-2.370775791397392,-6.923583291770967,-10.188777437833977,28.870634172296583,1.6299972534179688,2.299722849875593,2.036999511718747,-0.4239991710045672,4.4979981944420615,0.8065001703570971,3.2674988530803972,-1.8558099260936416,83.33344487424867,21.275599344667157,1.2304993413616554,8,-0.845001220703125,-4.665000915527344,-8.327499389648438,-10.240001678466797,0.5,2,0.015467417463399302,-3.0,118.22000122070312,-1.202017555351762,118.08000183105469,-2.034503623998632,117.94000244140624,0.015467417463399302 2240,2018-08-30,118.88999938964844,119.55999755859376,118.55999755859376,119.08000183105469,455600.0,-0.0005884305259158396,-1.3529242810470037,-0.2183929213473293,66.8989597981797,70.99033086405987,-1.0888305056947019,-2.0747896386557585,-6.664450952737383,-10.023193615286075,30.071751769151877,1.0,2.2056113832017843,1.7559997558593778,-0.6135925427039979,4.125592054422754,0.5712036065776971,2.9407959051410586,-1.4199981689453125,68.83720600133381,8.023137538994845,1.1847961492816854,8,-0.5800018310546733,-4.4850006103515625,-7.6074981689453125,-9.520000457763672,0.279998779296875,3,0.013962517206084657,1.0,118.95999908447266,-3.0,118.22000122070312,-1.202017555351762,118.08000183105469,0.013962517206084657 2241,2018-08-31,119.08999633789062,119.36000061035156,118.33000183105469,118.5999984741211,664400.0,0.001682201608788958,-1.000014814485604,-2.578902987471892,76.08280543051397,70.30931188383487,-1.1477213102480448,-2.0075487946674,-6.634597203609104,-10.118766901137391,31.43252018760595,1.029998779296875,2.188540392671783,1.7209968566894531,-0.4244013319749058,3.866395045353812,0.6482977623572737,2.7936959510216326,-1.3799972534179688,77.51186391180498,15.044011094876772,1.072699094332178,8,-0.7799987792968608,-4.68499755859375,-7.562496185302734,-9.474998474121094,1.4800033569335938,4,0.01091613982478723,-1.3529242810470037,118.88999938964844,1.0,118.95999908447266,-3.0,118.22000122070312,0.01091613982478723 2242,2018-09-04,120.45999908447266,120.69000244140624,118.51000213623048,118.94000244140624,930900.0,0.01150392802679212,1.2020167769330685,3.1020474892954746,75.76330265077453,71.03264274796469,-2.3143117610228643,-3.0719508524356343,-7.764406802661796,-11.379949722474805,32.87335257363975,2.180000305175753,2.051689170301472,2.796999740600583,0.6492941907278009,4.944705290473365,1.723146965664185,3.8708525155369813,-2.380000305175784,92.85704131244532,31.673242961241627,1.0738527749363922,9,-1.5849990844726562,-5.489997863769531,-8.932498931884766,-10.845001220703125,-5.349998474121094,1,8.303284332122907e-05,-1.000014814485604,119.08999633789062,-1.3529242810470037,118.88999938964844,1.0,118.95999908447266,8.303284332122907e-05 2243,2018-09-05,120.05999755859376,120.38999938964844,118.6999969482422,120.05999755859376,728400.0,-0.0033206170423294434,4.121191103713129,0.0,83.4033495591463,72.39589958851931,-1.6802797301777304,-2.493416621930365,-7.082965867978032,-10.85765975174894,34.03731426481755,1.7600021362304545,1.7312188043036087,2.202498245239269,-0.07646638731264943,4.481462877791188,1.0630159289633099,3.3419805615152285,-1.7299957275390767,78.8589203650849,14.535468891528453,1.1394823162759598,9,-1.1849975585937642,-5.044998168945327,-8.839998245239272,-10.444999694824233,-6.729995727539077,2,0.007579574218009144,1.2020167769330685,120.45999908447266,-1.000014814485604,119.08999633789062,-1.3529242810470037,118.88999938964844,0.007579574218009144 2244,2018-09-06,120.31999969482422,120.79000091552734,119.70999908447266,119.86000061035156,755800.0,0.002165601711790588,-1.8421020930582743,100.0,83.6776804137524,73.63536295247475,-1.681272389183718,-2.57513776121894,-7.041099005656548,-11.016411186255937,35.123539223229315,1.0800018310546875,1.4629112077240478,2.265500259399417,-0.15261966547981842,4.683620184278652,1.0564402969598063,3.4745602218390275,-1.8099975585937358,80.89425221050934,14.178022889591205,1.2090599624396143,9,-1.2199974060058594,-4.344997406005859,-9.100000381469727,-10.705001831054688,-5.540000915527344,3,-0.01628988604923487,4.121191103713129,120.05999755859376,1.2020167769330685,120.45999908447266,-1.000014814485604,119.08999633789062,-0.01628988604923487 2245,2018-09-07,120.43000030517578,121.81999969482422,119.58000183105469,120.05999755859376,702300.0,0.0009142337984588966,-2.3684325254553276,0.8043553978073431,82.7886659541472,74.61947986807183,-1.469202214301177,-2.520600484512599,-6.835280784139542,-11.030997987150528,35.89675746273011,2.2399978637695312,1.485496792779628,2.189000701904291,-0.361019938052749,4.739021341861331,0.9139903819257711,3.4640110218828113,-1.7300033569335795,60.1719128805682,-6.5287645454162515,1.2750103199785188,9,-0.7849998474121094,-3.1500015258789062,-9.210000991821289,-10.65500259399414,-7.1999969482421875,4,-0.008054481593000817,-1.8421020930582743,120.31999969482422,4.121191103713129,120.05999755859376,1.2020167769330685,120.45999908447266,-0.008054481593000817 2246,2018-09-10,120.88999938964844,121.9000015258789,120.19000244140624,121.0,883600.0,0.003819638655708779,-1.2649076890429132,-0.29729674000454775,83.74483917049967,76.46385841686723,-1.6391075659441157,-2.8145957053533266,-6.979854874457487,-11.401679700558446,36.89438152969448,1.7099990844726705,1.5104586748254007,2.4519996643066406,-0.28032943878092453,5.184328767394206,1.085835112762851,3.8181642158504303,-1.5660018920898295,70.20642129569185,4.243609674766901,1.366164551543784,9,-1.2049980163574219,-3.5699996948242188,-9.670000076293945,-11.115001678466797,-4.659996032714844,0,-0.014227820575623218,-2.3684325254553276,120.43000030517578,-1.8421020930582743,120.31999969482422,4.121191103713129,120.05999755859376,-0.014227820575623218 2247,2018-09-11,120.69000244140624,121.66999816894531,120.58999633789062,120.72000122070312,791500.0,-0.001654371323119741,-8.390871699615232,0.27271466222790003,83.23108799236124,78.29761423934785,-1.150986039665014,-2.393119294178703,-6.498938940925498,-11.105915412930344,37.85526934413775,1.0800018310546875,1.549474658051139,2.0335025787353374,-0.6845637602419004,4.751568917712575,0.6744694092467256,3.392535748223949,-1.1100006103515483,62.1875827013257,-4.04659093712133,1.3590331694886166,9,-0.8850021362304545,-2.999999999999986,-9.470003128051744,-10.915004730224595,-3.6100006103515483,1,-0.0009943056106928028,-1.2649076890429132,120.88999938964844,-2.3684325254553276,120.43000030517578,-1.8421020930582743,120.31999969482422,-0.0009943056106928028 2248,2018-09-12,121.5,121.75,120.72000122070312,120.75,771500.0,0.0067113890314736135,-1.5432145279180167,-25.001017293986123,85.35714431684885,80.10531503180266,-1.616811679873166,-3.0657414728311494,-7.028609843370418,-11.81142948966638,38.723109412020136,1.0599975585937642,1.5605689496344297,2.6565002441406307,-0.3055352443302297,5.618535732611491,1.1754824999052005,4.137517988376061,-1.455998229980466,82.75855265105052,14.091209977035618,1.481017744235429,9,-1.3849983215332031,-3.404998779296875,-9.94999885559082,-11.575000762939453,-5.8600006103515625,2,-0.052592587569122995,-8.390871699615232,120.69000244140624,-1.2649076890429132,120.88999938964844,-2.3684325254553276,120.43000030517578,-0.052592587569122995 2249,2018-09-13,122.5999984741211,122.8000030517578,121.9000015258789,122.13999938964844,662800.0,0.009053485383712756,1.0930067510623749,0.6133321126302084,89.7710131726539,82.64665429563311,-2.3983935532663025,-3.9160160041664085,-7.8168248829059905,-12.803798505895259,40.1344251633699,1.3000030517577983,1.6966136401546947,3.470498657226557,0.21651721060551665,6.724480103847597,1.8435079339160438,5.09748938053707,-2.1847967529296852,93.78868006785936,20.349936446484108,1.626990723310517,9,-2.0349960327148438,-3.2499961853027344,-10.519996643066406,-12.239997863769531,-6.459999084472656,3,-0.07561171907374176,-1.5432145279180167,121.5,-8.390871699615232,120.69000244140624,-1.2649076890429132,120.88999938964844,-0.07561171907374176 2250,2018-09-14,121.62999725341795,122.6999969482422,121.23999786376952,122.6999969482422,545000.0,-0.007911918701270504,1.728971029683325,-2.3260909226610673,76.4705753575802,82.68973984308492,-1.1162338575670532,-2.7258427145871025,-6.589207407464656,-11.720017701156308,41.09334938893288,1.4599990844726847,1.8254265401100156,2.2719974517822124,-1.0117834381915713,5.555778341755996,0.6301070067953276,3.913887896769097,-0.9099960327148295,55.172202117521884,-17.741630002909922,1.64189044498689,9,-0.9749946594238139,-2.2299957275390483,-9.029996871948228,-11.019996643066392,-4.939994812011719,4,-0.05631833124068075,1.0930067510623749,122.5999984741211,-1.5432145279180167,121.5,-8.390871699615232,120.69000244140624,-0.05631833124068075 2251,2018-09-17,120.5500030517578,121.80999755859376,120.2699966430664,121.56999969482422,510400.0,-0.008879340837359195,1.0533449978891702,0.9532681625988314,65.61317852037743,81.5619482730408,0.21528091476160682,-1.4749549633167618,-5.301389134953936,-10.525620732961428,41.71738055909189,1.540000915527358,1.8630169356754465,1.0355030059814254,-2.15644262490747,4.227448636870321,-0.5604698094630294,2.63147582142588,2.25,11.067418949196304,-60.81456201758193,1.595972815444448,9,0.1999969482422017,-1.150001525878892,-7.220005035400376,-9.255004882812486,-5.100006103515597,0,-0.06072168817516643,1.728971029683325,121.62999725341795,1.0930067510623749,122.5999984741211,-1.5432145279180167,121.5,-0.06072168817516643 2252,2018-09-18,122.1999969482422,122.56999969482422,120.47000122070312,120.47000122070312,549200.0,0.013687215717248735,-1.42774989636346,-1.696079824672935,71.12528104083918,80.19771843767333,-1.2984878823489083,-2.9127865901116223,-6.752016478234665,-12.0507750787892,42.29203497793166,2.0999984741210938,1.9808860876728147,2.4559970855712976,-0.8183635195784689,5.730357690721064,0.8188167829964073,4.093177388146188,0.5494059753417702,76.28440380805436,2.8685562540985075,1.6371803025748841,9,-1.0099945068359517,-2.719993591308608,-8.487499237060561,-10.419998168945327,-8.809997558593764,1,-0.04885428592798735,1.0533449978891702,120.5500030517578,1.728971029683325,121.62999725341795,1.0930067510623749,122.5999984741211,-0.04885428592798735 2253,2018-09-19,119.83999633789062,122.23999786376952,119.58000183105469,121.97000122070312,551400.0,-0.01931260776832222,-1.0075487994472168,-1.2312197359252657,53.985499985141985,76.89858727893885,1.1477185740592972,-0.38342380970605916,-4.215317571316234,-9.58605509541212,42.54286819228356,2.6599960327148295,1.9903443107088776,-0.02400321960449503,-3.1135318905406137,3.0655254513316237,-1.5687675550725544,1.5207611158635643,2.859818460082991,8.074360505340609,-61.43961074623097,1.5447643354680596,9,1.350006103515625,-0.35999298095703125,-5.672496795654297,-8.05999755859375,-4.92999267578125,2,-0.023030662476441477,-1.42774989636346,122.1999969482422,1.0533449978891702,120.5500030517578,1.728971029683325,121.62999725341795,-0.023030662476441477 2254,2018-09-20,120.79000091552734,121.43000030517578,119.9000015258789,120.61000061035156,772300.0,0.007927274755234137,1.0958900530400022,-0.08450699180468794,57.96981138355207,74.14093677109496,0.3032889470600679,-1.1356898753833207,-4.982001060368674,-10.414054855764846,42.923053607887994,1.5900039672851562,1.9292531310127856,0.7635013580322294,-2.148109663478124,3.6751123795425826,-0.6923041527229543,2.219306868787413,1.7850213637695163,38.78208263234068,-29.544455947618097,1.455805510755179,9,0.40000152587890625,-1.30999755859375,-6.227502822875977,-9.010002136230469,-6.950004577636719,3,-0.04263599210898661,-1.0075487994472168,119.83999633789062,-1.42774989636346,122.1999969482422,1.0533449978891702,120.5500030517578,-0.04263599210898661 2255,2018-09-21,120.02999877929688,121.47000122070312,119.79000091552734,121.19000244140624,2722400.0,-0.006291929219886083,-1.0487816224564799,-6.44445386343399,53.7660367115831,70.80995872010422,1.1181715623531119,-0.17683091230372838,-4.082092401911922,-9.539060863998245,43.29343886198759,1.6800003051757812,1.850543138458562,-0.12850074768066122,-2.7630255041201224,2.5060240087588,-1.445763125900399,1.1887616305390765,2.4252226820702987,15.050075911254002,-49.961781214117494,1.3172623782197317,9,1.160003662109375,-0.21999740600585938,-5.467500686645508,-8.25,-5.540000915527358,4,-0.03240855977013801,1.0958900530400022,120.79000091552734,-1.0075487994472168,119.83999633789062,-1.42774989636346,122.1999969482422,-0.03240855977013801 2256,2018-09-24,120.05999755859376,120.2699966430664,118.80999755859376,119.66000366210938,606500.0,0.0002499273481795239,2.561007834161375,-0.3448212359580286,48.20465968697551,66.91813335283913,1.070645333947823,-0.042015702945334965,-3.970563495570431,-9.345905662356671,43.13282839950721,1.459999084472642,1.74761145323491,-0.20450172424314417,-2.6251009385583757,2.2160974900720873,-1.414801331400767,1.0057978829144787,2.280215117560914,33.2446619632289,-27.078196196180663,1.210299607157616,9,0.745002746582017,-0.2149963378906392,-5.312498092651381,-8.27999877929689,-3.149993896484389,0,-0.028069258585007417,-1.0487816224564799,120.02999877929688,1.0958900530400022,120.79000091552734,-1.0075487994472168,119.83999633789062,-0.028069258585007417 2257,2018-09-25,120.8000030517578,121.43000030517578,119.93000030517578,120.37000274658205,595600.0,0.0061636307530563705,-1.290067266532716,1.0750171663995245,53.22302164010763,63.34767527764566,0.3887673975595902,-0.5984817849101915,-4.524319360942144,-9.865928545917413,42.99948125912697,1.5,1.6691107732021209,0.399503707885728,-1.7998499043465728,2.5988573201180287,-0.7001730982304224,1.4991805140018784,1.3283967173432245,58.01764769994872,0.037846003421186936,1.099676806116152,9,0.004997253417982961,-0.870002746582017,-5.850004196166978,-9.020004272460923,-0.9600067138671733,1,-0.04428812887714362,2.561007834161375,120.05999755859376,-1.0487816224564799,120.02999877929688,1.0958900530400022,120.79000091552734,-0.04428812887714362 2258,2018-09-26,120.68000030517578,121.6500015258789,120.1500015258789,120.9499969482422,621100.0,-0.000993400194953642,-1.2556489315932884,-0.6278987242952432,51.58730479104601,59.10504101302257,0.4249041165170553,-0.3001199001960515,-4.231095429501806,-9.552350203212725,42.80245020149766,1.5,1.534260459869543,0.15650100708008097,-1.790018771381952,2.103020785542114,-0.8167588821509355,1.1297608963110974,1.2492953312948032,65.84507515211739,10.319155971868213,0.9732598892310143,9,0.07499694824220171,-0.75,-5.32750129699707,-8.900001525878906,-5.040000915527344,2,-0.060407697191683596,-1.290067266532716,120.8000030517578,2.561007834161375,120.05999755859376,-1.0487816224564799,120.02999877929688,-0.060407697191683596 2259,2018-09-27,120.8000030517578,121.37000274658205,119.91000366210938,120.68000030517578,547100.0,0.0009943880202067934,1.317454935180502,-0.4444601429822066,51.62996826574757,56.3449735583745,0.025390855072316754,-0.29007873019602926,-4.171621556879131,-9.497350662908175,42.34601071618834,1.4599990844726705,1.4152909668116536,0.18450355529783735,-1.6195913252472423,1.988598435842917,-0.7175438849747025,1.0865509955703772,0.942134700040171,70.07051807277401,14.507186730285255,0.9020474402725387,9,-0.11000442504881391,-0.870002746582017,-5.38250350952147,-8.98000335693358,-5.25,3,-0.04875827186134096,-1.2556489315932884,120.68000030517578,-1.290067266532716,120.8000030517578,2.561007834161375,120.05999755859376,-0.04875827186134096 2260,2018-09-28,120.5500030517578,121.29000091552734,120.08000183105469,120.87999725341795,693100.0,-0.0020695363715586,1.1043434417147682,-2.749888740543272,48.47398403716893,54.44061861579576,0.11854972259030205,0.09556051269562715,-3.734902054586044,-9.070907760507211,41.76563192787365,1.2099990844726562,1.1775015365245736,-0.1484966278076314,-1.7608999117807258,1.463906656165463,-0.9546982697941786,0.6577050141789158,1.099998474121108,61.2677134682796,7.244477746867716,0.8062016419865455,9,0.13999557495118609,-0.620002746582017,-5.13250350952147,-8.73000335693358,-3.630004882812486,4,-0.05566160550809984,1.317454935180502,120.8000030517578,-1.2556489315932884,120.68000030517578,-1.290067266532716,120.8000030517578,-0.05566160550809984 2261,2018-10-01,120.38999938964844,121.6500015258789,120.02999877929688,121.5199966430664,602200.0,-0.0013272804484348866,1.3309274332980223,3.424294268605646,48.64863564506158,51.94321357182048,0.2832575848863286,0.3772948892824246,-3.3971491701792047,-8.752122155464377,41.49364584063529,1.6200027465820312,0.7542785839931412,-0.37350044250487713,-1.8078643906872571,1.0608635056775029,-1.0906824165960671,0.34368153158631287,-1.5800018310546733,27.585995220660774,-24.355071598705056,0.7171819740911929,10,0.13499832153320312,-0.28499603271484375,-4.932498931884766,-8.569999694824219,-1.510002136230483,0,-0.04900740556350747,1.1043434417147682,120.5500030517578,1.317454935180502,120.8000030517578,-1.2556489315932884,120.68000030517578,-0.04900740556350747 2262,2018-10-02,120.47000122070312,120.77999877929688,120.1500015258789,120.51000213623048,653900.0,0.0006645222315830868,1.1724260401731101,0.035399126330940056,45.03376206024347,50.94857602460954,-0.07593677212381067,0.3141894715055855,-3.298998433913482,-8.689148101619878,40.614350875449546,0.6299972534179688,0.47567161706608374,-0.29399871826171875,-1.7279240208900575,1.13992658436662,-1.0109613695758952,0.4229639330524577,-1.6032035827636548,32.18380724793371,-15.203933675768731,0.7169626513141716,10,-0.24000167846679688,-0.33499908447265625,-4.972499847412109,-8.610000610351562,0.4799957275390767,1,-0.029550904976515913,1.3309274332980223,120.38999938964844,1.1043434417147682,120.5500030517578,1.317454935180502,120.8000030517578,-0.029550904976515913 2263,2018-10-03,120.97000122070312,121.44000244140624,120.37000274658205,120.86000061035156,632400.0,0.004150410848622776,1.0380887332335471,-2.7499523173745715,41.6581613728208,49.13617046786162,-0.44565411574967584,-0.12030803743378726,-3.6145864458157035,-9.041493810497101,39.83247493676506,1.0699996948241903,0.3547557379389161,0.16050109863280682,-1.236645261290036,1.5576474585556497,-0.5380720813286075,0.8590742785942211,-2.0475395050048633,60.91947471115691,18.599699421945424,0.6985731799614187,10,-0.7400016784667969,-0.8349990844726562,-5.242500305175781,-8.880001068115234,1.75,2,-0.009341199234600861,1.1724260401731101,120.47000122070312,1.3309274332980223,120.38999938964844,1.1043434417147682,120.5500030517578,-0.009341199234600861 2264,2018-10-04,118.36000061035156,120.83000183105469,117.62000274658205,120.77999877929688,941100.0,-0.021575602083278134,1.5476140017317372,-21.999861284505478,35.670493396,47.12555454390794,1.992985319087822,2.4615293962229146,-0.9002151738669397,-6.287457659879124,37.97337007003523,3.3499984741210795,-0.06457799157907118,-2.351499557495117,-4.119069559774246,-0.5839295552159882,-3.2352845586346746,-1.4677145563555598,3.2900009155273438,18.36223543220599,-21.40929091408852,0.8837850011395639,10,1.2750015258789062,1.8500022888183594,-2.3575000762939453,-6.159999847412109,5.019996643066392,3,-0.02298074693035479,1.0380887332335471,120.97000122070312,1.1724260401731101,120.47000122070312,1.3309274332980223,120.38999938964844,-0.02298074693035479 2265,2018-10-05,119.45999908447266,120.23999786376952,118.3000030517578,118.58000183105469,1021500.0,0.009293667357626711,-1.6944469463767662,-0.3636355038241581,45.23183515724347,46.79524070727105,0.8980712509229676,1.354585126776243,-1.8541514775269547,-7.232208792403199,35.617424758755014,1.9399948120117188,-0.10568306862818133,-1.2030010223388672,-3.0543396735594257,0.6483376288816913,-2.1286703479491536,-0.2773316967285808,2.1094024658203097,45.657491196849605,2.1619329394538056,0.9256693256102795,10,0.1750030517578125,0.7500038146972656,-3.2550010681152344,-7.075000762939453,2.7900009155273438,4,-0.03273058816909935,1.5476140017317372,118.36000061035156,1.0380887332335471,120.97000122070312,1.1724260401731101,120.47000122070312,-0.03273058816909935 2266,2018-10-08,119.16999816894531,120.12000274658205,118.26000213623048,119.41999816894531,778100.0,-0.0024275985078676676,1.2545336847458806,-0.2840917957743426,34.95535261058039,44.76549970399024,1.1717737928285032,1.590675673029864,-1.347845616056503,-6.781322591495282,33.09424645849478,1.8600006103515625,-0.2949529776668811,-1.4070018768310604,-3.3703511209996435,0.5563473673375228,-2.388676498915345,-0.4253272547467759,2.3204154052734367,40.57579963850241,1.1770902677967214,0.9816746220842892,10,0.46500396728515625,1.0400047302246094,-2.8125,-6.674999237060547,1.7600021362304688,0,-0.018880591042807704,-1.6944469463767662,119.45999908447266,1.5476140017317372,118.36000061035156,1.0380887332335471,120.97000122070312,-0.018880591042807704 2267,2018-10-09,120.56999969482422,121.18000030517578,119.31999969482422,119.31999969482422,860800.0,0.011747936119745006,-1.9760009765625,-5.0,54.00659425879076,45.034309644850765,-0.2953432649311054,0.1910163910871745,-2.4450489279774956,-8.009067861717128,30.70206191482766,2.0100021362304688,-0.3406944402877343,-0.0010002136230440328,-1.9636287217737731,1.961628294527685,-0.9823144676984015,0.9803140404523134,0.8430056628417901,77.22505717053316,32.465140257999145,0.9813142540753642,10,-0.93499755859375,-0.3599967956542969,-4.212501525878906,-8.075000762939453,0.5199966430664062,1,-0.014016774037354574,1.2545336847458806,119.16999816894531,-1.6944469463767662,119.45999908447266,1.5476140017317372,118.36000061035156,-0.014016774037354574 2268,2018-10-10,115.11000061035156,119.98999786376952,115.0,119.9800033569336,1194600.0,-0.04528488926177743,1.0409023607477192,-3.896002197265625,29.14833775206509,42.536350698886054,4.795789891267702,5.425937792835967,3.2218600943927953,-2.43443646944381,28.4832423168919,5.569999694824219,-0.44462299969856645,-5.141499328613278,-8.226759470967167,-2.05623918625939,-6.684129399790223,-3.598869257436334,6.227144695092761,1.7799450634239684,-41.92943336242736,1.542630071176943,10,3.2150001525878906,3.7900009155273438,1.8125,-2.049999237060547,8.769996643066392,2,0.050734048361784634,-1.9760009765625,120.56999969482422,1.2545336847458806,119.16999816894531,-1.6944469463767662,119.45999908447266,0.050734048361784634 2269,2018-10-11,113.33000183105469,117.26000213623048,112.6500015258789,115.51000213623048,1236100.0,-0.015463459037952654,-1.6045194452526508,0.4476384139014726,27.1175196571361,40.163410212215744,6.0398953937380355,6.825805884042566,5.057274382796521,-0.5625643924525576,26.072820336751583,4.610000610351577,-0.7418208513807087,-6.457998275756836,-10.645938153511977,-2.2700583980016944,-8.5519682146344,-4.364028336879272,7.849998474121094,7.971868727885485,-37.73668541392013,2.0939699388775708,10,3.8199996948242188,4.395000457763672,3.6149978637695312,-0.2700004577636719,10.5,3,0.08285537137506149,1.0409023607477192,115.11000061035156,-1.9760009765625,120.56999969482422,1.2545336847458806,119.16999816894531,0.08285537137506149 2270,2018-10-12,114.77999877929688,115.45999908447266,113.52999877929688,114.20999908447266,933100.0,0.01279446682091967,1.0,-0.2614677133167896,33.561660755394854,38.487079668919435,4.118448648148984,5.097671941423258,3.6851978719149656,-1.8872132369390755,24.372460127124278,2.1299972534179688,-1.0033849200014942,-4.665501403808591,-9.314224869722153,-0.016777937895028572,-6.989863136765379,-2.3411396708518026,5.888201599121089,24.970663050828055,-21.39270107829319,2.3243617329567834,10,2.265003204345703,2.9450035095214844,2.7575035095214844,-1.6699981689453125,7.720001220703125,4,0.07492593278953996,-1.6045194452526508,113.33000183105469,1.0409023607477192,115.11000061035156,-1.9760009765625,120.56999969482422,0.07492593278953996 2271,2018-10-15,113.2300033569336,115.04000091552734,113.2300033569336,114.58000183105469,676400.0,-0.013504055051818509,-1.6814808954093599,-2.3684196436936995,27.563727141781442,36.545964677979214,5.080230489580231,6.399246043986125,5.3057357785857135,-0.2197700054763061,23.726295329770448,1.80999755859375,-1.3466968035658624,-5.849496841430664,-11.227499724123945,-0.4714939587373834,-8.538498282777297,-3.160495400084031,6.957105090332021,6.79955350594431,-36.51617913120815,2.6890014413466385,10,3.8149986267089844,4.494998931884766,5.23249626159668,0.39499664306640625,7.0399932861328125,0,0.0796608352525856,1.0,114.77999877929688,-1.6045194452526508,113.33000183105469,1.0409023607477192,115.11000061035156,0.0796608352525856 2272,2018-10-16,116.2300033569336,116.66999816894531,113.68000030517578,114.02999877929688,611700.0,0.026494744423376293,-1.062066407267389,-1.6296348624164299,38.734184941159,36.221078407794565,1.5818895595384959,3.0873467101436063,2.4064676744982734,-3.0964586352606887,22.287902574532,3.4399948120117188,-1.589426167587348,-2.55099716186524,-7.862037051894347,2.7600427281638673,-5.206517106879787,0.10452278314930652,3.504878675048815,48.773891242614965,7.964775288743681,2.6555199450145515,10,0.68499755859375,1.4949989318847656,2.2724971771240234,-2.56500244140625,3.9099960327148438,1,0.040437037017101884,-1.6814808954093599,113.2300033569336,1.0,114.77999877929688,-1.6045194452526508,113.33000183105469,0.040437037017101884 2273,2018-10-17,117.08000183105469,117.58000183105469,115.37000274658205,116.16999816894531,754900.0,0.007313072783030172,1.3141307300237919,0.4136371675584948,40.91796387510741,36.804130683250946,0.13641099951753688,2.129136465156293,1.617896849815196,-3.811202974834714,21.486896921364306,2.209999084472642,-1.830399639294754,-1.5629989624023466,-6.901537759055188,3.7755398342504947,-4.232268360728767,1.106270435924074,2.2297873705615103,89.85801279819246,50.57120828373209,2.6692693983264233,10,-0.16500091552734375,0.6450004577636719,1.6674995422363281,-3.4150009155273438,2.9799957275390767,2,0.03425003795799664,-1.062066407267389,116.2300033569336,-1.6814808954093599,113.2300033569336,1.0,114.77999877929688,0.03425003795799664 2274,2018-10-18,115.63999938964844,117.58999633789062,114.9800033569336,116.68000030517578,547900.0,-0.012299303201960599,-1.2118650369024566,-1.1428535497501593,38.67096428936077,36.07514503126398,1.285153492209588,3.3344924074063726,3.0970905576249805,-2.2327278507046344,20.70377137790268,2.6099929809570312,-2.097824622070789,-2.7455013275146456,-8.144473265076826,2.6534706100475347,-5.444987296295736,-0.046015358733555445,3.270202551423523,55.275227351073454,17.99353774320653,2.699485968781091,10,1.2750015258789062,2.085002899169922,3.4650020599365234,-1.6149978637695312,5.309997558593764,3,0.07125560279540366,1.3141307300237919,117.08000183105469,-1.062066407267389,116.2300033569336,-1.6814808954093599,113.2300033569336,0.07125560279540366 2275,2018-10-19,116.13999938964844,117.25,115.66999816894531,116.41000366210938,658500.0,0.004323763426487437,-1.611558783843428,0.25961926420423287,40.345295182422646,36.67402753924645,0.29579133121785617,2.664743732843803,2.6325837818139917,-2.6158087151339657,19.99184137306253,1.6100006103515625,-2.3907655400500687,-2.0510013580322237,-7.4807161511664475,3.378713435102,-4.765858754599336,0.6638560385348882,2.3945905265119336,66.74313572119767,27.068647008720262,2.7148573965671106,10,0.7750015258789062,1.5349998474121094,3.817502975463867,-1.4649963378906392,5.550003051757798,4,0.06621321234561384,-1.2118650369024566,115.63999938964844,1.3141307300237919,117.08000183105469,-1.062066407267389,116.2300033569336,0.06621321234561384 2276,2018-10-22,116.69000244140624,117.22000122070312,115.87000274658205,116.52999877929688,688600.0,0.0047356901554007624,1.213110038271983,-0.592596778751007,41.59252780758713,35.294686822446046,-0.7185583321775653,1.9492638657806793,2.1171373508800286,-3.0310949359768955,20.199421389453153,1.3499984741210795,-2.3989385037159394,-1.3324985504150533,-6.727048753057659,4.062051652227552,-4.029773651736363,1.3647765509062566,1.4915121713372486,76.98222993184234,34.85821719388506,2.6972751013213028,10,-0.37000274658201704,0.9199981689453267,3.3374996185302876,-1.4750022888183594,7.1100006103515625,0,0.04979002002773236,-1.611558783843428,116.13999938964844,-1.2118650369024566,115.63999938964844,1.3141307300237919,117.08000183105469,0.04979002002773236 2277,2018-10-23,115.4499969482422,115.80999755859376,113.44000244140624,115.16000366210938,861000.0,-0.01062649299186258,3.693085162635328,1.8124165554074594,38.11368651535802,36.29083668503415,-0.31424909898554176,2.91749086423593,3.3983127771098367,-1.6786616551661524,20.080267161475778,3.25,-2.6766825749075736,-2.3050037384033004,-7.650000367181605,3.0399928903750038,-4.977502052792445,0.36749457598584456,2.399626879289414,48.433673807055605,8.328302958243242,2.672498314389152,10,-0.3299980163574361,2.160003662109361,4.625003814697251,-0.14499664306642046,8.380004882812486,1,0.04174967364429705,1.213110038271983,116.69000244140624,-1.611558783843428,116.13999938964844,-1.2118650369024566,115.63999938964844,0.04174967364429705 2278,2018-10-24,113.38999938964844,116.61000061035156,113.22000122070312,115.55999755859376,684400.0,-0.017843201498890404,-1.7012006443964862,-7.482925545908653,39.038373131605866,37.61537595997524,1.6495791834143176,4.641298905347298,5.42996906690442,0.47095093332990245,19.6454561382294,3.3899993896484375,-2.89755825139882,-4.000501251220697,-9.49773702462359,1.4967345221821944,-6.749119137922136,-1.2518833645192586,4.14764709978401,3.8901226291237183,-37.35597952043107,2.7486178867014432,10,2.0149993896484375,4.055000305175781,6.945003509521484,2.6350021362304688,9.930000305175781,2,0.05952905932034258,3.693085162635328,115.4499969482422,1.213110038271983,116.69000244140624,-1.611558783843428,116.13999938964844,0.05952905932034258 2279,2018-10-25,114.91000366210938,115.83999633789062,113.2699966430664,114.25,806000.0,0.01340509992629646,1.0396911898274297,-0.30414940968828247,40.1472614972048,38.3471093757319,0.42160386913870695,2.8010151753245793,3.9270713005028597,-0.9656569177757461,19.419982042533665,2.5699996948242188,-3.4675306402252204,-2.1859970092773438,-7.5434641914070255,3.171470172852338,-4.864730600342185,0.49273658178749713,2.334384129509857,41.93555715421605,1.1959345150179175,2.678733591064839,10,0.4949951171875,2.2399978637695312,5.424999237060547,1.1149978637695312,9.77999877929686,3,0.044817628860476244,-1.7012006443964862,113.38999938964844,3.693085162635328,115.4499969482422,1.213110038271983,116.69000244140624,0.044817628860476244 2280,2018-10-26,113.83999633789062,114.97000122070312,111.5199966430664,112.80999755859376,915700.0,-0.009311698634742793,1.097261773354235,1.5605955518564543,38.83535920784736,39.599512938628116,1.502224379924371,3.523186387508332,4.996301415649512,0.17598456049536537,19.424940959388735,3.4500045776367188,-3.2854749982081017,-2.92050399780274,-8.207168086903891,2.3661600912984113,-5.563836042353316,-0.27717195325216437,3.128728277784191,40.70171634469309,-0.05620690697094943,2.6433320445505792,10,0.7150001525878906,2.7450027465820312,6.495006561279297,2.1850051879882812,6.5500030517578125,4,0.06245608607758779,1.0396911898274297,114.91000366210938,-1.7012006443964862,113.38999938964844,3.693085162635328,115.4499969482422,0.06245608607758779 2281,2018-10-29,114.48999786376952,116.8000030517578,112.7300033569336,115.26000213623048,1322800.0,0.005709781682964987,1.11428220392052,-0.7475778495452365,36.85121301378763,39.390293835586846,1.173114457174961,2.5386669167324527,4.341454059579789,-0.39292606296613997,18.80275172357715,4.0699996948242045,-2.8756136159646104,-1.9755023956299027,-7.064154349253201,3.1131495579933954,-4.519828372441552,0.5688235811817464,-2.970001220703111,56.24995484502077,19.27436697432276,2.5443259768116473,10,0.06499862670899859,2.095001220703139,6.010004043579116,1.5350036621093892,3.510002136230483,0,0.06288762959192229,1.097261773354235,113.83999633789062,1.0396911898274297,114.91000366210938,-1.7012006443964862,113.38999938964844,0.06288762959192229 2282,2018-10-30,116.91000366210938,117.27999877929688,114.8000030517578,115.0500030517578,1185600.0,0.02113726826355089,-1.1016907509779068,-2.415571805084843,54.48207549750601,40.89741734918669,-1.2742952033399746,-0.17045936297205344,1.9384979156237705,-2.716147086207812,18.05097322588681,2.790000915527358,-2.580721198664392,0.6225032806396484,-4.113165961108109,5.358172522387406,-1.7453313402342303,2.990337901513527,-5.390007019042969,93.57647604225305,49.99465978380613,2.367834620873882,10,-2.3550071716308594,-0.32500457763671875,3.414997100830078,-0.8850021362304688,-2.4600067138671733,1,0.05893421583974745,1.11428220392052,114.48999786376952,1.097261773354235,113.83999633789062,1.0396911898274297,114.91000366210938,0.05893421583974745 2283,2018-10-31,119.83999633789062,121.95999908447266,113.83000183105469,116.91000366210938,2079300.0,0.02506195008127321,1.2677822397865046,1.5752643625355713,65.33205637771056,43.85976091455889,-4.214846840208054,-3.3618116362481913,-0.9345664203934234,-5.529418664383883,16.809826977769486,8.129997253417969,-1.921426639096694,3.6089962005615206,-0.9136193189796842,8.131611720102725,1.3476884407909182,5.870303960332123,-8.089599609375,79.69346503048834,30.30156783690984,2.2613077597706055,10,-3.0999984741210938,-3.0999984741210938,0.5275039672851562,-3.8149948120117188,-5.4599990844726705,2,0.03329443937827059,-1.1016907509779068,116.91000366210938,1.11428220392052,114.48999786376952,1.097261773354235,113.83999633789062,0.03329443937827059 2284,2018-11-01,115.63999938964844,120.11000061035156,115.62000274658205,119.4800033569336,1404500.0,-0.035046704577662346,-1.3144335268867622,-1.3105848349130298,51.793161418570406,45.13174605190864,-0.016595037440580995,0.6576810794062737,3.2715045322491676,-1.2437622890257245,17.986852912009425,4.489997863769517,-1.7528616424010153,-0.45500068664550497,-4.870367666474351,3.960366293183341,-2.662684176559921,1.752682803268911,-3.27702651977539,39.46361861221054,-12.479665072670358,2.207683489914421,11,1.0999984741210938,1.0999984741210938,4.7024993896484375,0.38500213623046875,-0.9599990844726562,3,0.06641300886986401,1.2677822397865046,119.83999633789062,-1.1016907509779068,116.91000366210938,1.11428220392052,114.48999786376952,0.06641300886986401 2285,2018-11-02,115.5500030517578,117.4499969482422,114.81999969482422,116.26000213623048,1216400.0,-0.0007782457485787653,-1.4239541253116044,0.18489540389059722,55.15097350955009,46.63824001879341,-0.0213344470128618,0.4634946469689396,3.3714900793998055,-1.072071293465541,19.094248704725125,2.629997253417983,-1.6972996953184492,-0.3494972229004105,-4.474207392599482,3.7752129467986606,-2.411852307749939,1.712857861949118,-2.61120860900877,30.552556881584646,-25.981586366575986,2.062355084849535,11,1.189994812011733,1.189994812011733,4.7599964141845845,0.47499847412110796,0.629997253417983,4,0.07909994935746045,-1.3144335268867622,115.63999938964844,1.2677822397865046,119.83999633789062,-1.1016907509779068,116.91000366210938,0.07909994935746045 2286,2018-11-05,116.91999816894531,117.3000030517578,114.19000244140624,116.0500030517578,858200.0,0.011856296676806322,2.815940238148797,-1.22534681552957,51.65149492621694,48.14244095333329,-1.5145442342647186,-1.1422725551367705,2.0098786352981506,-2.355887116285288,20.189834866157515,3.1100006103515625,-1.423995513922364,1.132997894287115,-2.7305972653863364,4.9965930539605665,-0.7987996855496107,3.064795474123841,-3.439931447692871,38.007347869540126,-18.70254256347291,1.9317975798367237,11,-0.18000030517578125,-0.18000030517578125,3.3900012969970703,-0.8949966430664062,-1.4599990844726562,0,0.0296784234950902,-1.4239541253116044,115.5500030517578,-1.3144335268867622,115.63999938964844,1.2677822397865046,119.83999633789062,0.0296784234950902 2287,2018-11-06,118.87999725341795,119.12000274658205,116.93000030517578,117.12000274658205,775900.0,0.016763591474236117,-1.0467318374011698,2.0229935456713246,54.09089726850428,49.814943635210895,-3.2819646750450886,-3.410217748782159,0.0766981484166962,-4.21631700257565,20.831078554141076,2.200004577636733,-1.1673578110548846,3.1774971008300668,-0.3003043021893319,6.655298503849465,1.4385963993203603,4.916397802339773,-4.891134590372303,62.115585835409426,9.202197140564145,1.7389007015096996,11,-2.1399993896484233,-2.1399993896484233,1.4350032806396626,-2.8549957275390483,-5.049995422363267,1,-0.007402399678240634,2.815940238148797,116.91999816894531,-1.4239541253116044,115.5500030517578,-1.3144335268867622,115.63999938964844,-0.007402399678240634 2288,2018-11-07,120.9499969482422,121.68000030517578,119.6500015258789,119.9499969482422,816000.0,0.017412514658892597,-1.5375129938868677,0.5681835915486944,61.73220594978021,52.21327079660816,-4.656481890394787,-5.291568107546709,-1.9463897193998037,-6.168909512465234,20.84825803605531,2.8000030517578267,-0.9156931767059149,4.955496978759783,0.7770654826615555,9.13392847485801,2.866281230710669,7.044712726808896,-6.759994506835966,90.25362396343614,36.08416404126232,2.089215748049115,11,-4.2099990844726705,-4.2099990844726705,-0.7674961090088033,-4.9249954223632955,-9.899993896484403,2,-0.05374121673423049,-1.0467318374011698,118.87999725341795,2.815940238148797,116.91999816894531,-1.4239541253116044,115.5500030517578,-0.05374121673423049 2289,2018-11-08,122.72000122070312,122.7300033569336,120.41000366210938,120.41000366210938,541300.0,0.014634182034897858,-1.008659867360689,2.30999755859375,63.76568893406226,54.983307432854254,-5.813482839130955,-6.66367804768322,-3.671803333059671,-7.80379499230898,20.059869675017197,2.3199996948242188,-0.3923245379906888,6.256001281738278,1.3002849923430801,11.211717571133477,3.778143137040672,8.733859426435885,-8.063798980712903,99.88287897941225,45.34982898362097,2.4778581446976027,11,-4.989997863769531,-5.595001220703125,-2.5375003814697266,-6.694999694824219,-11.569999694824219,3,-0.06795961444203602,-1.5375129938868677,120.9499969482422,-1.0467318374011698,118.87999725341795,2.815940238148797,116.91999816894531,-0.06795961444203602 2290,2018-11-09,123.37999725341795,123.80999755859376,121.87000274658205,122.79000091552734,1124200.0,0.0053780640983525085,1.6758605448977135,0.25540994002166,63.93168308368597,57.992248551731855,-5.562917798059004,-7.005525948649293,-4.276363487982266,-8.314361365105242,19.334980354584232,1.9399948120117188,0.3212768678416751,6.485997390747059,0.7194331673046577,12.25256161418946,3.6027152790258583,9.36927950246826,-8.077890924072264,95.5301400890781,42.025909022928005,2.8832821117212024,11,-4.559997558593736,-5.715000152587876,-3.4574947357177592,-7.354995727539048,-13.14999389648436,4,-0.07051383645578058,-1.008659867360689,122.72000122070312,-1.5375129938868677,120.9499969482422,-1.0467318374011698,118.87999725341795,-0.07051383645578058 2291,2018-11-12,122.25,124.01000213623048,122.16999816894531,123.41000366210938,1210500.0,-0.009158674652074983,-1.787869330004183,-1.966120105519108,64.22595144000866,59.074901434232146,-3.5943939729700105,-5.444254853774666,-3.1093655417101758,-7.022903446990412,18.481275143064533,1.8400039672851705,0.9275854601571609,4.905000305175776,-1.0623997120163722,10.872400322367923,1.9213002965797017,7.888700313771849,-6.097104547729501,75.14121919417221,20.128290292504943,2.983700008596072,11,-3.329998016357422,-4.4850006103515625,-2.3274974822998047,-6.224998474121094,-13.779998779296875,0,-0.04965234924191586,1.6758605448977135,123.37999725341795,-1.008659867360689,122.72000122070312,-1.5375129938868677,120.9499969482422,-0.04965234924191586 2292,2018-11-13,120.93000030517578,123.25,120.8499984741211,123.0,1291200.0,-0.01079754351594453,-1.1524644959988504,1.7844768619610112,66.27807039534173,59.18001410285783,-1.8374134369155684,-3.956964946488071,-1.8111068321295392,-5.552589123460507,18.454027069938604,2.4000015258789062,1.6898665282611773,3.350000762939459,-2.799904894217377,9.499906420096295,0.2750479343610408,6.424953591517877,-3.834252050830088,29.35776605759833,-30.794933361193113,3.0749528285784207,11,-1.8299980163574219,-3.1650009155273438,-1.007497787475586,-4.904998779296875,-14.919998168945298,1,-0.045232789273953355,-1.787869330004183,122.25,1.6758605448977135,123.37999725341795,-1.008659867360689,122.72000122070312,-0.045232789273953355 2293,2018-11-14,121.08999633789062,122.16000366210938,120.01000213623048,121.7300033569336,770800.0,0.0013230466576621414,1.866654120615009,0.3091821803854503,64.17430306491849,60.55569650800762,-2.013154946873641,-4.006557109293155,-1.978537716597188,-5.539535909269176,18.83650227066525,2.150001525878892,2.5206584754767647,3.309497070312503,-3.030309336473465,9.64930347709847,0.1395938669195118,6.479400273705494,-3.16453761771875,26.99985504150355,-33.992490397424774,3.169903203392984,11,-1.9899940490722656,-3.3249969482421875,-1.1674938201904297,-5.064994812011719,-18.04999542236328,2,-0.059955361519522854,-1.1524644959988504,120.93000030517578,-1.787869330004183,122.25,1.6758605448977135,123.37999725341795,-0.059955361519522854 2294,2018-11-15,123.87999725341795,124.2300033569336,120.47000122070312,120.47000122070312,1060400.0,0.023040721776405704,-1.2052824109809712,-5.328060366922147,71.34355625434058,62.3548723685399,-3.924048271150184,-6.479809324802147,-4.752088648369536,-8.132758845255736,19.29009194890404,3.7600021362304688,2.8029938457600565,5.687498092651353,-1.1203100834272703,12.495306268729976,2.2835940046120413,9.091402180690665,-5.224393323319049,91.70601890353663,26.98431993778958,3.4039040880393094,11,-4.669994354248033,-6.0049972534179545,-5.267496109008775,-7.854995727539048,-16.389999389648438,3,-0.10356792449239549,1.866654120615009,121.08999633789062,-1.1524644959988504,120.93000030517578,-1.787869330004183,122.25,-0.10356792449239549 2295,2018-11-16,123.83000183105469,124.31999969482422,122.61000061035156,123.27999877929688,1069800.0,-0.0004035794597330167,1.2352947042983944,0.1612914051750183,70.3752487794454,64.43528946334305,-2.87875015306642,-6.138903745523066,-4.6894312213946705,-7.8810849325442405,19.777501924708886,1.7099990844726562,2.5923110249094066,5.253002548217779,-1.9252771451271542,12.431282241562712,1.6638627015453125,8.842142394890246,-4.39398198119892,88.6311336118388,21.89440936980911,3.5891398466724653,11,-3.2050018310546875,-5.910003662109375,-6.392499923706055,-7.760002136230469,-14.660003662109375,4,-0.10239845043752416,-1.2052824109809712,123.87999725341795,1.866654120615009,121.08999633789062,-1.1524644959988504,120.93000030517578,-0.10239845043752416 2296,2018-11-19,122.5,124.5,122.27999877929688,123.4800033569336,1507400.0,-0.010740546001681062,-2.1267495151056024,-1.7818143986683312,62.80348988466075,65.40335530958266,-0.7531920319357965,-4.586464200680908,-3.3767904742914254,-6.361158621518172,20.231236035584605,2.220001220703125,3.040901240064173,3.6325008392334013,-3.692983817356975,10.957985495823777,-0.030241489061779703,7.295243167528582,-2.2825433749492845,55.45654896323432,-7.559400713835693,3.6627423282951876,11,-0.4249992370605469,-4.490001678466797,-5.114997863769531,-5.519996643066406,-14.440002441406236,0,-0.10016323790258286,1.2352947042983944,123.83000183105469,-1.2052824109809712,123.87999725341795,1.866654120615009,121.08999633789062,-0.10016323790258286 2297,2018-11-20,120.2699966430664,122.54000091552734,120.12999725341795,122.06999969482422,879300.0,-0.01820410903619263,-1.3173091736052345,1.8367315162980435,51.01751223755203,64.21283378600177,1.893879614249684,-2.0836748059387133,-1.1839714972551434,-3.971430524252,19.2906761098685,2.410003662109389,3.4041396518883147,1.1614974975585994,-6.006031679127389,8.329026674244588,-2.422267090784402,4.745262085901601,4.230003356933594,5.7905262925369945,-52.839051777125015,3.5837645883429965,11,1.9850044250488281,-2.259998321533203,-2.8849945068359375,-2.544994354248047,-11.229995727539062,1,-0.09811254470541764,-2.1267495151056024,122.5,1.2352947042983944,123.83000183105469,-1.2052824109809712,123.87999725341795,-0.09811254470541764 2298,2018-11-21,120.13999938964844,121.79000091552734,119.95999908447266,121.62000274658205,920200.0,-0.0010808784987644815,1.010991360338041,0.8222226931717114,63.18875928743351,64.1487304919319,2.119817051272065,-1.4989056957901141,-1.1195485019233615,-3.6886667698422,18.80245339318847,1.8300018310546875,3.809321066324543,0.694000244140625,-5.956818971952245,7.344819460233495,-2.631409363905817,4.019409852187067,4.3600006103515625,3.9647636316582835,-54.730884297885424,3.3254096080464373,11,2.0900001525878906,-2.1300010681152344,-2.819997787475586,-2.414997100830078,-11.489997863769531,2,-0.11761276282006894,-1.3173091736052345,120.2699966430664,-2.1267495151056024,122.5,1.2352947042983944,123.83000183105469,-0.11761276282006894 2299,2018-11-23,120.05999755859376,120.72000122070312,119.05999755859376,119.58999633789062,293200.0,-0.0006659050396297106,-1.16994115887107,-0.31756767206050546,63.22579981170385,64.07029901726723,1.9923319675526017,-1.0680566254084312,-1.1428642203894128,-3.4484259668167994,18.14533844580744,1.6600036621093608,4.031736255711309,0.35649871826173296,-5.944449403103306,6.657446839626772,-2.7939753424207794,3.5069727789442453,4.258402404785144,18.3823446914024,-42.06085772741061,3.1504740606825177,11,1.7200012207031108,-2.049999237060561,-2.7399959564209126,-2.334995269775405,-14.729995727539077,4,-0.141762427029536,1.010991360338041,120.13999938964844,-1.3173091736052345,120.2699966430664,-2.1267495151056024,122.5,-0.141762427029536 2300,2018-11-26,120.9499969482422,122.0,120.19000244140624,121.18000030517578,792100.0,0.007412955253593756,-1.068577656675732,-0.48936757353414106,62.16053321988239,63.840808103919855,0.8061645159088613,-1.4736353375184166,-2.0966986501307616,-4.195814021823978,16.92839418355357,1.9400024414062358,3.916044881576056,0.8909980773925952,-4.788693163966499,6.57068931875169,-1.948847543286945,3.7308436980721353,3.052898870849603,34.74262024705773,-27.35966812238319,2.8398456206795446,11,0.8300018310546733,-2.9399986267089986,-3.62999534606935,-3.2249946594238423,-10.969993591308608,0,-0.11128565046787542,-1.16994115887107,120.05999755859376,1.010991360338041,120.13999938964844,-1.3173091736052345,120.2699966430664,-0.11128565046787542 2301,2018-11-27,121.69000244140624,121.76000213623048,120.45999908447266,121.0500030517578,711100.0,0.0061182762450229244,2.3333463750535905,-2.782565429396132,59.153112271397774,63.049146090148305,-0.02417232694067195,-1.7355605979000899,-2.8584396272857333,-4.808533897509363,16.7919520716344,1.3000030517578267,3.597878568186104,1.2710033416747848,-3.802854050486985,6.344860733836555,-1.265925354406093,3.8079320377556627,2.0163194820556924,75.57478005222134,12.917569505204831,2.5369286960808837,11,0.08999633789063921,-3.6800041198730327,-4.3950023651122905,-3.9650001525878764,-11.60000610351561,1,-0.10288441138366566,-1.068577656675732,120.9499969482422,-1.16994115887107,120.05999755859376,1.010991360338041,120.13999938964844,-0.10288441138366566 2302,2018-11-28,123.8000030517578,124.3499984741211,121.83000183105469,121.83000183105469,872000.0,0.017339145106579634,-1.5583706411785665,3.0781298428819843,59.25927945595819,62.503032355819386,-1.8821815110306943,-3.481407050569217,-5.019297841830735,-6.793494554164923,17.23806283730866,2.659996032714858,3.25523405378199,3.036503982543934,-1.9693593403137015,8.04236730540157,0.5335723211151162,5.539435643972752,-4.740005493164034,89.60311290780808,29.179355906066974,2.5029316614288173,11,-2.0200042724609233,-5.790004730224595,-6.835002899169908,-6.075000762939439,-12.73000335693358,2,-0.12714059051019178,2.3333463750535905,121.69000244140624,-1.068577656675732,120.9499969482422,-1.16994115887107,120.05999755859376,-0.12714059051019178 2303,2018-11-29,123.83000183105469,124.83000183105469,123.0,123.13999938964844,719400.0,0.0002423164665379396,-2.773194903256253,0.3502548293650204,54.06593811971394,60.583297007527534,-1.6568747889984223,-3.369936394515065,-5.0247726970416124,-6.6966902186477455,17.856813762501037,1.8300018310546875,2.976719643874091,2.867002487182617,-2.2993511253399106,8.033356099705145,0.2838256809213533,5.450179293443881,-4.664204254150377,82.66899030261034,26.11143319726238,2.583176806261261,11,-1.8850021362304688,-5.655002593994141,-7.465002059936523,-6.104999542236328,-12.34000396728517,3,-0.11943794473738134,-1.5583706411785665,123.8000030517578,2.3333463750535905,121.69000244140624,-1.068577656675732,120.9499969482422,-0.11943794473738134 2304,2018-11-30,123.31999969482422,124.5,122.9000015258789,123.94000244140624,1194900.0,-0.004118566814900637,-1.1917801060800042,-0.8985515258734867,49.7777868200232,58.294690123147305,-1.3797583553140953,-2.376933696492813,-4.526293448534972,-6.065555062059929,18.490630634645164,1.5999984741210938,2.7347541606611543,1.9730003356933565,-2.6394598536785168,6.58546052506523,-0.333229758992573,4.279230430379286,-3.9276339477538897,67.45684623150622,15.175176677721637,2.3062300946859358,11,-1.375,-5.145000457763672,-6.895000457763672,-5.594997406005859,-10.680000305175781,4,-0.11895879180383273,-2.773194903256253,123.83000183105469,-1.5583706411785665,123.8000030517578,2.3333463750535905,121.69000244140624,-0.11895879180383273 2305,2018-12-03,124.69000244140624,124.6999969482422,121.9499969482422,123.48999786376952,1573400.0,0.011109331413982515,3.5082204031090973,-1.9354826801206375,58.87919019617642,57.85865682442682,-2.9222464611412704,-3.1906688074343776,-5.86763621930983,-7.324229346942673,19.366543822149957,2.75,2.6023991977282606,2.886003112792949,-1.0729646346816821,6.84497086026758,0.9065192390556263,4.8654869865302715,-5.080131250976535,96.79635465314178,45.44796050790761,1.9794838737373182,12,-2.745002746582017,-6.515003204345689,-8.412502288818345,-6.965000152587876,-12.680000305175753,0,-0.15526505919710054,-1.1917801060800042,123.31999969482422,-2.773194903256253,123.83000183105469,-1.5583706411785665,123.8000030517578,-0.15526505919710054 2306,2018-12-04,120.38999938964844,125.98999786376952,120.0,124.86000061035156,1190600.0,-0.0344855478993068,-1.281903948102673,-3.7249868075556147,48.38516558104516,57.56617386259271,1.1700170338625782,1.4573460780722058,-1.5893157945580043,-2.9375703190923446,20.259762667801706,5.989997863769517,1.9006886449045908,-1.5875000000000057,-4.895947077199978,1.7209470771999662,-3.2417235385999987,0.06672353859998736,-0.5713229735937375,6.510843551503543,-45.65211641077855,1.6542235385999893,12,2.134998321533203,-1.029998779296875,-4.820001602172852,-3.229999542236328,-9.209999084472656,1,-0.08646894331332589,3.5082204031090973,124.69000244140624,-1.1917801060800042,123.31999969482422,-2.773194903256253,123.83000183105469,-0.08646894331332589 2307,2018-12-06,118.0,119.7300033569336,114.5999984741211,119.02999877929688,1458600.0,-0.019852142219164537,3.2222124543964634,0.2304247199142504,41.846980613700815,55.19486512106686,3.580704212491483,3.982207855561029,0.7269256788646032,-0.45748679093082956,20.77626098433207,5.790000915527344,1.139674467999015,-3.933499526977542,-7.4332714578898305,-0.43372759606525335,-5.683385492433686,-2.1836135615213976,7.989997863769517,29.85076126491219,-24.441983384660002,1.7498859654561412,12,2.2949981689453125,1.9099998474121094,-2.430002212524414,-0.8400001525878906,-5.3799972534179545,3,-0.06703392933990993,-1.281903948102673,120.38999938964844,3.5082204031090973,124.69000244140624,-1.1917801060800042,123.31999969482422,-0.06703392933990993 2308,2018-12-07,114.4499969482422,118.30999755859376,113.9800033569336,117.25,832300.0,-0.030084771625066065,-1.3155109667732956,2.7184527865840873,26.07814956157138,51.067348426607694,6.971866520222463,7.399663666376597,4.164267379397401,3.1552076935765996,20.524056369471506,4.3299942016601705,0.5746410776044115,-7.158502578735337,-11.99483329907683,-2.322171858393844,-9.576667938906084,-4.740337218564591,11.540000915527315,3.913353924026311,-43.76123832057743,2.4181653601707493,12,5.535003662109361,5.460002899169908,1.1200008392333842,2.7100028991699077,-1.469993591308608,4,-0.029532523753115658,3.2222124543964634,118.0,-1.281903948102673,120.38999938964844,3.5082204031090973,124.69000244140624,-0.029532523753115658 2309,2018-12-10,114.37999725341795,115.52999877929688,112.8000030517578,114.72000122070312,1195100.0,-0.0006116181449608016,1.7857112272821192,0.12142985596809305,26.05170891702521,47.05525683740134,6.874337233687214,7.180988106690435,4.11460084834367,3.288766932714452,20.06200126777422,2.7299957275390767,0.4633655526884439,-6.811502075195321,-12.590611026153212,-1.03239312423743,-9.701056550674267,-3.9219475997163755,11.129600830078132,11.978732548259265,-29.254584009238336,2.8895544754789437,12,5.015003204345703,5.015003204345703,2.3600006103515767,2.780002593994155,-1.2199935913085795,0,-0.025266650280165837,-1.3155109667732956,114.4499969482422,3.2222124543964634,118.0,-1.281903948102673,120.38999938964844,-0.025266650280165837 2310,2018-12-11,114.68000030517578,116.61000061035156,114.26000213623048,115.80999755859376,1026400.0,0.002622862904019474,-1.3857930142403119,3.323482553573335,29.090932086628996,43.71501459464925,6.248499471494725,6.530612088254614,3.704009854306804,3.0579065784447153,19.111640159048314,2.3499984741210795,0.0976442946067948,-6.0764991760253935,-12.441974728423205,0.2889763763724176,-9.259236952224299,-2.893761399826488,10.06702207641601,14.253206920945319,-24.140766647117964,3.182737776198904,12,4.715000152587876,4.715000152587876,2.05999755859375,2.479999542236328,1.0199966430664205,1,-0.017788637165143673,1.7857112272821192,114.37999725341795,-1.3155109667732956,114.4499969482422,3.2222124543964634,118.0,-0.017788637165143673 2311,2018-12-12,116.18000030517578,117.7699966430664,115.76000213623048,116.0999984741211,1162400.0,0.013079874398398417,-4.289497460196518,-0.07079825266185406,38.619942718031915,41.42175495710189,4.341238243765176,4.7985717993012145,2.1137301447096917,1.6310448809854563,17.890397473747228,3.089996337890625,-0.24891481538298876,-4.272999191284185,-10.911612416516292,2.365614033947921,-7.592305803900231,-0.9536925786681394,7.850200916625965,48.77340699240044,5.99691593832722,3.3193066126160504,12,3.2150001525878764,3.2150001525878764,0.55999755859375,0.9799995422363281,0.12000274658201704,2,-0.035892564623788537,-1.3857930142403119,114.68000030517578,1.7857112272821192,114.37999725341795,-1.3155109667732956,114.4499969482422,-0.035892564623788537 2312,2018-12-13,115.45999908447266,116.6500015258789,114.73999786376952,115.91000366210938,741900.0,-0.0061972905733505,-1.0211603902683042,-5.624928476063323,37.392254446604355,39.569123437867496,4.194941490629631,5.3627115989608285,2.7306447139662566,2.418664339449748,17.39803369620648,1.9100036621093892,-0.6761663879156856,-4.719500350952146,-11.716411083666003,2.2774103817617117,-8.217955717309067,-1.221044984595224,7.8963902471264475,48.275838195750254,0.5655554684811506,3.498455366356927,12,3.9350013732910014,3.9350013732910014,1.279998779296875,1.7000007629394531,1.349998474121108,3,-0.03706910456638368,-4.289497460196518,116.18000030517578,-1.3857930142403119,114.68000030517578,1.7857112272821192,114.37999725341795,-0.03706910456638368 2313,2018-12-14,113.83000183105469,114.87000274658205,112.9499969482422,114.73999786376952,1166800.0,-0.0141174195941699,2.2820449284339457,2.022192835223677,34.510216779343324,37.87272676668085,4.757574332535214,6.7679153319975285,4.220370221452697,4.105891259314774,17.4712169148443,2.5100021362304545,-1.1616424051391334,-5.98649787902832,-13.517435449288271,1.5444396912316307,-9.751966664158289,-2.221029093898352,8.893004323753942,20.72434823855957,-29.427712820055532,3.765468785129975,12,5.56499862670897,5.56499862670897,2.9099960327148438,3.329998016357422,2.3199996948242188,4,-0.010629878459182618,-1.0211603902683042,115.45999908447266,-4.289497460196518,116.18000030517578,-1.3857930142403119,114.68000030517578,-0.010629878459182618 2314,2018-12-17,111.0500030517578,113.83999633789062,110.37999725341795,113.83999633789062,1007500.0,-0.0244223731404567,1.4802920506439983,3.0659400544959765,27.500029477185635,34.38615335345965,6.273793870500725,8.99881372389261,6.909042320326861,6.90102962930132,17.12781981936965,3.4599990844726705,-1.9383965186638648,-8.124996948242199,-16.352106974554502,0.10211307807010428,-12.238551961398343,-4.011441935086054,11.077622916867782,9.066385029454196,-41.25714070694832,4.113555013156148,12,7.1349945068359375,7.1349945068359375,5.689994812011733,6.109996795654311,6.189994812011719,0,0.01737956102780358,2.2820449284339457,113.83000183105469,-1.0211603902683042,115.45999908447266,-4.289497460196518,116.18000030517578,0.01737956102780358 2315,2018-12-18,111.1500015258789,112.4499969482422,110.12999725341795,111.70999908447266,905100.0,0.000900481507186468,1.2745169904183427,0.20071645382701092,25.327722730193585,31.824215258920574,4.527253484362205,8.327088491518097,6.681534534459217,6.830158694909713,16.75983763421122,2.319999694824247,-2.6911561824875605,-7.390998458862299,-16.05061799778258,1.268621080057983,-11.72080822832244,-3.061188689402158,10.037814145530064,13.350842329162626,-32.38321169582538,4.329809769460141,12,3.779998779296875,6.9099960327148295,6.277500152587891,6.009998321533203,5.0800018310546875,1,0.01808368968634233,1.4802920506439983,111.0500030517578,2.2820449284339457,113.83000183105469,-1.0211603902683042,115.45999908447266,0.01808368968634233 2316,2018-12-19,110.2300033569336,113.8000030517578,109.91000366210938,110.97000122070312,1181200.0,-0.008277086426589975,-4.63769149541957,1.3214305177111716,16.36094250418833,28.992433246752523,4.307472009035408,8.72821736199954,7.47005299340023,7.809198462333967,16.339515174881896,3.8899993896484233,-3.443106586850945,-7.697496795654303,-16.89783023469309,1.5028366433844838,-12.297663515173696,-3.0973300761349094,9.852030472676276,4.747771457678921,-33.97326988798007,4.60016671951939,12,3.8799972534179688,7.719997406005859,8.012495040893555,7.434993743896484,6.0,2,0.049623454819250234,1.2745169904183427,111.1500015258789,1.4802920506439983,111.0500030517578,2.2820449284339457,113.83000183105469,0.049623454819250234 2317,2018-12-20,108.47000122070312,110.86000061035156,107.58000183105469,110.11000061035156,861700.0,-0.015966634152513315,1.0891716030964658,2.2162217892012825,14.931520116161892,27.753918863929243,5.1109520541422455,10.07543969581306,9.030280075503995,9.65118027046232,17.138935173066525,3.279998779296875,-4.602410298824765,-8.867499160766599,-18.91018851267991,1.1751901911467115,-13.888843836723254,-3.8461544848099436,10.391388988806682,12.208494895422865,-20.087862040956637,5.021344675956656,12,4.204998016357422,8.314998626708984,9.872499465942383,9.294998168945312,9.029998779296875,3,0.07218587390925735,-4.63769149541957,110.2300033569336,1.2745169904183427,111.1500015258789,1.4802920506439983,111.0500030517578,0.07218587390925735 2318,2018-12-21,106.01000213623048,109.87999725341795,105.94000244140624,108.41000366210938,1739200.0,-0.02267907307816197,-2.1023570014687736,1.4634161091934152,13.710706229039218,26.382696343041914,6.982074689568279,12.039868229360849,11.433818792397048,12.160525874427506,18.18536836077074,3.9399948120117188,-5.424531739366799,-10.620998382568345,-21.761625969788582,0.519629204651892,-16.191312176178457,-5.050684588958234,11.27199370029561,0.886072770959963,-25.84891663949935,5.570313793610116,12,5.844997406005845,9.954998016357393,12.422498703002915,11.754997253417955,11.400001525878892,4,0.10187713616385463,1.0891716030964658,108.47000122070312,-4.63769149541957,110.2300033569336,1.2745169904183427,111.1500015258789,0.10187713616385463 2319,2018-12-24,103.04000091552734,106.0500030517578,103.04000091552734,105.6999969482422,540200.0,-0.028016235834864678,-1.2631628763433813,1.108330975640007,7.465623513280178,23.979884279336492,9.134974081052974,14.408107006686464,14.369067341581882,15.09620190771642,19.8944836247159,3.0100021362304545,-6.070200199360627,-12.739999771118164,-25.288958668233505,-0.1910408740028231,-19.014479219675835,-6.465520322560494,12.427275977779573,0.0,-17.134395183873615,6.274479448557672,12,7.364997863769531,11.474998474121094,15.392499923706055,14.724998474121094,15.729995727539062,0,0.12723214765010726,-2.1023570014687736,106.01000213623048,1.0891716030964658,108.47000122070312,-4.63769149541957,110.2300033569336,0.12723214765010726 2320,2018-12-26,107.48999786376952,107.61000061035156,102.73999786376952,103.79000091552734,780200.0,0.04318708180030306,1.4720810806624087,-1.3909783709210515,24.804683018009854,22.444855423778485,3.9759305931147537,9.378877335918745,9.888565663138039,10.639643202218295,20.979247933787917,4.8700027465820455,-6.003745561797629,-7.617002868652364,-20.439265263226673,5.205259525921946,-14.028134065939511,-1.205871671365216,5.740369353537076,42.94753862465397,23.45853259364197,6.411131197287155,12,2.2050018310547017,6.875,11.052503585815444,10.385002136230483,11.860000610351577,2,0.09070611399915496,-1.2631628763433813,103.04000091552734,-2.1023570014687736,106.01000213623048,1.0891716030964658,108.47000122070312,0.09070611399915496 2321,2018-12-27,109.16999816894531,109.16999816894531,104.95999908447266,106.1999969482422,776800.0,0.015629364020501635,1.8350150532772989,0.8027036946919983,32.26194847813656,21.87482142728206,1.337659545504252,7.075586185287193,8.246922066761684,8.96725442549922,21.90919027923457,4.209999084472656,-5.912163405311006,-5.31100234985351,-18.001852961607796,7.379848261900776,-11.656427655730653,1.0344229560236329,1.9622951776538713,79.18716909156683,58.488642525619625,6.3454253058771455,12,-0.36499786376953125,5.1949996948242045,10.102500915527344,8.75,10.760002136230469,3,0.06466982968216795,1.4720810806624087,107.48999786376952,-1.2631628763433813,103.04000091552734,-2.1023570014687736,106.01000213623048,0.06466982968216795 2322,2018-12-28,108.05999755859376,109.93000030517578,107.06999969482422,109.58000183105469,735000.0,-0.010167634230732303,1.5765757096707678,-0.5117857399738984,35.76837358958137,22.014616628419624,1.438896347387356,7.3212900593788675,9.286458150787894,10.075455441409403,21.88638800538154,2.8600006103515625,-5.998018530769087,-5.634002685546861,-17.834279697900456,6.5662743268067345,-11.734141191723651,0.46613582062992975,-5.319999694824247,73.99162570776164,49.05611241198939,6.100138506176795,12,0.22999954223631391,6.305000305175753,11.982501983642564,9.950000762939439,11.580001831054673,4,0.07560620010110375,1.8350150532772989,109.16999816894531,1.4720810806624087,107.48999786376952,-1.2631628763433813,103.04000091552734,0.07560620010110375 2323,2018-12-31,109.04000091552734,109.05999755859376,107.8499984741211,108.55999755859376,654800.0,0.009069066991253427,3.6538726763206477,-0.31579079455904596,38.570213616509314,23.244637088344476,-0.32634136559133253,5.456186294979489,8.21852298252793,9.073945183913025,21.711541444410955,1.2099990844726705,-6.451024040565102,-3.914499282836914,-15.293205909209533,7.464207343535705,-9.60385259602323,1.7748540303494025,-6.156203002929701,87.62170949312826,58.52545162273294,5.689353313186312,12,-0.7700004577636861,5.324996948242173,11.092498779296875,8.96999740600586,11.209999084472656,0,0.07758619784886611,1.5765757096707678,108.05999755859376,1.8350150532772989,109.16999816894531,1.4720810806624087,107.48999786376952,0.07758619784886611 2324,2019-01-02,108.6500015258789,108.7300033569336,106.8499984741211,107.0500030517578,770500.0,-0.0035766634847202994,1.1363665919622692,3.333306842565494,37.14285807242103,24.557429904147526,-0.34931860072325094,4.944291426856765,8.560668455491367,9.436598416658043,21.666685969246828,2.19000244140625,-6.883132491544401,-3.5709987640380803,-13.986885092339804,6.844887564263644,-8.778941928188942,1.6369444001127818,-5.625279565429707,82.19751954567452,49.10771670438586,5.207943164150861,1,-0.3800010681152486,5.714996337890611,11.46999740600586,9.359996795654297,13.330001831054688,2,0.08062588139167182,3.6538726763206477,109.04000091552734,1.5765757096707678,108.05999755859376,1.8350150532772989,109.16999816894531,0.08062588139167182 2325,2019-01-03,105.33000183105469,108.7300033569336,104.91999816894531,107.4000015258789,1102000.0,-0.030556830632288978,-1.6366753872106314,-1.2937510430822667,28.531856122944674,25.909753639564894,2.300183654545364,7.103733894071851,11.777129942464114,12.704559212012441,22.274874863523614,3.8100051879882812,-7.2353459753713025,-5.922998428344727,-14.967917117502878,3.1219202608134253,-10.445457772923803,-1.4005390837656506,-2.1671743037109508,8.183702341050541,-21.975336374889984,4.522459344579079,1,1.4699974060058594,9.03499603271483,14.564996719360352,12.679996490478516,16.759994506835938,3,0.12759892317830723,1.1363665919622692,108.6500015258789,3.6538726763206477,109.04000091552734,1.5765757096707678,108.05999755859376,0.12759892317830723 2326,2019-01-04,109.9800033569336,110.3499984741211,106.45999908447266,106.9800033569336,811300.0,0.04414698039536091,1.0802190090736994,-1.449275575982515,40.61644469132564,28.763634147916427,-2.6697639239904447,1.7221496495040185,7.0577579441901435,8.025038222324369,23.613850885260696,5.019996643066406,-7.072817392191695,-0.7524971008300838,-8.717122827411728,7.212128625751561,-4.734809964120899,3.2298157624607313,-6.68183237403322,93.18609398907718,62.620460091451825,3.9823128632908213,1,-3.4350051879882812,4.384994506835923,9.914995193481445,8.02999496459961,13.719993591308608,4,0.08519726160380015,-1.6366753872106314,105.33000183105469,1.1363665919622692,108.6500015258789,3.6538726763206477,109.04000091552734,0.08519726160380015 2327,2019-01-07,110.08999633789062,110.94000244140624,109.51000213623048,109.97000122070312,801700.0,0.0010001179996335097,-1.7500183400091172,0.039998372395833336,43.24420794295151,32.045134338351126,-2.8226234654814277,1.0426309345129852,6.918217549272157,7.895924953789674,24.089743257243345,1.4300003051757528,-6.8845072974757215,-0.2470039367675838,-7.440353981773214,6.946346108238046,-3.843678959270406,3.3496710857352383,-6.509752255341425,85.88030730469671,51.836248593430795,3.5966750225028177,1,-3.2499961853027486,4.275001525878892,9.805002212524414,7.920001983642578,13.830001831054688,0,0.08938145421573096,1.0802190090736994,109.9800033569336,-1.6366753872106314,105.33000183105469,1.1363665919622692,108.6500015258789,0.08938145421573096 2328,2019-01-08,111.06999969482422,111.16000366210938,109.12000274658205,110.22000122070312,668500.0,0.008901838400700246,2.961142179919235,7.083608850457782,50.03863339487755,36.775468769639716,-3.363044084244649,-0.21457830677567813,5.9858553380971955,6.879313134911925,24.450573282345797,2.0400009155273295,-6.416263551892484,0.9019992828369112,-6.038874021443007,7.84287258711683,-2.568437369303041,4.372435934976863,-7.048170110743598,98.55762999914414,58.819590474675,3.4704366521399588,1,-4.119998931884766,3.2949981689452983,8.82499885559082,6.939998626708984,12.769996643066406,1,0.07715854612740736,-1.7500183400091172,110.08999633789062,1.0802190090736994,109.9800033569336,-1.6366753872106314,105.33000183105469,0.07715854612740736 2329,2019-01-09,111.48999786376952,111.91999816894531,110.5,111.12000274658205,497200.0,0.003781382642471298,1.3089481323425425,0.43528915457177725,50.64884804865106,39.64704266193319,-2.74726199941351,-0.9087829775431686,5.5703592097447086,6.438828285389903,24.39439460427678,1.4199981689453125,-5.674029317035263,1.4664974212646342,-5.220864352936957,8.153859195466225,-1.8771834658361541,4.810178308365423,-6.897114353446597,93.85713849748863,48.68357303682394,3.3436808871007924,1,-3.0699996948242045,2.875,8.570001602172866,6.68500137329103,13.889999389648438,2,0.07857208991011366,2.961142179919235,111.06999969482422,-1.7500183400091172,110.08999633789062,1.0802190090736994,109.9800033569336,0.07857208991011366 2330,2019-01-10,112.63999938964844,112.86000061035156,110.81999969482422,111.16999816894531,724200.0,0.010314840325713392,1.1361225174557017,3.9730287033985237,54.55920545760057,42.12451565965141,-3.4530345571883174,-2.3393943824933103,4.4728104766819,5.271945205235099,24.66011933358006,2.0400009155273438,-4.547688367878266,2.718498992919919,-3.727696640786604,9.164694626626442,-0.5045988239333354,5.9415968097731735,-7.314404413463279,96.56248174608189,44.36373927267487,3.223097816853261,1,-3.75,1.7249984741210795,7.420000076293945,5.534999847412109,11.790000915527344,3,0.08291906976114105,1.3089481323425425,111.48999786376952,2.961142179919235,111.06999969482422,-1.7500183400091172,110.08999633789062,0.08291906976114105 2331,2019-01-11,112.01000213623048,112.7699966430664,111.1500015258789,111.81999969482422,670400.0,-0.005593015419315117,-1.1176423656128454,0.12925325416762784,56.996050505997864,44.483146428142135,-2.6572560798556992,-2.1479473294825766,5.128066664844354,5.875477932923559,25.409441225256437,1.6199951171875,-2.8532522401731484,2.29700164794923,-3.537603022346019,8.13160631824448,-0.6203006871983945,5.214303983096855,-5.780278483945352,77.27275509017612,19.188694960080838,2.917302335147627,1,-3.1200027465820455,2.354995727539034,8.0499973297119,6.164997100830064,10.819999694824205,4,0.08999191152054875,1.1361225174557017,112.63999938964844,1.3089481323425425,111.48999786376952,2.961142179919235,111.06999969482422,0.08999191152054875 2332,2019-01-14,111.18000030517578,112.25,111.0500030517578,111.37999725341795,638700.0,-0.007410068879788345,-4.2174749552176785,-1.0526019916477745,60.92099401961143,46.966566472931255,-1.4953963793837346,-1.744472863208955,5.896187565380785,6.670886347760444,25.897261762969027,1.1999969482422017,-1.969956728380339,1.680999755859375,-3.5486843746664647,6.910683886385215,-0.9338423094035448,4.295841821122295,-4.154643417922685,55.08018008645274,-9.81607655300553,2.614842065262922,1,-2.2900009155273438,0.05500030517578125,9.76249885559082,7.5749969482421875,13.349998474121094,0,0.1126101511845703,-1.1176423656128454,112.01000213623048,1.1361225174557017,112.63999938964844,1.3089481323425425,111.48999786376952,0.1126101511845703 2333,2019-01-15,112.62000274658205,112.80999755859376,111.1500015258789,111.1500015258789,498300.0,0.012951991702227383,-1.2584961282152616,-7.350118257420292,71.63505441543472,50.79903273326611,-2.6531815636391656,-3.4570163397206244,4.315304424198061,5.2070272209360695,25.81227166904653,1.659996032714858,-1.3868011153485185,3.181502151489269,-1.861898105496877,8.224902408475415,0.659802022996189,5.703202279982349,-4.89448861255714,89.83060162286291,16.034495745028025,2.5217001284930736,1,-3.730003356933608,-2.095005035400405,7.4824962615966655,6.134994506835923,12.40999603271483,1,0.10033737477160742,-4.2174749552176785,111.18000030517578,-1.1176423656128454,112.01000213623048,1.1361225174557017,112.63999938964844,0.10033737477160742 2334,2019-01-16,112.9800033569336,113.1999969482422,112.05999755859376,112.47000122070312,564500.0,0.0031965956452835176,1.4000256993020315,0.34693994062571026,65.20776887799316,54.874134150493724,-2.6087130099573557,-3.8630743796791194,3.9511008680052413,4.823424422862772,25.014844707226224,1.1399993896484375,-0.8249032383902204,3.445002746582034,-1.7981284152973984,8.688133908461467,0.8234371656423178,6.06656832752175,-4.6383508457494855,90.75656112658665,12.518893273870233,2.621565580939715,1,-3.150005340576172,-2.725006103515625,6.967496871948242,5.774993896484375,12.25,2,0.09612314266487898,-1.2584961282152616,112.62000274658205,-4.2174749552176785,111.18000030517578,-1.1176423656128454,112.01000213623048,0.09612314266487898 2335,2019-01-17,113.16000366210938,113.83000183105469,112.31999969482422,112.66000366210938,613700.0,0.001593204990507191,-1.5593084452950228,0.9803880503238739,62.05439503752926,57.25612863340523,-1.7446977539783006,-4.0947072060763645,3.7718038754623535,4.623024105559637,24.01828853446832,1.5100021362304688,-0.3590293878871762,3.524502944946292,-1.9220783980306209,8.971084287923205,0.8012122734578355,6.247793616434748,-4.138182929737127,75.89933585817018,-2.12659382613073,2.7232906714884573,1,-1.6850013732910156,-2.9050064086914062,6.234996795654283,5.594993591308594,12.189994812011719,3,0.10798862845389201,1.4000256993020315,112.9800033569336,-1.2584961282152616,112.62000274658205,-4.2174749552176785,111.18000030517578,0.10798862845389201 2336,2019-01-18,115.6999969482422,115.76000213623048,113.62999725341795,114.08999633789062,578100.0,0.02244603396900846,1.4624177530032205,3.2200012207031534,71.24583204974468,60.36742020082669,-3.7861349528885313,-6.539156620008399,1.217877552153297,2.0684116588694934,23.529640529419076,2.599998474121108,0.2824036984745675,5.790996551513686,-0.29329848961322114,11.875291592640593,2.7488490309502396,8.833144072077133,-5.908867240080767,98.72600425367175,19.355743996327362,3.042147520563452,1,-3.2599945068359375,-5.444999694824233,3.695003509521456,3.055000305175767,10.069999694824205,4,0.0754537907277466,-1.5593084452950228,113.16000366210938,1.4000256993020315,112.9800033569336,-1.2584961282152616,112.62000274658205,0.0754537907277466 2337,2019-01-22,116.3000030517578,116.4800033569336,114.8499984741211,114.8499984741211,1329800.0,0.005185878300273394,-1.2482754991976006,0.900623619838297,70.62500785697657,62.65479514105992,-3.813661598050132,-6.874964613784002,0.547436969923055,1.454891593336825,22.536573173838036,1.6300048828125,1.5633111806172195,5.999502563476554,-0.6740480432065539,12.673053170159662,2.662727260135,9.336277866818108,-5.434476306543928,96.62288474035708,17.540572843180485,3.3367753033415513,1,-2.8100013732910014,-6.6050033569335795,3.0949974060058594,2.4549942016601705,10.129997253417983,1,0.05614788140969185,1.4624177530032205,115.6999969482422,-1.5593084452950228,113.16000366210938,1.4000256993020315,112.9800033569336,0.05614788140969185 2338,2019-01-23,116.80999755859376,117.26000213623048,115.72000122070312,116.38999938964844,582100.0,0.004385163314303497,1.3333217737087613,0.2896529951856168,73.02482783266133,65.14101511706106,-3.8261745957180153,-6.887490237132212,-0.09525052810811019,0.9319761301743341,21.228138930028955,1.540000915527358,2.2552037709449593,5.9694972991943445,-0.9841916122754952,12.923186210664184,2.4926528434594246,9.446341754929264,-4.821575491035944,91.34607343285772,12.134933098115823,3.4768444557349176,1,-2.7699966430664205,-6.809997558593764,2.5850028991698935,1.9449996948242045,9.900001525878892,2,0.06609024383234519,-1.2482754991976006,116.3000030517578,1.4624177530032205,115.6999969482422,-1.5593084452950228,113.16000366210938,0.06609024383234519 2339,2019-01-24,116.1500015258789,117.12000274658205,115.61000061035156,116.8499984741211,497800.0,-0.005650167335923384,1.4354765274102914,-1.6666666666666103,85.92299777653147,68.6258809302756,-2.7218761803335383,-5.47570947687413,0.36458620173793577,1.5632665297841015,19.264327093215343,1.510002136230483,2.867575622381864,4.654001235961914,-1.6443679414805814,10.95237041340441,1.5048166472406734,7.803185824683155,-3.1072634445865503,77.53036312193412,-10.224699111023213,3.1491845887212473,1,-1.9949989318847656,-6.150001525878906,3.2449989318847514,2.6049957275390625,9.760002136230469,3,0.07645283802634695,1.3333217737087613,116.80999755859376,-1.2482754991976006,116.3000030517578,1.4624177530032205,115.6999969482422,0.07645283802634695 2340,2019-01-25,117.23999786376952,117.77999877929688,116.91000366210938,117.0500030517578,524000.0,0.00938438505011785,-2.7021573624663375,-0.2714223433242507,81.56523539035342,71.35579036187066,-3.4539638314801664,-6.111128798730945,-0.9383073375975499,0.4517291045996501,17.93344556152633,1.6299972534179688,3.2451866064506873,5.256497573852528,-1.2424454267328713,11.755440574437927,2.007026073559828,8.505969074145227,-3.353806971489533,86.98793453062666,-0.07682826355427608,3.2494715002926986,1,-2.8249969482421733,-6.979999542236314,0.9449996948242188,0.9449996948242188,9.230003356933608,4,0.06815084986992503,1.4354765274102914,116.1500015258789,1.3333217737087613,116.80999755859376,-1.2482754991976006,116.3000030517578,0.06815084986992503 2341,2019-01-28,116.2300033569336,116.66000366210938,115.30999755859376,116.66000366210938,449300.0,-0.00861476053598631,5.279093699543945,-2.2632212986387183,74.75812023816043,72.89324883059834,-1.9918778672376902,-4.790719838278903,-0.12090697342138412,1.4308973849668973,16.880412564595545,1.9300003051757528,3.5841433928818844,3.893502807617182,-2.7277873519851994,10.514792967219563,0.5828577278159912,7.204147887418372,-1.565050887250237,47.09913785246888,-38.45832271105389,3.3106450798011915,1,-1.7650032043457031,-5.970005035400391,0.2649955749511719,1.829994201660142,10.419998168945312,0,0.07846506800125153,-2.7021573624663375,117.23999786376952,1.4354765274102914,116.1500015258789,1.3333217737087613,116.80999755859376,0.07846506800125153 2342,2019-01-29,116.2300033569336,117.05999755859376,115.23999786376952,116.41000366210938,372500.0,0.0,1.4594788256823894,0.4186050637852416,72.59199380027258,72.99957542891364,-1.3412485415671824,-4.371383539141178,-0.27491794407936254,1.3778831669539215,16.11537415495329,1.8199996948242472,3.73650596121405,3.4850025177001953,-3.032673571049685,10.002678606450075,0.22616447332525524,6.743840562075135,1.5499954223632812,38.97658017018985,-43.080168143558765,3.2588380443749427,1,-1.3100051879882812,-5.970005035400391,-0.20000267028808594,1.7199974060058594,10.349998474121094,1,0.08207857705067956,5.279093699543945,116.2300033569336,-2.7021573624663375,117.23999786376952,1.4354765274102914,116.1500015258789,0.08207857705067956 2343,2019-01-30,117.5,118.4800033569336,116.06999969482422,116.58000183105469,658300.0,0.010926581832457982,-1.484536731162498,-5.111092273131861,74.49067340856622,74.03100926564399,-2.0631867435263587,-5.243940842342653,-1.6925013979172263,0.06810594743927822,15.502028834404713,2.410003662109375,3.9227053857466245,4.331999206542974,-2.2707896133200194,10.934788026405968,1.0306047966114704,7.6333936164744784,-2.260002136230483,69.75303409203309,-10.364451140672116,3.3013944099315,1,-2.0999984741210938,-6.8899993896484375,-2.770000457763672,-0.7150001525878906,8.510002136230483,2,0.07600000259724071,1.4594788256823894,116.2300033569336,5.279093699543945,116.2300033569336,-2.7021573624663375,117.23999786376952,0.07600000259724071 2344,2019-01-31,117.41000366210938,117.62000274658205,116.2300033569336,117.4800033569336,1023100.0,-0.000765926279920226,6.942888283378183,-0.07608677624268158,71.27571097804825,75.05559992570166,-1.4289835869237635,-4.705258791789717,-1.8441243858134868,0.11324303152086657,14.606838259628162,1.3899993896484517,4.103192039049759,3.8040027618408203,-2.6983091352437327,10.306314658925373,0.5528468132985438,7.055158710383097,-2.170005798339858,66.97537405162562,-10.60497281514732,3.251155948542276,1,-1.3550033569335938,-6.8000030517578125,-3.5000038146972656,-1.4450035095214986,9.89999389648439,3,0.07920956589974604,-1.484536731162498,117.5,1.4594788256823894,116.2300033569336,5.279093699543945,116.2300033569336,0.07920956589974604 2345,2019-02-01,118.7699966430664,119.61000061035156,117.51000213623048,117.51000213623048,1031700.0,0.01158328028735034,-2.3333454435362317,-17.999999999999797,78.3082512670958,75.840313172074,-2.1339165793759065,-5.27730480522294,-3.433303373900813,-1.2859127265167558,13.463568477188803,2.1999969482421875,3.966323508629557,4.4919960021972685,-1.1270187727246963,10.111010777119233,1.682488614736286,7.301503389658251,-3.4651986694336046,80.77795333327519,3.0282156120778723,2.809507387460982,2,-1.5399971008300781,-7.594997406005859,-6.30999755859375,-4.254997253417969,9.489997863769531,4,0.060116251754224415,6.942888283378183,117.41000366210938,-1.484536731162498,117.5,1.4594788256823894,116.2300033569336,0.060116251754224415 2346,2019-02-04,119.3499984741211,119.5,117.62999725341795,118.61000061035156,494500.0,0.004883403615794757,2.596155962293245,0.5873024523160829,84.94447301576528,77.43136485638388,-2.39340969465637,-5.395992940745913,-4.197600365031775,-1.9094471143410487,12.914867994865006,1.8700027465820455,4.097711110355078,4.603498077392572,-1.0688883021936988,10.275884456978844,1.7673048875994368,7.439691267185708,-3.872992395019537,94.05029810487358,12.878109860892977,2.836193189793139,2,-1.9249992370605469,-7.084999084472656,-7.319999694824219,-4.985000610351577,9.409996032714844,0,0.05965649633523773,-2.3333454435362317,118.7699966430664,6.942888283378183,117.41000366210938,-1.484536731162498,117.5,0.05965649633523773 2347,2019-02-05,119.93000030517578,119.98999786376952,118.2300033569336,119.01000213623048,688200.0,0.004859671876581206,2.3846266707748938,1.2432443578402372,83.74892392142053,78.62293108846822,-2.6869027592608035,-5.482077361966958,-4.887066778907894,-2.52685738991039,12.627543666133894,1.7599945068359233,4.360779144307287,4.691499710083008,-0.9872733548416903,10.370272775007706,1.8521131776206516,7.530886242545364,-4.287674444824219,98.469449320945,17.632717260124153,2.839386532462352,2,-2.315002441406264,-7.475002288818359,-8.345001220703125,-5.565002441406264,8.200004577636719,1,0.056032695769226315,2.596155962293245,119.3499984741211,-2.3333454435362317,118.7699966430664,6.942888283378183,117.41000366210938,0.056032695769226315 2348,2019-02-06,119.63999938964844,119.86000061035156,118.45999908447266,119.75,536900.0,-0.0024180848394013132,7.484810653349979,-0.11956611878659398,80.9480185857079,78.07015562282116,-2.182793857433026,-4.761224477484021,-4.70796636354666,-2.2892643894739706,12.221947139798779,1.470001220703125,4.227190264669545,3.972998809814456,-1.6746322516095518,9.620629871238464,1.149183279102445,6.796814340526467,-3.7368132090917925,90.69151634437873,10.65065082301308,2.823815530712006,2,-2.0250015258789205,-7.185001373291016,-8.312501907348633,-5.2750015258789205,8.789993286132784,2,0.058007376101731456,2.3846266707748938,119.93000030517578,2.596155962293245,119.3499984741211,-2.3333454435362317,118.7699966430664,0.058007376101731456 2349,2019-02-07,120.25,120.25,118.7300033569336,119.0500030517578,598300.0,0.0050986343485750485,1.5333341810459926,-10.909002635594526,81.68013461585664,78.08292220343263,-2.4027199669872346,-4.934281487890388,-5.421486649032488,-2.9662216858612567,12.155461106312876,1.5199966430664062,4.09664787508585,4.144999313354489,-1.4974040380032676,9.787402664712246,1.3237976376756109,6.966200989033368,-4.101605118450578,100.0,18.632408335315375,2.8212016756788767,2,-2.5050010681152344,-7.665000915527344,-8.932500839233413,-5.885002136230483,8.440002441406222,3,0.04790022566511842,7.484810653349979,119.63999938964844,2.3846266707748938,119.93000030517578,2.596155962293245,119.3499984741211,0.04790022566511842 2350,2019-02-08,121.9800033569336,121.9800033569336,119.48999786376952,119.5199966430664,653000.0,0.014386722302982102,1.0243891848975732,2.050010808336382,80.25056503923115,78.69319384799604,-3.787992814362525,-6.249070968710669,-7.265732972495272,-4.738313447455866,12.669789811966831,2.4900054931640767,3.923154782987055,5.408002471923822,-0.5633684838506952,11.37937342769834,2.4223169940365636,8.393687949811081,-5.503480065908121,100.0,19.967742187465518,2.9856854778872624,2,-3.3700027465820312,-8.53000259399414,-10.662504196167006,-7.615005493164077,6.889991760253906,4,0.04369563907998697,1.5333341810459926,120.25,7.484810653349979,119.63999938964844,2.3846266707748938,119.93000030517578,0.04369563907998697 2351,2019-02-11,122.08999633789062,122.91999816894531,121.77999877929688,122.44000244140624,550300.0,0.000901729610837787,-1.3505112474437628,-0.14227851555957466,79.27205009959133,79.43542232569813,-3.3294578937446033,-5.865925293100602,-7.514902473122945,-4.872938091015158,13.313563653115606,1.1399993896484375,3.6478594225709315,5.013995742797846,-1.0371575141980713,11.065148999793763,1.9884191142998873,8.039572371295804,-5.063125040274343,82.30271323693282,4.188576866676172,3.0255766284979595,2,-2.5949974060058594,-7.399997711181641,-11.507497787475586,-7.724998474121108,6.199996948242159,0,0.050536475993246066,1.0243891848975732,121.9800033569336,1.5333341810459926,120.25,7.484810653349979,119.63999938964844,0.050536475993246066 2352,2019-02-12,123.6999969482422,124.01000213623048,122.25,123.0500030517578,794500.0,0.01318699859647654,1.7716475832321694,-1.8570930333945241,81.34674739912724,80.19720832464934,-4.2112665665501225,-6.840587135394301,-9.31626280692565,-6.524804052402189,14.070047057716579,1.920005798339858,3.5647249998724817,5.997996520996111,-0.07533010119405503,12.071323143186277,2.961333209901028,9.034659832091194,-5.965950426066442,94.41432400852293,17.231453819974064,3.03666331109508,2,-3.5799942016601705,-7.1349945068359375,-13.24499893188478,-9.334999084472685,6.059997558593736,1,0.040905397602482685,-1.3505112474437628,122.08999633789062,1.0243891848975732,121.9800033569336,1.5333341810459926,120.25,0.040905397602482685 2353,2019-02-13,123.91999816894531,124.61000061035156,123.69000244140624,124.16000366210938,790900.0,0.0017785062742980973,-1.628577656675683,-0.36924268745009886,86.82469787902443,81.92487353586891,-3.8273030557217567,-6.504082590523836,-9.729979838914744,-6.748133872356874,15.170632009579377,0.9199981689453267,3.6581211375562646,5.652997970581055,-0.5311491287843637,11.837145069946473,2.5609244208983455,8.745071520263764,-5.307317860801888,88.26525912056914,10.666726638853675,3.092073549682707,2,-2.859996795654297,-7.054996490478516,-13.317499160766616,-9.555000305175795,4.970001220703125,2,0.03397358599156464,1.7716475832321694,123.6999969482422,-1.3505112474437628,122.08999633789062,1.0243891848975732,121.9800033569336,0.03397358599156464 2354,2019-02-14,123.83999633789062,124.41000366210938,123.20999908447266,123.47000122070312,536600.0,-0.0006455925777663074,-1.6966413496322459,-1.5416110369381397,84.59123897874736,82.62298328160797,-3.0612064362123306,-5.86970412008921,-9.832176039172396,-6.68712850427363,16.389406349242407,1.2000045776367188,3.8482696305845394,5.02999649047851,-1.1064594709112328,11.166452451868253,1.9617685097836386,8.098224471173381,-4.267744781393901,84.96086212111959,8.196833102732157,3.068227980694875,2,-2.7199974060058594,-6.284996032714844,-13.182497024536133,-9.474998474121108,5.949996948242159,3,0.037063925013103516,-1.628577656675683,123.91999816894531,1.7716475832321694,123.6999969482422,-1.3505112474437628,122.08999633789062,0.037063925013103516 2355,2019-02-15,125.37999725341795,125.4000015258789,123.23999786376952,124.55999755859376,661700.0,0.012435408277351012,4.023216202549646,2.2162446387330146,95.43198165913323,83.78826201975997,-3.983927121882033,-6.79569235266321,-11.584402609990391,-8.225228641281717,18.05243485078676,2.160003662109389,3.9665570155187737,5.9589977264404155,-0.24189240900355458,12.159887861884386,2.8585526587184376,9.059442794162393,-5.001705848304454,99.44739620764544,18.14893961918257,3.1004450677219837,2,-3.5649948120117045,-7.269996643066392,-13.987499237060533,-11.014999389648438,6.330009460449261,4,0.026399786732313357,-1.6966413496322459,123.83999633789062,-1.628577656675683,123.91999816894531,1.7716475832321694,123.6999969482422,0.026399786732313357 2356,2019-02-19,124.43000030517578,125.3000030517578,124.0500030517578,124.91999816894531,1090000.0,-0.007576941849201324,-1.0000122071057107,-0.597558592841413,87.20510491466433,84.1722821301204,-2.500506361089137,-5.436883117595059,-10.72342283874363,-7.27931479832111,19.873846136980198,1.3299942016601562,4.184286613523298,4.572500610351568,-1.7533197178239561,10.898320938527092,1.409590446263806,7.73541077443933,-3.1478010783245054,69.20632537050986,-16.72490570187702,3.1629101640877653,2,-2.5,-6.204998016357422,-12.802501678466797,-10.065002441406264,7.379997253417997,1,0.03568267139051873,4.023216202549646,125.37999725341795,-1.6966413496322459,123.83999633789062,-1.628577656675683,123.91999816894531,0.03568267139051873 2357,2019-02-20,122.83000183105469,123.5,121.05999755859376,121.9000015258789,1422400.0,-0.012858623082833365,1.1497850658582285,-1.897968080965356,73.48020321765779,83.3425248670037,-0.4982817893441478,-3.502147031813422,-9.155820393281886,-5.704560572810067,20.871524788290735,3.370002746582017,4.16999606438516,2.6460021972656307,-3.5799867251938053,8.871991119725067,-0.46699226396408733,5.758996658495349,2.5699996948242188,40.783471301021336,-45.2446494582946,3.1129944612297167,2,-0.7649993896484375,-4.604999542236328,-11.202503204345703,-8.46500396728517,9.979995727539091,2,0.04445161095566852,-1.0000122071057107,124.43000030517578,4.023216202549646,125.37999725341795,-1.6966413496322459,123.83999633789062,0.04445161095566852 2358,2019-02-21,124.52999877929688,125.3000030517578,122.58000183105469,122.95999908447266,907400.0,0.013840241984042656,-1.334770806523955,1.6881711608981353,77.4691350756936,82.8746360292078,-1.5999365841648228,-4.842398667403614,-10.754682474766042,-7.418256553237185,21.848124779404348,2.720001220703111,4.087162037581109,3.9599990844726562,-2.342011512392318,10.26200968133763,0.8089937860401619,7.111004382905151,0.7832026672363241,79.95387208997748,-8.133815598809647,3.1510052984324872,2,-2.0849990844726562,-6.254997253417969,-14.467498779296875,-10.165000915527358,8.470001220703125,3,0.0419978782526782,1.1497850658582285,122.83000183105469,-1.0000122071057107,124.43000030517578,4.023216202549646,125.37999725341795,0.0419978782526782 2359,2019-02-22,125.02999877929688,125.66999816894531,124.4499969482422,124.95999908447266,752200.0,0.00401509680319001,-1.2385262023252392,0.04458580154823285,75.86778068451447,82.38765998979486,-1.5093084230531133,-4.893935861326781,-11.143395737817642,-7.931103286796343,22.969899938220316,1.2200012207031108,4.047459131985477,4.0159992218017635,-2.225801191257659,10.257799634861186,0.8950990152720522,7.136899428331475,-3.970001220703111,86.11715173721782,-2.775571775291226,3.120900206529709,2,-1.6650009155273438,-6.165000915527344,-15.322500228881836,-10.665000915527358,9.210006713867188,4,0.030872595761320065,-1.334770806523955,124.52999877929688,1.1497850658582285,122.83000183105469,-1.0000122071057107,124.43000030517578,0.030872595761320065 2360,2019-02-25,125.2300033569336,126.2699966430664,125.12999725341795,125.68000030517578,543700.0,0.001599652720062572,-2.507641024437084,-6.428555858310626,75.08534245041551,81.92247025099753,-1.340820491557082,-4.705933277048146,-11.237166491112873,-8.13893021652612,23.96716818757294,1.2399978637695312,4.100654238716118,3.8165035247802734,-2.4310211850013275,10.064028234561874,0.692741169889473,6.940265879671074,-4.077805786132799,80.03851307321139,-7.863003549214369,3.1237623548907973,2,-1.5650062561035156,-5.935005187988281,-15.187505722045898,-10.865005493164077,9.680000305175781,0,0.03641291868532659,-1.2385262023252392,125.02999877929688,-1.334770806523955,124.52999877929688,1.1497850658582285,122.83000183105469,0.03641291868532659 2361,2019-02-26,125.3499984741211,125.66999816894531,125.04000091552734,125.1500015258789,702100.0,0.0009581978277639625,-2.0,-0.44444067681665594,74.06749916998116,81.11366489220353,-1.061367637490008,-4.3296314783771095,-11.295700000535106,-8.26357453184849,25.749425219766625,0.6299972534179688,4.113300904642031,3.4804988861083928,-2.49961912099252,9.460616893209306,0.49043988255793636,6.470557889658849,-3.993088940429672,82.34168271378046,-4.048611181642045,2.9900590035504595,2,-1.6850013732910156,-5.400001525878906,-14.48499870300293,-10.985000610351577,10.959999084472685,1,0.05073800013694596,-2.507641024437084,125.2300033569336,-1.2385262023252392,125.02999877929688,-1.334770806523955,124.52999877929688,0.05073800013694596 2362,2019-02-27,125.7699966430664,126.06999969482422,122.44000244140624,124.9499969482422,500000.0,0.00335060370209761,4.1126513112296905,4.100061036087515,76.90957720798797,80.01198481764393,-1.2928100917819734,-4.214343318732574,-11.624877598543208,-8.687104230777692,26.96751238391736,3.629997253417983,4.0783928086786005,3.423497390747073,-2.172139819394161,9.019134600888307,0.6256787856764561,6.22131599581769,-4.216563624999992,86.94514994870573,1.0535360279679082,2.797818605070618,2,-2.104999542236328,-5.209999084472656,-14.422496795654297,-11.40499877929689,9.94001007080081,2,0.04802417966718098,-2.0,125.3499984741211,-2.507641024437084,125.2300033569336,-1.2385262023252392,125.02999877929688,0.04802417966718098 2363,2019-02-28,126.43000030517578,126.79000091552734,125.5199966430664,125.5199966430664,588600.0,0.0052477035837288355,-1.7912069485898252,1.1097609765628826,77.01050309344085,79.16968083038766,-1.7425778805915115,-4.396439078393499,-12.131971143219516,-9.354820960924641,27.792684548367347,1.2700042724609375,4.100245951007125,3.6370010375976562,-1.751625788054099,9.025627863249397,0.9426876247717786,6.331314450423534,-4.687904742109367,91.72412099697809,7.302467535552978,2.694313412825872,2,-2.5050010681152344,-5.415000915527344,-14.837499618530273,-12.065002441406264,9.090003967285156,3,0.05046268479014482,4.1126513112296905,125.7699966430664,-2.0,125.3499984741211,-2.507641024437084,125.2300033569336,0.05046268479014482 2364,2019-03-01,126.70999908447266,127.22000122070312,126.02999877929688,126.76000213623048,740900.0,0.0022146545805663553,1.453610193487494,-0.054948187397312644,73.673675431951,76.75209124958961,-1.7574705430312747,-4.157119568299251,-12.16303213812536,-9.599308665695986,28.71824856121201,1.19000244140625,3.9533979792769287,3.452000045776373,-1.5735959272274727,8.477596018780204,0.9392020592744501,5.964798032278296,-4.665029200258587,89.33049651729227,6.595218240886439,2.512797986501917,3,-2.5699996948242188,-5.479999542236328,-14.689998626708984,-12.34500122070314,8.670005798339844,4,0.04964091990351949,-1.7912069485898252,126.43000030517578,4.1126513112296905,125.7699966430664,-2.0,125.3499984741211,0.04964091990351949 2365,2019-03-04,125.91000366210938,127.5500030517578,125.25,127.3000030517578,962700.0,-0.006313593466526268,1.433866449222146,27.798291119918577,67.88394168509728,74.60529533519328,-0.9771445756759078,-2.945819867668888,-11.121486133144913,-8.78565742694964,28.833089859423193,2.3000030517577983,3.7186735747882977,2.295004272460943,-2.391165720327365,6.981174265249265,-0.048080723933210834,4.638089268855097,-3.4510312709761877,67.90608231384158,-14.269073457308394,2.34308499639416,3,-1.6050033569335938,-4.515003204345717,-13.832502365112305,-11.545005798339858,9.239990234375,0,0.0661583797059444,1.453610193487494,126.70999908447266,-1.7912069485898252,126.43000030517578,4.1126513112296905,125.7699966430664,0.0661583797059444 2366,2019-03-05,126.47000122070312,127.16000366210938,125.8499984741211,126.01000213623048,768600.0,0.004447601797364253,-2.3589600633821415,-0.3309347384598428,64.38217682784801,73.59440351410329,-1.36039670523013,-3.104209371624094,-11.398786810432625,-9.323973686383184,28.954137324090567,1.3100051879882812,3.578399093713273,2.499001693725589,-1.8956596463559094,6.893663033807073,0.3016710236848468,4.696332363766331,-3.5019257635074723,78.86493733744642,-1.6892576637532244,2.1973306700407433,3,-1.474998474121108,-5.075000762939467,-14.132501602172852,-12.105003356933608,8.289993286132812,1,0.06673521277727823,1.433866449222146,125.91000366210938,1.453610193487494,126.70999908447266,-1.7912069485898252,126.43000030517578,0.06673521277727823 2367,2019-03-06,126.6500015258789,126.97000122070312,126.16000366210938,126.36000061035156,420900.0,0.0014232648330703146,-1.347836663386371,0.6304380276317512,64.23361090360305,72.12378971720436,-1.0521950749363924,-2.903831777011618,-11.231431207733095,-9.503379919149353,28.909940997626883,0.80999755859375,3.1648740600485326,2.3430019378662053,-1.769275842422985,6.45527971815541,0.2868630477216101,4.3991408280108,-3.2237333092270433,60.86955079511491,-17.93638678290879,2.056138890144602,3,-1.6549987792968892,-5.255001068115249,-14.28750228881836,-12.28500366210939,9.139991760253878,2,0.07627316159756226,-2.3589600633821415,126.47000122070312,1.433866449222146,125.91000366210938,1.453610193487494,126.70999908447266,0.07627316159756226 2368,2019-03-07,126.58000183105469,127.12000274658205,125.8000030517578,126.61000061035156,524900.0,-0.0005527018869393441,1.5142778254108822,-0.10344373997000868,64.30067501919301,70.83855575439085,-0.7384808452871141,-2.4108518237334806,-10.72842202486062,-9.346006548179673,28.791477271791088,1.3199996948242472,2.8707215069583327,1.926002120971674,-1.666501835785283,5.518506077728645,0.1297501425931955,3.7222540993501525,-2.7413601308922324,57.826089840977446,-19.366796676230493,1.796251978378483,3,-1.5849990844726705,-4.770000457763672,-13.99000358581543,-12.21500396728517,10.399993896484375,3,0.07212833584090372,-1.347836663386371,126.6500015258789,-2.3589600633821415,126.47000122070312,1.433866449222146,125.91000366210938,0.07212833584090372 2369,2019-03-08,126.01000213623048,126.70999908447266,125.0999984741211,125.9499969482422,471700.0,-0.004503078579387143,1.20548167115203,-2.000254323499491,53.65857116527033,68.45780338937473,-0.016593543019965296,-1.4621676849145757,-9.627361905597226,-8.662639157576635,28.38479961442121,1.6100006103515625,2.868612910553068,1.068002319335946,-1.908698437492248,4.04470307616414,-0.420348059078151,2.556352697750043,-1.8002243009084964,37.1429372179862,-35.69676803913066,1.4883503784141006,3,-1.014999389648466,-4.11999893188478,-13.005001068115249,-11.645004272460966,11.840003967285142,4,0.07547021645114427,1.5142778254108822,126.58000183105469,-1.347836663386371,126.6500015258789,-2.3589600633821415,126.47000122070312,0.07547021645114427 2370,2019-03-11,127.30999755859376,127.5500030517578,125.5199966430664,125.9000015258789,552400.0,0.010316605033922954,1.148146952088405,23.497902097902333,66.07144225619325,67.56935262117607,-1.1069178863816092,-2.4689645473588087,-10.513700178110795,-9.863708859880418,27.503138284591106,2.030006408691392,2.6718634082303083,2.101498031616231,-0.7083380188910411,4.9113340821234885,0.6965800063625949,3.506416056869867,-2.766197201628202,90.20387572518148,16.20626190206049,1.4049180252536306,3,-2.314994812011747,-4.779994964599624,-13.977497100830092,-12.944999694824247,9.22999572753902,0,0.06338863780516957,1.20548167115203,126.01000213623048,1.5142778254108822,126.58000183105469,-1.347836663386371,126.6500015258789,0.06338863780516957 2371,2019-03-12,128.25999450683594,128.47999572753906,126.66999816894531,127.48999786376952,606900.0,0.007462076556909336,1.991733765455841,0.546098446521045,82.67150566559505,68.20956689424354,-1.7888376611374497,-3.0915242360854194,-11.0846319319121,-10.683502581277395,26.429991699017496,1.80999755859375,2.519158078609692,2.74299507141113,0.021338683435658368,5.464651459386602,1.3821668774234013,4.103823265398859,-3.4155738803911504,93.49108285574339,14.660402365394887,1.3608281939877331,3,-1.4699974060058594,-5.204998016357422,-14.0574951171875,-13.89499664306642,8.680007934570284,1,0.05371900580645361,1.148146952088405,127.30999755859376,1.20548167115203,126.01000213623048,1.5142778254108822,126.58000183105469,0.05371900580645361 2372,2019-03-13,128.75999450683594,129.30000305175778,128.00999450683594,128.77000427246094,849500.0,0.00389833168107101,1.4112144201700596,-0.012999752291305185,79.74686668383563,68.51360729317629,-2.0340002751538577,-3.3655591442204553,-11.156157078538484,-11.096971476116522,25.1046421501217,1.2900085449218466,2.3942905855644767,2.989995193481448,0.047724164868981234,5.932266222093915,1.5188596791752218,4.4611307077876745,-3.479304868259831,87.142667705717,8.104834760351437,1.4711355143062308,3,-1.5599937438964986,-4.994991302490249,-13.914995193481445,-14.39499664306642,9.230010986328125,2,0.046598324448370976,1.991733765455841,128.25999450683594,1.148146952088405,127.30999755859376,1.20548167115203,126.01000213623048,0.046598324448370976 2373,2019-03-14,128.1300048828125,128.78999328613278,127.83000183105469,128.21000671386722,841300.0,-0.004892743483225215,-1.8234713340064237,7.992378048783327,71.40895592850272,68.26197179279315,-1.2711838894035736,-2.5339095328063337,-10.127772183227563,-10.396807677042489,23.501233168937773,0.9599914550780966,2.2816846073507975,2.1495052337646428,-0.8375358494066063,5.136546316935906,0.6559846921790182,3.6430257753502673,-2.2866113663909573,72.1429311011934,-5.751585957176246,1.4935205415856303,3,-0.9300041198730611,-4.25000381469728,-13.095006942749023,-13.765007019042983,9.509994506835938,3,0.059782940071891,1.4112144201700596,128.75999450683594,1.991733765455841,128.25999450683594,1.148146952088405,127.30999755859376,0.059782940071891 2374,2019-03-15,128.42999267578122,129.07000732421878,128.05999755859378,128.13999938964844,1272500.0,0.002341276684123317,-3.4889627343941108,-3.624833110812776,71.79841652781572,68.69691344198408,-1.454487642491756,-2.606006269528507,-10.005092003530464,-10.601171725351634,22.178303272260518,1.010009765625,2.1067211921720173,2.219993209838833,-0.779877906637438,5.219864326315104,0.7200576516006976,3.7199287680769686,-2.102673824412605,76.98389150938618,-0.6130105069646561,1.4999355582381344,3,-1.2299919128417827,-4.414989471435533,-13.394994735717745,-14.064994812011705,11.040008544921903,4,0.0665732581122398,-1.8234713340064237,128.1300048828125,1.4112144201700596,128.75999450683594,1.991733765455841,128.25999450683594,0.0665732581122398 2375,2019-03-18,128.69000244140622,129.0,128.10000610351562,128.14999389648438,620300.0,0.0020245252702100203,-1.8125506652043297,1.8621415416996372,72.32631079695841,69.57959499410745,-1.4289539516174727,-2.746119135432636,-9.723668074102278,-10.771058585433394,20.495163891606378,0.899993896484375,1.8869863143093824,2.3145027160644247,-0.8530974469932744,5.482102879122124,0.7307026345355752,3.8983027975932742,-1.9465078019831168,76.80610350429309,-0.18274152790969822,1.5838000815288527,3,-1.4900016784667827,-4.295001983642578,-13.52500343322751,-14.325004577636705,10.809997558593778,0,0.07117882887817983,-3.4889627343941108,128.42999267578122,-1.8234713340064237,128.1300048828125,1.4112144201700596,128.75999450683594,0.07117882887817983 2376,2019-03-19,128.8699951171875,129.33999633789062,128.3699951171875,128.82000732421878,856500.0,0.001398653138290351,-1.0420815933183425,0.09256852218135941,71.40892579958847,70.3768522047725,-1.3775722168185496,-2.715656511889364,-9.498878716613348,-10.867748742030784,18.77711207824398,0.970001220703125,1.7403955387933507,2.272495651245123,-0.9429896714199799,5.487980973910226,0.6647529899125573,3.8802383125776743,-1.768589300037533,68.87397811214746,-6.572269273162448,1.6077426613325545,3,-1.6499977111816406,-3.6699981689453125,-12.839994430541992,-14.504997253417983,9.919998168945284,1,0.05951733110543378,-1.8125506652043297,128.69000244140622,-3.4889627343941108,128.42999267578122,-1.8234713340064237,128.1300048828125,0.05951733110543378 2377,2019-03-20,128.28999328613278,129.49000549316406,128.22000122070312,128.8800048828125,604900.0,-0.004500673958490409,-2.4794841244957255,-11.803113553120832,62.98884035841259,70.23109279801912,-0.6039890090173969,-1.7978071095070476,-8.516034740622274,-10.187172018391394,18.8534828355768,1.2700042724609375,1.7019076643892674,1.4194942474364893,-1.3446298416482705,4.183618336521249,0.03743220289410942,2.8015562919788692,-0.8304129856643101,27.710267487818857,-43.79007115388127,1.3820620445423815,3,-0.994991302490206,-3.014991760253878,-11.197494506835909,-13.924995422363267,11.580001831054716,2,0.06742543930126188,-1.0420815933183425,128.8699951171875,-1.8125506652043297,128.69000244140622,-3.4889627343941108,128.42999267578122,0.06742543930126188 2378,2019-03-21,129.75999450683594,129.91999816894528,128.14999389648438,128.14999389648438,561900.0,0.011458424644426701,-1.1987622378284788,-2.728760958957119,68.2635157298617,71.85386441630706,-1.760618872586349,-3.010236836360363,-9.589399812305658,-11.514137017564678,18.394703727142605,1.770004272460909,1.734092599928445,2.627995681762698,-0.19280727353688576,5.448798637062268,1.2175942041129133,4.038397159412483,-1.9349376716822633,91.39765539759104,21.23760613824338,1.4104014776497868,3,-2.0399971008300923,-4.269996643066406,-11.417491912841797,-15.39499664306642,10.610000610351562,3,0.0634248715685215,-2.4794841244957255,128.28999328613278,-1.0420815933183425,128.8699951171875,-1.8125506652043297,128.69000244140622,0.0634248715685215 2379,2019-03-22,128.88999938964844,129.64999389648438,128.6300048828125,129.30000305175778,629300.0,-0.006704648227629728,-1.1935420358338256,-0.25466056315333785,67.69600461027412,72.03437134453826,-0.49074064390890726,-1.935465222385929,-8.338240055031292,-10.528982660317297,17.793156563828177,1.1299896240234375,1.7468268096929762,1.5650005340576172,-1.1773609451283846,4.307362013243619,0.19381979446461628,2.936181273650618,-0.7400054931640625,43.406413749738675,-25.92180441486566,1.371180739593004,3,-0.595001220703125,-3.4000015258789062,-9.927497863769531,-14.52500152587892,12.25,4,0.06788734612021985,-1.1987622378284788,129.75999450683594,-2.4794841244957255,128.28999328613278,-1.0420815933183425,128.8699951171875,0.06788734612021985 2380,2019-03-25,129.78999328613278,129.94000244140622,128.36000061035156,129.16999816894528,618300.0,0.006982651103624837,2.434736458022295,-1.5121697059919172,68.94980430000001,70.50973785947215,-1.1197004814708862,-2.6101434448551544,-8.875826173001968,-11.290329810709466,17.019143172531574,1.580001831054659,1.7995397458988407,2.2369949340820057,-0.5301092633541202,5.004099131518132,0.8534428353639498,3.6205470328000615,0.1300048828125,91.61964026937162,22.527085006286782,1.3835520987180607,3,-0.9049911499023153,-4.289993286132784,-10.45249366760251,-15.424995422363267,10.090011596679716,0,0.07458208209649841,-1.1935420358338256,128.88999938964844,-1.1987622378284788,129.75999450683594,-2.4794841244957255,128.28999328613278,0.07458208209649841 2381,2019-03-26,131.71000671386722,131.77000427246094,130.27999877929688,130.36000061035156,576000.0,0.014793231582203692,1.0272166746247586,2.177446347706287,74.09531532356333,69.88178770833078,-2.792528621573922,-4.246996312475574,-10.383339233374386,-13.069502809819198,16.544751326457472,1.9800109863281534,2.0980884487735807,3.8390079498291243,0.7009516756347978,6.977064224023437,2.2699798127319752,5.408036086926288,-3.3500061035156534,98.34261362917955,27.04458158513411,1.5690281370971588,3,-1.9100036621094034,-5.295005798339872,-11.74750518798831,-17.3450088500977,8.639999389648409,1,0.059145037499361175,2.434736458022295,129.78999328613278,-1.1935420358338256,128.88999938964844,-1.1987622378284788,129.75999450683594,0.059145037499361175 2382,2019-03-27,131.80999755859378,132.35000610351562,130.85000610351562,131.72000122070312,1270900.0,0.0007591742436381388,1.5640731370145282,0.06666365259852317,74.83386273134596,70.2623329086467,-2.698113860260264,-4.080493275145912,-10.034405410857715,-13.065282536679746,17.550214198193633,1.5,2.191251198744226,3.6369987487793196,0.20180756760589702,7.072189929952756,1.9194031581926083,5.354594339366031,-3.449996948242216,87.1426910612827,13.55641744261689,1.7175955905867155,3,-1.604995727539091,-5.104995727539091,-11.732496261596708,-17.44499969482426,11.400009155273409,2,0.05295497956773865,1.0272166746247586,131.71000671386722,2.434736458022295,129.78999328613278,-1.1935420358338256,128.88999938964844,0.05295497956773865 2383,2019-03-28,132.80999755859378,133.38999938964844,130.94999694824222,132.02000427246094,1477700.0,0.0075866779343158885,1.5025705231033786,8.778060359441422,81.02196589734383,71.28717172748316,-3.312822131480033,-4.825414190782766,-10.611027487187357,-14.000982124556714,18.471959694033735,2.4400024414062216,2.09564022745424,4.317998886108427,0.41170024755084,8.224297524666,2.3648495668296334,6.27114820538722,-4.2903967285156455,88.46914568961913,9.848666628650463,1.9531493192787863,3,-2.064994812011747,-4.894996643066435,-12.664995193481474,-18.44499969482426,10.580001831054659,3,0.053158630286691766,1.5640731370145282,131.80999755859378,1.0272166746247586,131.71000671386722,2.434736458022295,129.78999328613278,0.053158630286691766 2384,2019-03-29,133.0,133.27999877929688,132.36000061035156,133.0,979900.0,0.0014306335735183584,2.285722070844687,0.0,78.88333271368535,72.0157297182306,-3.113851026320418,-4.7642917680907715,-10.378320695590702,-14.057864532522359,19.28364459585096,0.9199981689453125,2.0524179018370745,4.193501281738293,-0.10213667384596192,8.489139237322533,2.0456823039461653,6.34132025953042,-4.188175256347648,92.24653112733053,14.467868885992132,2.1478189777921224,3,-2.2300033569335938,-5.084999084472656,-12.639999389648438,-18.93000030517578,7.5,4,0.05541349712171062,1.5025705231033786,132.80999755859378,1.5640731370145282,131.80999755859378,1.0272166746247586,131.71000671386722,0.05541349712171062 2385,2019-04-01,134.24000549316406,134.41999816894528,132.72000122070312,133.66999816894528,775700.0,0.00932334957266212,2.655936207915106,100.0,79.48727980810597,72.91332460806588,-3.8932094360045824,-5.637262128848732,-11.178295470537009,-15.154750975012576,20.683479177653147,1.699996948242159,2.1751328344162744,5.017006683349621,0.30837482029897956,9.725638546400262,2.6626907518243,7.371322614874941,-5.153490270751945,95.65235018557557,19.04075765115799,2.3543159315253175,4,-2.9550094604492188,-5.81000518798831,-13.125007629394531,-20.03500747680664,6.319992065429716,0,0.05140042918752519,2.285722070844687,133.0,1.5025705231033786,132.80999755859378,1.5640731370145282,131.80999755859378,0.05140042918752519 2386,2019-04-02,134.91000366210938,135.02999877929688,133.57000732421878,134.22000122070312,636900.0,0.004991046942257604,2.1397912974994466,1.2105150444372457,79.82550782550766,74.78406543774311,-4.041318920102043,-5.947465967433288,-11.47328910697047,-15.698156029532626,22.225978447997207,1.4599914550780966,2.313093888490954,5.265004730224604,0.10412734649321465,10.425882113955993,2.684566038358895,7.845443422090298,-5.396809803974605,97.12929838650798,20.94722267369052,2.5804386918656954,4,-3.32000732421875,-6.1750030517578125,-13.43000602722168,-20.405006408691406,5.589996337890625,1,0.03683938244602536,2.655936207915106,134.24000549316406,2.285722070844687,133.0,1.5025705231033786,132.80999755859378,0.03683938244602536 2387,2019-04-03,136.30999755859378,136.99000549316406,135.03999328613278,135.42999267578122,1238700.0,0.01037724303966936,-1.3494071146244597,1.2753648827953057,86.91336908411333,76.85627136599328,-4.675741640900526,-6.9426014843692485,-12.493621587874387,-16.99342631395811,24.039577213451587,2.0800018310546875,2.4880903892984065,6.181998825073265,0.42734790838400727,11.936649741762508,3.3046733667286503,9.059324283417894,-6.24512320834279,88.74160641474585,11.550890584923437,2.8773254583446244,4,-3.634994506835966,-6.594993591308622,-14.502500534057646,-21.80500030517581,4.369995117187443,2,0.029638387625861462,2.1397912974994466,134.91000366210938,2.655936207915106,134.24000549316406,2.285722070844687,133.0,0.029638387625861462 2388,2019-04-04,135.71000671386722,136.69999694824222,135.3699951171875,136.32000732421878,492800.0,-0.004401664261410088,-1.0619802940515009,-0.6931786655568979,81.98603108880536,78.4440520858301,-3.5123431516335586,-5.9274461565916,-11.529554640335974,-16.32418959285404,26.15713139436975,1.330001831054716,2.6843920822494454,5.125507736206089,-0.8868254773469175,11.137840949759095,2.1193411294295856,8.131674342982592,-4.814116626466671,72.35426718342227,-4.661741106770734,3.0061666067765023,4,-3.0350036621094034,-4.665004730224638,-13.597509384155302,-21.205009460449247,2.7699890136718466,3,0.05526490036812892,-1.3494071146244597,136.30999755859378,2.1397912974994466,134.91000366210938,2.655936207915106,134.24000549316406,0.05526490036812892 2389,2019-04-05,135.52000427246094,136.69000244140622,135.16999816894528,135.85000610351562,862500.0,-0.0014000621325358509,-1.9514243811384533,0.5409860669885184,80.19457347502913,79.69347088305554,-2.551264703542813,-5.258029800556528,-10.948900580506177,-16.09360505364208,28.716194155737973,1.5200042724609375,3.0373030788225037,4.460005187988287,-1.5332348603793662,10.453245236355954,1.4633851638044462,7.456625212172128,-3.8928203363687714,65.57377634997266,-10.995019868517147,2.996620024183832,4,-1.8850021362304688,-4.475002288818359,-13.050004959106445,-20.7550048828125,3.800003051757841,4,0.05807257134795396,-1.0619802940515009,135.71000671386722,-1.3494071146244597,136.30999755859378,2.1397912974994466,134.91000366210938,0.05807257134795396 2390,2019-04-08,135.3800048828125,135.77000427246094,134.25,134.8800048828125,659600.0,-0.0010330533148963372,1.3750089407052428,-1.5151431081518472,78.88205905847599,80.22533129804584,-1.715317600844827,-4.724683751740002,-10.446961203397763,-15.923963913147446,30.708286511986095,1.5200042724609375,3.2434923617780385,3.9165054321289006,-2.10028839078484,9.933299255042655,0.9081085206720161,6.924902343585785,-3.109282359871713,52.9239335573071,-23.601252729999906,3.008396911456876,4,-1.4599990844726562,-4.335002899169922,-12.695005416870117,-20.400005340576172,5.399993896484375,0,0.0378194336868245,-1.9514243811384533,135.52000427246094,-1.0619802940515009,135.71000671386722,-1.3494071146244597,136.30999755859378,0.0378194336868245 2391,2019-04-09,135.14999389648438,135.50999450683594,134.49000549316406,134.94999694824222,368900.0,-0.0016990026446462858,1.2173718342096098,0.39999389648431816,81.41026447174806,80.95604260253495,-1.0572051189977287,-4.165597402859078,-9.817660435663171,-15.64730491552747,32.385686316945225,1.019989013671875,3.553376421844888,3.341994476318348,-2.6914697525445774,9.375458705181273,0.3252623618868995,6.3587265907497965,-2.3129574171167917,32.84642672176155,-47.79412106981659,3.0167321144314614,4,-1.17999267578125,-4.104991912841797,-12.299993515014648,-20.004993438720717,6.980010986328125,1,0.04002962564876689,1.3750089407052428,135.3800048828125,-1.9514243811384533,135.52000427246094,-1.0619802940515009,135.71000671386722,0.04002962564876689 2392,2019-04-10,134.75999450683594,135.55999755859378,134.46000671386722,135.21000671386722,867600.0,-0.0028856781891322125,-1.0952450154044033,-2.250095368887316,75.40651352047051,80.33210344954904,-0.22880345244448108,-3.481546226444948,-9.024670601266791,-15.191375130747502,33.808879566932085,1.0999908447265625,3.807994171700585,2.6519950866699276,-3.339871706077531,8.643861879417386,-0.3439383097037876,5.647928483043643,-1.4246017458127653,20.816128248724556,-56.04864190177291,2.9959333963737294,4,-0.084991455078125,-3.7149925231933594,-11.5649929046631,-19.61499404907228,7.2100067138671875,2,0.042594284113546044,1.2173718342096098,135.14999389648438,1.3750089407052428,135.3800048828125,-1.9514243811384533,135.52000427246094,0.042594284113546044 2393,2019-04-11,135.78999328613278,135.83999633789062,134.30999755859378,134.96000671386722,554200.0,0.007643208825187431,2.2903458686092453,-1.8443645734434029,84.49996948242163,80.95617420163084,-0.8846683213596407,-4.119460828369171,-9.672343521600823,-16.1513394643151,35.45920353867994,1.5299987792968466,3.866977633779271,3.2989944458007585,-2.6007930359649265,9.198781927566444,0.3491007049179018,6.248888186683615,-2.0160469972527153,63.11441578907829,-17.23976829675439,2.9498937408828443,4,-0.9349899291991903,-4.744991302490206,-12.594991683959947,-20.644992828369126,5.510009765625028,3,0.036011485613261396,-1.0952450154044033,134.75999450683594,1.2173718342096098,135.14999389648438,1.3750089407052428,135.3800048828125,0.036011485613261396 2394,2019-04-12,136.97999572753906,137.0,135.50999450683594,136.28999328613278,485200.0,0.008763550336870152,3.0821453952593956,0.8313416920984844,84.93681472672094,81.56167808147696,-1.6212263835469116,-4.886615051257479,-10.455408145874799,-17.308225009877134,37.21596201794084,1.4900054931640625,3.9622234561735183,4.061496734619141,-1.8383655821165519,9.961359051354833,1.1115655762513086,7.011427892986973,-2.820122334144912,99.27257191051136,19.503027717283956,2.949931158367846,4,-1.6949920654296875,-5.929996490478516,-13.577493667602539,-21.834995269775405,6.2100067138671875,4,0.010950504064721756,2.2903458686092453,135.78999328613278,-1.0952450154044033,134.75999450683594,1.2173718342096098,135.14999389648438,0.010950504064721756 2395,2019-04-15,137.85000610351562,137.91999816894528,136.17999267578122,136.89999389648438,446500.0,0.006351368105654398,2.192681356217094,1.3768244139760601,83.22508517008396,81.93940889754099,-2.151566487053259,-5.307303227526006,-10.943824278301463,-18.138924928504125,39.16764182483226,1.7400054931640625,3.930823425938911,4.473506927490234,-1.4662623199200198,10.413276174900489,1.5036223037851073,7.4433915511953614,-3.5400085449218466,98.06116195025119,19.788328283965853,2.969884623705124,4,-1.7650070190429688,-6.130008697509766,-14.407503128051758,-22.705005645751967,6.0099945068359375,0,0.010663773345060967,3.0821453952593956,136.97999572753906,2.2903458686092453,135.78999328613278,-1.0952450154044033,134.75999450683594,0.010663773345060967 2396,2019-04-16,136.53999328613278,138.92999267578122,136.3800048828125,138.63999938964844,702100.0,-0.009503175621182858,-1.1074428106635494,-2.2105043366527766,72.63149902241756,80.35253444624146,-0.6548934475245574,-3.576584315064565,-9.278270087362444,-16.775583889832376,41.16344330053206,2.5499877929687216,3.9424065293366652,2.7799942016601165,-2.9202689767714105,8.480257380091643,-0.07013738755563281,5.630125790875866,-1.6523956298827613,48.268356805030145,-27.689393290463165,2.8501315892157577,4,0.05000305175784092,-3.739997863769503,-12.777490615844698,-21.394992828369126,5.620010375976591,1,0.03105321298997543,2.192681356217094,137.85000610351562,3.0821453952593956,136.97999572753906,2.2903458686092453,135.78999328613278,0.03105321298997543 2397,2019-04-17,136.94000244140622,137.19999694824222,136.16999816894528,137.19999694824222,665800.0,0.0029296116518415793,6.923234931626148,0.12380654818132834,70.96441384780265,79.12791030835227,-1.068502854213392,-3.473413308380117,-9.329457288089728,-17.083790596206256,43.12047209954716,1.0299987792969318,3.867634062159567,2.7475028991698878,-2.4998939780393243,7.9948997763791,0.12380446056528172,5.371201337774494,-1.324773681640579,56.92657277987634,-16.72778749239859,2.6236984386046083,4,-0.3500061035155966,-3.560005187988253,-12.017505645751925,-21.330005645751925,5.270004272460966,2,0.037899827288428556,-1.1074428106635494,136.53999328613278,2.192681356217094,137.85000610351562,3.0821453952593956,136.97999572753906,0.037899827288428556 2398,2019-04-18,137.99000549316406,138.47000122070312,136.33999633789062,137.33999633789062,373900.0,0.007667613794640538,1.6459677954375291,-2.500088033334743,73.29592972148151,78.36139433573587,-1.9680364413131883,-4.084653320262419,-10.001896278408537,-18.032877800470445,45.09636712170689,2.1300048828125,3.766397834288796,3.386005401611328,-1.685678071716353,8.45768887493901,0.8501636649475017,5.9218471382751545,-1.8200073242187784,72.514979944944,1.1623210772639112,2.535841736663835,4,-1.4000091552734375,-4.610008239746094,-12.507503509521499,-20.880004882812514,4.029998779296875,3,0.028842637648392788,6.923234931626148,136.94000244140622,-1.1074428106635494,136.53999328613278,2.192681356217094,137.85000610351562,0.028842637648392788 2399,2019-04-22,137.63999938964844,137.91999816894528,137.0,137.60000610351562,550600.0,-0.002536459812902625,2.06670735739192,0.06152726589826052,67.31151117367895,77.07577790409175,-1.436776584617803,-3.210091242047042,-9.290273813462193,-17.581689199128533,47.17904196609509,0.9900054931640625,3.424370554278511,2.598499298095703,-1.8717234838575507,7.068722080048957,0.363387907119062,4.833610689072344,-1.4700012207031534,53.26101979776639,-14.397517934965911,2.2351113909766274,4,-1.0200042724609375,-4.1450042724609375,-12.099998474121108,-20.52999877929689,2.0299987792968466,0,0.026591133960616853,1.6459677954375291,137.99000549316406,6.923234931626148,136.94000244140622,-1.1074428106635494,136.53999328613278,0.026591133960616853 2400,2019-04-23,139.47000122070312,139.52000427246094,136.69000244140622,137.97000122070312,518800.0,0.013295566980308537,2.5374887943695636,37.50629530713468,70.76493771435855,75.89296381993735,-2.934158347065164,-4.5088804377139695,-10.78571046763156,-19.313050688899665,49.36274013204441,2.830001831054716,3.2227410368010965,3.9445007324218864,-0.21715143226478517,8.106152897108558,1.8636746500785648,6.025326814765208,-3.1300048828125,98.5073743088009,33.148362215497,2.0808260823433353,4,-2.5550003051757812,-5.659996032714844,-13.862499237060561,-22.360000610351577,1.0500030517578125,1,0.026672411186233758,2.06670735739192,137.63999938964844,1.6459677954375291,137.99000549316406,6.923234931626148,136.94000244140622,0.026672411186233758 2401,2019-04-24,139.5,140.41000366210938,139.08999633789062,139.47000122070312,502900.0,0.00021509126718521898,-2.341754548615135,0.019999186197916668,66.5972270738195,74.91415421475392,-2.550422024315054,-4.137479863477154,-10.477443417459426,-19.25504904701272,50.907357231561875,1.32000732421875,3.06913906654151,3.5849998474121207,-0.5309859428147092,7.700985637638951,1.5270069522987058,5.642992742525536,-2.8099975585937784,78.53767728422712,15.469827823711157,2.0579928951134177,4,-2.1399993896484375,-5.220001220703125,-13.702499389648466,-22.38999938964845,0.5,2,0.03125448466201841,2.5374887943695636,139.47000122070312,2.06670735739192,137.63999938964844,1.6459677954375291,137.99000549316406,0.03125448466201841 2402,2019-04-25,138.78999328613278,139.47999572753906,138.05000305175778,139.08999633789062,626000.0,-0.005089653862847432,1.6481300950847528,-10.000508646999931,65.8434508503733,72.84120770008187,-1.3506813850445383,-3.0332539508117122,-9.48234997818841,-18.493967862259098,51.95817710565862,1.449996948242216,2.936880431041061,2.5259933471679403,-1.2977519255035759,6.3497386198394565,0.614120710832168,4.437865983503713,-2.0999908447265625,60.19637688766183,-1.6267099964647613,1.9118726363357637,4,-0.8299942016601278,-4.509994506835909,-12.57999610900876,-21.659996032714815,1.4400024414062784,3,0.024281364212107803,-2.341754548615135,139.5,2.5374887943695636,139.47000122070312,2.06670735739192,137.63999938964844,0.024281364212107803 2403,2019-04-26,139.8699951171875,140.00999450683594,138.75999450683594,139.13999938964844,440300.0,0.007781554026219828,1.4752609871432671,-2.4332943390466135,70.49936649787637,71.23704678576581,-2.00155696169611,-3.749455779392548,-10.265929879495388,-19.516575541321316,52.73611428355041,1.25,2.8386117147576613,3.25299530029298,-0.5314819445422927,7.037472545128253,1.3607566778753437,5.1452339227106165,-2.435992431640642,85.48364602902461,23.138004342768326,1.8922386224176344,4,-1.5799942016601562,-5.589996337890625,-13.584993362426758,-21.89499282836914,1.970001220703125,4,0.01672990404210095,1.6481300950847528,138.78999328613278,-2.341754548615135,139.5,2.5374887943695636,139.47000122070312,0.01672990404210095 2404,2019-04-29,140.3699951171875,140.44999694824222,139.60000610351562,140.13999938964844,494300.0,0.0035747481050605323,3.3589342306032117,0.3150644844380343,72.74367327181609,70.07244546373605,-2.2016416509703447,-3.867281757294677,-10.45500723528437,-19.94754795699623,53.596221711113486,0.8499908447265909,2.9191249576131213,3.384495544433605,-0.35201613377083163,7.121007222638042,1.516239705331401,5.252751383535809,-2.3407922363281273,97.87228861879278,32.91652639524237,1.8682558391022175,4,-2.05999755859375,-5.964996337890625,-13.764997482299805,-20.849994659423828,3.980010986328125,0,0.011754714060479454,1.4752609871432671,139.8699951171875,1.6481300950847528,138.78999328613278,-2.341754548615135,139.5,0.011754714060479454 2405,2019-04-30,141.13999938964844,141.3000030517578,140.05999755859378,140.61000061035156,966100.0,0.00548553322822376,1.9176390334972224,2.3043853247528694,76.02074973187852,70.44902887589838,-2.744495156874848,-4.3150879715746555,-10.948377223239646,-20.665221363786983,54.187277601322094,1.240005493164034,2.8478531525829283,3.809500122070318,-0.12840883214147425,7.747409076282111,1.8405456449644362,5.7784545991762,-2.626637695312496,95.07681039663466,24.982944876421996,1.968954477105891,4,-2.404998779296875,-6.30999755859375,-14.247501373291016,-21.619998931884766,3.600006103515625,1,-0.01041519928482415,3.3589342306032117,140.3699951171875,1.4752609871432671,139.8699951171875,1.6481300950847528,138.78999328613278,-0.01041519928482415 2406,2019-05-01,139.8800048828125,142.47000122070312,137.91000366210938,140.55999755859378,732400.0,-0.008927267339412737,1.0266655815972223,-1.2830080036852036,70.67847102136079,70.41725745073818,-1.0738192190932239,-2.807610030339731,-9.390060151808456,-19.291032736352236,53.97375328568611,4.55999755859375,2.6515789661566487,2.3010055541992074,-1.620996813676868,6.223007922075283,0.3400043702611697,4.262006738137245,1.4199981689453125,43.201804285848134,-31.756988986467015,1.9610011839380426,5,-0.475006103515625,-3.5050048828125,-12.687503814697266,-19.66000366210939,6.589996337890625,2,0.004575345777150908,1.9176390334972224,141.13999938964844,3.3589342306032117,140.3699951171875,1.4752609871432671,139.8699951171875,0.004575345777150908 2407,2019-05-02,140.35000610351562,140.88999938964844,139.17999267578122,139.55000305175778,690100.0,0.0033600314862505254,-1.2207536139981914,-1.1764877479579856,69.28930766460236,69.97207722219605,-1.1278482648456247,-3.119356264508326,-9.498545963066135,-19.604786005319397,53.21077811065842,1.710006713867216,2.469860006158598,2.5690063476562557,-1.4915100008111608,6.629522696123672,0.5387481734225616,4.59926452188995,2.1199951171875,53.50885411786752,-22.000207882561888,2.0302581742337082,5,-0.7700042724609375,-3.69000244140625,-12.242504119873047,-19.055004119873047,6.519989013671875,3,-0.0024938089654051865,1.0266655815972223,139.8800048828125,1.9176390334972224,141.13999938964844,3.3589342306032117,140.3699951171875,-0.0024938089654051865 2408,2019-05-03,143.2100067138672,143.27000427246094,140.8300018310547,140.83999633789062,514000.0,0.02037763082277433,-1.0418435686422227,2.962501668923582,73.09113161192808,70.61425727089039,-3.5420021260020746,-5.679876506618768,-12.011148409887483,-22.23363821315006,52.667943043829354,2.9199981689453125,2.5583295130994657,5.054006958007818,0.44989846788425325,9.658115448131383,2.7519527129460357,7.356061203069601,-5.3000030517578125,98.8806426910124,25.28787735766906,2.3020542450617865,5,-3.2300033569335938,-6.100006103515625,-14.7550048828125,-21.51000213623047,2.339996337890625,4,-0.020808678490478516,-1.2207536139981914,140.35000610351562,1.0266655815972223,139.8800048828125,1.9176390334972224,141.13999938964844,-0.020808678490478516 2409,2019-05-06,143.38999938964844,143.6699981689453,141.1300048828125,141.2100067138672,509600.0,0.0012568442660636503,-1.1709378301185493,0.9198241062058575,71.64054201937603,70.71154663811456,-3.152054336540999,-5.523216418776656,-11.850607754495883,-22.177971478008033,52.327431072501305,2.5399932861328125,2.6891545423430046,4.8404998779296875,-0.1445104956585226,9.825510251517898,2.3479946911355682,7.333005064723807,-5.372795715332018,95.13890544575045,23.623324025337837,2.4925051867941073,5,-2.5999984741210938,-5.375,-14.05999755859375,-21.169998168945312,2.5800018310546875,0,-0.010809701222927237,-1.0418435686422227,143.2100067138672,-1.2207536139981914,140.35000610351562,1.0266655815972223,139.8800048828125,-0.010809701222927237 2410,2019-05-07,140.5,142.52999877929688,139.69000244140622,142.1999969482422,881700.0,-0.02015481834123689,1.4067759350855316,-0.7798177338522272,63.76912784152105,70.3973133900814,-0.1124053178825477,-2.3504831297385635,-8.653083751270799,-19.071515615361633,52.455203479049274,3.699996948242216,2.640541540183534,1.6945007324218864,-3.1284072890028654,6.517408753846638,-0.7169532782905037,4.105954743134276,-2.2566845458984233,44.96525708170083,-28.272701516087466,2.411454010712379,5,0.29000091552734375,-2.3050003051757812,-11.157501220703125,-18.229999542236328,4.839996337890625,1,0.027402178672709,-1.1709378301185493,143.38999938964844,-1.0418435686422227,143.2100067138672,-1.2207536139981914,140.35000610351562,0.027402178672709 2411,2019-05-08,140.55999755859378,141.61000061035156,139.72999572753906,140.5,676300.0,0.00042702888678847195,-1.3499971389879646,-0.03529274488158138,62.89171265674493,70.06934247967824,-0.006961916131302814,-2.0916347908712396,-8.402387421184699,-18.936461032299306,52.58988086521603,1.8800048828125,2.7352271439815468,1.483998107910196,-3.0753009200156782,6.04329713583607,-0.7956514060527411,3.763647621873133,-2.0996147958984466,30.735037739120273,-42.725217652551166,2.2796495139629305,5,0.23000335693356533,-1.9399948120117472,-10.702499389648466,-17.319999694824247,5.270004272460909,2,0.029738247062986778,1.4067759350855316,140.5,-1.1709378301185493,143.38999938964844,-1.0418435686422227,143.2100067138672,0.029738247062986778 2412,2019-05-09,140.5,141.08999633789062,138.94000244140622,139.44000244140622,899600.0,-0.0004268466109553781,-1.0873751888832623,17.667344862657416,59.61683494203407,68.86017230680687,0.35884540776174845,-1.6649230729774445,-8.03952718367836,-18.668283640488255,52.51673831243583,2.1499938964844034,2.631907454000441,1.1370002746581918,-2.9795064702659317,5.253507019582315,-0.9212530978038558,3.1952536471202393,-1.8312326210546814,32.98095069116288,-38.921778011137214,2.0582533724620613,5,0.29000091552734375,-1.5400009155273438,-10.337501525878906,-16.825000762939453,4.529998779296875,3,0.04249111189112553,-1.3499971389879646,140.55999755859378,1.4067759350855316,140.5,-1.1709378301185493,143.38999938964844,0.04249111189112553 2413,2019-05-10,140.67999267578122,140.83999633789062,137.83999633789062,140.0,991200.0,0.0012810866603645277,5.0,0.641504001842531,61.80122567980429,67.64434479658334,0.34177527961696796,-1.5386741561017914,-7.929598423555973,-18.610909943077218,52.07943748368913,3.0,2.620190484728596,1.0724929809570085,-2.7184719753601883,4.863457937274205,-0.8229894972016041,2.967975459115621,2.990005493164091,48.71347248576801,-24.491974119603924,1.8954824781586033,5,0.07500457763674717,-1.7199935913085653,-9.484989166259737,-15.369991302490206,3.830001831054716,4,0.04400058831160236,-1.0873751888832623,140.5,-1.3499971389879646,140.55999755859378,1.4067759350855316,140.5,0.04400058831160236 2414,2019-05-13,138.47999572753906,138.89999389648438,137.74000549316406,138.66999816894528,1130900.0,-0.01563830724182924,2.569228602281797,-0.27941836459919794,46.26412591221754,64.33805326106545,2.5093688459907355,0.8215839463135808,-5.46829322275525,-16.139541052312723,51.18948338019208,2.939987182617159,2.6230638165735627,-1.2025039672851676,-4.830442653393419,2.425434718823084,-3.0164733103393075,0.6114653757689723,5.073402404785156,15.448669552779876,-52.302590813183414,1.8139693430541297,5,2.225006103515625,0.48000335693359375,-6.619993209838867,-12.559993743896484,6.910003662109375,0,0.0510543583358356,5.0,140.67999267578122,-1.0873751888832623,140.5,-1.3499971389879646,140.55999755859378,0.0510543583358356 2415,2019-05-14,139.32000732421878,140.22000122070312,138.61000061035156,138.61000061035156,1144700.0,0.006065941815397213,-3.5351701016526618,-3.7368294249926777,49.359912137142565,61.969324496152325,1.5466930952587177,0.1026085976036768,-6.00605775932263,-16.702137748964702,50.159389099450834,1.7400054931640625,2.4895338543044545,-0.4359924316405852,-3.9658510407183485,3.093866177437178,-2.2009217361794526,1.3289368728982822,4.00085510253902,40.826972210832515,-24.504026723749256,1.764929304538876,5,1.384994506835909,-0.36000823974612217,-6.980005264282255,-13.205005645751982,6.689987182617159,1,0.047731794048853304,2.569228602281797,138.47999572753906,5.0,140.67999267578122,-1.0873751888832623,140.5,0.047731794048853304 2416,2019-05-15,140.77999877929688,141.52000427246094,138.5,138.52999877929688,707300.0,0.010479409835806752,-1.6147250772848574,3.1689841181146785,56.718460065918954,60.57256365185416,0.2545611878517775,-1.078753602668769,-7.15865840350105,-17.858718406484,48.95951244744512,3.0200042724609375,2.310920731142744,0.8119987487793026,-2.399543841970768,4.023541339529373,-0.7937725465957328,2.417770044154338,2.3176293701171744,80.42312877937722,13.846024347162896,1.6057712953750323,5,-0.0749969482421875,-1.7900009155273438,-8.297494888305664,-14.664997100830078,4.290008544921875,2,0.03239094756452254,-3.5351701016526618,139.32000732421878,2.569228602281797,138.47999572753906,5.0,140.67999267578122,0.03239094756452254 2417,2019-05-16,142.1300048828125,142.92999267578125,140.72999572753906,140.9600067138672,838200.0,0.009589473754947564,-1.699349403229581,0.5199991861979166,57.49340775203839,58.83948322297753,-0.9123415655682834,-2.1291650233786186,-8.18505161025206,-18.866280990604395,48.072798635283135,2.1999969482421875,2.0383933900638738,1.9025047302246207,-1.11150525552884,4.9165147159780815,0.39549973734790456,3.409509723101337,-4.3899993896484375,84.58593894705275,19.55766601711896,1.5070049928767264,5,-1.4250030517578125,-3.1400070190429688,-9.622503280639648,-16.015003204345703,3.279998779296875,3,0.026032483086825042,-1.6147250772848574,140.77999877929688,-3.5351701016526618,139.32000732421878,2.569228602281797,138.47999572753906,0.026032483086825042 2418,2019-05-17,141.97000122070312,142.92999267578125,141.24000549316406,141.2899932861328,656300.0,-0.0011257556927638523,-3.3333920222235265,0.581204272467624,55.427432712215314,57.03802663329301,-1.057989233338958,-1.7451780788061626,-7.694365466374165,-18.32200849710685,46.791710035557266,1.6899871826171875,1.9077903564404437,1.543501281738287,-1.3724485497709793,4.459451113247553,0.08552636598366803,3.001476197492906,-4.126195983886731,81.50300913471574,19.777108886691565,1.4579749157546327,5,-1.6350021362304688,-2.9800033569335938,-9.10999870300293,-15.854999542236328,2.3600006103515625,4,0.021553832022842334,-1.699349403229581,142.1300048828125,-1.6147250772848574,140.77999877929688,-3.5351701016526618,139.32000732421878,0.021553832022842334 2419,2019-05-20,141.3000030517578,142.8000030517578,140.6300048828125,140.6300048828125,532500.0,-0.004719293957768933,-5.47762417727573,0.9852799281947717,50.54646118697664,55.56884144945474,-0.7997350811262436,-0.8294488892842651,-6.676276691305901,-17.220313879171982,45.28931858175651,2.1699981689453125,1.7629544731465785,0.6905029296875114,-1.9339475804518713,3.314953439826894,-0.6217223253821942,2.002728184757217,-3.354474066162112,63.205590994888475,5.462963350007179,1.3122252550696958,5,-0.9650039672851562,-1.7100067138671875,-8.350000381469727,-15.185001373291016,1.3499908447265625,0,0.022717561116416318,-3.3333920222235265,141.97000122070312,-1.699349403229581,142.1300048828125,-1.6147250772848574,140.77999877929688,0.022717561116416318 2420,2019-05-21,143.19000244140625,143.33999633789062,141.77999877929688,142.1300048828125,606800.0,0.013375791569913309,1.29413876671753,1.5820902320708738,60.838244728369375,55.34067834630191,-2.5345664762081412,-2.557594868899173,-8.23095579241135,-18.73429766105582,43.38602013222621,2.0399932861328125,1.3326260471512512,2.3945022583007756,-0.410957880357131,5.199962396958682,0.9917721889718223,3.797232327629729,-5.144784182006845,96.90095020712876,35.77739654940833,1.4027300693289548,5,-2.6500015258789062,-3.2700042724609375,-10.022500991821289,-16.65500259399414,1.42999267578125,1,0.015364179836105718,-5.47762417727573,141.3000030517578,-3.3333920222235265,141.97000122070312,-1.699349403229581,142.1300048828125,0.015364179836105718 2421,2019-05-22,143.86000061035156,144.47999572753906,142.99000549316406,143.16000366210938,408000.0,0.004679084834986913,-1.8653843332306292,0.6603760004606437,61.34453035535158,55.53264450333718,-3.0030326532326796,-3.0400708745418683,-8.581560584259677,-19.047391645580262,41.32698339434204,1.489990234375,0.9207827761141232,2.8465003967285156,-0.20214876672409332,5.895149560181125,1.3221758150022254,4.370824978454806,-5.60299122781251,83.8961924276593,20.908505413398828,1.5243245817263005,5,-2.75,-3.535003662109375,-9.957502365112305,-16.784999847412124,2.600006103515625,2,0.01494504300961097,1.29413876671753,143.19000244140625,-5.47762417727573,141.3000030517578,-3.3333920222235265,141.97000122070312,0.01494504300961097 2422,2019-05-23,142.16000366210938,143.50999450683594,141.7100067138672,142.57000732421875,497300.0,-0.011817023085149758,-1.748078087872152,-0.5857220708446866,46.33122169629747,53.81375517183642,-1.1653502451715667,-1.132731890263301,-6.591458132992443,-16.979029005639745,39.84838116596884,2.149993896484375,0.7686787079619535,0.9780029296875057,-1.9221016703401403,3.8781075297151517,-0.47204937032631733,2.4280552297013287,-3.529615098870323,39.74032253589787,-17.934374034828522,1.4500523000138195,5,-1.0500030517578125,-1.8350067138671875,-7.465007781982422,-13.940006256103516,5.470001220703125,3,0.020469918311383672,-1.8653843332306292,143.86000061035156,1.29413876671753,143.19000244140625,-5.47762417727573,141.3000030517578,0.020469918311383672 2423,2019-05-24,142.2100067138672,143.5399932861328,141.9600067138672,143.05999755859375,407000.0,0.00035173783391750923,-1.3407367219377664,2.0731298846296986,45.839233831916495,53.76654494069186,-1.0901364396431745,-1.0523954252252565,-6.324483739077095,-16.672283738484452,38.15266878272166,1.579986572265625,0.6343097344478679,0.9110054016113338,-1.954838338668651,3.7768491418913186,-0.5219164685286444,2.343927271751312,-3.2286417207701277,41.03910618953443,-11.405182823003912,1.4329218701399853,5,-0.7200088500976562,-1.8000106811523438,-7.225009918212891,-13.930011749267607,6.3799896240234375,4,0.022501911238079986,-1.748078087872152,142.16000366210938,-1.8653843332306292,143.86000061035156,1.29413876671753,143.19000244140625,0.022501911238079986 2424,2019-05-28,142.02000427246094,144.3800048828125,141.7100067138672,142.69000244140625,1023300.0,-0.0013360694215319713,-3.1395535893826665,0.7882416300152589,56.62023013133463,54.57324694004653,-0.38574076144311675,-0.7720223186375108,-5.822847291496544,-16.11678887544292,36.360617798007844,2.6699981689453125,0.5706599402544157,0.6385025024414119,-2.2096807737470954,3.4866857786299192,-0.7855891356528275,2.0625941405356514,-2.708721435297349,11.1912919893794,-40.455845273644805,1.4240916380942525,5,-0.5300064086914062,-1.4350051879882812,-7.035007476806641,-13.440006256103516,8.649993896484375,1,0.016265297064504303,-1.3407367219377664,142.2100067138672,-1.748078087872152,142.16000366210938,-1.8653843332306292,143.86000061035156,0.016265297064504303 2425,2019-05-29,139.66999816894528,141.5500030517578,139.19000244140622,140.89999389648438,978800.0,-0.0165470076948262,-1.155264313036905,1.8358195358582947,46.768340183349,53.46767806420543,2.256419074503839,1.5412278883090096,-3.190471414232775,-13.358234041003726,33.70792781658661,2.830001831054716,0.4026267763395026,-1.6380035400390796,-4.586529625977448,1.310522545899289,-3.112266583008278,-0.16374049706988103,4.809997558593778,9.073654758642522,-43.35078367151269,1.4742630429691872,5,2.165000915527372,0.9150009155273722,-4.612503051757784,-10.975002288818331,9.199996948242216,2,0.021335975990595113,-3.1395535893826665,142.02000427246094,-1.3407367219377664,142.2100067138672,-1.748078087872152,142.16000366210938,0.021335975990595113 2426,2019-05-30,140.52000427246094,141.3000030517578,139.53999328613278,140.39999389648438,1982100.0,0.006085817388552517,1.095239825251394,-0.09756975027602151,50.06869593011984,52.642710083992256,1.5261447254628422,0.7817057964073229,-3.748211335447934,-13.86484826808642,32.758518042863415,1.7600097656250284,0.6803736555168882,-0.8199974060058537,-3.7167056627001216,2.076710850688414,-2.268351534353002,0.6283567223412945,3.8600006103515625,25.626227464631786,-28.049076760594016,1.4483541283471404,5,1.3149948120117188,0.589996337890625,-5.157501220703125,-11.395000457763672,8.349990844726562,3,0.029177275263790214,-1.155264313036905,139.66999816894528,-3.1395535893826665,142.02000427246094,-1.3407367219377664,142.2100067138672,0.029177275263790214 2427,2019-05-31,140.0,140.3699951171875,139.25999450683594,139.25999450683594,1185400.0,-0.0037005711404098918,-1.9999793801678454,6.166179275270184,47.71814912216033,51.786123018430594,1.913453734359365,1.343000353763614,-2.9172594269464014,-13.002746010802596,31.700721170466963,1.260009765625,0.8567835378076438,-1.3225013732910043,-4.248474067596447,1.603471321014439,-2.7854877204437116,0.1404849738617031,4.276204833984366,15.606882034034308,-37.09756619100564,1.4629863471527174,5,1.8349990844726562,1.1100006103515625,-4.180000305175781,-10.049999237060547,9.6199951171875,4,0.04614290509905139,1.095239825251394,140.52000427246094,-1.155264313036905,139.66999816894528,-3.1395535893826665,142.02000427246094,0.04614290509905139 2428,2019-06-03,140.22999572753906,141.4600067138672,139.41000366210938,140.44999694824222,1394000.0,0.0016428266252790369,-1.2043217168734002,-0.2972967400045748,56.7671959045625,52.477315764829015,1.5764638545519745,0.9257672690595768,-2.8746136647062883,-12.901481152623376,30.007983218464613,2.0500030517578125,0.8054608305829447,-0.9435050964355582,-3.7664606543202694,1.879450461449153,-2.354982875377914,0.46797268250679736,3.9444850585937274,20.038396857690984,-35.834583053464705,1.4114777789423592,6,1.6050033569335938,0.8800048828125,-4.109996795654297,-9.4949951171875,9.779998779296875,0,0.05277051544415179,-1.9999793801678454,140.0,1.095239825251394,140.52000427246094,-1.155264313036905,139.66999816894528,0.05277051544415179 2429,2019-06-04,141.83999633789062,141.91000366210938,139.67999267578122,141.2899932861328,1751200.0,0.011481142832520108,5.4636341522744685,-2.499999999999677,59.19703200110475,52.29495879513295,0.0571237722462854,-0.84988361164244,-4.159596326673437,-14.17420225258428,28.180856343323313,2.2300109863281534,0.6719863369987991,0.7439956665039062,-1.9023263409513902,3.3903176739592027,-0.579165337223742,2.0671566702315545,2.234794881347625,97.42620247057638,38.01210301960242,1.3231610037276456,6,-0.00499725341796875,-0.7299957275390625,-5.554996490478516,-11.104995727539062,9.350006103515625,1,0.047588833715986434,-1.2043217168734002,140.22999572753906,-1.9999793801678454,140.0,1.095239825251394,140.52000427246094,0.047588833715986434 2430,2019-06-05,144.35000610351562,144.42999267578125,142.22999572753906,142.22999572753906,1633300.0,0.017696064794345157,-1.075458661119788,3.854542932445554,62.10169470484904,52.37908816729933,-2.537925158053298,-3.2218580652564697,-6.337734377345555,-16.347275040670525,27.65592607103625,2.589996337890625,0.6500837211269754,3.0615051269531364,0.061275206075919186,6.0617350478303536,1.5613901665145136,4.561620087391759,-5.160003662109403,98.45287039469218,39.97384187971079,1.5001149604386086,6,-2.540008544921875,-3.2400054931640625,-7.9925079345703125,-13.595008850097628,7.4799957275390625,2,0.043782416336702656,5.4636341522744685,141.83999633789062,-1.2043217168734002,140.22999572753906,-1.9999793801678454,140.0,0.043782416336702656 2431,2019-06-06,144.74000549316406,144.82000732421875,143.4199981689453,144.5,1020600.0,0.0027017621971472394,5.9998855617013165,0.1132095842000331,59.46336513809785,53.838215216388264,-3.117842949110525,-3.4600435040121056,-6.446384990613268,-16.384589714771835,27.147913260440966,1.4000091552734375,0.787275068082181,3.242504119873047,-0.10618284598086802,6.591191085726962,1.5681606369460894,4.916847602800004,-5.445203247070339,98.56112146352307,41.59227501079611,1.6743434829269646,6,-2.7350006103515625,-3.4599990844726562,-7.9575042724609375,-13.560005187988281,7.5099945068359375,3,0.02853385012631149,-1.075458661119788,144.35000610351562,5.4636341522744685,141.83999633789062,-1.2043217168734002,140.22999572753906,0.02853385012631149 2432,2019-06-07,146.47000122070312,147.02999877929688,144.99000549316406,145.0,912300.0,0.011952436519845122,-1.7382639685400623,6.124864899230721,64.64842236602374,55.928125053511295,-4.662481196341162,-4.974915953435698,-7.872351934940809,-17.73500759843847,27.40889793699254,2.2899932861328125,0.6364017884118311,4.673999786376953,0.6947431540894513,8.653256418664455,2.684371470233202,6.663628102520704,-6.954190771484406,92.65094596542941,37.18331684142148,1.9896283161437442,6,-3.3600006103515625,-4.084999084472656,-8.580001831054688,-14.705001831054688,5.3000030517578125,4,0.016385566167013366,5.9998855617013165,144.74000549316406,-1.075458661119788,144.35000610351562,5.4636341522744685,141.83999633789062,0.016385566167013366 2433,2019-06-10,146.8699951171875,147.5,146.30999755859375,147.19000244140625,714300.0,0.0027308929688725225,1.5319135121096032,-0.21769187651809255,68.45589060599282,57.243198439584425,-4.841026385595143,-5.151513815922669,-7.989638590387017,-17.77223688995815,28.459940006746265,1.19000244140625,0.4263413778741665,4.76449356079101,0.22697915368129884,9.302007967900721,2.4957363572361544,7.0332507643458655,-6.903333368164084,91.94367912084485,35.9076289091162,2.268757203554853,6,-3.524993896484375,-4.249992370605469,-8.749992370605469,-15.104995727539062,4.6200103759765625,0,0.018724042291999643,-1.7382639685400623,146.47000122070312,5.9998855617013165,144.74000549316406,-1.075458661119788,144.35000610351562,0.018724042291999643 2434,2019-06-11,145.5500030517578,147.94000244140625,144.97000122070312,147.57000732421875,506700.0,-0.008987486275712553,1.1521790810431283,6.312368872782758,58.12672147358661,58.50524080516639,-3.316400465103584,-3.4516655305320683,-6.402574179870811,-16.09922123439725,29.335282374191006,2.970001220703125,0.5968655129410081,3.091001129150385,-1.3579839374439757,7.539986195744746,0.8665085958531904,5.3154936624475795,-4.980674242656278,58.14366760998474,6.976157278742029,2.2244925332971874,6,-1.9500045776367188,-2.7099990844726562,-7.005001068115234,-13.385002136230469,7.410003662109375,1,0.030642331580660542,1.5319135121096032,146.8699951171875,-1.7382639685400623,146.47000122070312,5.9998855617013165,144.74000549316406,0.030642331580660542 2435,2019-06-12,145.97000122070312,146.52999877929688,145.64999389648438,145.75,692700.0,0.002885593680104215,-3.1903654726440456,-0.10891126504158388,57.39313237075742,59.31906707634833,-3.071795540770978,-3.5288442006674074,-6.5850883343576925,-16.163043670779473,29.700863385103393,0.9799957275390625,0.798195417043928,3.17849960327149,-1.2766968097785991,7.633696016321579,0.9509013967464455,5.406097809796535,-4.663605048371124,56.41594339399709,9.00056647690213,2.2275982065250424,6,-2.3700027465820312,-3.1299972534179688,-6.567501068115234,-12.915000915527344,5.459991455078125,2,0.035760780825168315,1.1521790810431283,145.5500030517578,1.5319135121096032,146.8699951171875,-1.7382639685400623,146.47000122070312,0.035760780825168315 2436,2019-06-13,145.33999633789062,146.19000244140625,144.89999389648438,145.97000122070312,361500.0,-0.004315988747988997,1.4112144201699846,-2.8636426688861145,62.04541566290124,60.9109855808751,-1.8843304222981203,-2.6769481551947365,-5.741623091051395,-15.217466987232797,29.434818281153767,1.290008544921875,0.8466287161951414,2.3204948425292855,-2.16786869491483,6.808858379973401,0.07631307380722774,4.564676611251343,-3.370239538651191,14.47372383677157,-32.511605619977686,2.2441817687220516,6,-1.6649932861328125,-2.4999923706054688,-5.847496032714844,-12.284996032714844,5.1699981689453125,3,0.04465395387843496,-3.1903654726440456,145.97000122070312,1.1521790810431283,145.5500030517578,1.5319135121096032,146.8699951171875,0.04465395387843496 2437,2019-06-14,145.8300018310547,146.17999267578125,144.8800048828125,145.47000122070312,896100.0,0.0033714428616393732,1.45284811493227,-0.571425111412517,63.26976257170722,61.63349298833563,-1.6320042658285843,-3.030944638550153,-6.05320611963316,-15.395427961065025,28.679807423211344,1.29998779296875,1.2614241248461155,2.6255004882812614,-2.0110566158089114,7.262057592371434,0.307221936236175,4.943779040326348,-3.2632204675985577,31.045676672982946,-16.002288581697282,2.3182785520450833,6,-2.0200042724609375,-2.9899978637695312,-6.125,-12.775001525878906,4.9799957275390625,4,0.04402385029373401,1.4112144201699846,145.33999633789062,-3.1903654726440456,145.97000122070312,1.1521790810431283,145.5500030517578,0.04402385029373401 2438,2019-06-17,145.02999877929688,146.75,144.89999389648438,146.08999633789062,413200.0,-0.005485860534272136,-1.803023997780552,-2.944432670707413,60.56137292547611,61.785086424376885,-0.08886190896944868,-2.0974788495529424,-5.061055566429161,-14.293007589241085,27.95859470295408,1.850006103515625,1.578703664129364,1.6724975585937614,-2.9943883531759923,6.339383470363515,-0.6609453972911012,4.005940514478624,-1.9258953080457388,4.901765233868555,-44.75344987543995,2.333442955884875,6,0.05500030517578125,-2.1899948120117188,-5.154998779296875,-11.974998474121094,5.7400054931640625,0,0.04647318175476811,1.45284811493227,145.8300018310547,1.4112144201699846,145.33999633789062,-3.1903654726440456,145.97000122070312,0.04647318175476811 2439,2019-06-18,144.50999450683594,146.47000122070312,144.39999389648438,146.10000610351562,937100.0,-0.0035854945655227066,-1.2872847134992962,1.5000143951171763,69.48466628499266,62.605416599948406,0.9495683372077224,-1.3962459324656606,-4.344859338649229,-13.460001341017175,27.518134770617152,2.07000732421875,2.007514989660592,0.9919937133789176,-3.597098717048766,5.581086143806601,-1.3025525018349242,3.2865399285927595,-0.9223011385692814,4.680864878903968,-48.03774957260321,2.294546215213849,6,1.1700057983398438,-1.6699905395507812,-4.652496337890625,-11.454994201660156,5.7100067138671875,1,0.04830123349010251,-1.803023997780552,145.02999877929688,1.45284811493227,145.8300018310547,1.4112144201699846,145.33999633789062,0.04830123349010251 2440,2019-06-19,145.38999938964844,145.6699981689453,144.0800018310547,144.44000244140625,643300.0,0.0060895779964262875,1.1059630756171748,-0.5974779996737138,69.55819414553316,63.727064267441214,0.2599355125398688,-2.216629566321501,-5.009888190127924,-14.036113538359501,26.785853418724848,1.589996337890625,2.336037541592475,1.7619987487792912,-2.898895695262496,6.422893192821078,-0.5684484732416024,4.092445970800185,-1.3670751140678306,49.06361262079883,-6.789456190936576,2.330447222020899,6,0.6200027465820312,-2.1699981689453125,-5.557498931884766,-11.005001068115234,7.1199951171875,2,0.05206690526169511,-1.2872847134992962,144.50999450683594,-1.803023997780552,145.02999877929688,1.45284811493227,145.8300018310547,0.05206690526169511 2441,2019-06-20,146.00999450683594,147.30999755859375,145.05999755859375,146.86000061035156,871300.0,0.004264358757756881,1.5714285714285714,-0.8947461411201594,73.94419539999295,64.75992793788224,-0.17988336367830016,-2.811437736340139,-5.395855462452317,-14.329398817653157,25.852907107385303,2.25,2.5510767578389277,2.274494171142578,-2.506557198407023,7.055545540692179,-0.11603151363220832,4.665019855917365,-1.92999267578125,59.75217426221532,-1.1425358601966167,2.390525684774797,6,7.62939453125e-06,-2.7899932861328125,-6.177494049072266,-11.624996185302734,6.5600128173828125,3,0.037120734010380074,1.1059630756171748,145.38999938964844,-1.2872847134992962,144.50999450683594,-1.803023997780552,145.02999877929688,0.037120734010380074 2442,2019-06-21,145.07000732421875,147.44000244140625,141.72000122070312,146.1300048828125,1768200.0,-0.006437827669209195,2.1087025027781,1.2470469967328475,68.2504283624873,64.73709879971496,0.6041647708193807,-1.7310122125459202,-4.21536525141417,-13.064850953950952,25.10066851330549,5.720001220703125,2.510257060401159,1.1890068054199219,-3.567218168455838,5.945231779295682,-1.1891056815179581,3.567119292357802,2.8699951171875,58.56652777259074,-7.186569624295025,2.3781124869378867,6,-0.2400054931640625,-1.5050048828125,-5.222507476806641,-10.685009002685547,6.9699859619140625,4,0.03749904810068205,1.5714285714285714,146.00999450683594,1.1059630756171748,145.38999938964844,-1.2872847134992962,144.50999450683594,0.03749904810068205 2443,2019-06-24,145.41000366210938,145.8699951171875,144.60000610351562,145.1699981689453,737900.0,0.00234367078462161,1.1896581207824153,-0.22642079806529625,64.88744884038198,65.48829072935888,0.03943651307142204,-1.917280788634372,-4.339154141659947,-13.095292769777728,24.29643439666418,1.269989013671875,2.5136440611655075,1.3690032958984375,-3.3657860297713853,6.10379262156826,-0.9983913669364881,3.736397958733363,2.405598754882817,64.51051842525062,2.6496837735202377,2.3673946628349127,6,-0.8300018310546875,-1.845001220703125,-5.562503814697266,-11.025005340576172,6.30999755859375,0,0.03713633010444317,2.1087025027781,145.07000732421875,1.5714285714285714,146.00999450683594,1.1059630756171748,145.38999938964844,0.03713633010444317 2444,2019-06-25,144.3300018310547,146.8800048828125,143.94000244140625,145.9600067138672,692300.0,-0.007427287008150429,-1.4398323435185068,-6.791531565897387,49.905282642086874,64.65630742617327,1.0372609758266833,-0.6907621844697474,-3.089400054203111,-11.707436931061181,23.283084209766997,2.94000244140625,2.237610188048876,0.17350158691405682,-4.465438503064746,4.81244167689286,-2.1459684580753446,2.4929716319034583,3.363688562011731,45.62937156210486,-11.123516276374211,2.319470044989408,6,0.25,-0.7649993896484375,-4.667503356933594,-9.945003509521484,8.589996337890625,1,0.04461998447796445,1.1896581207824153,145.41000366210938,2.1087025027781,145.07000732421875,1.5714285714285714,146.00999450683594,0.04461998447796445 2445,2019-06-26,142.64999389648438,145.60000610351562,142.61000061035156,144.33999633789062,680700.0,-0.011640046513245683,-2.3785582510043275,1.0368082078933574,41.1813788547787,62.33808111415965,2.4549658174544504,1.290090063133448,-1.2837091042695192,-9.747933968510239,23.56097283704758,2.9900054931640625,1.7979658707577357,-1.6555061340332031,-5.858655987490863,2.5476437194244568,-3.757081060762033,0.4460687926956268,4.924222713134782,16.258609743214908,-33.7515017043836,2.1015749267288326,6,1.9300079345703125,0.915008544921875,-2.6874961853027344,-8.264995574951172,10.580001831054688,2,0.05306700068779535,-1.4398323435185068,144.3300018310547,1.1896581207824153,145.41000366210938,2.1087025027781,145.07000732421875,0.05306700068779535 2446,2019-06-27,144.6199951171875,144.83999633789062,142.77000427246094,143.16000366210938,888500.0,0.013810033683791634,1.1789460158370677,-0.8638990212719853,42.34902124114952,60.013554299653244,0.41581975392887216,-0.37629380153492775,-3.060312321948487,-11.433408187008695,23.853878911048525,2.19000244140625,1.6819850865035164,0.10949554443359943,-3.6975383627436145,3.9165294516108133,-1.7940214091549933,2.013012498022192,2.8371371846533293,50.69918317478779,5.831574236757405,1.903516953588601,6,-0.0399932861328125,-1.05499267578125,-4.389995574951172,-10.234996795654297,4.790008544921875,3,0.05455676708642576,-2.3785582510043275,142.64999389648438,-1.4398323435185068,144.3300018310547,1.1896581207824153,145.41000366210938,0.05455676708642576 2447,2019-06-28,146.4600067138672,146.9199981689453,143.91000366210938,144.85000610351562,1183600.0,0.012723078819002254,1.3794577968095052,1.1027465981062268,48.484892912282916,58.671723187076225,-1.4811906217418596,-1.7998000593411803,-4.694452835806942,-12.98456560498579,24.63339917455947,3.0099945068359375,1.586905787688579,1.6265068054199219,-1.6248425960526731,4.877856206892517,0.0008321046836385904,3.252181506156205,0.8823829663508889,89.327338384196,48.331963252014006,1.6256747007362968,6,-1.8800048828125,-2.8950042724609375,-5.7425079345703125,-11.460010528564453,5.8799896240234375,4,0.04171787744273714,1.1789460158370677,144.6199951171875,-2.3785582510043275,142.64999389648438,-1.4398323435185068,144.3300018310547,0.04171787744273714 2448,2019-07-01,147.6300048828125,148.22000122070312,146.5399932861328,147.52000427246094,710300.0,0.007988516422992475,1.6046770206172154,0.068323334565409,57.772790358466956,57.37040363968448,-2.507257454219399,-2.5159783076890108,-5.6745897407670896,-13.851343120532789,25.132403576399465,1.7599945068359375,1.4983158225381885,2.426504516601568,-0.2529977534704244,5.106006786673561,1.086753381565586,3.7662556516375503,-5.910003662109375,89.48313237610054,48.56431659018651,1.3397511350359905,7,-2.660003662109375,-3.9250030517578125,-6.912506103515625,-12.055007934570312,6.269989013671875,0,0.029871897700070704,1.3794577968095052,146.4600067138672,1.1789460158370677,144.6199951171875,-2.3785582510043275,142.64999389648438,0.029871897700070704 2449,2019-07-02,148.58999633789062,149.11000061035156,147.32000732421875,148.17999267578125,717400.0,0.006502685249114126,1.468935471650461,3.727285337772229,59.410892923304935,56.24292572610357,-3.15993888984886,-3.1034644686660613,-6.41836675015648,-14.509193233238591,25.572445901025166,1.7899932861328125,1.3687116291481232,3.0489959716796875,0.4542320298576783,5.643759913501697,1.751614000768683,4.346377942590692,-6.7399951171875045,91.99993426983173,50.85031534403901,1.2973819709110086,7,-3.1749954223632812,-4.439994812011719,-7.6399993896484375,-12.43499755859375,7.5800018310546875,1,0.02106470798811344,1.6046770206172154,147.6300048828125,1.3794577968095052,146.4600067138672,1.1789460158370677,144.6199951171875,0.02106470798811344 2450,2019-07-03,150.6699981689453,151.08999633789062,148.7100067138672,148.7100067138672,444600.0,0.013998262886586232,-1.4285714285714286,4.780424264979531,67.33896627482282,55.509011378862446,-4.930727632377369,-4.9389333341890165,-8.312521913667013,-16.299514435052174,25.30247223565934,2.5,1.394225324013803,4.812998199462896,1.4141799611309978,8.211816437794795,3.113589080296947,6.512407318628846,-8.529596972656265,94.95194027058702,48.34487135874808,1.6994091191659448,7,-4.2649993896484375,-5.529998779296875,-9.632499694824219,-14.514999389648438,5.790008544921875,2,0.0149332981173671,1.468935471650461,148.58999633789062,1.6046770206172154,147.6300048828125,1.3794577968095052,146.4600067138672,0.0149332981173671 2451,2019-07-05,148.8699951171875,149.8300018310547,147.0500030517578,149.8300018310547,1473200.0,-0.011946658748475447,4.791623619168719,-0.4898014791747762,59.11268537178645,54.49370660211791,-2.997599255470675,-2.9657110278229197,-6.344723729680595,-14.21911306331117,24.58354436543387,3.6199951171875,1.3165635953627373,2.8064956665039062,-0.8019580952828562,6.414949428290669,1.0022687856105392,4.610722547397273,-6.192618212402351,69.08073140253491,19.658200260663364,1.8042268808933808,7,-2.0199966430664062,-3.6949996948242188,-7.659996032714844,-12.599998474121094,6.5900115966796875,4,0.02928730270273383,-1.4285714285714286,150.6699981689453,1.468935471650461,148.58999633789062,1.6046770206172154,147.6300048828125,0.02928730270273383 2452,2019-07-08,148.8699951171875,149.50999450683594,148.36000061035156,148.82000732421875,494200.0,0.0,-1.3711184521000472,-0.05207025351664945,62.09066485252405,54.18295282568924,-2.684152267479078,-2.9267463256471444,-6.150579884893546,-13.961575203391618,23.159324360715335,1.149993896484375,1.180234668389204,2.686495971679676,-1.1323667363704715,6.505358679729824,0.7770646176546165,4.595927325704736,-5.687861046416032,51.20879710519167,-3.6864656523693924,1.9094313540250691,7,-2.0199966430664062,-3.6949996948242188,-7.397495269775391,-12.579994201660156,7.0500030517578125,0,0.003627383372295956,4.791623619168719,148.8699951171875,-1.4285714285714286,150.6699981689453,1.468935471650461,148.58999633789062,0.003627383372295956 2453,2019-07-09,149.6199951171875,149.88999938964844,148.10000610351562,148.52000427246094,643900.0,0.0050379527413138,1.182919454032881,22.005189255189254,65.8597157565224,55.95566761618208,-3.1001798040322512,-3.647151109771869,-6.728535162884498,-14.450574347050917,21.57548213545041,1.7899932861328125,0.947759104772814,3.2989959716796875,-0.8108826707387777,7.408874614098153,1.2440566504704407,5.353935292888934,-5.963389310388891,63.61377070232093,2.268957384482931,2.0549393212092384,7,-2.7699966430664062,-4.3699951171875,-8.14749526977539,-13.305000305175781,3.470001220703125,1,0.018179396534351744,-1.3711184521000472,148.8699951171875,4.791623619168719,148.8699951171875,-1.4285714285714286,150.6699981689453,0.018179396534351744 2454,2019-07-10,150.00999450683594,150.94000244140625,149.86000061035156,149.8699951171875,643600.0,0.0026065994009889515,-12.501001430615165,0.12727323169970453,64.78872138731938,58.57870567535327,-2.9052605977057055,-3.8850770907333185,-6.954529774619289,-14.573377919556208,20.880053074573198,1.32000732421875,0.8750623206267676,3.4659957885742188,-0.9409941681468581,7.872985745295296,1.2625008102136803,5.669490766934757,-5.907385268171794,73.2672369837403,9.940604390514167,2.20349497836054,7,-3.0799942016601562,-4.625,-8.537494659423828,-13.694999694824219,5.160003662109375,2,0.025931601440537078,1.182919454032881,149.6199951171875,-1.3711184521000472,148.8699951171875,4.791623619168719,148.8699951171875,0.025931601440537078 2455,2019-07-11,151.19000244140625,151.27000427246094,149.47000122070312,150.25999450683594,532800.0,0.007866195438841483,2.3027227549520544,6.642942779291553,66.00743323339995,61.20741811893665,-3.069236445644407,-4.905470290981327,-7.978263049719601,-15.501205147351811,20.070188770573054,1.8000030517578125,0.9020367713954442,4.385003662109369,-0.47397325218045694,9.243980576399196,1.9555152049644562,6.814492119254282,-6.668149976788527,98.10422256130632,32.90749630215869,2.4294884571449136,7,-3.5999984741210938,-4.694999694824219,-9.71750259399414,-14.875007629394531,5.69000244140625,3,0.032938657630282586,-12.501001430615165,150.00999450683594,1.182919454032881,149.6199951171875,-1.3711184521000472,148.8699951171875,0.032938657630282586 2456,2019-07-12,151.8300018310547,152.10000610351562,150.5500030517578,151.64999389648438,492200.0,0.004233080093351216,3.305465488376036,0.1935552675187452,71.2845904682655,63.74071784737916,-2.8820165269082167,-5.306386168732246,-8.410709282632297,-15.867573334095596,19.783770524371214,1.5500030517578125,1.2813819351657685,4.700502777099615,-0.5938692905605194,9.99487484475975,2.0533167432695336,7.3476888109296965,-6.768297221809519,93.24989318847656,26.090288843637666,2.647186033830068,7,-2.5100021362304688,-4.9199981689453125,-10.370002746582031,-15.410003662109375,6.459991455078125,4,0.03049466394635525,2.3027227549520544,151.19000244140625,-12.501001430615165,150.00999450683594,1.182919454032881,149.6199951171875,0.03049466394635525 2457,2019-07-15,152.25,152.39999389648438,151.22000122070312,152.3000030517578,646200.0,0.0027662396356462615,8.44051760971739,-0.27778248707298464,71.42853045443594,65.25802230248682,-2.6757121127256767,-5.502889334277256,-8.629146445217714,-15.983172659665371,19.529534087700682,1.17999267578125,1.986101249472739,4.799501037597651,-0.9242132908148903,10.523215366010191,1.9376438733913801,7.661358201803921,-6.484465241327797,96.51175994662957,27.818399064979033,2.8618571642062665,7,-2.5250015258789062,-5.19000244140625,-10.607494354248047,-15.659996032714844,5.9600067138671875,0,0.02108378794001431,3.305465488376036,151.8300018310547,2.3027227549520544,151.19000244140625,-12.501001430615165,150.00999450683594,0.02108378794001431 2458,2019-07-16,151.77000427246094,153.3699951171875,151.52000427246094,152.25,467800.0,-0.003152681297465154,-2.775507979758661,9.599328654256942,74.21873292577044,66.90333785831632,-1.7284660406116927,-4.734815693003554,-8.041212026313701,-15.2256230274117,19.158893818813265,1.8499908447265625,2.5851246192179644,3.9825050354003793,-1.9316567982232016,9.89666686902396,1.025424118588603,6.9395859522121555,-5.2083344172512795,58.97452951993427,-12.114279579951152,2.9570809168117838,7,-1.5600051879882812,-4.225006103515625,-9.022502899169922,-13.115005493164062,6.9099884033203125,1,0.027343966394269836,8.44051760971739,152.25,3.305465488376036,151.8300018310547,2.3027227549520544,151.19000244140625,0.027343966394269836 2459,2019-07-17,151.49000549316406,152.89999389648438,151.4499969482422,152.22000122070312,494200.0,-0.0018448887883947274,-2.5801827258170857,1.5208379692914136,81.66191742550687,68.49477687505899,-1.1106355024744516,-4.116115381781327,-7.66010529361921,-14.674864314944188,19.08486448514418,1.4499969482421875,3.0022380966571234,3.3535057067871037,-2.570090481771558,9.277101895345766,0.39170761250775854,6.315303801066449,-3.975170101277513,51.79506240463242,-25.14588877709143,2.961798094279336,7,-1.2800064086914062,-3.94500732421875,-8.507503509521484,-12.31500244140625,6.55999755859375,2,0.010561692433226355,-2.775507979758661,151.77000427246094,8.44051760971739,152.25,3.305465488376036,151.8300018310547,0.010561692433226355 2460,2019-07-18,152.9600067138672,153.0,151.0,151.22000122070312,682800.0,0.009703618505509048,1.1978117795011527,-2.383583119081959,80.98071113176854,70.924557515057,-2.4827228251608062,-5.259573385659763,-8.916664819035702,-15.866002311608895,19.116498536066928,2.0,3.251343279938766,4.4450065612792855,-1.702828576395575,10.592841698954146,1.3710889924418552,7.518924130116716,-4.6254489604385185,85.46136323054364,4.9861567355886365,3.0739175688374334,7,-2.225006103515625,-5.415008544921875,-9.740005493164062,-13.515007019042969,1.649993896484375,3,0.014448165259381973,-2.5801827258170857,151.49000549316406,-2.775507979758661,151.77000427246094,8.44051760971739,152.25,0.014448165259381973 2461,2019-07-19,151.42999267578125,153.82000732421875,151.2899932861328,153.82000732421875,680300.0,-0.010002706399902528,1.117153582920476,-1.3735673006936588,68.8972718696587,71.68084718362752,-0.6161827824485613,-3.4811684062910615,-7.1885214736373655,-14.065106911829957,18.605369325319877,2.5300140380859375,3.3854206686845316,2.6439926147460824,-3.51672717056951,8.804712400061675,-0.4363672779116996,5.724352507403864,-2.3904736914263367,15.247927623747376,-61.45932721852243,3.0803598926577895,7,-0.4699859619140625,-3.6599884033203125,-8.209991455078125,-11.279991149902344,5.9300079345703125,4,0.0359903088597513,1.1978117795011527,152.9600067138672,-2.5801827258170857,151.49000549316406,-2.775507979758661,151.77000427246094,0.0359903088597513 2462,2019-07-22,150.50999450683594,152.44000244140625,150.50999450683594,151.75,558900.0,-0.006075402584975853,-2.1129022334338274,0.5188275703559937,61.16274255838848,71.15896127272374,0.6268319301228473,-2.2479787094287644,-6.075065262806959,-12.883533257804658,19.786252621145508,1.9300079345703125,3.179681343303969,1.4519950866699105,-4.494567053261818,7.398557226601639,-1.521285983295968,4.425276156635789,-0.7055973881028024,0.0,-71.98925256315871,2.973281069965866,7,1.135009765625,-2.739990234375,-7.252490997314453,-10.17999267578125,8.400009155273438,0,0.05169091132312498,1.117153582920476,151.42999267578125,1.1978117795011527,152.9600067138672,-2.5801827258170857,151.49000549316406,0.05169091132312498 2463,2019-07-23,150.80999755859375,151.52999877929688,149.8699951171875,151.25999450683594,827900.0,0.001993243390518984,2.353524144202463,0.3628991570786932,59.06861706238889,70.52339412550926,0.5737147202945891,-2.2373975529114603,-6.179938114946168,-12.928099132014722,20.889382563051882,1.660003662109375,3.261443512511107,1.4819984436035156,-4.25378459974047,7.217781486947501,-1.3858930780684773,4.3498899652755085,3.010009765625,23.79745661881731,-43.77438785775311,2.8678915216719956,7,0.8350067138671875,-3.0399932861328125,-7.484996795654297,-10.05499267578125,8.970001220703125,1,0.04906842566851921,-2.1129022334338274,150.50999450683594,1.117153582920476,151.42999267578125,1.1978117795011527,152.9600067138672,0.04906842566851921 2464,2019-07-24,150.77000427246094,152.00999450683594,149.66000366210938,150.83999633789062,645200.0,-0.0002651898864812763,-1.0523997681190322,0.1555389779932861,50.490225410939644,68.79925992301368,0.8189769505702031,-1.7815381412706301,-5.870332864626846,-12.634778760816175,21.68945956565921,2.3499908447265625,3.3090136231757867,1.1200050354003963,-4.137509972424937,6.377520043225729,-1.5087524685122844,3.748762539313077,2.9710028076171966,26.682683490444926,-35.879743345801046,2.6287575039126727,7,0.970001220703125,-3.0,-6.807502746582031,-9.675003051757812,10.009994506835938,2,0.05246393963766116,2.353524144202463,150.80999755859375,-2.1129022334338274,150.50999450683594,1.117153582920476,151.42999267578125,0.05246393963766116 2465,2019-07-25,150.22000122070312,151.8000030517578,149.82000732421875,151.72999572753906,633800.0,-0.003647960709504794,1.3999815046007307,21.573795509047308,57.541923252657924,67.27229689905728,1.359926182017574,-0.6696648767598674,-5.078630345124083,-11.819301392419732,23.20038042751608,1.9799957275390625,3.2192441232581928,0.19150161743164062,-3.9061621899487307,4.289165424812012,-1.8573302862585308,2.240333521121812,3.357765722656268,13.461467923559404,-46.2821873997431,2.048831903690181,7,1.5200042724609375,-2.4499969482421875,-5.959999084472656,-9.125,11.319992065429688,3,0.05212356388914463,-1.0523997681190322,150.77000427246094,2.353524144202463,150.80999755859375,-2.1129022334338274,150.50999450683594,0.05212356388914463 2466,2019-07-26,152.50999450683594,152.72000122070312,150.2899932861328,150.60000610351562,671100.0,0.015244263530316049,1.0858420814805598,-1.2648975838478562,66.192160190056,66.69047798079283,-0.9202394135954535,-2.464613738002072,-7.1423980113478365,-13.836750579277151,24.924767604590617,2.5,3.1940113958344227,2.0869949340820426,-1.2706302568744832,5.444620125038568,0.4081823386037797,3.7658075295603055,0.9110619052734421,93.13703001894883,30.9789239204678,1.6788125954782662,7,-0.769989013671875,-4.739990234375,-7.894992828369141,-11.414993286132812,9.230010986328125,4,0.013769629395806504,1.3999815046007307,150.22000122070312,-1.0523997681190322,150.77000427246094,2.353524144202463,150.80999755859375,0.013769629395806504 2467,2019-07-29,152.57000732421875,153.27000427246094,152.13999938964844,152.69000244140625,518700.0,0.0003935008822004704,-1.3061065612057423,-0.06282505013061922,63.98107624174508,65.55296057145668,-1.0393882919386783,-2.1538390196827777,-7.01434496267197,-13.623977495896924,25.937255509430905,1.1300048828125,3.0525742692428537,1.841507720947277,-1.0816321696978832,4.764647611592437,0.3799377756247111,3.303077666269843,0.7006069778906294,80.60950609717437,17.865717186223122,1.4615699453225754,7,-0.8300018310546875,-4.8000030517578125,-7.955005645751953,-11.475006103515625,10.269989013671875,0,0.031395379538481816,1.0858420814805598,152.50999450683594,1.3999815046007307,150.22000122070312,-1.0523997681190322,150.77000427246094,0.031395379538481816 2468,2019-07-30,152.0399932861328,153.11000061035156,151.5500030517578,151.94000244140625,690100.0,-0.0034739071419170875,-2.5454908012692687,-0.8332909460834181,59.4948200210682,63.08994974874127,-0.5219359102266594,-1.3454834647807559,-6.293388171765486,-12.82037249094384,26.37645759502356,1.55999755859375,2.746095823296997,1.0909942626953182,-1.4937583431163546,3.675746868506991,-0.2013820402105182,2.3833705656011546,1.230010986328125,65.92767926960713,4.328524295350405,1.292376302905842,7,-0.29998779296875,-3.8249893188476562,-7.842491149902344,-10.914993286132812,11.5,1,0.045185547746292576,-1.3061065612057423,152.57000732421875,1.0858420814805598,152.50999450683594,1.3999815046007307,150.22000122070312,0.045185547746292576 2469,2019-07-31,151.72000122070312,153.47000122070312,150.02000427246094,152.0399932861328,1234700.0,-0.0021046571925813495,1.1698039874283246,-3.20021364260644,52.69581819875199,59.94718386729499,-0.1853830127421361,-0.8210729804725929,-5.76063551523643,-12.216771377466273,26.181508497800284,3.4499969482421875,2.379735395925252,0.614501953125,-1.73739304307162,2.96639694932162,-0.56144554497331,1.79044945122331,-2.05999755859375,52.05471434663011,-4.723274266013632,1.1759474980983171,7,0.0200042724609375,-3.5049972534179688,-7.647499084472656,-10.595001220703125,12.860000610351562,2,0.0531241595949441,-2.5454908012692687,152.0399932861328,-1.3061065612057423,152.57000732421875,1.0858420814805598,152.50999450683594,0.0531241595949441 2470,2019-08-01,152.9199981689453,155.5,150.50999450683594,150.50999450683594,830600.0,0.007909286439410135,-3.14107710425346,-7.531448190358113,55.24540327791811,58.43030957932381,-1.5551976439953705,-1.9435073859299337,-6.790470791707094,-13.144059319124324,25.6548319028864,4.9900054931640625,2.0255068967202305,1.7019989013671761,-0.7741533728188301,4.178151175553182,0.463922764274173,2.9400750384601793,-3.1837945556640648,52.919637909767026,0.7239075382884792,1.238076137093005,8,-0.339996337890625,-3.8649978637695312,-8.847496032714844,-11.794998168945312,7.279998779296875,3,0.05139942914247131,1.1698039874283246,151.72000122070312,-2.5454908012692687,152.0399932861328,-1.3061065612057423,152.57000732421875,0.05139942914247131 2471,2019-08-02,153.22999572753906,154.14999389648438,151.11000061035156,152.30999755859375,874600.0,0.0020271878256974407,1.202898069980484,0.3817413987413101,54.76650967551369,57.71961703678217,-1.7690476293055895,-2.013341850264112,-6.944795462865471,-13.19194539731538,25.972466692220163,3.0399932861328125,1.6008323800618882,1.7939964294433537,-0.5772499184805326,4.16524277736724,0.6083732554814105,2.979619603405297,-3.263240258789068,58.576532075503216,11.491332219839784,1.1856231739619427,8,-0.649993896484375,-4.094993591308594,-9.157493591308594,-11.504997253417969,1.8899993896484375,4,0.054232185540028954,-3.14107710425346,152.9199981689453,1.1698039874283246,151.72000122070312,-2.5454908012692687,152.0399932861328,0.054232185540028954 2472,2019-08-05,149.41000366210938,152.3699951171875,148.42999267578125,151.92999267578125,958000.0,-0.024929792938336193,1.3176526554828518,-2.7391239447365368,41.33627455044302,55.74935675767707,2.0992614835153347,1.9491126286216627,-2.9555051463546818,-9.137377485831905,25.777515911642613,4.8000030517578125,0.9789453889150934,-2.0529960632324276,-4.31080330414207,0.20481117767721457,-3.1818996836872486,-0.9240924427776065,6.089996337890625,13.861527172270902,-30.40944218761185,1.1289036204548277,8,2.55499267578125,0.2949981689453125,-5.337501525878906,-7.355003356933594,5.6999969482421875,0,0.08252460697972386,1.202898069980484,153.22999572753906,-3.14107710425346,152.9199981689453,1.1698039874283246,151.72000122070312,0.08252460697972386 2473,2019-08-06,152.33999633789062,152.6199951171875,149.77000427246094,150.16000366210938,805900.0,0.019610418338570135,1.0802927024859663,-0.865080230093854,52.612140815983935,55.98512513601533,-0.6603165766182144,-0.808087215371529,-5.68027423141703,-11.803315952747084,25.481263893975104,3.209991455078125,0.7268977141044672,0.7409965515136605,-1.3724481817150718,2.854441284742393,-0.31572581510070563,1.7977189181280266,3.0186035156249886,55.304096343937495,11.48979136312849,1.0567223666143721,8,-0.375,-1.3199996948242188,-8.267494201660156,-10.284996032714844,5.089996337890625,1,0.06892477518977325,1.3176526554828518,149.41000366210938,1.202898069980484,153.22999572753906,-3.14107710425346,152.9199981689453,0.06892477518977325 2474,2019-08-07,153.89999389648438,154.5,149.0800018310547,150.72999572753906,662600.0,0.010240236287873294,1.480542471359286,1.4541324859310691,52.87282135558853,55.46633603634095,-1.9328986907659385,-2.1731308513372483,-7.006564341779779,-13.092297211999096,25.093731439676326,5.4199981689453125,0.71276179682161,2.1064941406249886,-0.10494084935095316,4.31792913060093,1.0007766456370177,3.2122116356129595,1.320033813476556,77.36910260284024,37.21913766799767,1.1057174949879716,8,-1.93499755859375,-2.6249923706054688,-9.562492370605469,-11.704994201660156,1.8600006103515625,2,0.06263807519142883,1.0802927024859663,152.33999633789062,1.3176526554828518,149.41000366210938,1.202898069980484,153.22999572753906,0.06263807519142883 2475,2019-08-08,156.1699981689453,156.30999755859375,153.9499969482422,154.49000549316406,969000.0,0.014749865903099346,1.4081743869209808,0.5299664498986758,63.859672605105004,55.207170749124174,-3.654440796143149,-4.26983349178056,-8.935905665378925,-15.079485424612699,25.13252523086439,2.410003662109375,0.787952495381802,4.127498626708984,1.19746813020501,7.057529123212959,2.6624833784570114,5.592513874960957,-7.7400054931640625,98.2233591002742,52.654622694952664,1.465015248251986,8,-3.8000030517578125,-4.489997863769531,-11.387496948242188,-13.444999694824219,0.350006103515625,3,0.05385159608576928,1.480542471359286,153.89999389648438,1.0802927024859663,152.33999633789062,1.3176526554828518,149.41000366210938,0.05385159608576928 2476,2019-08-09,156.4600067138672,157.24000549316406,154.7899932861328,156.05999755859375,654700.0,0.0018570054960758142,1.5000038925348966,0.23810172570390553,68.06318083192357,55.66073792581067,-3.71599242943401,-4.421901869289854,-8.902260034470487,-15.084994289471922,24.998118712123336,2.45001220703125,1.0293001583142711,4.18600692749024,0.6563881632842197,7.7156256916962604,2.42119754538723,5.95081630959325,-7.872413940429681,91.14645125421521,38.168918398922585,1.7648093821030095,8,-3.6250076293945312,-4.31500244140625,-10.687507629394531,-12.57000732421875,2.1899871826171875,4,0.023903809752575667,1.4081743869209808,156.1699981689453,1.480542471359286,153.89999389648438,1.0802927024859663,152.33999633789062,0.023903809752575667 2477,2019-08-12,155.4600067138672,156.99000549316406,155.27000427246094,156.27999877929688,505000.0,-0.006391409670771564,-1.8666759915059192,-2.049933244325768,63.54108809307774,56.11032326714506,-2.528872664591603,-3.340347100696249,-7.566789041319339,-13.794160288186902,24.755936857249914,1.720001220703125,1.2412828760090235,3.0255065917968693,-0.78061999141039,6.831633175004129,1.122443300193254,4.928569883400485,-6.526317431640621,78.18629925912629,20.62880971851193,1.9030632916036225,8,-2.6250076293945312,-2.7900009155273438,-9.447509765625,-11.57000732421875,3.8699951171875,0,-0.002187132265506042,1.5000038925348966,156.4600067138672,1.4081743869209808,156.1699981689453,1.480542471359286,153.89999389648438,-0.002187132265506042 2478,2019-08-13,155.9199981689453,157.60000610351562,154.85000610351562,155.5,838800.0,0.0029589054111180957,-2.1977005172061994,-0.5121978451404008,64.6389851298342,57.437341815043084,-2.6603723463683195,-3.6612019721234788,-7.686462261308691,-13.981162037999383,24.25324008979899,2.75,1.1707405149523424,3.277998352050787,-0.8171172848671233,7.373113988968697,1.2304405335918318,5.325556170509742,-6.6540562382812425,80.28160690012125,18.041282522579877,2.0475578184589565,8,-2.904998779296875,-3.0699920654296875,-9.907501220703125,-11.504997253417969,2.779998779296875,1,-0.005194956183337651,-1.8666759915059192,155.4600067138672,1.5000038925348966,156.4600067138672,1.4081743869209808,156.1699981689453,-0.005194956183337651 2479,2019-08-14,153.08999633789062,155.8699951171875,152.6999969482422,154.8699951171875,973000.0,-0.01815034546106309,-1.4765634313234628,-4.23811080835604,57.221932114882506,57.65695613026135,0.42957442131731227,-0.7432960442455396,-4.593913511556593,-10.87796403743846,23.348134863380785,3.220001220703125,1.073838640943876,0.367996978759777,-3.6947472015481537,4.430741159067708,-1.6633751113942026,2.3993690689137566,-3.3240105568554554,7.959156346243075,-57.95418177110315,2.031372090153967,8,-0.0749969482421875,-0.0749969482421875,-7.039997100830078,-8.674995422363281,5.3300018310546875,2,0.028349313748180283,-2.1977005172061994,155.9199981689453,-1.8666759915059192,155.4600067138672,1.5000038925348966,156.4600067138672,0.028349313748180283 2480,2019-08-15,155.1699981689453,155.6199951171875,153.49000549316406,153.72000122070312,470600.0,0.01358679130453333,-1.2303691690700072,-0.81460558574931,56.765013139941544,57.87901207075333,-1.450205299612719,-2.7924100355799624,-6.462702968975066,-12.684271384733961,22.688601021128864,2.529998779296875,1.131312399382466,2.337499237060541,-1.8701335857444406,6.545132059865523,0.2336828256580361,4.441315648463046,-4.933971168561328,50.40809399396501,-11.563376686808532,2.103816411402497,8,-2.154998779296875,-2.154998779296875,-9.012500762939453,-10.754997253417969,2.1500091552734375,3,0.003802257813061649,-1.4765634313234628,153.08999633789062,-2.1977005172061994,155.9199981689453,-1.8666759915059192,155.4600067138672,0.003802257813061649 2481,2019-08-16,156.8800048828125,157.16000366210938,155.25,156.11000061035156,511200.0,0.011020214822748065,1.8721820038319013,0.531038546939291,60.112618611858174,59.965272522021685,-2.892149969723448,-4.2933003681620505,-7.949844909739909,-14.138518548716121,21.901800796622982,1.9900054931640625,1.3696297925925478,3.775005340576172,-0.7445422692112516,8.294552950363595,1.5152315356824602,6.034779145469884,-6.202139136240618,85.30612499104716,24.630920491633233,2.259773804893715,8,-3.5400009155273438,-3.8650054931640625,-9.837501525878906,-12.375,0.589996337890625,4,-0.0022947513969067135,-1.2303691690700072,155.1699981689453,-1.4765634313234628,153.08999633789062,-2.1977005172061994,155.9199981689453,-0.0022947513969067135 2482,2019-08-19,158.2899932861328,158.63999938964844,157.4600067138672,158.0,532900.0,0.008987687145812773,1.3838103605061574,0.3766125676238036,64.0829380529513,61.2398055483514,-3.252031146101956,-5.365645250801435,-9.171760828451852,-15.28354843559515,21.7556344730647,1.7599945068359375,1.5448081042851811,4.795993804931641,-0.10617897384386765,9.698166583707149,2.3449074155439007,7.2470801943193806,-7.196799118144298,94.10764377677994,32.68833663895816,2.451086389387754,8,-4.42999267578125,-4.754997253417969,-10.174991607666016,-13.369987487792969,-0.489990234375,0,0.0022743106047191652,1.8721820038319013,156.8800048828125,-1.2303691690700072,155.1699981689453,-1.4765634313234628,153.08999633789062,0.0022743106047191652 2483,2019-08-20,158.2100067138672,158.57000732421875,156.6999969482422,158.1699981689453,634300.0,-0.0005053166697722711,3.921016704143913,0.13796369376479875,64.78363421116111,62.56322919897057,-2.516449782719633,-4.956990734339058,-8.913648546994068,-14.952345702436332,21.860503982088233,1.8700103759765625,1.725907387850242,4.346006774902349,-0.813501900190289,9.505515449994988,1.7662524373560302,6.925761112448669,-6.513068128145875,92.76106903957009,28.911440909223657,2.5797543375463134,8,-2.540008544921875,-4.675010681152344,-9.817508697509766,-13.140007019042969,1.079986572265625,1,0.007079167370323658,1.3838103605061574,158.2899932861328,1.8721820038319013,156.8800048828125,-1.2303691690700072,155.1699981689453,0.007079167370323658 2484,2019-08-21,158.67999267578125,159.72000122070312,158.38999938964844,159.13999938964844,537300.0,0.002970646242143493,-1.557712340625321,-11.49771167048055,63.57211734479255,62.531278614491406,-2.4999881393007115,-5.0636098434883365,-9.153821155464442,-15.1688659591739,21.90752803158795,1.5099945068359375,2.4615874061425416,4.420493316650379,-0.9488170855949818,9.78980371889574,1.7358381155276845,7.105148517773074,-6.427609225745755,83.3064324534827,17.327606103367444,2.6846552011226827,8,-2.4699935913085938,-4.6049957275390625,-9.802494049072266,-13.124992370605469,-3.089996337890625,2,0.000126066759416954,3.921016704143913,158.2100067138672,1.3838103605061574,158.2899932861328,1.8721820038319013,156.8800048828125,0.000126066759416954 2485,2019-08-22,158.0500030517578,159.6300048828125,157.3800048828125,159.36000061035156,537500.0,-0.003970189394391088,1.43242440738358,2.8477792151789565,61.188530803135635,61.76742861129274,-1.7603998557385978,-4.0232112309205945,-8.310140326792066,-14.306300107129971,21.765187690676896,2.25,2.8240585229140436,3.399003601074213,-1.8710712816282182,8.669078483776644,0.7639661597229974,6.034041042425429,-5.050857824655566,62.6398721948755,-4.098686587819621,2.6350374413512156,8,-1.8400039672851562,-3.975006103515625,-9.172504425048828,-12.495002746582031,0.089996337890625,3,0.002341000379900926,-1.557712340625321,158.67999267578125,3.921016704143913,158.2100067138672,1.3838103605061574,158.2899932861328,0.002341000379900926 2486,2019-08-23,154.61000061035156,158.52000427246094,153.91000366210938,157.5800018310547,688500.0,-0.021765279183700637,-1.109842453699824,2.2671807296277313,62.287351837656544,61.62812458291261,1.552884277297892,-0.4403941822826596,-4.671703912225013,-10.662061684687586,20.68326268873506,4.6100006103515625,3.012648545193514,-0.14599914550780113,-5.319256319265577,5.027258028249975,-2.732627732386675,2.4406294413710725,-0.9387697838892279,12.048145307854734,-58.84349908086572,2.586628586878885,8,1.5999984741210938,-0.535003662109375,-5.470001220703125,-9.055000305175781,1.839996337890625,4,0.017528016966360083,1.43242440738358,158.0500030517578,-1.557712340625321,158.67999267578125,3.921016704143913,158.2100067138672,0.017528016966360083 2487,2019-08-26,157.36000061035156,159.3800048828125,155.6999969482422,155.75,583400.0,0.01778668901845859,-3.304085948584329,-0.5420875247890999,61.96380504500914,61.33088235126539,-1.0049386171323533,-2.965165919319162,-7.2030201785607915,-13.212115054546018,19.439539123397253,4.7700042724609375,2.8708150083024293,2.3645011901855355,-2.826125123056471,7.555127503427542,-0.23081196643545354,4.9598143468065246,-3.4499969482421875,59.38035108361085,-12.926043928861063,2.5953131566209993,8,-1.1500015258789062,-3.285003662109375,-7.9949951171875,-11.579994201660156,-4.029998779296875,0,0.0006990379380078515,-1.109842453699824,154.61000061035156,1.43242440738358,158.0500030517578,-1.557712340625321,158.67999267578125,0.0006990379380078515 2488,2019-08-27,158.91000366210938,159.5500030517578,157.8699951171875,158.36000061035156,590300.0,0.009850044774693867,-1.1960686539478014,0.341616672827045,61.945676597627276,61.85574284934814,-2.3313752414881606,-4.188860636233528,-8.48602910564881,-14.541548243302088,18.574327500739802,2.19000244140625,2.667058926801843,3.5710037231445426,-1.7046769675093856,8.84668441379847,0.9331633778175785,6.208844068471507,-5.0,86.0585559559202,13.79801762211315,2.63784034532696,8,-2.3050003051757812,-4.8350067138671875,-9.202499389648438,-13.129997253417969,-4.6100006103515625,1,-0.006985089577568493,-3.304085948584329,157.36000061035156,-1.109842453699824,154.61000061035156,1.43242440738358,158.0500030517578,-0.006985089577568493 2489,2019-08-28,159.77999877929688,159.91000366210938,157.44000244140625,158.32000732421875,471400.0,0.0054747662018646,1.8720924043221376,2.65451518934665,59.223320652737506,62.128888128547686,-2.4055670219137255,-4.663142182583613,-9.056651981718005,-15.180641452270578,18.60034470275088,2.470001220703125,2.6452931397808186,4.037998962402355,-1.3046393175820867,9.380637242386797,1.3666798224101342,6.709318102394576,-5.288995361328119,97.833251953125,27.66478971398287,2.6713191399922214,8,-2.8699951171875,-5.6100006103515625,-10.072494506835938,-13.999992370605469,-2.2400054931640625,2,-0.0030667511384883106,-1.1960686539478014,158.91000366210938,-3.304085948584329,157.36000061035156,-1.109842453699824,154.61000061035156,-0.0030667511384883106 2490,2019-08-29,160.77999877929688,161.7899932861328,159.35000610351562,160.4499969482422,460100.0,0.0062586056304911875,1.076592926387419,0.22602997428983507,60.650892693897305,62.18869635988538,-2.822966832763825,-5.316687741082177,-9.767856774118712,-15.939345039983294,18.020819899134892,2.4399871826171875,2.59621143063913,4.644998931884771,-0.9728622976035695,10.262860161373112,1.8360683171406151,7.4539295466289275,-5.638715332031239,87.1827939499209,18.8554453170825,2.80893061474417,8,-2.9300003051757812,-5.670005798339844,-11.024993896484375,-14.999992370605469,-3.6100006103515625,3,-0.032280149774914335,1.8720924043221376,159.77999877929688,-1.1960686539478014,158.91000366210938,-3.304085948584329,157.36000061035156,-0.032280149774914335 2491,2019-08-30,161.5399932861328,162.1300048828125,160.47000122070312,161.85000610351562,659400.0,0.004726921959236963,2.81605486083098,-0.9394275673926111,65.16966690981302,62.30944401064779,-3.1876415538995104,-5.7152195441309175,-10.244257892883297,-16.447501495088716,17.452054109351565,1.660003662109375,2.9523649217624666,4.989493560791004,-0.9440655013826813,10.92305262296469,2.0227140297041615,7.956273091877847,-5.467890461425782,90.82409224555467,22.763001248090944,2.966779531086846,8,-3.519989013671875,-6.2599945068359375,-11.784988403320312,-15.759986877441406,-6.6399993896484375,4,-0.02104738168746878,1.076592926387419,160.77999877929688,1.8720924043221376,159.77999877929688,-1.1960686539478014,158.91000366210938,-0.02104738168746878 2492,2019-09-03,161.74000549316406,163.97999572753906,160.4199981689453,161.86000061035156,627000.0,0.001238159064900879,-1.5796992481203007,0.38706501944184674,64.71187225179357,62.30147045960694,-3.181358040652327,-5.211323544634126,-10.122202238573095,-16.385728701265975,18.58668019569031,3.55999755859375,3.217078256310259,4.573005676269531,-0.7695084916397832,9.915519844178846,1.901748592314874,7.2442627602241885,-4.698638339160169,65.74934963427866,-0.7342885817950133,2.6712570839546625,9,-2.7950057983398438,-5.535011291503906,-11.985000610351562,-15.580001831054688,-4.6500091552734375,1,-0.03270686512463028,2.81605486083098,161.5399932861328,1.076592926387419,160.77999877929688,1.8720924043221376,159.77999877929688,-0.03270686512463028 2493,2019-09-04,162.83999633789062,164.0,162.17999267578125,162.41000366210938,654600.0,0.00680098186823086,-3.089836785077493,-3.5834181078331637,77.00837417851727,63.794387885576356,-3.973358457188425,-5.7807285202275125,-10.89166366573724,-17.23132660269863,19.67236654266208,2.2599945068359375,3.3104833238251956,5.147996520996088,-0.26051724905408946,10.556510291046266,2.4437396359710135,7.852253406021163,-4.549676040650411,82.31701076489361,8.082167272140353,2.704256885025086,9,-3.8849945068359375,-6.625,-13.084991455078125,-16.67999267578125,-4.9799957275390625,2,-0.05840085188348221,-1.5796992481203007,161.74000549316406,2.81605486083098,161.5399932861328,1.076592926387419,160.77999877929688,-0.05840085188348221 2494,2019-09-05,163.5399932861328,164.91000366210938,163.10000610351562,164.05999755859375,698700.0,0.004298679464409316,-1.5857502534087564,-1.2093328601845281,75.10503605551395,65.34066624695173,-4.371137460587761,-6.0306877058348505,-11.211365356329793,-17.689278458098926,20.130801786274645,2.07000732421875,3.2134932063204076,5.365993499755859,-0.3301795462575967,11.062166545769315,2.517906976749117,8.214080022762602,-4.107737048340653,75.35951479224985,-1.8112092053046922,2.848086523006732,9,-4.1299896240234375,-6.8699951171875,-13.562488555908203,-17.034988403320312,-6.42999267578125,3,-0.0564998814584059,-3.089836785077493,162.83999633789062,-1.5796992481203007,161.74000549316406,2.81605486083098,161.5399932861328,-0.0564998814584059 2495,2019-09-06,164.5800018310547,164.97000122070312,163.5500030517578,163.97000122070312,572200.0,0.0063593529877565835,1.0431637301717986,-1.1730684585815312,74.06255930679123,66.64902263241115,-4.90306457907019,-6.754649295571312,-11.796992825814414,-18.492628606701373,19.97018568818425,1.4300079345703125,3.1469609868562998,5.98550186157226,-0.2990618781254568,12.270065601269977,2.8432199917234016,9.127783731421118,-4.052196108399073,91.42859059187293,14.655452379189427,3.1422818698488624,9,-4.245002746582031,-7.8800048828125,-14.602497100830078,-18.074996948242188,-9.199996948242188,4,-0.042775601328213675,-1.5857502534087564,163.5399932861328,-3.089836785077493,162.83999633789062,-1.5796992481203007,161.74000549316406,-0.042775601328213675 2496,2019-09-09,160.1999969482422,164.5399932861328,159.92999267578125,164.3300018310547,853700.0,-0.02661322660154475,1.0263793311602076,-6.770493033494259,55.034282055572,65.87907563358479,0.3947855093735768,-2.1924979860600615,-7.067643297434927,-13.878115070023853,18.89196750089523,4.6500091552734375,2.994162863208146,1.4184974670410213,-4.821053029334877,7.658047963416919,-1.7012777811469277,4.53827271522897,4.7700042724609375,5.357218545452343,-66.36368142840219,3.1197752481879504,9,1.0050048828125,-3.5,-9.382495880126953,-12.854995727539062,-4.1199951171875,0,-0.018913850418335598,1.0431637301717986,164.5800018310547,-1.5857502534087564,163.5399932861328,-3.089836785077493,162.83999633789062,-0.018913850418335598 2497,2019-09-10,155.1199951171875,159.44000244140625,153.69000244140625,159.1699981689453,1127100.0,-0.031710374081317494,1.5054402930743889,0.9806291194987142,43.554415088958734,63.835602132621624,5.725751391329737,3.0153220896896187,-1.7494423047838268,-8.597150775429725,18.17814344490839,6.5099945068359375,2.8218497155540945,-3.644503784179676,-9.92388481292619,2.6348772445668374,-6.784194298552933,-0.5048132698064194,9.850006103515625,12.67724140543202,-54.05312739074538,3.1396905143732563,9,4.2100067138671875,1.5800018310546875,-4.262493133544922,-7.774993896484375,0.470001220703125,1,-0.0014182647474745291,1.0263793311602076,160.1999969482422,1.0431637301717986,164.5800018310547,-1.5857502534087564,163.5399932861328,-0.0014182647474745291 2498,2019-09-11,155.11000061035156,156.19000244140625,153.02999877929688,155.02000427246094,1175200.0,-6.443080937690304e-05,1.8088921440972223,-0.02222130125348032,42.40750127697467,61.96717775753685,5.74408068050613,3.1215665449935273,-1.5341719313422004,-8.400977266889186,17.281486866115532,3.160003662109375,2.894565883646038,-3.6139984130859375,-9.980470501256377,2.7524736750845022,-6.797234457171157,-0.4307623690007176,9.42999267578125,17.420447284345048,-45.26283396280421,3.1832360440852216,9,3.8899993896484375,1.9150009155273438,-4.275001525878906,-7.7649993896484375,0.1100006103515625,2,0.012765106825787242,1.5054402930743889,155.1199951171875,1.0263793311602076,160.1999969482422,1.0431637301717986,164.5800018310547,0.012765106825787242 2499,2019-09-12,157.42999267578125,159.1699981689453,156.36000061035156,157.1199951171875,686400.0,0.014957075986723023,-2.071058117235054,3.444557477110885,48.769820533609604,60.64705862861601,3.4147853909064168,1.205177208123132,-3.648645404768331,-10.513820964427111,17.16454676003612,4.05999755859375,2.8482956478829067,-1.5110061645507926,-7.3422745160879685,4.320262186986383,-4.426640340319381,1.4046280112177953,6.419400939941397,36.850862619808304,-24.77057218809663,2.915634175768592,9,1.57000732421875,-0.40499114990234375,-5.937496185302734,-10.084991455078125,-3.0099945068359375,3,0.0027314232012694006,1.8088921440972223,155.11000061035156,1.5054402930743889,155.1199951171875,1.0263793311602076,160.1999969482422,0.0027314232012694006 2500,2019-09-13,155.75999450683594,158.14999389648438,155.3000030517578,157.1300048828125,1002400.0,-0.010607878083209843,-1.489082271100835,-4.419423114786375,52.454106393454154,59.234218571242806,4.80288513439254,3.0795319529391634,-1.8553517552060157,-8.673502285727778,17.143167930755137,2.8499908447265625,2.647866230555195,-3.2105041503906193,-8.966937037325351,2.545928736544113,-6.088720593857971,-0.3322877069232675,7.44023541870115,23.718479847385524,-42.348875068935214,2.8782164434673603,9,3.2400054931640625,3.0750045776367188,-4.139995574951172,-8.414993286132812,-2.2899932861328125,4,0.00866721976840057,-2.071058117235054,157.42999267578125,1.8088921440972223,155.11000061035156,1.5054402930743889,155.1199951171875,0.00866721976840057 2501,2019-09-16,156.52000427246094,157.05999755859375,153.52000427246094,154.8800048828125,642800.0,0.004879364358167271,1.6029496737856017,-1.1970707801971376,48.0410535395547,57.38190538099403,3.6385355361736913,2.414986610171951,-2.4226642182564433,-9.257521989404154,16.713622633939167,3.5399932861328125,2.4769539707236845,-2.4324943542480355,-8.218625622437202,3.3536369139411306,-5.325559988342633,0.46057127984656177,6.070011784301727,54.446232438119814,-11.951985262240704,2.893065634094586,9,2.4799957275390625,2.3149948120117188,-4.495006561279297,-8.770004272460938,-5.5,0,-0.007283410161834647,-1.489082271100835,155.75999450683594,-2.071058117235054,157.42999267578125,1.8088921440972223,155.11000061035156,-0.007283410161834647 2502,2019-09-17,158.64999389648438,158.9199981689453,156.52000427246094,157.55999755859375,746700.0,0.013608417875555778,1.9447689657754812,0.6646321607011603,49.409605142256055,54.31537548807612,1.144487902720357,0.3302840157788012,-4.3312328732340575,-11.18601229706266,15.549234567275793,2.399993896484375,2.2236970559094402,-0.3205047607421818,-6.100194467655456,5.459184946171092,-3.210349614198833,2.5693400927144694,3.366421123630346,91.53087419947266,26.47862165261874,2.889844853456642,9,0.350006103515625,0.18500518798828125,-6.159992218017578,-10.434989929199219,-10.019989013671875,1,-0.016199131196352634,1.6029496737856017,156.52000427246094,-1.489082271100835,155.75999450683594,-2.071058117235054,157.42999267578125,-0.016199131196352634 2503,2019-09-18,159.3300018310547,159.5,157.0500030517578,158.1300048828125,627200.0,0.00428621469102608,2.181828090165965,1.1009183302069043,48.969315367619366,51.4114065227545,-0.09585274784828357,-0.2756470775539128,-4.8015313072473305,-11.675765591301854,14.675288703100497,2.4499969482421875,1.7975236552584306,0.3035034179687557,-5.466857098852017,6.073863934789529,-2.5816768404416166,3.188683676379128,2.1472282146109762,97.15721922404664,34.75402880467012,2.885180258410386,9,-0.3300018310546875,-0.49500274658203125,-6.5774993896484375,-11.080001831054688,-9.580001831054688,2,-0.02347332862727114,1.9447689657754812,158.64999389648438,1.6029496737856017,156.52000427246094,-1.489082271100835,155.75999450683594,-0.02347332862727114 2504,2019-09-19,158.6999969482422,159.94000244140625,158.4499969482422,158.92999267578125,426200.0,-0.003954088216734708,-3.0822307226019525,-0.19166359370827665,45.153771714081955,48.19931901245347,-0.25099656348581334,0.3751683953714746,-3.977386649597179,-10.865221587493608,13.326354174398425,1.4900054931640625,1.325035383029558,-0.32750167846680256,-6.097616232084988,5.442612875151383,-3.2125589552759095,2.5575555983423044,2.2703992214413518,80.6852671833741,20.531835196915075,2.8850572768091,9,0.08499908447265625,0.13500213623046875,-5.767494201660156,-10.269996643066406,-9.779998779296875,3,-0.021928139851659978,2.181828090165965,159.3300018310547,1.9447689657754812,158.64999389648438,1.6029496737856017,156.52000427246094,-0.021928139851659978 2505,2019-09-20,158.4199981689453,159.13999938964844,157.52999877929688,158.24000549316406,975600.0,-0.0017643275657288626,-1.0124930858875814,-0.7825913885755987,42.564362527692,46.81377239824458,-1.046764077888298,0.7212883549001106,-3.540539966834274,-10.41677377036433,12.5499887111496,1.6100006103515625,0.4722931659455014,-0.6260002136230582,-6.385281395135962,5.133280967889846,-3.50564080437951,2.2536403771333937,2.0739741573150354,76.32391423702468,19.221864952972965,2.879640590756447,9,-1.93499755859375,0.5800018310546875,-5.404998779296875,-9.914993286132812,-9.8699951171875,4,-0.02524933749673597,-3.0822307226019525,158.6999969482422,2.181828090165965,159.3300018310547,1.9447689657754812,158.64999389648438,-0.02524933749673597 2506,2019-09-23,157.32000732421875,158.97000122070312,157.0,158.77999877929688,557000.0,-0.006943510020455124,1.1413099364768713,-8.111393692777213,39.89945094833976,46.40766527150914,-0.44506512231649253,2.144674505407778,-2.3138815941950384,-9.132901633323456,13.374399551496635,1.970001220703125,-0.44111638351424176,-1.8614913940429574,-7.299912813335453,3.5769300252495384,-4.5807021036892195,0.8577193156033047,2.7261265892237816,23.391914622121686,-31.268963230420194,2.719210709646249,9,-0.8350067138671875,1.67999267578125,-4.3050079345703125,-8.680007934570312,-7.20001220703125,0,-0.0244724505738243,-1.0124930858875814,158.4199981689453,-3.0822307226019525,158.6999969482422,2.181828090165965,159.3300018310547,-0.0244724505738243 2507,2019-09-24,157.47000122070312,160.27999877929688,156.77000427246094,158.0399932861328,638700.0,0.000953431791896886,-2.5634715928895084,0.3904078092013127,37.17153130349326,45.825890830011204,-0.2532908710334141,2.111607324512022,-2.346393278387467,-9.103779810496093,13.756733407335425,3.5099945068359375,-1.4685025209503806,-1.7169975280761776,-7.147879866119894,3.7138848099675386,-4.432438697098036,0.9984436409456805,-4.44000244140625,19.942964209171805,-29.9299494045937,2.7154411690218616,9,-0.5699996948242188,1.529998779296875,-4.292499542236328,-7.80999755859375,-9.550003051757812,1,-0.04096016319452589,1.1413099364768713,157.32000732421875,-1.0124930858875814,158.4199981689453,-3.0822307226019525,158.6999969482422,-0.04096016319452589 2508,2019-09-25,157.8000030517578,158.05999755859375,156.25999450683594,157.9600067138672,645300.0,0.002095648875954259,9.000423872499152,0.2807120867353768,36.04087812263437,44.4115638954584,-0.18057763250658354,1.7857390054024052,-2.53718195392986,-9.296594614623018,14.152575609942966,1.8000030517578125,-1.8635378133324707,-1.331495666503912,-6.796874159175076,4.133882826167252,-4.064184912839494,1.40119357983167,-4.625004272460927,38.30862955722989,-7.9958670772018365,2.732689246335584,9,-0.9000015258789062,1.1999969482421875,-4.102504730224609,-7.620002746582031,-13.100006103515625,2,-0.0581115208593348,-2.5634715928895084,157.47000122070312,1.1413099364768713,157.32000732421875,-1.0124930858875814,158.4199981689453,-0.0581115208593348 2509,2019-09-26,159.2899932861328,160.08999633789062,157.4199981689453,158.05999755859375,617800.0,0.009442269997208319,-1.1274932368765007,-7.68729734884608,37.410724012462694,42.74007696423713,-1.5410368633361315,0.2710536128415697,-3.8587483638417552,-10.642214821575635,14.583756704733108,2.6699981689453125,-1.5340523084635151,0.18299484252929688,-5.274530772878251,5.640520457936844,-2.5457679651744627,2.9117576502330564,-5.972894506835928,75.3730238560665,33.33984352477041,2.72876280770377,9,-2.3899917602539062,-0.2899932861328125,-4.687496185302734,-9.109992980957031,-13.92999267578125,3,-0.05989072564650133,9.000423872499152,157.8000030517578,-2.5634715928895084,157.47000122070312,1.1413099364768713,157.32000732421875,-0.05989072564650133 2510,2019-09-27,155.58999633789062,160.55999755859375,154.39999389648438,159.88999938964844,853600.0,-0.023228056401483288,1.1843986981329626,-3.4959495837933727,38.662058250678314,41.697966376584205,2.382896985919274,3.7548031925147143,-0.07723912790021359,-6.771752424569399,14.583363791114156,6.160003662109375,-1.234892258004237,-3.257501983642584,-8.871401091631157,2.356397124345989,-6.06445153763687,-0.45055242964829745,-2.1336395585937282,19.318209966757657,-26.224257726553326,2.8069495539942864,9,1.8899993896484375,3.410003662109375,-0.4474983215332031,-4.8699951171875,-15.289993286132841,4,-0.04286906823019809,-1.1274932368765007,159.2899932861328,9.000423872499152,157.8000030517578,-2.5634715928895084,157.47000122070312,-0.04286906823019809 2511,2019-09-30,158.13999938964844,158.74000549316406,155.17999267578125,155.58999633789062,911100.0,0.01638924809934461,-1.1127607456408446,-0.5930235446496691,58.4831711584439,42.70614037838284,0.09706366718728532,0.9876586603295152,-2.4650935550706947,-9.135689275254009,14.462390687736612,3.5600128173828125,-1.2168412690264745,-0.5374992370605582,-6.012290804429199,4.9372923303080825,-3.2748950207448786,2.199896546623762,-4.399496979179673,60.7143387944573,10.559637549340856,2.7373957836843203,9,-0.660003662109375,0.8600006103515625,-2.9975013732910156,-7.4199981689453125,-19.360000610351562,0,-0.06064244577528666,1.1843986981329626,155.58999633789062,-1.1274932368765007,159.2899932861328,9.000423872499152,157.8000030517578,-0.06064244577528666 2512,2019-10-01,156.4499969482422,158.6199951171875,156.3000030517578,158.3300018310547,600200.0,-0.01068674875381892,-1.1284402385418708,-0.7372559344650753,53.43941910013786,43.2028185708849,1.6116617146927297,2.383215356363195,-0.599578483337325,-7.266600943762427,13.71515210588224,2.3199920654296875,-1.2166140749405088,-1.9630012512207031,-7.324795604338334,3.3987931018969277,-4.643898427779504,0.7178959253380981,-2.4367147318484115,33.27925053628667,-20.147959706203665,2.6808971765588088,10,1.029998779296875,2.5500030517578125,-1.3074989318847656,-5.7299957275390625,-15.669998168945312,1,-0.04046022342300726,-1.1127607456408446,158.13999938964844,1.1843986981329626,155.58999633789062,-1.1274932368765007,159.2899932861328,-0.04046022342300726 2513,2019-10-02,153.3300018310547,155.94000244140625,152.72000122070312,155.25,824300.0,-0.019942442812700634,-1.0509565901945253,1.0212729692877085,39.89153309572338,42.61812539106728,4.2365732634540905,5.011138936841576,2.653621863841863,-3.9867184103860893,13.267468383694686,3.7299957275390625,-1.220528390173996,-4.607496643066412,-10.002884996328248,0.7878917101954244,-7.305190819697344,-1.9098024664354796,7.2299957275390625,7.780623664368765,-45.77115316352999,2.697694176630924,10,3.30999755859375,5.5149993896484375,1.8124961853027344,-2.6100006103515625,-13.529998779296903,2,-0.0352833991880489,-1.1284402385418708,156.4499969482422,-1.1127607456408446,158.13999938964844,1.1843986981329626,155.58999633789062,-0.0352833991880489 2514,2019-10-03,154.3000030517578,154.39999389648438,151.8800048828125,153.63999938964844,824300.0,0.006326232368873974,4.860539389638041,-0.3437522351763107,46.27172508599635,43.03005456421221,2.8796190696675126,3.4924683463090673,1.83213307574988,-4.754440818033345,12.57368183141963,2.519989013671875,-1.4081554297820276,-3.1754959106445426,-8.114024935075804,1.7630331137867188,-5.644760422860173,-0.7062313984289119,6.103194580078139,27.880186762110355,-28.228946461751633,2.469264512215635,10,1.9199981689453125,4.125,1.0399971008300781,-3.5800018310546875,-17.550003051757812,3,-0.062216499764393585,-1.0509565901945253,153.3300018310547,-1.1284402385418708,156.4499969482422,-1.1127607456408446,158.13999938964844,-0.062216499764393585 2515,2019-10-04,157.5399932861328,158.0,154.6300048828125,154.72999572753906,647100.0,0.02099799203042263,-1.2392148513144954,4.257548434826837,52.31185525294628,44.40921059805738,-0.5568902131688844,-0.3183037259068442,-1.2009027967861243,-7.784670869830876,11.371452984966027,3.6999969482421875,-1.5776599343938926,0.4164947509765682,-3.2224810993340895,4.055470601287226,-1.4029931741787607,2.235982676131897,2.5222766357422017,82.50711224106215,25.105849134962895,1.819487925155323,10,-1.3199920654296875,0.885009765625,-1.9999923706054688,-6.7249908447265625,-20.159988403320312,4,-0.07731365491211672,4.860539389638041,154.3000030517578,-1.0509565901945253,153.3300018310547,-1.1284402385418708,156.4499969482422,-0.07731365491211672 2516,2019-10-07,157.1699981689453,157.8300018310547,156.3000030517578,157.5500030517578,359600.0,-0.0023485789828332493,2.255308096876826,-0.13523317187601816,46.354685394162104,45.42956105257614,-0.23513902435405498,-0.1970503868046194,-0.697810365601157,-7.228249447516589,11.83854505528121,1.529998779296875,-1.6238819614433169,0.19799957275390057,-3.1416652382249026,3.5376643837327038,-1.4718328327355152,1.8678319782433164,2.564981151367192,78.48666099177744,24.35321043180204,1.6698324054894027,10,-0.9499969482421875,1.2550048828125,-0.69000244140625,-5.415000915527344,-19.080001831054688,0,-0.1073359757824367,-1.2392148513144954,157.5399932861328,4.860539389638041,154.3000030517578,-1.0509565901945253,153.3300018310547,-0.1073359757824367 2517,2019-10-08,154.89999389648438,156.9199981689453,154.7899932861328,156.42999267578125,426300.0,-0.01444298720434456,-1.4342912946428572,4.026260841631866,39.881191790494924,45.85626257122731,1.8237596463802959,2.16671549565541,1.6797230627011004,-4.804681945593984,11.265263292045828,2.3800048828125,-1.6535319508516864,-2.061004638671875,-5.427693830664737,1.3056845533209867,-3.744349234668306,-0.3776600426754442,4.520786446328117,49.34626508427247,0.6279732157967217,1.6833445959964375,10,1.32000732421875,3.5250091552734375,1.7500076293945312,-2.9749908447265625,-15.1199951171875,1,-0.10406711266857815,2.255308096876826,157.1699981689453,-1.2392148513144954,157.5399932861328,4.860539389638041,154.3000030517578,-0.10406711266857815 2518,2019-10-09,157.08999633789062,157.97000122070312,155.47000122070312,155.9499969482422,480600.0,0.014138169965776548,-1.380962761126249,-0.7450982347661315,46.56715796350509,46.87364412134314,-0.533669794398719,0.13982387641226524,-0.3579986341585766,-6.824272593674834,10.365173878032028,3.07000732421875,-1.4733809544700875,0.029998016357410506,-3.2220057225529786,3.2820017552677996,-1.596003853097784,1.655999885812605,2.029152986521865,85.13064725241847,38.78476867972009,1.6260018694551976,10,-0.8699951171875,1.3350067138671875,0.4850006103515625,-4.239997863769531,-16.05999755859375,2,-0.10382581920437495,-1.4342912946428572,154.89999389648438,2.255308096876826,157.1699981689453,-1.2392148513144954,157.5399932861328,-0.10382581920437495 2519,2019-10-10,157.86000061035156,158.50999450683594,156.1300048828125,156.80999755859375,485200.0,0.004901676048197912,1.025530975462473,0.9210558016891757,48.830413084076405,48.003461325054026,-1.7074018737171173,-0.6285390337169758,-0.953319067123374,-7.406959520939495,10.427608505132063,2.3799896240234375,-1.221073784601657,0.7785018920898494,-2.4894484395791494,4.046452223758848,-0.85547327374465,2.412477057924349,0.9695829363969324,83.24753518772687,39.01266271196032,1.6339751658345023,10,-2.5499954223632812,0.56500244140625,-0.27500152587890625,-5.0,-16.680007934570312,3,-0.11440515322923106,-1.380962761126249,157.08999633789062,-1.4342912946428572,154.89999389648438,2.255308096876826,157.1699981689453,-0.11440515322923106 2520,2019-10-11,157.11000061035156,159.57000732421875,156.99000549316406,158.8800048828125,690400.0,-0.004751045211581095,-1.56717301692136,-1.6857134553064101,49.55488155509113,47.01142914690372,-0.8036244220280935,0.24009557836899376,-0.07243409773258236,-6.502279607810038,10.075151749431004,2.5800018310546875,-0.983410652848903,-0.03899841308594887,-3.2472422403394887,3.169245414167591,-1.643120326712733,1.5651235005408353,-5.2299957275390625,48.535575538764554,1.595462311654991,1.604121913626771,10,-1.3849945068359375,1.31500244140625,0.9300003051757812,-3.3499984741210938,-15.009994506835938,4,-0.12959073598915194,1.025530975462473,157.86000061035156,-1.380962761126249,157.08999633789062,-1.4342912946428572,154.89999389648438,-0.12959073598915194 2521,2019-10-14,155.3800048828125,158.39999389648438,155.25999450683594,157.44000244140625,503100.0,-0.01101136605447306,-1.7304125147611022,1.1638376192898214,45.84823647804843,46.167964411116,0.5517125634535773,1.9819204777309096,1.761048785396838,-4.6367914272796895,9.42305057588529,3.1399993896484375,-0.9358424098691103,-1.7119941711425781,-5.006636108533257,1.582647766248101,-3.3593151398379177,-0.06467320244723851,-3.346199951171883,12.343302592390419,-36.441541475431606,1.6473209686953392,10,0.345001220703125,2.8299942016601562,3.137493133544922,-1.5900039672851562,-11.400009155273438,0,-0.11584502145932862,-1.56717301692136,157.11000061035156,1.025530975462473,157.86000061035156,-1.380962761126249,157.08999633789062,-0.11584502145932862 2522,2019-10-15,156.0800018310547,156.8000030517578,155.3800048828125,156.11000061035156,700100.0,0.00450506452725441,1.0141765686210853,0.014562531480548724,46.63272768116393,46.91698603172051,-0.2305302863382508,1.1378524664577583,1.297955302213154,-5.1687058241817,9.374139723703887,1.4199981689453125,-0.6385367661425505,-0.8834976196289119,-4.122282596263602,2.3552873570057784,-2.502890107946257,0.7358948686884332,-3.8954728515625163,19.0256353974531,-29.80031570251206,1.6193924883173418,10,-0.3549957275390625,0.1399993896484375,2.87249755859375,-2.2900009155273438,-11.740005493164062,1,-0.1152614382503464,-1.7304125147611022,155.3800048828125,-1.56717301692136,157.11000061035156,1.025530975462473,157.86000061035156,-0.1152614382503464 2523,2019-10-16,155.58999633789062,155.72999572753906,152.9499969482422,155.19000244140625,988800.0,-0.003139450841975644,7.17655506687012,-13.333672431332655,42.46129184898147,46.49360456094108,0.6858982372742162,1.405352998336923,1.9295979173437559,-4.512559136621064,9.75727663347257,3.1300048828125,-1.0235329673491265,-1.1865028381347713,-4.2785300669675905,1.905524390698048,-2.732516452551181,0.3595107762816383,-3.257757791503934,39.879082353537754,-5.357973260393749,1.5460136144164143,10,0.6700057983398438,0.6300048828125,2.4250030517578125,-1.7199935913085938,-11.139999389648438,2,-0.1016132009172338,1.0141765686210853,156.0800018310547,-1.7304125147611022,155.3800048828125,-1.56717301692136,157.11000061035156,-0.1016132009172338 2524,2019-10-17,155.22000122070312,156.75,154.88999938964844,155.80999755859375,878900.0,-0.002378013534906187,-1.9760009765625,-1.4750133516441597,49.12778107909394,46.13981854162416,1.341155969898864,1.5823984073410884,2.389559953332025,-3.9738538331345694,10.175079653591313,1.8600006103515625,-1.2086597582936633,-1.3824981689453182,-4.409754265957758,1.644757928067122,-2.8961262174515525,0.13112987956091615,-2.7430072987598066,34.29004100505014,-13.637930469590444,1.5136280485062226,10,1.0400009155273438,1.0,2.792499542236328,-0.779998779296875,-9.240005493164062,3,-0.0914186466293726,7.17655506687012,155.58999633789062,1.0141765686210853,156.0800018310547,-1.7304125147611022,155.3800048828125,-0.0914186466293726 2525,2019-10-18,154.4199981689453,155.49000549316406,153.6300048828125,155.49000549316406,953700.0,-0.0051539946235428236,2.4766128572243455,1.813582992810221,40.4419248351407,45.48284514617733,1.846192285417061,2.179089531016672,3.1989085228765077,-2.9705568977101677,10.463786436750347,1.8600006103515625,-0.8342311044486621,-1.9825012207031136,-5.032620710369173,1.0676182689629456,-3.507560965536129,-0.4574414758700982,-1.8011439789564747,26.97251456585221,-18.539231818105332,1.5250597448330268,10,1.8400039672851562,1.8000030517578125,3.5925025939941406,1.3349990844726562,-9.009994506835938,4,-0.08574022568423201,-1.9760009765625,155.22000122070312,7.17655506687012,155.58999633789062,1.0141765686210853,156.0800018310547,-0.08574022568423201 2526,2019-10-21,153.47000122070312,155.38999938964844,152.36000061035156,154.88999938964844,654400.0,-0.006152033153133618,1.5041331172720795,1.3270920084421882,42.04060373335245,45.722779806494835,2.4765901814333517,2.9785780756807583,4.138055353108939,-1.8342985459215981,10.728542476514944,3.029998779296875,-0.6976081910844982,-2.7399978637695312,-6.023350919858274,0.5433551923192113,-4.3816743918139025,-1.09832133572516,6.100006103515625,25.0,-21.147837213017027,1.6416765280443675,10,2.4950027465820312,2.75,5.447498321533203,2.5400009155273438,-5.69000244140625,0,-0.07408610820844697,2.4766128572243455,154.4199981689453,-1.9760009765625,155.22000122070312,7.17655506687012,155.58999633789062,-0.07408610820844697 2527,2019-10-22,151.02000427246094,157.8000030517578,150.99000549316406,157.8000030517578,786400.0,-0.01596401204636,1.008849199025958,4.774653184470401,43.60111046863535,45.39321897373153,4.82581743318579,5.186495687513911,6.580747219918692,0.7979071412452754,11.168364153672618,6.80999755859375,-1.0276931859446563,-4.867494964599615,-8.827166731051932,-0.9078231981472982,-6.847330847825759,-2.887659081373471,8.405802917480457,0.4405108671297333,-48.4719178639144,1.9798358832261558,10,4.260002136230469,4.754997253417969,7.897495269775391,4.989997863769531,-2.510009765625,1,-0.04661639746891233,1.5041331172720795,153.47000122070312,2.4766128572243455,154.4199981689453,-1.9760009765625,155.22000122070312,-0.04661639746891233 2528,2019-10-23,148.6300048828125,151.94000244140625,147.7100067138672,150.47000122070312,1537600.0,-0.015825713958639187,-1.2989152969664803,0.27138593940594236,35.43913133775084,43.90529877969536,6.581702096245522,7.224691201048159,8.920689743225353,3.3543949830794304,11.763504493224184,4.2299957275390625,-1.2691197261679008,-6.798994445800787,-11.810231555494653,-1.787757336106921,-9.30461300064772,-4.293375890953854,10.458370239257789,9.117923715100611,-40.70117230671524,2.505618554846933,10,5.010002136230469,5.504997253417969,10.287494659423828,7.379997253417969,-1.1500091552734375,2,-0.028863677615460825,1.008849199025958,151.02000427246094,1.5041331172720795,153.47000122070312,2.4766128572243455,154.4199981689453,-0.028863677615460825 2529,2019-10-24,149.75,150.72999572753906,148.27000427246094,149.36000061035156,731800.0,0.007535457716431937,1.0936179054470843,-0.21195661187865922,27.550439778760634,41.46036080454753,4.682765995826884,5.64263922929581,7.853853512403248,2.3833841395066884,12.890661641257317,2.459991455078125,-1.1524690226404743,-5.201999664306641,-10.475120141532955,0.07112081291967343,-7.838559902919798,-2.5654394256934836,8.655673017578096,20.217978459239813,-24.414316628441416,2.6365602386131615,10,3.3050003051757812,4.385002136230469,9.167499542236328,6.785003662109375,-3.6399993896484375,3,-0.03539234091324084,-1.2989152969664803,148.6300048828125,1.008849199025958,151.02000427246094,1.5041331172720795,153.47000122070312,-0.03539234091324084 2530,2019-10-25,148.9199981689453,150.9499969482422,148.6199951171875,150.14999389648438,536600.0,-0.005542583178996252,-1.5464475406692182,-3.1538401345905553,26.838851401135713,39.34820690711278,4.725811899846747,6.268720956080642,8.661410622194865,3.3189786425681405,13.327119999288941,2.3300018310546875,-1.4175059501922362,-5.6985015869140625,-11.607123413056257,0.21012023922813228,-8.652812499985174,-2.744190673842951,8.843934870410123,11.991991023170986,-27.186516614816252,2.954310913071103,10,3.8350067138671875,5.215003967285156,9.889999389648438,7.6150054931640625,-3.9499969482421875,4,-0.01974216006953544,1.0936179054470843,149.75,-1.2989152969664803,148.6300048828125,1.008849199025958,151.02000427246094,-0.01974216006953544 2531,2019-10-28,148.5500030517578,149.6999969482422,148.4499969482422,148.94000244140625,716700.0,-0.0024845227084125954,-3.237204851682313,0.3170737758811051,30.04401171216014,37.50501624389013,4.498109538046208,6.201367320867064,8.94907181947977,3.787259747611131,13.802864663639344,1.25,-1.862652914153415,-5.588996887207031,-11.840874879409853,0.6628811049957903,-8.714935883308442,-2.4630578911056205,8.610694408068326,8.325041058104402,-28.345918417799624,3.1259389961014086,10,4.2050018310546875,5.584999084472656,9.192497253417969,8.149993896484375,-3.1399993896484375,0,-0.021137659543193688,-1.5464475406692182,148.9199981689453,1.0936179054470843,149.75,-1.2989152969664803,148.6300048828125,-0.021137659543193688 2532,2019-10-29,150.1199951171875,151.32000732421875,147.77000427246094,147.77000427246094,1962800.0,0.010568778412496371,-2.0212909635151193,-6.025626980711295,27.207288302709273,35.810126960971004,2.2280900851968966,4.356175643497522,7.267836637149003,2.2980578169968453,14.084112864717499,3.5500030517578125,-2.2890684646227157,-3.7025047302246037,-10.10096908482393,2.695959624374723,-6.901736907524281,-0.5032725529249262,6.473660897881103,56.97377866436762,25.34073853263532,3.1992321772996704,10,2.635009765625,4.015007019042969,7.622505187988281,6.5800018310546875,-4.0999908447265625,1,-0.01558750608847248,-3.237204851682313,148.5500030517578,-1.5464475406692182,148.9199981689453,1.0936179054470843,149.75,-0.01558750608847248 2533,2019-10-30,147.9199981689453,148.67999267578125,145.00999450683594,146.1699981689453,1340500.0,-0.014654922860374509,1.2446547395731258,0.7446837522482452,20.27506023216762,32.6042690890903,3.6047602791575457,6.461365036141501,9.331311320457445,4.560485460497347,13.64658378196843,5.1100006103515625,-2.568036216153274,-5.632001495361322,-12.554127860912132,1.2901248701894872,-9.093064678136727,-2.1709383125859176,8.1406388880512,46.117238527517756,20.145056030790762,3.4610631827754075,10,3.4850006103515625,4.864997863769531,10.03000259399414,8.779998779296875,-1.0999908447265625,2,0.003988617801473859,-2.0212909635151193,150.1199951171875,-3.237204851682313,148.5500030517578,-1.5464475406692182,148.9199981689453,0.003988617801473859 2534,2019-10-31,144.6999969482422,148.5,144.32000732421875,147.36000061035156,1004200.0,-0.02176853204815099,-1.4444523762782646,-1.5200020926339286,17.665393906335225,30.073543430334134,5.78379547803749,9.40761514078497,12.359407416996902,7.845903544815201,13.039071077859493,4.17999267578125,-3.052438769161597,-8.372002410888683,-16.32966202327404,-0.414342798503327,-12.350832217081376,-4.393172604695991,10.476588704741488,5.428423200334821,-16.958900967896398,3.9788298061926786,10,6.360008239746094,7.7400054931640625,13.250003814697266,12.0,2.7700042724609375,3,0.019212155065153613,1.2446547395731258,147.9199981689453,-2.0212909635151193,150.1199951171875,-3.237204851682313,148.5500030517578,0.019212155065153613 2535,2019-11-01,145.36000061035156,146.24000549316406,144.7899932861328,144.7899932861328,1002100.0,0.004561186427290975,-4.087696755541279,-0.21428817273384348,22.350950854349975,27.88580422155609,4.138708842173287,8.20922159701206,11.531520818792046,7.249112587111,13.692495965242625,1.540008544921875,-3.4235560709328468,-7.10299911499024,-15.474441671891782,1.2684434419113018,-11.288720393440997,-2.9172778365394834,8.730927209755635,14.857046944754465,-8.437227325131122,4.1857212784507665,11,5.700004577636719,7.0800018310546875,12.59000015258789,11.339996337890625,1.9199981689453125,4,0.005159603720767958,-1.4444523762782646,144.6999969482422,1.2446547395731258,147.9199981689453,-2.0212909635151193,150.1199951171875,0.005159603720767958 2536,2019-11-04,140.30000305175778,145.5,140.00999450683594,145.5,983600.0,-0.03481010964052955,1.1115418135081443,-9.122684441589085,14.902107452377322,24.69702610863853,7.9724702083506145,12.585842178941988,16.472274972395923,12.353600340674092,14.751612666562924,5.4900054931640625,-4.168349021800196,-11.31949691772465,-20.99244135343332,-1.6465524820159771,-16.15596913557897,-6.483024699870327,12.81383271876058,2.5641752100945525,-20.39140921296,4.836472217854332,11,5.67499542236331,9.48999786376956,17.939994812011747,16.399993896484403,6.509994506835966,0,0.033285802333322456,-4.087696755541279,145.36000061035156,-1.4444523762782646,144.6999969482422,1.2446547395731258,147.9199981689453,0.033285802333322456 2537,2019-11-05,138.77999877929688,140.88999938964844,137.6300048828125,140.27000427246094,1184000.0,-0.010833957515312131,1.3882781016471692,0.2865396860795731,14.249229271458702,22.342592545717178,8.46368759475564,13.529943077755945,17.764260433699633,13.901883740074368,15.600084046794043,3.2599945068359375,-4.769365199549242,-12.033501434326183,-23.136239314272018,-0.9307635543803485,-17.5848703742991,-6.482132494353266,12.761376039579602,10.407196080489166,-9.977749160161311,5.55136893997291,11,5.69500732421875,9.82000732421875,19.459999084472656,17.919998168945312,8.6300048828125,1,0.04777348999228814,1.1115418135081443,140.30000305175778,-4.087696755541279,145.36000061035156,-1.4444523762782646,144.6999969482422,0.04777348999228814 2538,2019-11-06,140.77999877929688,141.10000610351562,139.13999938964844,139.30999755859378,1024400.0,0.014411298584752208,-1.165756196256955,-0.9865743632807109,21.2808043826863,21.645966390597806,5.8480470285210515,10.799061638821456,15.504811667259133,11.954853632433242,16.829849174920714,2.32000732421875,-5.379623072861676,-9.218001556396473,-20.766637305972466,2.3306341931795203,-14.992319431184484,-3.443683681608462,8.813784248530652,28.978797713566994,9.925091998900978,5.774317874787998,11,3.69500732421875,7.82000732421875,17.459999084472656,15.919998168945312,8.410003662109375,2,0.037221235534878216,1.3882781016471692,138.77999877929688,1.1115418135081443,140.30000305175778,-4.087696755541279,145.36000061035156,0.037221235534878216 2539,2019-11-07,139.80000305175778,141.55999755859375,139.24000549316406,140.66000366210938,1050300.0,-0.006961185793696756,-1.3434313853931459,-0.5850339429924116,21.129525060715793,21.011596797217816,5.887322257470856,10.916362182942635,16.180574886909966,12.990961371347595,18.244145131800053,2.3199920654296875,-5.945400315720519,-9.294997406005876,-21.07716159069784,2.4871667786860883,-15.186079498351859,-3.403915313659894,8.118851035767648,25.203228979291314,6.855790659554067,5.891082092345978,11,4.675003051757841,8.800003051757841,17.942497253417997,16.899993896484403,9.889999389648466,3,0.05021462173975744,-1.165756196256955,140.77999877929688,1.3882781016471692,138.77999877929688,1.1115418135081443,140.30000305175778,0.05021462173975744 2540,2019-11-08,136.75,140.35000610351562,136.38999938964844,139.07000732421878,1177000.0,-0.021816902612145084,-1.605260251970085,2.697681020563809,19.511284387945224,19.84129376119394,7.855562433167023,13.03094021168829,18.85239359248004,16.065859306908067,20.274597754058142,3.9600067138671875,-6.257917205895694,-11.327000427246105,-23.696950805991378,1.0429499514991676,-17.51197561661874,-5.142025237873469,9.728415198865633,3.951707862044477,-12.994315045649921,6.1849751893726355,11,7.105003356933594,11.230003356933594,20.57250213623047,19.949996948242188,14.05999755859375,4,0.07839123378941948,-1.3434313853931459,139.80000305175778,-1.165756196256955,140.77999877929688,1.3882781016471692,138.77999877929688,0.07839123378941948 2541,2019-11-11,137.3800048828125,137.41000366210938,135.39999389648438,135.71000671386722,925700.0,0.004606982689670858,1.3237164504264534,-0.7198245244797348,23.359366664659973,19.41374691252179,6.11781990018676,11.576827898568695,17.819227090345038,15.454765939091601,21.94409499613041,2.010009765625,-6.565505103745579,-9.7969955444336,-22.543233655050244,2.9492425661830453,-16.170114599741908,-3.4238764891252913,7.484263786578396,32.143016383371894,12.567631446801606,6.3731190553083215,11,4.6599884033203125,10.104995727539062,19.94249725341797,19.319992065429688,11.459991455078125,0,0.07206284426128273,-1.605260251970085,136.75,-1.3434313853931459,139.80000305175778,-1.165756196256955,140.77999877929688,0.07206284426128273 2542,2019-11-12,138.08999633789062,138.99000549316406,137.27999877929688,137.3800048828125,1046900.0,0.005168084363395886,-2.758241389717965,0.42514505002513403,27.96819382248249,20.268539533667887,3.9358089585551284,9.960654096801932,16.699563881701152,14.783015473261827,23.469520770159043,1.7100067138671875,-6.825443348683535,-8.187503814697266,-20.82699479221506,4.451987162820529,-14.507249303456149,-1.8677583259383823,5.0707028723770975,43.66884484099658,21.83002885690297,6.319745488758893,11,3.8600006103515625,9.395004272460938,19.232505798339844,18.610000610351562,10.100006103515625,1,0.06314723334025052,1.3237164504264534,137.3800048828125,-1.605260251970085,136.75,-1.3434313853931459,139.80000305175778,0.06314723334025052 2543,2019-11-13,139.77999877929688,140.22999572753906,137.8800048828125,138.08999633789062,930500.0,0.012238413253853775,-1.2274949378073474,2.3803137760584567,29.64474235128749,21.599578249773693,1.0836804029587768,7.405141540938587,14.575619700591574,13.13604076083891,24.206447350654006,2.3499908447265625,-7.1931186153360045,-5.7070014953613395,-17.862499411644023,6.4484964209213445,-11.784750453502681,0.3707474627800025,1.9837734744898512,71.10393309916721,47.033470272127424,6.077748958141341,11,1.0400009155273438,7.7050018310546875,17.542503356933594,16.919998168945312,9.899993896484375,2,0.054585813059418786,-2.758241389717965,138.08999633789062,1.3237164504264534,137.3800048828125,-1.605260251970085,136.75,0.054585813059418786 2544,2019-11-14,141.02999877929688,141.27000427246094,138.97000122070312,139.60000610351562,784500.0,0.008942624201718985,1.4083755412465848,0.8461482899346311,34.162980604606076,22.91202599980215,-0.8288144246817524,5.3097904704644066,12.87468968507494,11.954018554701918,25.223473120503627,2.3000030517578125,-7.678290061986985,-3.7475013732910156,-15.143782964601996,7.648780218019965,-9.445642168946506,1.9506394223644747,-5.6300048828125,95.91132761627983,67.40846103911306,5.698140795655489,11,-0.5800018310546875,6.4550018310546875,16.292503356933594,15.669998168945312,8.520004272460938,3,0.057860056248594915,-1.2274949378073474,139.77999877929688,-2.758241389717965,138.08999633789062,1.3237164504264534,137.3800048828125,0.057860056248594915 2545,2019-11-15,141.17999267578125,141.82000732421875,140.44000244140622,141.82000732421875,1000600.0,0.001063560219688453,3.3124165554072986,-0.4475649835673738,35.0749003604883,25.153447434036703,-1.8261349730722714,4.339519788872394,12.232683801758697,11.900389719806697,25.870414687039577,1.3800048828125284,-7.877054985569089,-2.935507202148443,-13.47971755457877,7.608703150281883,-8.207612378363592,2.3365979740667058,-5.662598571777352,90.03094532991715,56.53949338953143,5.272105176215161,11,-2.5699920654296875,6.3050079345703125,15.687511444091797,15.520004272460938,7.9900054931640625,4,0.06027773202374487,1.4083755412465848,141.02999877929688,-1.2274949378073474,139.77999877929688,-2.758241389717965,138.08999633789062,0.06027773202374487 2546,2019-11-18,142.10000610351562,142.99000549316406,141.0,141.5399932861328,1104200.0,0.006516599202885498,-1.4268368704584151,-0.875,33.31949633319496,27.272365996451843,-2.7535296269827256,2.6604209779048915,10.962407054091443,11.05161420152541,26.059251155380135,1.9900054931640625,-7.69593319582151,-1.4469940185546761,-11.051800349673442,8.15781231256409,-6.249397184114059,3.355409147004707,-6.3305074707031395,84.41333899858637,51.66601047438369,4.802403165559389,11,-2.9050064086914062,4.79998779296875,14.974998474121094,14.599990844726562,6.7299957275390625,0,0.061294800006786554,3.3124165554072986,141.17999267578125,1.4083755412465848,141.02999877929688,-1.2274949378073474,139.77999877929688,0.061294800006786554 2547,2019-11-19,143.97999572753906,144.42999267578125,142.22000122070312,142.77999877929688,1041500.0,0.013230046046964317,1.1047629427792915,2.142802648429198,41.69476762512271,29.540584134500335,-4.267055643161655,0.2381807652657244,8.910546781139828,9.225138017416697,26.970399371304264,2.329986572265625,-7.689777229805827,0.7849960327148438,-8.160006162264608,9.729998227694296,-3.687505064774882,5.25749713020457,-7.777266683105495,93.12980478031963,59.50948026499279,4.4725010974897295,11,-4.06500244140625,2.6200027465820312,12.987506866455078,12.720001220703125,4.600006103515625,1,0.03375469339190973,-1.4268368704584151,142.10000610351562,3.3124165554072986,141.17999267578125,1.4083755412465848,141.02999877929688,0.03375469339190973 2548,2019-11-20,144.33999633789062,144.80999755859375,142.7899932861328,143.44000244140625,1270500.0,0.0025003515837909163,1.1956611878659213,0.7499968210775275,49.13710306850874,32.65253724647732,-4.547145562557603,-0.48453805361560853,8.379637362065438,8.902605977209475,27.041998737555605,2.0200042724609375,-6.93468264709,1.3594970703125,-7.2356494490875605,9.95464358971256,-2.9380761893875444,5.6570703300125444,-7.479086202949247,91.95202884540015,52.50330721070328,4.297573259700034,11,-4.2350006103515625,2.2600021362304688,11.63250732421875,12.360000610351562,3.2100067138671875,2,0.026673175843118457,1.1047629427792915,143.97999572753906,-1.4268368704584151,142.10000610351562,3.3124165554072986,141.17999267578125,0.026673175843118457 2549,2019-11-21,144.4499969482422,145.50999450683594,143.4600067138672,144.72000122070312,1449100.0,0.0007620937587808907,1.216213987017593,-0.3000067817300193,47.75971498892592,35.79125175769741,-4.389814531913629,-1.066647844330305,8.021690669137058,8.815765647174146,27.028984480920503,2.04998779296875,-5.9514557606556195,1.7344978332519645,-6.289707182981147,9.758702849485076,-2.277604674864591,5.74660034136852,-6.794178070935573,79.09271760361408,35.02416097199867,4.012102508116562,11,-3.9950027465820312,2.1500015258789062,11.79000473022461,12.25,4.8899993896484375,3,0.03620627094518403,1.1956611878659213,144.33999633789062,1.1047629427792915,143.97999572753906,-1.4268368704584151,142.10000610351562,0.03620627094518403 2550,2019-11-22,145.97999572753906,146.25,144.27000427246094,145.16000366210938,1318200.0,0.010591892084601984,1.9117571160901614,-3.036959593105397,66.92489001485879,40.631865463275055,-4.998495964664016,-2.9810368359271706,6.310249684854966,7.284847445616151,27.0057868680194,1.9799957275390625,-5.178130908547615,3.411496734619135,-4.232851891131958,11.055845360370228,-0.4106775782564114,7.233671047494681,-7.381675774688915,94.85706147693452,43.65733210537444,3.822174312875544,11,-4.214996337890625,0.6200027465820312,10.260005950927734,11.045005798339844,5.1399993896484375,4,0.024455455738482845,1.216213987017593,144.4499969482422,1.1956611878659213,144.33999633789062,1.1047629427792915,143.97999572753906,0.024455455738482845 2551,2019-11-25,145.41000366210938,147.07000732421875,145.27000427246094,146.0800018310547,794300.0,-0.0039045902323050496,-2.7894922822403188,-0.8170788440425018,70.94128397565532,45.406653258072026,-3.542157419330124,-2.802007567849614,6.663934107626687,7.879337195002677,26.83471496858909,1.8000030517578125,-4.287230777009796,2.998504638671875,-4.247170532409029,10.24417980975278,-0.6243329468685772,6.621342224212327,-5.740448502658239,65.7731634418751,9.024592923702414,3.6228375855404544,11,-2.93499755859375,1.1899948120117188,10.829998016357422,11.614997863769531,7.17999267578125,0,0.02585788055939453,1.9117571160901614,145.97999572753906,1.216213987017593,144.4499969482422,1.1956611878659213,144.33999633789062,0.02585788055939453 2552,2019-11-26,147.77999877929688,147.7899932861328,145.0,145.5800018310547,1317200.0,0.016298707499483145,1.5135233591543003,-3.28358650846068,71.60496269127668,50.068899962515275,-4.909346060400281,-5.645758852836195,4.032044665655519,5.547869873086256,27.29857684752958,2.7899932861328125,-2.9036709789395445,5.485499572753895,-1.2968333547264024,12.267832500234192,2.0943331090137463,8.876666036494044,-6.926371273482914,99.80010986328125,37.905540746100016,3.391166463740154,11,-4.400001525878906,-1.1800003051757812,8.312503814697266,10.645004272460938,5.160003662109375,1,0.007105177022811882,-2.7894922822403188,145.41000366210938,1.9117571160901614,145.97999572753906,1.216213987017593,144.4499969482422,0.007105177022811882 2553,2019-11-27,148.50999450683594,148.5800018310547,147.50999450683594,147.97999572753906,555100.0,0.0049397464715728034,2.1939877021179686,0.24090887022381902,77.30407979351357,54.86235542794944,-4.77265897857896,-6.671329754534554,3.021315491681264,4.849062610606978,27.142411838467094,1.07000732421875,-1.640090663277391,6.185995483398443,-0.7036447666117169,13.075635733408603,2.741175358393349,9.630815608403537,-6.407821160564595,98.63266814486326,30.77100179468667,3.4448201250050805,11,-3.9999923706054688,-4.839996337890625,7.017509460449219,9.470008850097656,5.7100067138671875,2,0.0004713980661787964,1.5135233591543003,147.77999877929688,-2.7894922822403188,145.41000366210938,1.9117571160901614,145.97999572753906,0.0004713980661787964 2554,2019-11-29,147.47999572753906,148.97000122070312,147.17999267578125,148.39999389648438,480800.0,-0.006935551931822825,-1.3552677809566833,-1.7358495998157426,88.51404566690218,60.8000382397732,-3.0525154417748297,-5.715414007365041,3.7731340809205562,5.898349915510664,26.854462031009874,1.790008544921875,-0.5527934995743635,5.016996765136724,-2.179807268124705,12.213800798398154,1.418594748506024,8.615398781767425,-4.082256684311062,68.29773487999117,-7.332175806199629,3.598402016630708,11,-2.4949951171875,-4.1199951171875,6.407508850097656,8.860008239746094,8.160003662109375,4,0.0004746903054437812,2.1939877021179686,148.50999450683594,1.5135233591543003,147.77999877929688,-2.7894922822403188,145.41000366210938,0.0004746903054437812 2555,2019-12-02,146.11000061035156,148.22000122070312,146.02999877929688,147.55999755859375,791800.0,-0.009289362333034568,-1.720498895870651,1.5760867762426816,79.7546522767058,65.9595000112744,-1.0165576026317922,-4.517989502218768,4.852320650742627,7.2610215622692635,26.395101106870722,2.19000244140625,0.420018197151677,3.60950164794923,-3.6583268392150217,10.877330135113482,-0.024412595632895773,7.243415891531356,-1.5978091316285372,27.959704509989315,-50.97456643458056,3.6339142435821197,12,-0.5149993896484375,-2.75,7.4850006103515625,10.230003356933594,11.029998779296875,0,0.02210660265585007,-1.3552677809566833,147.47999572753906,2.1939877021179686,148.50999450683594,1.5135233591543003,147.77999877929688,0.02210660265585007 2556,2019-12-03,144.97000122070312,146.17999267578125,144.19000244140625,145.27999877929688,720700.0,-0.007802336492274797,-1.128337358835433,0.21379186967914382,72.78150995561808,69.41358249244055,0.6407446566588249,-3.172861157336797,5.717730176302382,8.376775125896899,25.00495358195995,1.989990234375,1.2074022796690542,2.2360023498535213,-5.034227312349145,9.506232012056188,-1.399112481247812,5.871117180954855,4.0,16.31797026131481,-64.30625245303177,3.635114831101336,12,0.9099960327148438,-1.6100006103515625,8.47500228881836,11.370002746582031,12.350006103515625,1,0.0424225277277992,-1.720498895870651,146.11000061035156,-1.3552677809566833,147.47999572753906,2.1939877021179686,148.50999450683594,0.0424225277277992 2557,2019-12-04,145.41000366210938,146.63999938964844,144.9499969482422,145.47999572753906,705100.0,0.0030351275277731293,-2.4141274024753008,0.22578263437684584,70.32496320256656,71.76778917400253,0.4748571712195826,-3.257717608193275,4.997753798057289,7.908133129560326,23.051307955152726,1.69000244140625,2.019966598003748,2.3445045471191293,-4.769546390835444,9.458555485073703,-1.2125209218581574,5.901530016096416,3.464397583007809,25.523044608027785,-53.97951145230894,3.5570254689772844,12,0.8050003051757812,-2.0500030517578125,8.03499984741211,10.930000305175781,12.610000610351562,2,0.049377570283716254,-1.128337358835433,144.97000122070312,-1.720498895870651,146.11000061035156,-1.3552677809566833,147.47999572753906,0.049377570283716254 2558,2019-12-05,146.02000427246094,146.55999755859375,145.33999633789062,145.33999633789062,561000.0,0.004195038821187547,-2.588197015595198,-9.715500327011119,68.88726148713974,74.11529434047074,0.14329619223275358,-3.64173564015249,4.098456482183877,7.280413496818824,21.079180491345422,1.220001220703125,2.8777418249416087,2.6925048828125,-4.453032990423054,9.838042756048054,-0.8802640538052913,6.265273819430291,2.760708996582025,38.284566912041676,-37.52545815138213,3.572768936617781,12,0.55999755859375,-3.8350067138671875,7.424999237060547,10.319999694824219,10.860000610351562,3,0.04739075446151331,-2.4141274024753008,145.41000366210938,-1.128337358835433,144.97000122070312,-1.720498895870651,146.11000061035156,0.04739075446151331 2559,2019-12-06,146.82000732421875,147.30999755859375,145.99000549316406,146.5399932861328,572800.0,0.005478722287016735,1.0952346351801392,0.41178054527095254,70.34639469442756,74.49546152708949,-0.31867894851819756,-4.099010355346763,2.9644539712740254,6.471634296525849,19.089927685020868,1.3199920654296875,3.4091343952844397,3.14150772094726,-3.964001451884741,10.24701689377926,-0.41124686546874045,6.69426230736326,1.8688917282714783,65.26068683503085,-8.389013845564577,3.552754586415995,12,-0.2400054931640625,-4.635009765625,5.274990081787109,8.169990539550781,11.829986572265625,4,0.05040180852288856,-2.588197015595198,146.02000427246094,-2.4141274024753008,145.41000366210938,-1.128337358835433,144.97000122070312,0.05040180852288856 2560,2019-12-09,147.47000122070312,148.3000030517578,146.5500030517578,147.0800018310547,789300.0,0.004427147963894429,-1.4137981836741136,1.392785134325105,69.75720611880104,74.36389732077235,-0.8214754508716737,-4.115725807734805,2.100407465873616,5.793083108998559,16.573007812406416,1.75,3.7403376663490917,3.2555015563964957,-3.2405651779081666,9.751568290701158,0.007468189244178802,6.503534923548813,1.1289198995654317,79.80531124583725,7.2066131885419935,3.248033367152329,12,-0.8899993896484375,-5.285003662109375,4.280002593994141,7.1750030517578125,13.089996337890625,0,0.055401085653468796,1.0952346351801392,146.82000732421875,-2.588197015595198,146.02000427246094,-2.4141274024753008,145.41000366210938,0.055401085653468796 2561,2019-12-10,147.27999877929688,148.47999572753906,147.02999877929688,148.19000244140625,635100.0,-0.001288414184806963,-1.0567279181005562,-2.333346375053797,63.86558393182515,73.50396634749995,-0.378077602504419,-3.316026680170694,1.987529355109416,5.977563446868828,13.782792530010173,1.4499969482421875,4.122660126579291,2.5704994201660156,-3.201140249747766,8.342139090079797,-0.31532041479087525,5.4563192551229065,1.2307439673944316,66.00574041894684,-3.8308437679071403,2.8858198349568878,12,-0.6999969482421875,-5.095001220703125,4.470005035400391,7.3650054931640625,13.270004272460938,1,0.06694731594292747,-1.4137981836741136,147.47000122070312,1.0952346351801392,146.82000732421875,-2.588197015595198,146.02000427246094,0.06694731594292747 2562,2019-12-11,146.80999755859375,147.7100067138672,146.30999755859375,147.19000244140625,477600.0,-0.0031912087493117802,-1.0289915966386554,0.4175861028203494,60.28312026894138,71.61274862254749,-0.06720867910544825,-2.2759376084483165,2.1974259928924766,6.45394321596828,11.404171598438255,1.4000091552734375,3.986631794727373,1.6644981384277457,-3.256424275105587,6.585420551961079,-0.7959630683389207,4.124959345194412,1.6699981689453125,46.81533460003985,-19.38837048019846,2.4604612067666713,12,-0.2299957275390625,-4.625,1.0725021362304688,5.680000305175781,14.490005493164062,2,0.07158919651524642,-1.0567279181005562,147.27999877929688,-1.4137981836741136,147.47000122070312,1.0952346351801392,146.82000732421875,0.07158919651524642 2563,2019-12-12,147.41000366210938,147.6999969482422,146.3300018310547,146.55999755859375,652100.0,0.004086956702496813,-1.091599496808461,-2.2368294249919694,61.840041308644174,68.64897036051882,-0.9383332753088496,-2.3979586892209,1.4395067931758945,5.859079230008717,9.39795065947778,1.3699951171875,3.8515838928991,1.8830039978027457,-2.432257810662634,6.198265806268125,-0.27462690642994403,4.0406349020354355,1.0699920654296875,57.02826257476224,-7.233390083205705,2.157630904232684,12,-1.0750045776367188,-5.225006103515625,-0.87249755859375,3.8899993896484375,16.17999267578125,3,0.07197612337539594,-1.0289915966386554,146.80999755859375,-1.0567279181005562,147.27999877929688,-1.4137981836741136,147.47000122070312,0.07197612337539594 2564,2019-12-13,149.19000244140625,149.55999755859375,146.50999450683594,147.0800018310547,684900.0,0.012075155926167369,1.1403598944195485,2.4823358345600113,62.5882766882524,66.74159529513511,-2.738210840207188,-3.7263370565019613,-0.5122479897697758,4.0952639568743905,7.957805202960341,3.0500030517578125,3.555410647750108,3.255002593994135,-0.8055221492815576,7.3155273372698275,1.2247402223563029,5.285264965631967,-5.0,88.61553485576923,27.05809150051411,2.0302623716378405,12,-2.31500244140625,-6.7100067138671875,-2.652496337890625,2.1100006103515625,15.910003662109375,4,0.05154502524005555,-1.091599496808461,147.41000366210938,-1.0289915966386554,146.80999755859375,-1.0567279181005562,147.27999877929688,0.05154502524005555 2565,2019-12-16,149.69000244140625,150.11000061035156,148.94000244140625,149.77999877929688,1406400.0,0.003351431006218819,2.1199951171875,-0.04265228050129808,66.87697654381009,66.08553602715645,-2.991579769582188,-3.7482753928163675,-1.2861857359968099,3.623301217321,6.7269799857392005,1.1699981689453125,3.092719815286557,3.3295021057128906,-0.403318998299909,7.06232320972569,1.4630915537064766,5.195912657719305,-5.392600097656242,88.94742548296037,26.769762027531158,1.8664105520064036,12,-2.160003662109375,-6.935005187988281,-3.152496337890625,1.6100006103515625,15.610000610351562,0,0.05985697981790983,1.1403598944195485,149.19000244140625,-1.091599496808461,147.41000366210938,-1.0289915966386554,146.80999755859375,0.05985697981790983 2566,2019-12-17,150.80999755859375,151.16000366210938,149.5399932861328,150.4600067138672,998400.0,0.007482096993257192,2.0857250810166685,-3.8889454052221093,63.254596329344416,65.29993970790956,-3.5716509997885737,-4.4082982546919425,-2.660824287805724,2.501576053981154,6.01387668439773,1.6200103759765625,2.589828043384955,4.013997650146479,0.34221920536319317,7.685776094929764,2.178108427754836,5.8498868725381215,-6.28009128417969,92.78338839075036,33.90383163226533,1.835889222391647,12,-2.55999755859375,-7.529998779296875,-4.892494201660156,-0.12999725341796875,13.139999389648438,1,0.0646508862664219,2.1199951171875,149.69000244140625,1.1403598944195485,149.19000244140625,-1.091599496808461,147.41000366210938,0.0646508862664219 2567,2019-12-18,148.83999633789062,151.49000549316406,148.42999267578125,151.1699981689453,1008700.0,-0.013062802550193875,1.060603258272838,-6.65732223045734,51.30229628550198,63.34605468550536,-1.1889717673586802,-2.1666128509545217,-0.9004280653912815,4.457415970187725,5.597230685797752,3.0600128173828125,2.2567434355226226,1.8009963989257756,-1.7265301554459427,5.328522953297494,0.03723312173991644,3.5647596761116347,-3.9122842202148433,48.6432698733758,-4.992657397037121,1.7637632771858585,12,-0.0999908447265625,-4.454994201660156,-4.0774993896484375,1.345001220703125,15.970001220703125,2,0.0786751343858112,2.0857250810166685,150.80999755859375,2.1199951171875,149.69000244140625,1.1403598944195485,149.19000244140625,0.0786751343858112 2568,2019-12-19,148.19000244140625,149.02999877929688,148.0500030517578,148.52000427246094,776600.0,-0.004367064716991664,-2.213097531080371,0.1416315758452904,52.88855615026377,61.40629484726493,-0.22215481307799223,-1.2789708022135642,-0.5425148799785688,5.097787923987767,5.230684164503818,0.9799957275390625,2.1125820688338024,0.9585021972656307,-2.3630515302667447,4.280055924798006,-0.702274666500557,2.6192790610318184,-2.7373068536913934,33.73502466525722,-17.300809232090515,1.660776863766186,12,0.7099990844726562,-3.5049972534179688,-3.472503662109375,1.9949951171875,15.989990234375,3,0.08846751059023172,1.060603258272838,148.83999633789062,2.0857250810166685,150.80999755859375,2.1199951171875,149.69000244140625,0.08846751059023172 2569,2019-12-20,149.67999267578125,150.0500030517578,148.16000366210938,150.0500030517578,1791000.0,0.010054593493674657,9.215926429955875,1.121237342211125,64.38354311626324,60.809221180316285,-1.4123122498261864,-2.484431215127813,-2.3381174172407384,3.6118516444896045,5.238688402167318,1.8899993896484375,2.0639963155155385,2.186992645263672,-1.0345182088610727,5.4085034993884165,0.5762372182012996,3.797748072326044,-3.744312295630465,47.38338567449122,-6.299964672307468,1.6107554270623667,12,-0.7799911499023438,-4.449989318847656,-5.527492523193359,0.5050048828125,15.030014038085938,4,0.09293161640005931,-2.213097531080371,148.19000244140625,1.060603258272838,148.83999633789062,2.0857250810166685,150.80999755859375,0.09293161640005931 2570,2019-12-23,149.5500030517578,149.82000732421875,148.91000366210938,149.7100067138672,555400.0,-0.0008684502297178209,3.7894314166398972,0.4324302033073529,70.08776497137633,61.50057462915531,-1.068623261886387,-2.1853145042963433,-2.4973732097151355,3.7260199668791927,5.51333713074444,0.910003662109375,2.0232230975860546,1.8785026550293082,-1.3853652365251037,5.14237054658372,0.24656870925210228,3.510436600806514,-3.169976662565972,43.60462021610688,-14.19361189844954,1.6319339457772088,12,-0.6500015258789062,-3.5849990844726562,-5.5825042724609375,0.6349945068359375,12.919998168945312,0,0.10397862075854403,9.215926429955875,149.67999267578125,-2.213097531080371,148.19000244140625,1.060603258272838,148.83999633789062,0.10397862075854403 2571,2019-12-24,149.1699981689453,150.47999572753906,148.77000427246094,149.58999633789062,159500.0,-0.002540988800120436,-1.8032969369504583,2.6249284760633227,66.57848668621338,62.20005978662997,-0.43843408266087636,-1.590734981219157,-2.361221581477878,4.082883440101881,6.186134430318453,1.709991455078125,1.88443122749797,1.3104980468750114,-1.8359355171963614,4.456931610946384,-0.2627187351606608,2.8837148289106835,-2.3811734514357,32.55797448590337,-28.111555024606375,1.5732167820356804,12,-0.2599945068359375,-2.9249954223632812,-6.12249755859375,1.0149993896484375,16.050003051757812,1,0.10813169592282335,3.7894314166398972,149.5500030517578,9.215926429955875,149.67999267578125,-2.213097531080371,148.19000244140625,0.10813169592282335 2572,2019-12-26,148.8300018310547,149.33999633789062,148.3000030517578,149.33999633789062,303600.0,-0.002279254153409238,3.0784489722646082,1.2142779291553134,62.69197581745653,62.294719176498006,0.24387966084486834,-1.2311641463178375,-2.296623457558269,4.458520751550623,6.766784167495568,1.0399932861328125,1.7093034807605534,0.9180015563964901,-2.257749912253331,4.093753025046311,-0.6698741779284205,2.5058772907214006,-1.6650826514927246,32.09881194584683,-30.105069619359035,1.587875734324912,12,0.1699981689453125,-1.9749984741210938,-5.782505035400391,1.3549957275390625,19.300003051757812,3,0.10159238682501037,-1.8032969369504583,149.1699981689453,3.7894314166398972,149.5500030517578,9.215926429955875,149.67999267578125,0.10159238682501037 2573,2019-12-27,148.5800018310547,149.25,148.0399932861328,148.91000366210938,686700.0,-0.0016797688431381408,1.3960659304135004,0.647069383358765,58.36501377210681,61.825467741370716,0.7568925950927792,-1.028375820344138,-2.314808049530086,4.696286192697926,7.0550543375248935,1.2100067138671875,1.6749565809167848,0.6645011901855469,-2.514178493743401,3.843180874114495,-0.9248386517789413,2.253841032150035,-1.0690757464045646,22.13147559846912,-38.04636364843759,1.5893398419644784,12,1.18499755859375,-1.44000244140625,-5.322505950927734,1.3899917602539062,19.979995727539062,4,0.10923405254762097,3.0784489722646082,148.8300018310547,-1.8032969369504583,149.1699981689453,3.7894314166398972,149.5500030517578,0.10923405254762097 2574,2019-12-30,147.5500030517578,148.49000549316406,146.44000244140625,148.47999572753906,590400.0,-0.006932284066519578,3.3157404433022806,2.8181439866833125,50.366981595624495,59.99102385823899,1.7095727423152596,0.007522321298438328,-1.5585640499417934,5.683028099805597,6.930927294206168,2.1399993896484375,1.7128061350227881,-0.3689979553222713,-3.5458119978463856,2.807816087201843,-1.9574049765843142,1.2194090659397716,3.94000244140625,27.47530829225917,-28.971439489814948,1.588407021262053,12,1.4150009155273438,-0.0749969482421875,-4.197505950927734,0.42999267578125,21.399993896484375,0,0.11270748410753972,1.3960659304135004,148.5800018310547,3.0784489722646082,148.8300018310547,-1.8032969369504583,149.1699981689453,0.11270748410753972 2575,2019-12-31,149.33999633789062,149.47999572753906,147.5500030517578,147.8699951171875,549000.0,0.012131435100715793,1.2057059151785714,-1.5806589223600447,58.24001035158778,59.43384763848826,-0.1511892630998659,-1.6106599257337848,-3.5813660326773515,3.8235020169902896,7.405256291610579,1.92999267578125,1.7314423614870122,1.2594955444336051,-1.8579528762269035,4.376943965094114,-0.2992286658966634,2.8182197547638737,2.049009094238272,71.78214643174135,15.86110876255097,1.5587242103302608,12,-0.37499237060546875,-1.4999923706054688,-5.8125,-1.3600006103515625,19.779998779296875,1,0.10291958452443639,3.3157404433022806,147.5500030517578,1.3960659304135004,148.5800018310547,3.0784489722646082,148.8300018310547,0.10291958452443639 2576,2020-01-02,151.1199951171875,151.1300048828125,148.89999389648438,149.27999877929688,845100.0,0.011919102872277598,1.3978408177328585,1.2516971496190497,65.60466272581624,61.02299946518984,-2.103830810982089,-3.06335258153851,-5.547663851580296,1.9789845268242345,7.699838259033815,2.230010986328125,1.6515093200181639,2.73199462890625,-0.3058369737539408,5.769826231566441,1.2130788275761404,4.25091043023636,0.1700302551269317,99.78657227261488,40.94926450963728,1.518915801330097,1,-2.334991455078125,-3.2799911499023438,-6.937496185302734,-3.1399993896484375,18.82000732421875,3,0.0751059189402048,1.2057059151785714,149.33999633789062,3.3157404433022806,147.5500030517578,1.3960659304135004,148.5800018310547,0.0751059189402048 2577,2020-01-03,152.58999633789062,152.72999572753906,150.0,150.0,876900.0,0.009727377370302381,-1.1081077896522877,1.4076095069079329,67.64307230481069,62.66239014902839,-3.3368607733169426,-4.182295028247182,-7.111740843584471,0.46832472266430614,8.39314582783456,2.7299957275390625,1.5039065165632053,3.842996215820307,0.5970858074413457,7.088906624199268,2.2200410116308262,5.465951420009787,-6.149993896484375,97.77425216085547,37.10912015526733,1.6229552041894872,1,-3.0049972534179688,-4.129997253417969,-8.052494049072266,-4.6100006103515625,15.300003051757812,4,0.08277085776216286,1.3978408177328585,151.1199951171875,1.2057059151785714,149.33999633789062,3.3157404433022806,147.5500030517578,0.08277085776216286 2578,2020-01-06,152.94000244140625,153.02999877929688,150.69000244140625,151.83999633789062,656200.0,0.002293768345996927,2.6562477648236893,0.4247133818001862,64.15097598894455,62.63654935710409,-3.2879887893822968,-4.202768905246302,-7.476646643759011,0.07193777816524971,9.160253478650809,2.339996337890625,1.3541220591760634,3.8470024108886776,0.3587927463013614,7.335212075475994,2.1028975785950195,5.591107243182336,-6.374200134277345,98.63434919723443,39.79023655133717,1.7441048322936579,1,-3.2050018310546875,-4.3300018310546875,-7.950004577636719,-4.9600067138671875,16.339996337890625,0,0.09932000914689265,-1.1081077896522877,152.58999633789062,1.3978408177328585,151.1199951171875,1.2057059151785714,149.33999633789062,0.09932000914689265 2579,2020-01-07,154.22000122070312,154.92999267578125,153.0800018310547,153.24000549316406,1514700.0,0.008369287033242134,-1.8461330798032796,0.8909002635594396,66.14400936193537,62.198354289388426,-4.309446488946122,-5.164753022664911,-8.793084935754507,-1.2022825189941386,10.489124455932927,1.989990234375,1.5581245944886177,4.757001495361322,0.7523257667857592,8.761677223936886,2.7546636310735266,6.759339359649118,-7.395631054687499,90.37950605286827,33.88326640977514,2.0023378642877887,1,-3.535003662109375,-4.660003662109375,-10.130001068115234,-6.2400054931640625,16.449996948242188,1,0.0929840242795017,2.6562477648236893,152.94000244140625,-1.1081077896522877,152.58999633789062,1.3978408177328585,151.1199951171875,0.0929840242795017 2580,2020-01-08,155.63999938964844,156.22999572753906,153.9600067138672,154.47999572753906,773100.0,0.00920761352422228,-1.0636435517207896,1.1836823666796419,66.85279658066145,62.22883316654932,-5.335853675053443,-6.262367209409092,-10.207015884883674,-2.641398020010314,11.765679783207567,2.269989013671875,1.8522550768999508,5.768499755859381,1.0217863257329327,10.515213185985829,3.3951430407961425,8.141856470922619,-8.329291873046884,91.95093873795483,38.390570837293495,2.3733567150632284,1,-4.305000305175781,-5.430000305175781,-11.467498779296875,-7.660003662109375,15.740005493164062,2,0.08551784638132687,-1.8461330798032796,154.22000122070312,2.6562477648236893,152.94000244140625,-1.1081077896522877,152.58999633789062,0.08551784638132687 2581,2020-01-09,157.13999938964844,157.9600067138672,156.64999389648438,156.6699981689453,758800.0,0.00963762532692325,-4.137206797510771,0.40517218699850044,79.94235556137822,64.14554202698505,-6.242927705957186,-7.363327565194879,-11.671465567689552,-4.17929093970497,13.197399987291519,2.32000732421875,1.92451597197919,6.775499725341803,1.1883367834379897,12.362662667245615,3.981918254389882,9.569081196293723,-9.115748816171873,89.69840913839671,34.048929545600856,2.7935814709519065,1,-4.939994812011719,-6.064994812011719,-12.662498474121094,-9.160003662109375,14.419998168945312,3,0.07623772288450348,-1.0636435517207896,155.63999938964844,-1.8461330798032796,154.22000122070312,2.6562477648236893,152.94000244140625,0.07623772288450348 2582,2020-01-10,157.32000732421875,157.82000732421875,156.38999938964844,157.11000061035156,844700.0,0.0011455258703672033,1.3636363636363635,0.4468216349587689,84.09266506063638,67.0041699479328,-5.690384079066234,-7.078498621986398,-11.863711786941366,-4.419043247549467,14.964940891232853,1.4300079345703125,1.9733581277278063,6.430007171630848,0.2998498355203765,12.56016450774132,3.3649285035756122,9.495085839686084,-8.302181136703126,91.19671233106726,31.421291804738374,3.065078668055231,1,-5.120002746582031,-5.8650054931640625,-12.700008392333984,-9.340011596679688,12.419998168945312,4,0.08021862782639655,-4.137206797510771,157.13999938964844,-1.0636435517207896,155.63999938964844,-1.8461330798032796,154.22000122070312,0.08021862782639655 2583,2020-01-13,158.02000427246094,158.13999938964844,156.8800048828125,157.33999633789062,549500.0,0.004449510015592351,1.7391239447365365,3.238029499382402,83.09530816115715,70.64065067743643,-5.487573162779427,-7.3180662983081675,-12.497141993051514,-5.174043500142773,16.85744728393611,1.2599945068359375,2.150424383577274,6.599504089355463,-0.07483664472005103,13.273844823430977,3.262333722317692,9.936674456393234,-8.10796003231016,97.62855385209221,34.786702549681706,3.337170367037757,1,-5.1750030517578125,-6.280006408691406,-13.232501983642578,-10.040008544921875,11.3699951171875,0,0.0624604154558146,1.3636363636363635,157.32000732421875,-4.137206797510771,157.13999938964844,-1.0636435517207896,155.63999938964844,0.0624604154558146 2584,2020-01-14,156.8800048828125,157.92999267578125,156.5399932861328,157.64999389648438,617600.0,-0.007214272616287376,1.0902457492944173,-1.1323235723101088,76.92873439505799,72.71717557115534,-3.2239681730699203,-5.873552031381337,-11.198644146466393,-4.103739195842991,18.011846953558724,1.480010986328125,2.425679378232587,5.075004577636719,-1.935839348243917,12.085848503517354,1.569582614696401,8.580426540577037,-5.980606024721993,69.85653792801342,4.392057234909842,3.5054219629403236,1,-3.3600082397460938,-4.81500244140625,-12.497505187988281,-8.900009155273438,11.80999755859375,1,0.07904126409064705,1.7391239447365365,158.02000427246094,1.3636363636363635,157.32000732421875,-4.137206797510771,157.13999938964844,0.07904126409064705 2585,2020-01-15,158.64999389648438,159.13999938964844,157.2100067138672,157.33999633789062,824100.0,0.011282438542719486,-1.458625716784916,-1.7013198050017835,81.60001790366404,74.49443725758287,-3.9498185235696894,-7.312794116528494,-12.80757652737293,-5.92377931534773,19.134770388041307,2.2599945068359375,2.8802093664667723,6.396994018554693,-1.1679991610377556,13.961987198147142,2.614497428758483,10.179490608350903,-6.88172297460693,82.18161843039773,12.03606488279361,3.7824965897962177,1,-4.079994201660156,-5.924995422363281,-14.267494201660156,-10.669998168945312,8.930007934570312,2,0.07576429079665603,1.0902457492944173,156.8800048828125,1.7391239447365365,158.02000427246094,1.3636363636363635,157.32000732421875,0.07576429079665603 2586,2020-01-16,160.55999755859375,160.88999938964844,158.97000122070312,159.3000030517578,628000.0,0.012039103281375585,1.0,0.9618296603457113,85.395296754582,76.46690664089078,-4.894663540169006,-8.911813314012477,-14.367884706357103,-7.818308603297169,20.080883216393435,2.2400054931640625,3.637263930647805,7.819497680664057,-0.5660683436991576,16.20506370502727,3.6267146684824354,12.012280692845678,-7.759684651228355,92.6666259765625,16.976899118367783,4.192783012181608,1,-4.769996643066406,-6.959999084472656,-16.17749786376953,-12.580001831054688,2.260009765625,3,0.06738918465834032,-1.458625716784916,158.64999389648438,1.0902457492944173,156.8800048828125,1.7391239447365365,158.02000427246094,0.06738918465834032 2587,2020-01-17,160.5500030517578,161.58999633789062,160.07000732421875,160.86000061035156,549300.0,-6.224780136965258e-05,-1.3937041931995675,-0.24603088101725704,86.65037067768515,78.9668393840842,-4.064192605636038,-8.410778349726684,-13.952099112305632,-7.836650399954863,21.682442490063554,1.519989013671875,4.219849455489452,7.224002838134766,-1.6366417558790545,16.084647432148586,2.7936805411278556,11.654325135141676,-6.455340307227118,79.40608598700133,-2.932060128207283,4.430322297006906,1,-3.2150039672851562,-6.600006103515625,-16.167503356933594,-12.57000732421875,2.9799957275390625,4,0.06857673184401336,1.0,160.55999755859375,-1.458625716784916,158.64999389648438,1.0902457492944173,156.8800048828125,0.06857673184401336 2588,2020-01-21,161.3000030517578,162.24000549316406,159.25999450683594,159.66000366210938,648400.0,0.004671441829610101,-1.4426142368472068,-5.29036227603859,92.83492354437696,81.9324965154666,-3.915358691538586,-8.567511942270812,-14.343702268596019,-8.635662295033796,23.371422306278028,2.980010986328125,4.616297642393107,7.318502807617193,-1.875774586478201,16.512780201712587,2.721364110569482,11.915641504664904,-5.85618026042232,83.50876441550932,-5.53084359055444,4.5971386970477015,1,-3.1999969482421875,-7.0149993896484375,-16.917503356933594,-13.81500244140625,-5.510009765625,1,0.052324874654205766,-1.3937041931995675,160.5500030517578,1.0,160.55999755859375,-1.458625716784916,158.64999389648438,0.052324874654205766 2589,2020-01-22,163.58999633789062,164.0500030517578,162.42999267578125,162.42999267578125,790700.0,0.014197106279024707,-1.7931125200599827,0.7073195694042557,93.05139127067544,84.84345148102369,-5.293064295190334,-10.2895198238119,-16.209706397484922,-10.975740196864962,24.898678446188196,2.75,4.964128415912853,8.912995910644526,-0.9884746821719546,18.814466503461006,3.9622606142362997,13.863731207052751,-6.786937006189419,93.27475204454498,1.9674173105461676,4.950735296408234,1,-3.3699951171875,-8.344993591308594,-19.329998016357422,-16.104995727539062,-8.479995727539062,2,0.035454509331842354,-1.4426142368472068,161.3000030517578,-1.3937041931995675,160.5500030517578,1.0,160.55999755859375,0.035454509331842354 2590,2020-01-23,165.10000610351562,165.2899932861328,162.17999267578125,163.1300048828125,708100.0,0.009230452958175484,1.646836527972573,1.6982715529715082,92.93615489734059,86.28720696279728,-5.945260937189062,-11.146307858588841,-17.171113064779377,-12.543529562698723,26.601178598932346,3.1100006103515625,5.475388927313617,9.645505523681635,-0.976701948558599,20.26771299592187,4.334401787561518,14.956609259801752,-6.847558027803103,96.99386991865993,6.479890187672353,5.311103736120112,1,-4.260009765625,-9.235008239746094,-20.422508239746094,-17.615005493164062,-1.970001220703125,3,0.021744374349930373,-1.7931125200599827,163.58999633789062,-1.4426142368472068,161.3000030517578,-1.3937041931995675,160.5500030517578,0.021744374349930373 2591,2020-01-24,165.3000030517578,165.9499969482422,164.1300048828125,165.39999389648438,486000.0,0.0012113685090768822,2.0333278232010477,-0.05075674252164888,92.33847889843905,87.20340850033092,-5.437887104574543,-10.62044141337634,-16.82918197291798,-12.812864673884349,28.178970761825482,1.8199920654296875,5.914639035832465,9.039002227783214,-2.014729988003012,20.09273444356944,3.5121361198901013,14.565868335676328,-5.6400459339612325,90.28410075814942,0.6600555744243337,5.526866107893114,1,-4.0550079345703125,-9.105003356933594,-20.15750503540039,-17.81500244140625,-4.9000091552734375,4,0.013793095808854794,1.646836527972573,165.10000610351562,-1.7931125200599827,163.58999633789062,-1.4426142368472068,161.3000030517578,0.013793095808854794 2592,2020-01-27,163.9499969482422,164.91000366210938,161.82000732421875,163.30999755859375,640200.0,-0.008167005920096226,1.4140475523475171,-6.400579887074622,84.38475416757606,87.34668027882192,-3.40677324963346,-8.516235275503732,-14.964650284455814,-11.543944512326135,29.620789831114468,3.4799957275390625,6.253653152577954,6.932996368408197,-4.048796537325586,17.91478927414198,1.4420999155413199,12.423892821275075,-3.0320318643564974,70.10464469158555,-17.620412934548526,5.490896452866887,1,-2.7050018310546875,-7.754997253417969,-18.18499755859375,-16.464996337890625,5.2299957275390625,0,-0.00689228206805137,2.0333278232010477,165.3000030517578,1.646836527972573,165.10000610351562,-1.7931125200599827,163.58999633789062,-0.00689228206805137 2593,2020-01-28,164.80999755859375,165.5,163.8800048828125,164.14999389648438,758900.0,0.005245505497771141,-1.7000330612141095,1.0312567055289321,83.96407577130799,88.12838487618303,-3.5786582965669993,-8.535606783362198,-15.344005790034089,-12.498417120949057,31.338056781088163,1.6199951171875,6.329028982657945,6.981497192382818,-3.771481824216636,17.734476208982272,1.6050076840830911,12.357986700682545,-2.989990234375,72.39703986137744,-14.372933595449808,5.376489508299727,1,-3.2299957275390625,-8.614997863769531,-18.247493743896484,-17.324996948242188,0.160003662109375,1,-0.007766511730223247,1.4140475523475171,163.9499969482422,2.0333278232010477,165.3000030517578,1.646836527972573,165.10000610351562,-0.007766511730223247 2594,2020-01-29,164.17999267578125,165.3699951171875,163.92999267578125,165.0,529300.0,-0.003822613264638397,-1.181809774818514,-1.2424284459240764,78.85132272022913,87.82297430024582,-2.016287330158633,-6.952292430447642,-14.271064054750127,-11.978683737830352,33.9879013400266,1.44000244140625,6.358345727504968,5.519992828369141,-4.428212711958196,15.468198368696477,0.5458900582054866,10.494095598532795,-2.3599853515625,57.14264602106679,-27.775167969174227,4.974102770163666,1,-1.7199935913085938,-7.984992980957031,-17.387489318847656,-16.694992065429688,-0.80999755859375,2,-0.051102447094249825,-1.7000330612141095,164.80999755859375,1.4140475523475171,163.9499969482422,2.0333278232010477,165.3000030517578,-0.051102447094249825 2595,2020-01-30,164.7100067138672,164.80999755859375,162.97999572753906,163.25,476000.0,0.003228249858267418,1.2048368860822325,-1.780480089318943,77.36803315224347,86.9310561222082,-1.7838831806481892,-6.6107187215138765,-14.347685523958205,-12.633612738988433,36.133897536393306,1.8300018310546875,6.430426120567006,5.281506347656261,-3.986668124426984,14.549680819739507,0.6474191116146244,9.915593583697898,-2.0640014648437557,69.9759479500338,-13.744899907939342,4.634087236041625,1,-2.105010986328125,-8.515007019042969,-17.645004272460938,-17.225006103515625,-16.790008544921875,3,-0.05828429185964801,-1.181809774818514,164.17999267578125,-1.7000330612141095,164.80999755859375,1.4140475523475171,163.9499969482422,-0.05828429185964801 2596,2020-01-31,162.47000122070312,164.74000549316406,162.0,164.4199981689453,621000.0,-0.013599692804671992,1.1158248840867449,-1.3356082062644357,66.20512633382242,84.65936230622346,0.8443400290267107,-3.664691633469431,-11.700627869148093,-10.462879703570508,37.52078715139686,2.7400054931640625,6.6360852197939835,2.4740005493164006,-6.008785261228013,10.956786359860814,-1.7673923559558204,6.715393454588622,3.4799957275390625,17.66291277594414,-62.422567030966874,4.2413929052722095,1,0.1349945068359375,-6.275001525878906,-15.037498474121094,-14.985000610351562,-5.7299957275390625,4,0.004062310932175128,1.2048368860822325,164.7100067138672,-1.181809774818514,164.17999267578125,-1.7000330612141095,164.80999755859375,0.004062310932175128 2597,2020-02-03,165.22000122070312,166.00999450683594,163.02999877929688,163.02999877929688,649600.0,0.016926201633151505,-1.7214542515537472,-1.1230799327047225,70.06686132802366,82.12957761551753,-1.3114716737988772,-5.712870116518104,-14.063834890614999,-13.185751168399264,38.53682879974131,3.5399932861328125,6.683041931120755,4.592500305175776,-3.4372377405676673,12.622238350919218,0.5776312823040541,8.607369328047497,-3.220001220703125,80.29939231123406,2.3324889397218698,4.014869022871723,2,-1.3050003051757812,-8.995002746582031,-17.642498016357422,-17.735000610351562,-13.540008544921875,0,-0.02917326769523576,1.1158248840867449,162.47000122070312,1.2048368860822325,164.7100067138672,-1.181809774818514,164.17999267578125,-0.02917326769523576 2598,2020-02-04,168.1300048828125,168.7100067138672,166.3800048828125,166.8000030517578,931700.0,0.017612901831553396,-1.147468937438912,0.6073060951478498,78.53878097043003,80.5170653599347,-3.5210272119827835,-7.827867058840724,-16.55686191534585,-16.051269767980102,39.75865761866363,3.4900054931640625,6.548580867355156,6.743003845214844,-1.0964029049834778,14.582410595413165,2.823300470115697,10.66270722031399,-6.1300048828125,91.35616615917789,11.852638616904215,3.91970337509916,2,-2.8649978637695312,-10.555000305175781,-20.202503204345703,-21.230010986328125,-28.639999389648438,1,0.006245094643877458,-1.7214542515537472,165.22000122070312,1.1158248840867449,162.47000122070312,1.2048368860822325,164.7100067138672,0.006245094643877458 2599,2020-02-05,168.55999755859375,169.89999389648438,167.5800018310547,169.5,1132400.0,0.0025575011199276965,1.666672512978813,-0.7067677799066118,76.97329840235635,78.7434146382698,-3.544642674967861,-7.513690429964811,-16.559830437306573,-16.470869032002554,40.52806765667584,2.3199920654296875,6.438303164009085,6.455996704101551,-1.2452900563634444,14.157283464566547,2.6053533238690534,10.306640084334049,-6.29159729003905,83.03800793457644,3.713241293061415,3.8506433802324995,2,-2.6999969482421875,-10.389999389648438,-20.107498168945312,-21.959999084472656,-22.949996948242188,2,-0.02129803268799102,-1.147468937438912,168.1300048828125,-1.7214542515537472,165.22000122070312,1.1158248840867449,162.47000122070312,-0.02129803268799102 2600,2020-02-06,168.9499969482422,169.8800048828125,168.27999877929688,169.5500030517578,446700.0,0.0023137125966845584,1.5396725440806045,0.6383027076163885,74.89610905900028,76.80537354499882,-3.722555411346576,-7.225886046119513,-16.55879351307931,-16.821436557368543,40.964579590409365,1.600006103515625,6.1983501323053645,6.1804962158203125,-1.4690401336723653,13.83003256531299,2.3557280410739736,10.005264390566651,-6.223701062011713,87.9747128834498,9.910566054944411,3.824768174746335,2,-3.089996337890625,-10.224998474121094,-20.729991912841797,-22.349998474121094,-38.88999938964841,3,-0.033027534370208445,1.666672512978813,168.55999755859375,-1.147468937438912,168.1300048828125,-1.7214542515537472,165.22000122070312,-0.033027534370208445 2601,2020-02-07,169.1199951171875,169.49000549316406,167.82000732421875,168.80999755859375,476300.0,0.001006204036791969,2.1808934228500014,-0.5166573419459844,75.19100369673,75.78384571490481,-3.680776231048526,-6.801048052253179,-16.309342293638963,-16.962749199856233,40.88186413483186,1.6699981689453125,5.773778038192091,5.7514945983886605,-1.9181263886314355,13.421115585408756,1.9166841048786125,9.586305091898708,-5.963277350341798,88.64629790863377,10.307747569529113,3.8348104935100524,2,-3.1699981689453125,-9.720001220703125,-20.717491149902344,-22.519996643066406,-24.409988403320312,4,-0.1253547632469607,1.5396725440806045,168.9499969482422,1.666672512978813,168.55999755859375,-1.147468937438912,168.1300048828125,-0.1253547632469607 2602,2020-02-10,169.94000244140625,170.1199951171875,168.17999267578125,168.7899932861328,479100.0,0.004848671640810709,1.5695490051435443,3.7097361685371135,75.2926903570532,74.82035844665428,-3.980318917813719,-6.98525821556143,-16.768127250566437,-17.783021335004094,41.00530792732239,1.94000244140625,5.271017322740619,5.940502166748047,-1.7103913160954107,13.591395649591504,2.115055425326318,9.765948908169776,-6.378688106782221,95.18734904367125,16.779773564666257,3.8254467414217266,2,-3.8800048828125,-9.8800048828125,-21.627498626708984,-23.340003967285156,-34.83000183105469,0,-0.07767445426978514,2.1808934228500014,169.1199951171875,1.5396725440806045,168.9499969482422,1.666672512978813,168.55999755859375,-0.07767445426978514 2603,2020-02-11,167.88999938964844,170.66000366210938,167.57000732421875,170.1699981689453,539500.0,-0.012063098871995304,-1.1164482347777012,-1.982591850544668,62.76719803484686,73.0332334816118,-1.617577485466029,-4.3826051780552575,-14.396808968044496,-15.756064238150316,40.923014346997746,3.089996337890625,4.773394221789772,3.3969993591308594,-3.894778034480538,10.688776752742257,-0.24888933767482513,7.042888055936544,-3.803990592419325,10.355742545899876,-63.43776962094776,3.645888696805694,2,-1.55999755859375,-7.214996337890625,-18.86750030517578,-21.290000915527344,-31.410003662109375,1,-0.09655135370062218,1.5695490051435443,169.94000244140625,2.1808934228500014,169.1199951171875,1.5396725440806045,168.9499969482422,-0.09655135370062218 2604,2020-02-12,169.27999877929688,169.52000427246094,167.4499969482422,167.9199981689453,515800.0,0.008279226843181053,1.2499937804240921,-0.5964918151276252,62.49995436973654,71.38122472799992,-2.467551487391546,-5.055178222034783,-15.409511369196196,-17.151201389488108,41.02429809235119,2.07000732421875,4.515855902609786,4.166999053955067,-2.479365252872867,10.813363360783,0.8438169005410998,7.490181207369034,-4.5365904955797305,57.009283598975145,-13.277429159752671,3.3231821534139665,2,-2.9499969482421875,-7.409996032714844,-20.107498168945312,-22.68000030517578,-45.029998779296875,2,-0.17598058542623385,-1.1164482347777012,167.88999938964844,1.5695490051435443,169.94000244140625,2.1808934228500014,169.1199951171875,-0.17598058542623385 2605,2020-02-13,170.6699981689453,171.5800018310547,169.0500030517578,169.0500030517578,513700.0,0.008211244090689629,-2.1234646974606286,1.1911723457011747,64.99158254895411,71.24638652968122,-3.2667523109618344,-5.795642774695409,-16.35411701492751,-18.533837139605282,40.99559182181619,2.529998779296875,4.265194495891308,4.95599822998048,-1.3970037971342322,11.309000257095192,1.779497216423124,8.132499243537836,-5.334930347388934,77.9660390742766,9.787143872976046,3.176501013557355,2,-3.3649978637695312,-7.899993896484375,-20.547500610351562,-25.5050048828125,-49.48999786376953,3,-0.1468330569370897,1.2499937804240921,169.27999877929688,-1.1164482347777012,167.88999938964844,1.5695490051435443,169.94000244140625,-0.1468330569370897 2606,2020-02-14,171.3800048828125,171.67999267578125,170.4199981689453,170.4199981689453,533600.0,0.004160114381464686,-1.6249701978860367,0.5925985230954713,71.51127089464742,71.4068764815283,-2.8831553431922714,-5.959000332586925,-16.56454538029689,-19.21471308500321,40.54227844116789,1.2599945068359375,4.225710453540756,5.12500457763673,-1.2227966770957437,11.472805832369204,1.9511039502704932,8.298905205002967,-5.295544980116318,92.9080828376326,23.94118213114629,3.1739006273662436,2,-2.350006103515625,-7.345008850097656,-20.607505798339844,-25.56501007080078,-34.100006103515625,4,-0.24110168133367027,-2.1234646974606286,170.6699981689453,1.2499937804240921,169.27999877929688,-1.1164482347777012,167.88999938964844,-0.24110168133367027 2607,2020-02-18,171.55999755859375,171.72999572753906,169.8800048828125,170.8000030517578,1120200.0,0.001050254817674512,2.3636477132433518,0.7916554080902806,70.343547538547,70.49629498909685,-2.312418693435518,-5.556757501127095,-16.246752717627032,-19.366627577223937,39.783729485162425,1.8499908447265625,4.240111279411195,4.754497528076172,-1.4173274498420767,10.92632250599442,1.6685850391170334,7.84041001703531,-4.6921630676656605,96.02807903199356,26.35927496801672,3.085912488959129,2,-1.970001220703125,-7.5,-19.92249298095703,-24.87999725341797,-37.259994506835966,1,-0.15650496168581696,-1.6249701978860367,171.3800048828125,-2.1234646974606286,170.6699981689453,1.2499937804240921,169.27999877929688,-0.15650496168581696 2608,2020-02-19,169.74000549316406,170.74000549316406,163.0,165.47999572753906,1196600.0,-0.01060848735911235,1.4728413478413478,5.605316521774048,65.63556925622473,69.23654730619334,-0.26823920792617173,-3.2380583689131015,-13.959525676763178,-17.534124626357453,38.4380075055978,8.55999755859375,4.571985998993398,2.5125053405761832,-3.2122958311932734,8.23730651234564,-0.3498952453085451,5.374905926460912,1.989990234375,77.20514079866604,5.705996706529248,2.8624005858847226,2,-2.3750076293945312,-5.605010986328125,-17.91250228881836,-23.06000518798828,-27.639999389648438,2,-0.20401793190826278,2.3636477132433518,171.55999755859375,-1.6249701978860367,171.3800048828125,-2.1234646974606286,170.6699981689453,-0.20401793190826278 2609,2020-02-20,169.38999938964844,170.1999969482422,167.0800018310547,168.8699951171875,761300.0,-0.002062013032806953,1.9158841187333775,0.12206645079947274,63.295429127284265,67.947582869336,0.23678456621644273,-2.5626391433855815,-13.162508761541233,-17.19730678850945,36.588256435293474,3.1199951171875,4.605658583513673,1.8724990844726506,-3.6608709240964004,7.4058690930417015,-0.8941859198118607,4.639184088757162,2.339996337890625,73.19590511930002,1.4419546785002098,2.766685004284524,2,-2.0250015258789062,-5.2550048828125,-17.09749984741211,-22.62000274658203,-31.6199951171875,3,-0.19428539926023836,1.4728413478413478,169.74000549316406,2.3636477132433518,171.55999755859375,-1.6249701978860367,171.3800048828125,-0.19428539926023836 2610,2020-02-21,168.69000244140625,170.16000366210938,167.50999450683594,168.69000244140625,912000.0,-0.004132457351463725,-1.245755369635214,0.0,69.36488843790261,67.3002367294663,1.0013226175100556,-1.6652782705849063,-12.035373084647915,-16.455624042373017,34.372913885081346,2.6500091552734375,4.163000858676185,0.9930023193359432,-4.442213295519053,6.42821793419094,-1.7246054880915551,3.7106101267634415,2.86539337158203,65.17760854632434,-12.864190214037649,2.7176078074275023,2,-1.3250045776367188,-4.220001220703125,-15.897502899169922,-21.920005798339844,-21.82000732421875,4,-0.26344182700953067,1.9158841187333775,169.38999938964844,1.4728413478413478,169.74000549316406,2.3636477132433518,171.55999755859375,-0.26344182700953067 2611,2020-02-24,167.5800018310547,169.14999389648438,165.58999633789062,166.25999450683594,1096600.0,-0.00658012089801896,-1.6766862085976848,100.0,58.1830822122919,65.39916915782617,2.089651652237791,-0.39601153424030144,-10.496200090715718,-15.350685309042547,32.1443340510931,3.55999755859375,3.7313654735995385,-0.23099822998045738,-5.54890493386236,5.086908473901445,-2.889951581921423,2.4279551219605082,3.8042860656738355,52.4628186999785,-24.24856499708119,2.658953351940956,2,-0.21500396728515625,-2.2300033569335938,-13.932502746582031,-20.31000518798828,-28.199996948242188,0,-0.27688268897775126,-1.245755369635214,168.69000244140625,1.9158841187333775,169.38999938964844,1.4728413478413478,169.74000549316406,-0.27688268897775126 2612,2020-02-25,162.82000732421875,168.9199981689453,162.5399932861328,168.08999633789062,983700.0,-0.028404311104106017,-1.1886745045488332,-3.992393767050446,33.68161910210358,62.16743816529912,6.407254131129918,4.50601198506763,-5.338344285229567,-10.596498683924807,31.496761165773567,6.3800048828125,3.2259725906320114,-4.934493255615223,-10.445619709628602,0.5766331983981559,-7.690056482621912,-2.1789300286085336,8.396594814575195,3.414800259026863,-68.4928341735858,2.7555632270066934,2,4.3149871826171875,2.67498779296875,-8.125007629394531,-14.675010681152344,-22.040008544921875,1,-0.15686038199264296,-1.6766862085976848,167.5800018310547,-1.245755369635214,168.69000244140625,1.9158841187333775,169.38999938964844,-0.15686038199264296 2613,2020-02-26,163.52999877929688,165.9600067138672,162.61000061035156,164.2899932861328,903300.0,0.004360590978627954,-1.5769368459971946,0.1442117820102266,34.80361785694528,59.09006744165565,5.602968649539946,3.8949031414197464,-5.653364190239131,-11.258410991759149,30.663030046587675,3.350006103515625,2.6801364907712752,-4.160501861572271,-9.842677924342155,1.5216742011976123,-7.001589892957213,-1.3194138301873295,7.339539005390634,12.924347517758752,-55.1969903982987,2.841088031384945,2,3.6049957275390625,1.964996337890625,-7.887500762939453,-15.035003662109375,-20.539993286132812,2,-0.17874393656046217,-1.1886745045488332,162.82000732421875,-1.6766862085976848,167.5800018310547,-1.245755369635214,168.69000244140625,-0.17874393656046217 2614,2020-02-27,155.7899932861328,162.91000366210938,155.7899932861328,161.97000122070312,1053500.0,-0.04733079894172887,-1.3042075192648137,8.131648161904954,22.468604554653922,54.36529210895563,12.547706167580714,11.567178042067951,2.342433310469289,-3.5303341504577475,30.32330426937724,7.7400054931640625,1.8280586432614996,-11.481007385253918,-19.146962847779378,-3.8150519227284576,-15.313985116516648,-7.648029653991188,14.746362718612517,0.0,-62.89973727697762,3.8329777312627344,2,7.970001220703125,7.970001220703125,0.4025115966796875,-6.969993591308594,-14.139999389648438,3,-0.08787462463955165,-1.5769368459971946,163.52999877929688,-1.1886745045488332,162.82000732421875,-1.6766862085976848,167.5800018310547,-0.08787462463955165 2615,2020-02-28,155.11000061035156,155.4600067138672,148.7100067138672,152.47000122070312,2168900.0,-0.004364803293446018,3.0419021339388097,-0.42718381879100176,21.302742395137187,48.78656672012116,12.056240714317397,12.112078863109815,3.2594713360234664,-2.9180787587370105,30.876004401344602,7.079986572265625,1.320129015833004,-11.680999755859375,-21.037853411177338,-2.3241461005414124,-16.35942658351837,-7.0025729282003795,14.541573631277004,31.311144372571487,-27.161467627446026,4.6784268276589875,2,5.1100006103515625,5.1100006103515625,2.6225013732910156,-5.385002136230469,-7.3699951171875,4,-0.11179160769556085,-1.3042075192648137,155.7899932861328,-1.5769368459971946,163.52999877929688,-1.1886745045488332,162.82000732421875,-0.11179160769556085 2616,2020-03-02,163.1300048828125,163.27999877929688,154.35000610351562,154.9199981689453,1516200.0,0.05170526878281567,1.09870703644002,3.1098517469583564,39.228091245766535,45.32929379870111,3.0652489144675314,4.3680055677576775,-4.461513388928836,-10.953964296886738,31.15870129698023,8.92999267578125,0.8630923166066964,-3.693995666503895,-12.991148010672305,5.603156677664515,-8.3425718385881,0.95458050558031,4.846243956595146,71.35083753497594,16.79856087578996,4.6485761720842085,3,-3.404998779296875,-2.910003662109375,-4.777507781982422,-12.785011291503906,-15.960006713867188,0,-0.09967516262447051,3.0419021339388097,155.11000061035156,-1.3042075192648137,155.7899932861328,-1.5769368459971946,163.52999877929688,-0.09967516262447051 2617,2020-03-03,160.39999389648438,166.4199981689453,159.5,163.2899932861328,1231900.0,-0.01673518607621738,-1.9509667721879342,-0.35200938201025556,38.40197112029023,42.30333845026394,4.521185946265717,7.081469445328253,-1.3945319420413682,-8.21962519087873,30.79240699672754,6.9199981689453125,0.10582863802801512,-6.183006286621094,-15.895823344778648,3.529810771536461,-11.039414815699871,-1.3265977575423165,6.034955572880023,66.00786461286081,5.62274555155259,4.856408529078771,3,-0.9449920654296875,-0.17999267578125,-1.6799964904785156,-9.724998474121094,-11.699996948242188,1,-0.13104731803940917,1.09870703644002,163.1300048828125,3.0419021339388097,155.11000061035156,-1.3042075192648137,155.7899932861328,-0.13104731803940917 2618,2020-03-04,169.17999267578125,169.86000061035156,161.30999755859375,162.22000122070312,987800.0,0.05473814908598529,1.0552873858342808,-2.4083020501692194,49.8739842213017,40.81206679404366,-4.857413520738305,-1.7031552690090166,-9.70763385498509,-16.979164740677334,29.414519203799806,9.460006713867188,-0.6873226933338401,2.5444931030273494,-7.214771267143419,12.303757473198118,-2.3351390820580207,7.4241252881127195,-20.469985961914062,96.78483153281975,34.48669718989176,4.879632185085383,3,-9.744987487792969,-8.959991455078125,-10.45999526977539,-18.50499725341797,-20.919998168945312,2,-0.16786851357128552,-1.9509667721879342,160.39999389648438,1.09870703644002,163.1300048828125,3.0419021339388097,155.11000061035156,-0.16786851357128552 2619,2020-03-05,164.97000122070312,166.6999969482422,162.9499969482422,163.8800048828125,1062900.0,-0.024884688718164294,-1.542362361119732,0.1566088615087804,43.29411882974739,37.91531461535975,-1.497848541496495,2.3442853052504518,-5.118073787739775,-12.785282017627964,27.68167719490861,6.2299957275390625,-1.6247004235716815,-1.4859985351562557,-11.228268707755205,8.256271637442694,-6.357133621455745,3.3851365511432334,-15.83699462890624,76.87942883774889,15.878971228284904,4.871135086299477,3,-5.68499755859375,-4.75,-6.082500457763672,-13.355003356933594,-20.80999755859375,3,-0.1332363191180037,1.0552873858342808,169.17999267578125,-1.9509667721879342,160.39999389648438,1.09870703644002,163.1300048828125,-0.1332363191180037 2620,2020-03-06,163.3699951171875,164.4600067138672,157.88999938964844,159.1699981689453,1214500.0,-0.009698770028952586,1.0595569225176444,3.8532211551922053,40.769747988997075,35.98049970166032,-0.8178521388794024,3.6942221563531916,-3.1450748049932713,-11.19887678106545,26.173163590699943,7.0800018310546875,-2.467642821305361,-2.807004547119135,-12.568127920380476,6.9541188261422064,-7.687566233749806,2.0735571395115358,-13.822448645019534,58.15597813201268,1.1423959077713732,4.880561686630672,3,-4.084991455078125,-3.149993896484375,-4.0424957275390625,-11.454994201660156,-13.069992065429688,4,-0.1329497574210189,-1.542362361119732,164.97000122070312,1.0552873858342808,169.17999267578125,-1.9509667721879342,160.39999389648438,-0.1329497574210189 2621,2020-03-09,147.9199981689453,156.66000366210938,145.14999389648438,150.6300048828125,2051200.0,-0.09457059074501228,-1.790300236926941,-0.645240162615213,29.84997948933251,35.55476196690798,12.907453419904101,18.41887947139128,12.518325580684007,4.175163342067549,25.423894833520166,18.220001220703125,-3.701942415432626,-17.197001647949207,-29.802452874752873,-4.591550421145541,-23.49972726135104,-10.894276034547374,21.94000244140625,11.21005066707011,-39.18022616908722,6.30272561340183,3,9.584999084472656,10.519996643066406,11.479999542236328,4.540000915527344,-0.7899932861328125,0,-0.0012168244862718058,1.0595569225176444,163.3699951171875,-1.542362361119732,164.97000122070312,1.0552873858342808,169.17999267578125,-0.0012168244862718058 2622,2020-03-10,156.74000549316406,156.75999450683594,147.07000732421875,151.07000732421875,1486800.0,0.0596268755638103,2.3940551937553614,-2.0922450634279826,40.10051837119988,36.14330646849182,3.5026399143790172,9.02180982998837,4.0295716413095874,-4.681460979014844,24.46315066579381,9.689987182617188,-4.883062525777859,-7.716994476318348,-20.63750722979745,5.203518277160754,-14.177250853057899,-1.2567380995787971,12.62579498291015,46.90412160096826,-0.09036169603738387,6.460256376739545,3,0.7649917602539062,1.6999893188476562,2.659992218017578,-3.5450057983398438,-7.6300048828125,1,-0.061056571320817876,-1.790300236926941,147.9199981689453,1.0595569225176444,163.3699951171875,-1.542362361119732,164.97000122070312,-0.061056571320817876 2623,2020-03-11,151.67999267578125,155.17999267578125,148.57000732421875,152.1699981689453,1392000.0,-0.03228284190409514,1.0307191794467923,-0.08642074980691032,37.4165098035049,37.80418482947526,7.492918278473326,13.497148687880724,9.376929259995677,0.31996336141952497,23.817350430385638,8.169998168945312,-5.972980749801252,-11.966506958007812,-25.968698899889176,2.0356849838735513,-18.96760292894851,-4.965410987067116,17.20149166870118,30.30161417431553,-12.825910737626202,7.001095970940687,3,5.825004577636719,6.760002136230469,8.390007019042969,1.8250045776367188,2.1100006103515625,2,-0.019646597253659248,2.3940551937553614,156.74000549316406,-1.790300236926941,147.9199981689453,1.0595569225176444,163.3699951171875,-0.019646597253659248 2624,2020-03-12,139.49000549316406,149.05999755859375,132.0,142.25,1788400.0,-0.08036648055932805,1.0830291044352056,5.632578706442874,32.164673387169685,39.01106605081221,19.140417884817055,24.602285337104405,21.75174197454092,12.385790851572438,23.702575865304958,19.67999267578125,-6.629503985875772,-22.666994476318365,-40.070679885396885,-5.263309067239845,-31.36883718085761,-13.96515177177912,28.916849042358393,23.074565446606236,-16.55062356036388,8.701842704539256,3,11.439994812011719,12.374992370605469,21.93000030517578,15.974998474121094,9.830001831054688,3,0.06287180922149771,1.0307191794467923,151.67999267578125,2.3940551937553614,156.74000549316406,-1.790300236926941,147.9199981689453,0.06287180922149771 2625,2020-03-13,145.61000061035156,147.99000549316406,133.60000610351562,145.2899932861328,1761700.0,0.043874076107104365,4.665335031418582,-0.11594491345042819,37.354666481179365,38.80290774363586,12.886260227125092,17.40074130853958,15.833792307002113,6.188736788954003,23.01564737375414,14.389999389648438,-7.304240275284712,-15.293999481201183,-33.696808981820965,3.1088100194185984,-24.49540423151109,-6.092594730891278,21.34057974375,54.967704482301095,16.265525252789097,9.201404750309896,3,5.319999694824219,6.254997253417969,16.404998779296875,10.734992980957031,-0.399993896484375,4,-0.00995808627267536,1.0830291044352056,139.49000549316406,1.0307191794467923,151.67999267578125,2.3940551937553614,156.74000549316406,-0.00995808627267536 2626,2020-03-16,130.05999755859378,142.4499969482422,128.71000671386722,132.53999328613278,1402700.0,-0.10679213643690022,-4.305038662640889,-7.749809269502016,33.22751969221184,38.227968696071585,25.98451273323286,31.301264534104234,31.35193069364007,21.5856448110531,22.37558464448694,16.899993896484347,-7.345845121612143,-28.778002166748024,-51.09103731759754,-6.464967015898509,-39.93451974217277,-17.62148459132328,35.49255958134373,4.8128036799537,-36.76866914372953,11.156517575424756,3,19.225006103515597,20.160003662109347,32.23250198364255,26.620002746582003,21.13999938964841,0,0.15562052801089465,4.665335031418582,145.61000061035156,1.0830291044352056,139.49000549316406,1.0307191794467923,151.67999267578125,0.15562052801089465 2627,2020-03-17,144.7100067138672,148.61000061035156,130.83999633789062,131.94999694824222,1620800.0,0.11264039235948298,-1.372495492650729,-5.145174092008302,41.56810552735855,37.30509328563346,9.917785946905212,15.32215883794396,16.79224449585405,6.905294929334502,21.622098808171593,18.550003051757784,-6.961312531250513,-12.785493469238276,-35.10656994322943,9.53558300475288,-23.94603170623384,-1.624955232242712,18.631997400506094,60.445819740975104,14.60988885321742,11.16053823699557,3,2.9949951171875,5.5099945068359375,17.964988708496094,12.334991455078125,2.989990234375,1,0.016723087946021176,-4.305038662640889,130.05999755859378,4.665335031418582,145.61000061035156,1.0830291044352056,139.49000549316406,0.016723087946021176 2628,2020-03-18,135.11000061035156,137.41999816894528,123.9499969482422,133.0,1720800.0,-0.06633961480284889,3.002974672207922,0.1653604228451166,40.886661082806285,37.03759798041778,15.842763165777853,23.394181031242084,26.361599441760035,16.45699018989461,24.057919024302493,20.760009765624986,-7.927296611781486,-20.65399932861328,-44.30859932622752,3.00060066900096,-32.4812993274204,-8.82669932980616,26.154083659991358,44.444457948394756,-6.892422823445344,11.827299998807115,3,9.095001220703125,12.729995727539062,27.949996948242188,22.044998168945312,13.42999267578125,2,0.10361927271671845,-1.372495492650729,144.7100067138672,-4.305038662640889,130.05999755859378,4.665335031418582,145.61000061035156,0.10361927271671845 2629,2020-03-19,136.47999572753906,144.97999572753906,131.78999328613278,135.30000305175778,1124600.0,0.010139849833458836,-2.2170689770671754,0.5592380731987898,41.83968423202658,37.15647978519884,11.182413718870123,20.482377458740046,24.93497616979488,15.028277094700115,26.18475782069072,13.190002441406278,-8.745735001042675,-17.638504028320312,-41.87361131774918,6.596603261108555,-29.756057673034746,-5.520950383605879,21.798961557035796,50.81101751233509,-2.932620749669958,12.117553644714429,3,3.875,11.360000610351562,27.022506713867188,20.94500732421875,15.32000732421875,3,0.12683175630478805,3.002974672207922,135.11000061035156,-1.372495492650729,144.7100067138672,-4.305038662640889,130.05999755859378,0.12683175630478805 2630,2020-03-20,124.25,137.60000610351562,123.54000091552734,137.39999389648438,1509200.0,-0.08961017079714984,1.0752747141373897,-11.144131795375515,33.57553241383542,37.57043011014361,19.31035941357277,30.791005197628635,36.9192847848671,27.141094661872728,28.637170924946698,14.060005187988281,-11.179853599096475,-27.646499633789062,-54.28608204168785,-1.006917225890291,-40.966290837738455,-14.32670842983967,31.282640457668236,2.832066586020892,-46.67327789006328,13.319791203949386,3,15.89999771118164,23.384998321533203,39.85000228881836,33.17500305175781,27.539993286132812,4,0.2017706826898893,-2.2170689770671754,136.47999572753906,3.002974672207922,135.11000061035156,-1.372495492650729,144.7100067138672,0.2017706826898893 2631,2020-03-23,121.18000030517578,125.76000213623048,116.61000061035156,125.7300033569336,1398700.0,-0.024708247040838738,2.9696313728605244,0.34600799723369047,33.47936306706018,36.83474618746143,20.325882365548296,31.839001131477403,39.654501284864466,30.080782449107573,30.68209433111987,9.15000152587892,-13.306955061790973,-28.39649925231933,-57.273016754015174,0.4800182493765135,-42.83475800316725,-13.958240501471408,31.15337619827835,14.281249046325684,-31.76779729963671,14.438258750847925,3,14.714996337890625,22.98999786376953,43.85750198364258,36.70500183105469,31.89000701904297,0,0.19830010189944725,1.0752747141373897,124.25,-2.2170689770671754,136.47999572753906,3.002974672207922,135.11000061035156,0.19830010189944725 2632,2020-03-24,137.27999877929688,138.05999755859378,125.37000274658205,126.86000061035156,1300500.0,0.1328601950286794,1.1185307742373392,-2.2901079516682374,37.34328169537467,36.826609731002506,1.313295990932403,14.469354981687758,23.394097418990413,13.917701524074602,31.330841998416854,16.879997253417997,-15.031122582615495,-11.019500350952143,-39.68821365150629,17.649212949602003,-25.353857001229215,3.31485629932493,10.766572616984945,72.8586595928694,31.85476134813203,14.334356650277073,3,-4.444999694824219,6.8899993896484375,29.252498626708984,20.654998779296875,15.550003051757812,1,0.10139858896214227,2.9696313728605244,121.18000030517578,1.0752747141373897,124.25,-2.2170689770671754,136.47999572753906,0.10139858896214227 2633,2020-03-25,134.30000305175778,138.89999389648438,128.0,134.61000061035156,1662900.0,-0.021707428278244567,1.452196480002197,-0.029750250774291224,37.71135665164059,37.44290787149927,1.7530249209602857,15.965808207700519,26.15318628597933,16.851773523883253,31.97921350277504,10.899993896484375,-14.841812373702226,-12.537996292114286,-40.91626807418072,15.840275489952163,-26.727132183147518,1.6511395989189452,9.974179850212408,62.354619267061565,24.819297453209593,14.189135891033223,3,-1.6900024414062216,9.375000000000028,32.5249938964844,23.659996032714872,19.149993896484403,2,0.09977657179441901,1.1185307742373392,137.27999877929688,2.9696313728605244,121.18000030517578,1.0752747141373897,124.25,0.09977657179441901 2634,2020-03-26,142.10000610351562,143.47999572753906,135.53999328613278,135.53999328613278,1248100.0,0.05807894917732659,-1.4207277218625798,-21.161498326440366,41.881064156920786,37.945840946581654,-6.3003658517855285,7.470621595275844,18.255109680068188,9.102151393247624,30.927513750971197,9.179992675781278,-15.889951130112934,-4.053493881225592,-32.18191953477813,24.07493177232695,-18.11770670800186,10.010718945550678,-25.490005493164062,94.86419845628956,57.4613049729099,14.064212826776272,3,-9.490005493164062,1.30499267578125,23.64999008178711,16.239990234375,12.360000610351562,3,0.04532010489799587,1.452196480002197,134.30000305175778,1.1185307742373392,137.27999877929688,2.9696313728605244,121.18000030517578,0.04532010489799587 2635,2020-03-27,137.77000427246094,143.47000122070312,136.97999572753906,139.10000610351562,1234300.0,-0.03047151052126207,-3.4604558730225317,-0.20274378542834925,45.7662496796953,39.33903316741314,-3.5754128619045105,10.998864576319079,22.377640126982385,13.447328496443902,28.79017340492646,6.4900054931640625,-16.51217629822628,-7.516495895385731,-35.551323444259396,20.518331653487934,-21.53390966982255,6.500917879051087,-20.622603759765624,78.74956273651979,36.462328174232695,14.017413774436829,3,-5.160003662109375,5.614997863769531,27.979991912841797,20.764991760253906,19.720001220703125,4,0.10183638197143718,-1.4207277218625798,142.10000610351562,1.452196480002197,134.30000305175778,1.1185307742373392,137.27999877929688,0.10183638197143718 2636,2020-03-30,146.8699951171875,147.92999267578125,138.10000610351562,138.80999755859378,793900.0,0.06605204734355641,-1.0738411022405356,-6.06014019710196,45.892629680663944,39.81953585111375,-11.22005214392334,0.6516670726282427,13.110068428929537,4.496376722598882,28.76482525918028,10.159988403320312,-15.328113103415035,2.3964954376220646,-24.3741376847274,29.16712855997153,-10.988821123552668,15.781811998796798,-29.195942700195317,95.30142716410612,51.38411149994907,13.385316561174736,3,-14.599998474121094,-3.6349945068359375,19.047504425048828,11.990005493164062,8.30999755859375,0,0.033499001378870075,-3.4604558730225317,137.77000427246094,-1.4207277218625798,142.10000610351562,1.452196480002197,134.30000305175778,0.033499001378870075 2637,2020-03-31,139.3800048828125,146.5399932861328,138.42999267578122,144.9199981689453,1422200.0,-0.05099741596912799,-1.180102504363297,-0.687344288364699,44.98287213597329,40.27467041257675,-5.102181417397446,6.83666891510012,20.342310517013402,12.117635308396075,29.500346101156282,8.440002441406278,-15.233712257174716,-4.04249534606933,-29.812186901973377,21.727196209834716,-16.927341124021353,8.842350431882693,-20.495714855468748,57.09989495701813,10.98687208908769,12.884845777952025,3,-7.110008239746094,3.8549957275390625,26.977493286132812,19.639991760253906,18.889999389648438,1,0.09822070570966401,-1.0738411022405356,146.8699951171875,-3.4604558730225317,137.77000427246094,-1.4207277218625798,142.10000610351562,0.09822070570966401 2638,2020-04-01,140.77999877929688,142.49000549316406,133.5,134.22000122070312,1343500.0,0.010044438566790603,-1.2475013732910156,-1.1841165177968926,50.57697179518958,41.245480141817076,-6.27297464044463,3.3728551695529063,18.671343876382593,10.826449024329634,31.187375822170317,8.990005493164062,-13.23576226704813,-1.2225017547607422,-23.96856990685427,21.523566397332786,-12.595535830807506,10.150532321286022,-20.73388064601562,50.450467598056015,1.3644424473006822,11.373034076046764,4,-8.510002136230469,2.4550018310546875,25.534996032714844,18.23999786376953,18.790008544921875,2,0.08559456709932789,-1.180102504363297,139.3800048828125,-1.0738411022405356,146.8699951171875,-3.4604558730225317,137.77000427246094,0.08559456709932789 2639,2020-04-02,142.99000549316406,144.3300018310547,134.44999694824222,137.02999877929688,1044400.0,0.015698300419307865,1.2870383288799028,0.9085379469477759,48.78568994754331,42.93549764556239,-8.339401044267106,-0.5989783628930638,16.136633395610687,8.754853378008704,32.88505975052967,9.880004882812472,-13.099630072432944,2.08650474548341,-17.949700617742906,22.122710108709725,-7.931597936129748,12.104607427096568,-21.828532378182814,65.76583721412227,16.704045533028463,10.018102681613154,4,-10.720008850097656,0.2449951171875,23.324989318847656,16.029991149902344,17.720001220703125,3,0.07315190610002587,-1.2475013732910156,140.77999877929688,-1.180102504363297,139.3800048828125,-1.0738411022405356,146.8699951171875,0.07315190610002587 2640,2020-04-03,141.64999389648438,143.2899932861328,138.16999816894528,141.67999267578125,815700.0,-0.009371365446543378,2.150766225961556,-0.005033346561015886,56.18661074220724,45.45852516502318,-4.773636175055117,-1.0220055684290514,17.080995909596055,10.275588968997226,33.76343740580193,5.119995117187528,-12.154317663608253,1.8324932098388729,-15.206849534850846,18.871835954528578,-6.6871781625059725,10.352164582183718,-19.41777999907113,56.47954284940847,1.7453466622916451,8.519671372344853,4,-4.999996185302734,1.5850067138671875,22.110000610351562,17.3800048828125,14.95001220703125,4,0.09043426310871694,1.2870383288799028,142.99000549316406,-1.2475013732910156,140.77999877929688,-1.180102504363297,139.3800048828125,0.09043426310871694 2641,2020-04-06,147.74000549316406,148.80999755859375,144.8800048828125,146.1999969482422,1244000.0,0.042993377049703074,1.1358698356359775,-51.33570701932859,51.7800486180048,47.062610378648756,-7.487270858685946,-7.511301495873482,10.651496784214658,4.393489850989823,32.80833258201567,7.160003662109375,-11.234733624867033,7.931504440307606,-9.090000240862878,24.953009121478075,-0.5792479002776361,16.442256780892848,-24.4798804446161,93.01115456527891,37.3884136928875,8.510752340585235,4,-9.335006713867188,-4.5050048828125,12.479995727539062,11.344993591308594,6.6899871826171875,0,0.06599431188224192,2.150766225961556,141.64999389648438,1.2870383288799028,142.99000549316406,-1.2475013732910156,140.77999877929688,0.06599431188224192 2642,2020-04-07,147.1699981689453,152.88999938964844,146.57000732421875,151.50999450683594,967200.0,-0.0038581785774004507,-1.2815946324104575,-2.8181638031825296,57.92586571263136,49.30866694098107,-5.997539185686492,-8.110864164814075,10.911914937651488,5.158869318490531,31.723850101910266,6.3199920654296875,-8.008855234547468,7.839997482299793,-7.646239176655115,23.326234141254716,0.09687915282233917,15.583115811777247,-22.376880769794596,70.50025064076686,12.90736753143387,7.7431183294774595,4,-3.9749984741210938,-3.93499755859375,12.802505493164062,11.915000915527344,6.7299957275390625,1,0.05442681665077398,1.1358698356359775,147.74000549316406,2.150766225961556,141.64999389648438,1.2870383288799028,142.99000549316406,0.05442681665077398 2643,2020-04-08,148.6999969482422,150.89999389648438,147.1699981689453,147.83999633789062,883800.0,0.010396132352604281,-2.3909099105972436,-0.1981569898673117,58.014166015372865,51.10123381414241,-5.889423950830178,-10.409251400736679,9.05599801719336,3.8081384870002353,30.580760841010925,3.7299957275390625,-4.223457757736043,9.518996047973644,-5.517746718752733,24.55573881470002,2.0006246646104557,17.037367431336833,-21.659128989851652,77.27764703545927,18.049183574028888,7.518371383363188,4,-5.504997253417969,-5.464996337890625,11.137504577636719,10.385002136230469,5.8600006103515625,2,0.06435781789255701,-1.2815946324104575,147.1699981689453,1.1358698356359775,147.74000549316406,2.150766225961556,141.64999389648438,0.06435781789255701 2644,2020-04-09,148.25999450683594,152.63999938964844,147.22999572753906,149.63999938964844,1076800.0,-0.002958994286727523,-2.1453487340536896,-1.6046557016376573,68.62683472402549,53.641298819067984,-5.010660516496529,-9.7799592225781,9.17855977228669,4.406711311191202,28.035676420582767,5.410003662109375,-1.887873318764747,8.6404941558838,-6.936001380052687,24.216989691820302,0.8522463879155566,16.428741923852044,-19.151196033944757,68.54616508930336,2.0937205386899365,7.788247767968249,4,-5.064994812011719,-6.6049957275390625,11.567508697509766,10.825004577636719,10.060012817382812,3,0.07628499417529211,-2.3909099105972436,148.6999969482422,-1.2815946324104575,147.1699981689453,1.1358698356359775,147.74000549316406,0.07628499417529211 2645,2020-04-13,144.16000366210938,148.0,142.4600067138672,146.14999389648438,704600.0,-0.027654060411674397,-1.055662188099808,1.442016806722689,67.54734436379673,56.047378228304964,0.10177696819857829,-6.107292373971859,12.88983618884123,8.640646154946978,25.34644250393667,5.79998779296875,0.6472424260588241,4.613003158569342,-10.859241702969712,20.08524802010841,-3.1231192722001992,12.349125589338882,-13.148709115877608,16.29911929075109,-54.40823798967831,7.736122430769533,4,-0.9650039672851562,-3.625,15.592498779296875,14.924995422363281,13.899993896484375,0,0.11480301492325617,-2.1453487340536896,148.25999450683594,-2.3909099105972436,148.6999969482422,-1.2815946324104575,147.1699981689453,0.11480301492325617 2646,2020-04-14,150.3000030517578,150.85000610351562,146.80999755859375,147.8800048828125,1070200.0,0.04259155961205252,1.2954566143735884,-1.2160854496380813,61.725507268124545,57.907671020766216,-6.146923621863351,-11.228927264676429,6.49666837127657,2.6569643959497284,22.123500126332296,6.69000244140625,2.2915259963172048,9.741002273559559,-5.766178832520637,25.248183379639755,1.987411720519475,17.494592826599643,-17.53841211805272,75.16780290838868,4.537073279896205,7.753590553040097,4,-7.105003356933594,-13.615005493164062,9.452499389648438,8.784996032714844,9.239990234375,1,0.041916187118028914,-1.055662188099808,144.16000366210938,-2.1453487340536896,148.25999450683594,-2.3909099105972436,148.6999969482422,0.041916187118028914 2647,2020-04-15,147.1300048828125,148.6300048828125,146.0399932861328,147.55999755859375,722300.0,-0.021091138420361033,1.0155674828413328,-0.17768305831762266,61.51498858809247,59.12300621997765,-1.9690439740106456,-8.29354757274146,9.282788389047653,5.936415704376202,19.931445271677966,4.260009765625,3.593839222238273,6.4500041961669865,-9.230352861580712,22.130361253914685,-1.390174332706863,14.290182725040836,-12.758141272631946,45.87427827974267,-24.737414966045677,7.840178528873848,4,-3.4600067138671875,-10.44500732421875,10.842491149902344,11.309989929199219,9.709991455078125,2,0.049615901248580174,1.2954566143735884,150.3000030517578,-1.055662188099808,144.16000366210938,-2.1453487340536896,148.25999450683594,0.049615901248580174 2648,2020-04-16,149.11000061035156,149.94000244140625,146.1999969482422,148.30999755859375,912400.0,0.013457457091203828,2.040646573914985,-1.8605039034776438,57.02545058388037,60.03853517957066,-2.953789327353604,-9.6665288245527,6.8401950293284415,4.072749701485634,17.169762150871534,3.7400054931640625,4.308619647350497,7.72999992370606,-8.152062687875627,23.61206253528775,-0.21103138208479777,15.671031229496919,-13.256686137813574,65.32415207237887,-2.1280662782221498,7.941031305790844,4,-3.5800018310546875,-13.215003967285156,8.862495422363281,9.329994201660156,8.169998168945312,3,0.0321238901919787,1.0155674828413328,147.1300048828125,1.2954566143735884,150.3000030517578,-1.055662188099808,144.16000366210938,0.0321238901919787 2649,2020-04-17,153.7899932861328,154.02999877929688,151.39999389648438,153.47999572753906,957800.0,0.031386175686571205,5.658168192529069,0.3874954700642774,65.94346350281607,61.12262993074941,-6.638840842431961,-13.684836493391714,1.7285868141273966,-0.4642747143113297,15.697588387553699,4.9199981689453125,5.922561173991625,11.544492721557617,-5.082407820304326,28.17139326341956,3.23104245062666,19.857942992488574,-16.573744020226002,97.92562093554773,30.584583754553364,8.31345027093097,4,-5.544990539550781,-18.469993591308594,4.182502746582031,4.650001525878906,6.670013427734375,4,0.005006855491750395,2.040646573914985,149.11000061035156,1.0155674828413328,147.1300048828125,1.2954566143735884,150.3000030517578,0.005006855491750395 2650,2020-04-20,149.32000732421875,151.60000610351562,148.49000549316406,151.58999633789062,722100.0,-0.02906551893527598,1.7161476032463119,-7.3226028745816105,52.68582875892912,61.22327216862989,-1.0800225943573025,-7.631646703341232,5.6935438622262495,4.099708481241237,13.40400488257352,5.29998779296875,6.58209997307884,5.8210063934326115,-8.746014720955714,20.388027507820937,-1.4625041637615368,13.10451695062676,-10.422383106972944,41.05146161529162,-21.81288064221122,7.283510557194158,4,-1.0750045776367188,-14.000007629394531,2.0774917602539062,2.5449905395507812,14.139999389648438,0,0.06027323572559351,5.658168192529069,153.7899932861328,2.040646573914985,149.11000061035156,1.0155674828413328,147.1300048828125,0.06027323572559351 2651,2020-04-21,145.2100067138672,148.1699981689453,144.5500030517578,146.97000122070312,810300.0,-0.0275247817355615,-1.3506447825376144,0.775331729024105,56.90267868918208,61.10958472157998,2.9428262601855124,-1.7171100631246077,9.234864002851793,8.289862298745277,10.554058910351674,4.7700042724609375,7.280860114896086,0.509505462646473,-9.583313101086816,10.602324026379762,-4.536903819220186,5.555914744513132,-4.799145040416278,6.9620670839764935,-54.29205266073767,5.046409281866645,4,3.0349960327148438,-9.890007019042969,6.187492370605469,6.654991149902344,23.129989624023438,1,0.08849246092280105,1.7161476032463119,149.32000732421875,5.658168192529069,153.7899932861328,2.040646573914985,149.11000061035156,0.08849246092280105 2652,2020-04-22,151.1999969482422,152.8300018310547,146.89999389648438,148.61000061035156,710200.0,0.041250533416599344,1.027351024815721,-1.4715934213606374,61.12772312560801,61.455535511606094,-2.6992460279545867,-6.968033402131084,2.7076372178254644,2.37782843920138,9.230458059872365,7.6199951171875,7.398896523524883,5.803495788574224,-4.051772170512919,15.658763747661368,0.8758618090306527,10.731129768117796,-9.42722156420669,70.14764655606723,7.21600745084266,4.927633979543576,4,-2.9549942016601562,-15.879997253417969,-1.4474945068359375,-0.9799957275390625,21.479995727539062,2,0.055158707051730316,-1.3506447825376144,145.2100067138672,1.7161476032463119,149.32000732421875,5.658168192529069,153.7899932861328,0.055158707051730316 2653,2020-04-23,147.6999969482422,152.1199951171875,146.72000122070312,151.49000549316406,1082800.0,-0.023148148615360742,1.1386166136888287,-1.4633258315757225,54.895024827652705,59.92977885645356,0.7196672543123555,-2.5430502012122815,5.684741544142554,5.924567962942831,7.928446783999562,5.399993896484375,7.537423786552182,1.6334960937500114,-6.758803470148962,10.025795657648985,-2.5626536881994753,5.829645875699498,-4.7014992246805605,33.22779869334488,-28.133107959301356,4.196149781949486,4,0.5450057983398438,-12.379997253417969,1.2625045776367188,2.5200042724609375,21.680007934570312,3,0.06188219078197621,1.027351024815721,151.1999969482422,-1.3506447825376144,145.2100067138672,1.7161476032463119,149.32000732421875,0.06188219078197621 2654,2020-04-24,148.5399932861328,149.14999389648438,146.6300048828125,149.14999389648438,975900.0,0.005687179114736152,7.262250794206669,0.16094966623990467,57.23587872059413,58.784060451653275,-0.0854168972092566,-3.0312552619685107,4.2760186966958145,5.153116339089337,7.09777514021104,2.519989013671875,7.181664341358612,2.1514930725097656,-6.092895121736632,10.395881266756163,-1.970701024613419,6.27368716963295,-4.438345456997666,48.18829495907032,-13.220417761377703,4.122194097123194,4,0.7500076293945312,-13.219993591308594,-2.5174942016601562,-0.6999969482421875,22.420013427734375,4,0.058839409507230656,1.1386166136888287,147.6999969482422,1.027351024815721,151.1999969482422,-1.3506447825376144,145.2100067138672,0.058839409507230656 2655,2020-04-27,151.8000030517578,152.4199981689453,149.17999267578125,151.07000732421875,797700.0,0.02194701705247315,2.2893691181596374,-1.196713110038272,54.53327426994242,57.98492345185526,-2.400122173544446,-5.466552938025359,0.42862742055245917,2.0031788805118254,6.370701530386228,3.8800048828125,6.7723331221092735,4.710002899169922,-2.8016868918685134,12.221692690208357,0.9541580036507185,8.465847794689125,-6.705520127606491,87.56039938227696,28.903751365268157,3.7558448955192145,4,-2.5100021362304688,-16.480003356933594,-7.702507019042969,-3.9600067138671875,18.959991455078125,0,0.05704877133076636,7.262250794206669,148.5399932861328,1.1386166136888287,147.6999969482422,1.027351024815721,151.1999969482422,0.05704877133076636 2656,2020-04-28,151.7899932861328,159.99000549316406,151.49000549316406,159.3000030517578,672600.0,-6.594048368746552e-05,-1.0961813447326039,-10.287744821387513,55.223878536922015,57.28591122394743,-2.4099639406914832,-5.342988065857696,-0.18386031343337095,2.142522762484589,6.434976802196367,8.5,5.644172329791957,4.453993225097662,-3.3441477253624896,12.252134175557813,0.5549227498675862,8.353063700327738,-5.8019587764669325,38.62266592504691,-17.770149334346215,3.8990704752300753,4,0.480010986328125,-13.489990234375,-7.897495269775391,-4.154994964599609,12.670013427734375,1,0.07688262694455572,2.2893691181596374,151.8000030517578,7.262250794206669,148.5399932861328,1.1386166136888287,147.6999969482422,0.07688262694455572 2657,2020-04-29,153.07000732421875,154.82000732421875,151.61000061035156,154.0500030517578,856600.0,0.008432795933214443,1.5476200567965075,0.1304919378433731,54.96931063357831,57.05745122946943,-3.0829882886243354,-5.844442282564501,-2.09013511579829,0.993573501006864,6.502725589563049,3.2100067138671875,4.907934923089385,5.049507141113281,-2.1916389228954642,12.290653205122027,1.4289341091088943,8.670080173117668,-5.401736296533102,48.2036088861884,-5.3182575957112235,3.620573032004378,4,-0.8000030517578125,-10.390003204345703,-13.03750991821289,-8.900009155273438,13.05999755859375,2,0.09975820397870883,-1.0961813447326039,151.7899932861328,2.2893691181596374,151.8000030517578,7.262250794206669,148.5399932861328,0.09975820397870883 2658,2020-04-30,152.8300018310547,153.2899932861328,150.47000122070312,152.1699981689453,1483100.0,-0.0015679459180772959,2.569640546230661,-0.6734760607240171,55.220480319050665,55.86600865349549,-2.5253783189690466,-4.906976926040784,-2.4334186514161047,1.3548387755769227,6.041554948543873,2.8199920654296875,4.319263170509146,4.2070014953613395,-2.481696739519748,10.895699730242427,0.8626523779207957,7.551350612801883,-3.6831226675116397,46.40716066613291,-4.998838496144515,3.344349117440541,4,-0.55999755859375,-8.834999084472656,-14.327503204345703,-8.660003662109375,16.839996337890625,3,0.12988281493753862,1.5476200567965075,153.07000732421875,-1.0961813447326039,151.7899932861328,2.2893691181596374,151.8000030517578,0.12988281493753862 2659,2020-05-01,153.4499969482422,154.5399932861328,149.85000610351562,149.85000610351562,1036100.0,0.004056763133935437,-1.6055550610565044,5.454501317797198,61.52890895284697,56.84857311948636,-3.574578948450494,-4.957320647082042,-3.6302410870179074,0.8481659667005204,5.837204112620086,4.6899871826171875,3.9922962541573668,4.303997039794922,-2.1622300991131453,10.770224178702989,1.070883470340874,7.53711060924897,6.540008544921875,39.50045522235318,-15.671078182156535,3.2331135694540376,5,-1.17999267578125,-6.704994201660156,-15.3074951171875,-9.279998779296875,15.8800048828125,4,0.10381237048797987,2.569640546230661,152.8300018310547,1.5476200567965075,153.07000732421875,-1.0961813447326039,151.7899932861328,0.10381237048797987 2660,2020-05-04,154.4600067138672,155.47999572753906,151.3800048828125,152.3000030517578,779400.0,0.006582012288769645,-1.0499954223632812,0.600002543137978,55.91581801595837,56.73892193357261,-4.222885842115659,-5.226389586962426,-5.19466825269194,-0.05187641185662528,5.66071197363666,4.0999908447265625,3.9168514826741045,4.673506164550787,-1.1745917625644893,10.521604091666063,1.749457200993163,7.597555128108411,5.327198791503918,45.46351960393358,-6.882078796047068,2.9240489635576314,5,-1.1500015258789062,-7.715003967285156,-16.45250701904297,-10.290008544921875,16.779998779296875,0,0.10682376850187358,-1.6055550610565044,153.4499969482422,2.569640546230661,152.8300018310547,1.5476200567965075,153.07000732421875,0.10682376850187358 2661,2020-05-05,157.49000549316406,159.14999389648438,154.67999267578125,154.91000366210938,965000.0,0.019616720494579853,-1.9407672500765443,1.1944432670707412,64.79154675389128,57.14601344782631,-5.953896773769884,-7.893177936136567,-8.719522355168749,-2.9501383011275664,6.315007981286769,4.6899871826171875,2.992864304921113,7.216004943847651,0.5218770239244463,13.910132863770855,3.8689409838860627,10.563068903809238,2.098456024169934,82.15063890110322,27.789061181903477,3.347063959961596,5,-4.180000305175781,-10.745002746582031,-19.492504119873047,-13.32000732421875,5.1999969482421875,1,0.08425924535413043,-1.0499954223632812,154.4600067138672,-1.6055550610565044,153.4499969482422,2.569640546230661,152.8300018310547,0.08425924535413043 2662,2020-05-06,155.17999267578125,161.74000549316406,154.5,160.0,880500.0,-0.014667678816501661,-1.3430466257789893,-1.8682185672125524,58.58555643180232,57.556072514954046,-3.3748520503398254,-5.219936879154062,-6.787957929158097,-0.5129792072428074,7.387065455364786,7.2400054931640625,3.1801684310642884,4.5054924011230355,-2.362891814856681,11.373876617102752,1.0713002931331914,7.93968450911288,-5.329986572265625,44.82747557502794,-7.810849104389781,3.4341921079898516,5,-0.9949874877929688,-7.559989929199219,-17.427494049072266,-11.009994506835938,7.4900054931640625,2,0.059801614100309486,-1.9407672500765443,157.49000549316406,-1.0499954223632812,154.4600067138672,-1.6055550610565044,153.4499969482422,0.059801614100309486 2663,2020-05-07,158.27000427246094,160.25,156.1699981689453,156.1699981689453,956700.0,0.019912435510521576,-2.8857047360237162,-0.4356852515480366,56.63507944413961,57.48931703979243,-5.372842701108084,-7.964574586413789,-10.251203147003366,-3.4661658333073433,8.517058247471809,5.07000732421875,3.5929947645473987,7.1170036315917855,-0.4682118889538458,14.702219152137417,3.3243958713189556,10.909611391864615,-8.18219818115233,70.81579984163712,22.918480802695704,3.792607760272821,5,-2.8100051879882812,-10.650001525878906,-20.517505645751953,-14.100006103515625,7.1299896240234375,3,0.04966197256695981,-1.3430466257789893,155.17999267578125,-1.9407672500765443,157.49000549316406,-1.0499954223632812,154.4600067138672,0.04966197256695981 2664,2020-05-08,159.57000732421875,161.66000366210938,158.1999969482422,160.11000061035156,636800.0,0.008213830900767993,-1.1097511618494689,-0.2571389127054481,66.75380970195785,58.84715431001637,-5.524677827885398,-8.826346598355201,-11.667507253233964,-4.648816891232769,9.557266560847458,3.4600067138671875,3.3502316340689617,7.85150604248048,-0.4756757814512298,16.17868786641219,3.687915130514625,12.015096954446335,-9.249157244873032,79.05407296234056,29.03951733933711,4.16359091196585,5,-3.7750015258789062,-11.475006103515625,-21.817508697509766,-15.400009155273438,6.8499908447265625,4,0.06329504531641161,-2.8857047360237162,158.27000427246094,-1.3430466257789893,155.17999267578125,-1.9407672500765443,157.49000549316406,0.06329504531641161 2665,2020-05-11,160.7100067138672,161.5,157.85000610351562,158.1999969482422,673300.0,0.007144195884707605,-1.274145553073157,-4.648224024414366,78.0593202173572,61.3844256078425,-5.886955178758029,-9.131041771614036,-12.89103713042067,-5.67162743995388,10.646690653633575,3.649993896484375,3.794947664815453,8.164005279541016,-0.2889039048921802,16.61691446397421,3.937550687324432,12.3904598717576,-10.160773526245094,85.77350831750903,29.06089944636406,4.226454592216592,5,-4.915000915527344,-10.7550048828125,-22.957508087158203,-16.540008544921875,6.339996337890625,0,0.05363695325167139,-1.1097511618494689,159.57000732421875,-2.8857047360237162,158.27000427246094,-1.3430466257789893,155.17999267578125,0.05363695325167139 2666,2020-05-12,156.60000610351562,161.3000030517578,156.5800018310547,160.17999267578125,808100.0,-0.025574018036531698,-1.6077389984825494,-1.4262839217974905,60.489501162190315,61.99778011102161,-1.143111684877482,-4.769389926707106,-9.172596056439943,-1.4850308460672466,11.911042914770528,4.720001220703125,4.006366766731958,3.739004516601568,-4.830235370858958,12.308244404062094,-0.5456154271286948,8.023624460331831,-5.826957469782684,29.005587157336123,-24.933233508396434,4.284619943730263,5,-0.8050003051757812,-4.5,-16.657506942749023,-12.430007934570312,10.25,1,0.0934865824971367,-1.274145553073157,160.7100067138672,-1.1097511618494689,159.57000732421875,-2.8857047360237162,158.27000427246094,0.0934865824971367 2667,2020-05-13,154.42999267578125,157.0,152.75,156.4199981689453,847600.0,-0.01385704561403367,1.6984048556716511,0.5558695411264268,63.785279973795724,62.9494245171044,1.3858389002926117,-2.133841797813261,-7.339421141338363,0.7811929630095165,13.01094156222129,4.25,4.135639470391425,1.2039916992187614,-6.949203501471601,9.357186899909124,-2.872605901126434,5.280589299563957,-3.4376049048596826,18.85512890331994,-36.14600419315073,4.076597600345187,5,1.3650131225585938,-2.329986572265625,-13.609992980957031,-10.259994506835938,9.760009765625,2,0.05348708254468759,-1.6077389984825494,156.60000610351562,-1.274145553073157,160.7100067138672,-1.1097511618494689,159.57000732421875,0.05348708254468759 2668,2020-05-14,153.89999389648438,156.38999938964844,151.17999267578125,155.02000427246094,757200.0,-0.0034319679105960788,1.6994849171242326,0.5628177308173015,61.12029519641033,62.90402298861144,2.3284376688299346,-1.2928755592274683,-7.442413295139232,1.4156755026100711,13.951245727188955,5.2100067138671875,4.243502798486162,0.434493255615223,-7.487759448536167,8.356745959766613,-3.526633096460472,4.395619607690918,7.8400115966796875,25.954182913086143,-28.673229670460486,3.961126352075697,5,2.5600051879882812,-1.79998779296875,-10.684993743896484,-9.729995727539062,13.370010375976562,3,0.0569850852519187,1.6984048556716511,154.42999267578125,-1.6077389984825494,156.60000610351562,-1.274145553073157,160.7100067138672,0.0569850852519187 2669,2020-05-15,154.55999755859375,155.4499969482422,151.5399932861328,152.8800048828125,824400.0,0.004288522990802068,1.2601233054323187,-1.499979564311113,56.418569099713345,62.95988422013977,2.0589684668646555,-1.9944933627291448,-8.605068119583365,0.8412633340054754,14.437207887911393,3.910003662109375,4.308244691592989,1.0559967041015739,-6.880367308429754,8.992360716632902,-2.91218530216409,5.024178710367238,6.968807678222646,32.75196205413909,-16.978081846851104,3.9681820062656583,5,1.9000015258789062,-2.459991455078125,-11.34499740600586,-10.389999389648438,12.25,4,0.07013455298342097,1.6994849171242326,153.89999389648438,1.6984048556716511,154.42999267578125,-1.6077389984825494,156.60000610351562,0.07013455298342097 2670,2020-05-18,158.32000732421875,159.75,156.88999938964844,158.1300048828125,1145700.0,0.024327185720869116,-1.1423117806402945,0.11309718437783833,62.930681796893744,62.75312144714004,-1.224710346912417,-5.31834893551877,-12.782820113123762,-2.80834615935035,15.564845586225085,5.19000244140625,4.495532673027213,4.366006469726557,-3.592054874691769,12.324067814144883,0.3869757975174082,8.345037141935705,3.001821661376937,70.55343209318104,18.616226349827386,3.9790306722091566,5,-1.8600082397460938,-6.220001220703125,-15.895008087158203,-14.150009155273438,5.3699951171875,0,0.05116214293837684,1.2601233054323187,154.55999755859375,1.6994849171242326,153.89999389648438,1.6984048556716511,154.42999267578125,0.05116214293837684 2671,2020-05-19,158.05999755859375,161.0,157.5399932861328,158.4199981689453,668500.0,-0.0016423051642016073,-3.942834410524136,-1.8947157083199486,60.29710153141614,62.94329312487491,-0.9782140553500938,-4.264956553308934,-12.454111068806753,-2.432259665711001,16.803008516436925,3.4600067138671875,4.365516693006356,3.4634971618652344,-3.539760409242689,10.466754732973158,-0.038131623688741456,6.96512594741921,3.0589947008056413,70.06109726460772,16.92244655384185,3.501628785553966,5,-1.6399993896484375,-4.9149932861328125,-16.194995880126953,-13.889999389648438,8.150009155273438,1,0.056877170897281726,-1.1423117806402945,158.32000732421875,1.2601233054323187,154.55999755859375,1.6994849171242326,153.89999389648438,0.056877170897281726 2672,2020-05-20,159.5399932861328,161.0399932861328,158.83999633789062,158.83999633789062,636100.0,0.009363505949634199,-5.285732970027248,-1.9444326707074133,63.17231066746705,63.66965214968907,-1.983265276767213,-5.363072129797359,-14.131132107899589,-3.7809653563194843,18.03849657142641,2.9799957275390625,4.53794706125575,4.526493072509766,-2.617010243323847,11.669996388343378,0.9547414145929451,8.098244730426586,-8.360000610351562,84.7870191972887,29.524692911617308,3.5717516579168085,5,-3.1199951171875,-6.394989013671875,-19.599994659423828,-15.3699951171875,3.350006103515625,2,0.04581931255489269,-3.942834410524136,158.05999755859375,-1.1423117806402945,158.32000732421875,1.2601233054323187,154.55999755859375,0.04581931255489269 2673,2020-05-21,156.83999633789062,159.36000061035156,156.52000427246094,157.50999450683594,553100.0,-0.016923637093301025,-3.335930856949832,-0.9571444141689374,56.152434671211246,62.491721590717226,0.5504373922712205,-2.0482343365451072,-11.500472612793402,-0.9600540521176129,19.185150067365413,3.019989013671875,4.038610822294345,1.3694961547851676,-4.9227307432532825,7.661723052823618,-1.7766172942340575,4.515609603804393,-5.462803649902355,55.789505807976965,-1.4060077942209688,3.1461134490192233,5,-0.5,-3.6949920654296875,-16.662498474121094,-12.669998168945312,7.5,3,0.04686308515132209,-5.285732970027248,159.5399932861328,-3.942834410524136,158.05999755859375,-1.1423117806402945,158.32000732421875,0.04686308515132209 2674,2020-05-22,157.27999877929688,158.3699951171875,155.74000549316406,155.80999755859375,625700.0,0.002805422415710357,-2.2670975813177647,-2.1940376688150494,55.226067702957586,59.95469353356171,-0.27777475903846494,-1.8971529280030666,-11.613149383612324,-1.258909854716478,20.34707821200343,2.6299896240234375,3.9832695628996078,1.3724983215332145,-4.046484713133083,6.791481356199512,-1.33699319579992,4.081989838866349,-5.709550079345718,29.056544020268326,-28.39929284611386,2.7094915173331424,5,-1.0400009155273438,-4.1349945068359375,-16.567501068115234,-13.110000610351562,12.919998168945312,4,0.06351732941696242,-3.335930856949832,156.83999633789062,-5.285732970027248,159.5399932861328,-3.942834410524136,158.05999755859375,0.06351732941696242 2675,2020-05-26,160.4600067138672,161.25999450683594,157.16000366210938,158.52000427246094,1149400.0,0.020218768815179367,1.3163933860928636,1.3197284560609521,55.47363436138213,59.39737500013858,-3.90793574037815,-4.6326270364045286,-14.619426851023718,-4.306427699931106,21.30532812370124,4.0999908447265625,3.876231500813901,4.1195060729980355,-1.3014966788268225,9.540508824822894,1.4090046970856065,6.8300074489104645,-8.700167122192397,85.507438674473,29.887507533837216,2.710501375912424,5,-4.240013122558594,-7.31500244140625,-18.677505493164062,-16.290008544921875,11.959991455078125,1,0.03957366682683672,-2.2670975813177647,157.27999877929688,-3.335930856949832,156.83999633789062,-5.285732970027248,159.5399932861328,0.03957366682683672 2676,2020-05-27,163.4600067138672,164.3800048828125,158.7100067138672,162.3699951171875,2028500.0,0.01869624750390053,2.8702954364366398,0.5618609406952966,64.88137712776606,59.51916357280195,-6.517942437888962,-7.076317919856251,-16.90595440439921,-7.183569196607721,21.603816473280517,5.6699981689453125,3.3754600104405768,6.536005401611334,0.6823457215853637,12.389665081637304,3.6091755615983345,9.462835241624333,-11.320160925585952,89.35187229240363,31.02973030284283,2.9268298400129895,5,-5.6800079345703125,-8.995002746582031,-21.677505493164062,-19.290008544921875,9.649993896484375,2,0.0014070458711143985,1.3163933860928636,160.4600067138672,-2.2670975813177647,157.27999877929688,-3.335930856949832,156.83999633789062,0.0014070458711143985 2677,2020-05-28,168.33999633789062,169.94000244140625,164.02000427246094,165.0,1303500.0,0.029854333926253585,-1.2339667184890886,3.0641842234198924,67.00435913410972,60.17294845476856,-10.30050483047026,-11.334803644301843,-21.473341258979133,-11.934547860032126,22.1628152606509,6.4799957275390625,2.5569717550951623,10.65249557495116,3.161119903701092,18.14387124620123,6.906807739326126,14.398183410576195,-15.465741003937524,88.73234896213347,30.669073190759278,3.7456878356250294,5,-7.599998474121094,-10.05499267578125,-26.5574951171875,-24.169998168945312,5.220001220703125,3,-0.012652902877270722,2.8702954364366398,163.4600067138672,1.3163933860928636,160.4600067138672,-2.2670975813177647,157.27999877929688,-0.012652902877270722 2678,2020-05-29,172.67999267578125,173.3300018310547,168.75999450683594,169.1300048828125,2021900.0,0.025781135988499182,-1.1305353014405122,1.0628717620722739,70.07653223364203,61.69049991409397,-13.070960375213275,-14.874039339083652,-25.134374259558797,-16.124575225097942,23.067339558558547,4.9900054931640625,2.787585611080374,13.999992370605469,4.287799481104713,23.712185260106224,9.143895925855077,18.85608881535586,-18.440477573231902,96.30466577259456,39.20718894717443,4.85609644475038,5,-8.144989013671875,-12.699989318847656,-30.897491455078125,-28.509994506835938,0.25,4,-0.05669442727226781,-1.2339667184890886,168.33999633789062,2.8702954364366398,163.4600067138672,1.3163933860928636,160.4600067138672,-0.05669442727226781 2679,2020-06-01,169.3800048828125,173.69000244140625,169.25,171.4600067138672,940700.0,-0.019110423517128106,-2.7948550748263834,-0.5859180234857212,62.45331079656461,61.63745869183517,-8.322922519578555,-10.877098609269979,-21.22393631704705,-12.712723143575005,23.887888841424807,4.44000244140625,3.079441389365229,9.903504180908214,-0.5845911872175122,20.39159954903394,4.659456496845365,15.147551864971064,-13.231441107412621,73.92620764139537,19.61103737183968,5.244047684062859,6,-4.665000915527344,-9.220001220703125,-27.597503662109375,-25.210006713867188,3.4499969482421875,0,-0.02975562876154636,-1.1305353014405122,172.67999267578125,-1.2339667184890886,168.33999633789062,2.8702954364366398,163.4600067138672,-0.02975562876154636 2680,2020-06-02,170.9600067138672,172.27999877929688,169.42999267578125,170.0399932861328,1605200.0,0.009328148456176022,-1.6635388739946382,-0.4423137585738914,72.24286611741982,62.96476586805781,-8.852297988794874,-11.76055069116228,-21.768272442248815,-14.19321070610465,24.641320149134543,2.899993896484375,3.612741655148966,10.658506011962885,-0.7256370183232832,22.042649042249053,4.966434496819801,16.35057752710597,-12.706470298546549,81.7757242579164,23.25694511666488,5.692071515143087,6,-6.245002746582031,-9.525009155273438,-28.655006408691406,-26.790008544921875,2.239990234375,1,-0.0044455412715150855,-2.7948550748263834,169.3800048828125,-1.1305353014405122,172.67999267578125,-1.2339667184890886,168.33999633789062,-0.0044455412715150855 2681,2020-06-03,170.75999450683594,173.77000427246094,170.2899932861328,172.3000030517578,1034800.0,-0.0011699356526465587,-1.8064480403617793,-1.6738979002885859,76.938295819013,64.49431977378514,-7.444174532961199,-11.083676664427202,-20.414595097426286,-13.91778772634973,25.072609189820778,3.480010986328125,4.347531975224456,9.794994354248047,-2.4160001866904963,22.00598889518659,3.6894970837787753,15.900491624717318,-10.654082168385031,69.12810496794873,5.361135256424504,6.105497270469279,6,-6.0049896240234375,-8.949989318847656,-28.454994201660156,-26.589996337890625,3.410003662109375,2,0.009721267952154555,-1.6635388739946382,170.9600067138672,-2.7948550748263834,169.3800048828125,-1.1305353014405122,172.67999267578125,0.009721267952154555 2682,2020-06-04,164.4600067138672,171.1199951171875,163.86000061035156,170.22000122070312,1267000.0,-0.03689381585636298,-1.086203305629304,3.740235420010701,64.63416336123024,65.43673407267613,-0.4167104999404785,-4.271825314053444,-13.529392979757631,-7.581131910737582,24.71135142083332,7.2599945068359375,4.485168087360165,3.031005859375,-8.957652533621001,15.019664252371001,-2.9633233371230006,9.025335055873,-2.4411215046548875,6.0545497658061596,-59.913859225296235,5.994329196497996,6,0.2949981689453125,-2.6500015258789062,-19.175003051757812,-20.290008544921875,8.389999389648438,3,0.05259633675884445,-1.8064480403617793,170.75999450683594,-1.6635388739946382,170.9600067138672,-2.7948550748263834,169.3800048828125,0.05259633675884445 2683,2020-06-05,166.1300048828125,166.7899932861328,162.13999938964844,165.6699981689453,1773500.0,0.010154433301531096,4.224760614814878,-0.07986235287572817,65.59720742328436,66.58908293049022,-0.7044147541693349,-5.610429325258849,-14.486636580590641,-9.215555793526278,24.20423467047832,4.649993896484375,4.826026955456371,4.308003997802729,-7.759689862845448,16.375697858450906,-1.7258429325213456,10.341850928126803,7.6399993896484375,34.30785742025548,-34.38077786512081,6.033846930324084,6,-0.6650009155273438,-4.319999694824219,-18.655000686645508,-21.960006713867188,8.459991455078125,4,0.044723965914660324,-1.086203305629304,164.4600067138672,-1.8064480403617793,170.75999450683594,-1.6635388739946382,170.9600067138672,0.044723965914660324 2684,2020-06-08,169.6699981689453,169.97000122070312,163.74000549316406,163.94000244140625,861800.0,0.021308572696605355,-1.0326284739940508,12.456330646498822,65.39191354093077,67.69111395044007,-2.5725957559177175,-8.806472424782783,-17.50950069511947,-12.68082620826192,23.666776829391857,6.2299957275390625,5.091259362031451,7.342997741699207,-5.165171903614009,19.851167387012424,1.088912919042599,13.597082564355816,3.8674060058593795,64.74630797812601,-3.553333713341331,6.254084822656608,6,-3.42999267578125,-7.859992980957031,-21.537494659423828,-25.5,5.7299957275390625,0,0.019213735734174175,4.224760614814878,166.1300048828125,-1.086203305629304,164.4600067138672,-1.8064480403617793,170.75999450683594,0.019213735734174175 2685,2020-06-09,169.3300018310547,170.2100067138672,167.5800018310547,170.0,794300.0,-0.0020038683418389658,3.82564569188773,-0.1169282144007925,65.25035793145969,67.73211181751714,-0.9410328438044075,-8.20842637497006,-16.506073632110997,-12.295587137562165,23.18598845099225,2.6300048828125,5.833015335873256,6.572001647949207,-6.290592889474908,19.434596185373323,0.14070437923714962,13.003298916661265,3.979454248046892,61.82286691927409,-5.995617749373068,6.431297268712051,6,-1.375,-6.855003356933594,-19.822498321533203,-25.654998779296875,6.089996337890625,1,0.02066969799889362,-1.0326284739940508,169.6699981689453,4.224760614814878,166.1300048828125,-1.086203305629304,164.4600067138672,0.02066969799889362 2686,2020-06-10,171.24000549316406,171.9199981689453,169.74000549316406,170.55999755859375,896300.0,0.011279771106451841,1.1372547552975847,-1.0149399895237878,65.65010731777409,67.58163939347985,-1.823105171680652,-9.449903520408583,-18.010138442146,-14.179279488119136,23.03582647656318,2.589996337890625,6.728237183615704,7.750005340576166,-5.301932611931193,20.801943293083525,1.224036364322501,14.275974316829831,1.8460614521484615,93.04710878675449,26.24419538029865,6.525968976253672,6,-3.285003662109375,-8.765007019042969,-21.212501525878906,-27.835006713867188,7.1599884033203125,2,0.011445873582130783,3.82564569188773,169.3300018310547,-1.0326284739940508,169.6699981689453,4.224760614814878,166.1300048828125,0.011445873582130783 2687,2020-06-11,162.69000244140625,171.11000061035156,162.3699951171875,170.0399932861328,936500.0,-0.04992993913504129,-1.1877345392670058,-10.80868394479973,56.7661447450161,66.10270745029918,6.527610953415802,-0.26282777981012373,-8.903717026816707,-5.652256274041804,23.136314639369495,8.870010375976562,7.256396106873069,-1.212998199462902,-13.561635655032262,11.135639256106458,-7.387316927247582,4.961320528321778,10.17714315279298,5.623753787394179,-59.987485202008315,6.174318727784685,6,5.2649993896484375,-0.21500396728515625,-12.662498474121094,-19.30500030517578,18.910003662109347,3,0.0705636213366807,1.1372547552975847,171.24000549316406,3.82564569188773,169.3300018310547,-1.0326284739940508,169.6699981689453,0.0705636213366807 2688,2020-06-12,162.6699981689453,165.7100067138672,160.41000366210938,164.4600067138672,824600.0,-0.00012295944533002867,1.4708589720789613,0.2435388808961799,56.29526000723554,65.41847958481817,5.563428138072965,0.4720956135125789,-8.361187593647657,-5.667556820522407,23.42461963304726,5.3000030517578125,7.272185035738545,-1.6715026855468693,-13.11414247772035,9.771137106626611,-7.392822581633595,4.049817210539857,9.98260450116291,19.635061558836515,-48.50986254267973,5.721319896086739,6,4.420005798339844,-0.19499969482421875,-11.767494201660156,-19.43499755859375,18.009994506835938,4,0.0625807343035536,-1.1877345392670058,162.69000244140625,1.1372547552975847,171.24000549316406,3.82564569188773,169.3300018310547,0.0625807343035536 2689,2020-06-15,165.39999389648438,165.69000244140625,159.1699981689453,159.47000122070312,1026000.0,0.016782416907042297,1.0030705044065253,-3.312829255817918,55.8309616033699,63.59493463881263,2.4691543203615254,-1.4800379163456228,-10.597408056794052,-8.453905659895668,23.652701403361245,6.5200042724609375,6.87776588836806,0.5164932250976619,-9.961592683630926,10.99457913382625,-4.722549729266632,5.755536179461956,6.762904813303891,48.86271158854167,-16.380167344064745,5.239042954364294,6,1.07000732421875,-2.9249954223632812,-13.859992980957031,-22.164993286132812,15.950012207031222,0,0.05556229008785696,1.4708589720789613,162.6699981689453,-1.1877345392670058,162.69000244140625,1.1372547552975847,171.24000549316406,0.05556229008785696 2690,2020-06-16,166.4199981689453,170.52000427246094,165.10000610351562,169.7899932861328,674700.0,0.006166894256956823,1.244297719087635,-0.5682966744547485,53.665172528720774,61.00903205100238,0.8240860871684106,-1.9627271120952514,-11.058404761672705,-9.549014427527908,23.532118269437465,5.4199981689453125,5.947940423543059,1.13149795532226,-8.89483303686518,11.1578289475097,-3.8816675407714456,6.1446634514159655,4.9633265083923845,56.86274509803921,-5.110310517128454,5.01316549609372,6,-0.875,-3.9449996948242188,-14.474994659423828,-23.18499755859375,14.210006713867188,1,0.05395983551461647,1.0030705044065253,165.39999389648438,1.4708589720789613,162.6699981689453,-1.1877345392670058,162.69000244140625,0.05395983551461647 2691,2020-06-17,167.0500030517578,168.2100067138672,166.58999633789062,166.67999267578125,520900.0,0.003785632073934675,-4.890914135108892,-0.10979552287463325,48.21478873982975,59.18465709306899,-0.43306610367704934,-1.9865414548733895,-11.306885153385508,-10.254416214537628,23.23420484288068,1.790008544921875,5.503871055744895,1.3120025634765682,-8.139428619821132,10.763433746774268,-3.413713028172282,6.037718155125418,3.6005220350763523,65.99667731629393,7.102455165912318,4.7257155916488545,6,-1.5050048828125,-4.575004577636719,-14.174999237060547,-23.81500244140625,12.729995727539062,2,0.050104728909188934,1.244297719087635,166.4199981689453,1.0030705044065253,165.39999389648438,1.4708589720789613,162.6699981689453,0.050104728909188934 2692,2020-06-18,166.85000610351562,168.5500030517578,166.05999755859375,167.41000366210938,617700.0,-0.001197228043032239,-1.3270920084421882,-1.5134644727617634,40.887795636147175,56.43916689449819,0.15824615091588612,-1.2762511275281554,-10.701445636390304,-10.110188839021816,22.87857536761477,2.4900054931640625,4.537006979776436,0.746504974365223,-8.250158945939404,9.74316889466985,-3.7518269857870905,5.2448369345175365,3.6699981689453125,67.66523175869885,12.94537672543835,4.4983319601523135,6,-1.3050079345703125,-4.375007629394531,-12.90250015258789,-23.615005493164062,16.360000610351562,3,0.06922377806688851,-4.890914135108892,167.0500030517578,1.244297719087635,166.4199981689453,1.0030705044065253,165.39999389648438,0.06922377806688851 2693,2020-06-19,164.19000244140625,169.77999877929688,164.08999633789062,167.17999267578125,1599200.0,-0.015942484655703804,-2.5673969195446285,5.339291553133515,41.7224857560327,53.80923047395396,2.8095777559134376,2.068692746457941,-7.707873512942911,-7.535720482532014,22.88511835074648,5.69000244140625,3.3258892068076875,-2.2809989929199332,-10.223060832797046,5.661062846957179,-6.2520299128584895,1.690031927018623,5.649001464843764,44.22908874829599,-7.728288199493413,3.9710309199385545,6,1.3549957275390625,-1.7150039672851562,-10.242496490478516,-20.955001831054688,18.239990234375,4,0.10603571108613852,-1.3270920084421882,166.85000610351562,-4.890914135108892,167.0500030517578,1.244297719087635,166.4199981689453,0.10603571108613852 2694,2020-06-22,167.27000427246094,167.6300048828125,163.27000427246094,163.99000549316406,615000.0,0.018758765973913905,1.1800003051757812,-1.0969931411774312,44.38355897137665,51.49069725616695,-0.7226603805047205,-0.23664151960491608,-10.397454769222804,-10.674156548470648,23.006971677940275,4.3600006103515625,2.9784544454573734,0.29950256347655113,-6.362036851118717,6.961041978071819,-3.0312671438210828,3.630272270774185,2.5099945068359375,55.172413793103445,6.6982373742507875,3.330769707297632,6,-1.725006103515625,-4.6150054931640625,-12.990001678466797,-24.035003662109375,20.379989624023466,0,0.08016971400010964,-2.5673969195446285,164.19000244140625,-1.3270920084421882,166.85000610351562,-4.890914135108892,167.0500030517578,0.08016971400010964 2695,2020-06-23,166.80999755859375,169.3699951171875,166.55999755859375,169.3699951171875,627700.0,-0.0027500849053480048,1.1953126862646926,-0.7804873510174081,44.03503945118132,49.089023048767764,-0.7350014880615277,0.7625803998513447,-9.412147990931715,-10.284315034952272,22.789233178265047,2.80999755859375,2.425194678882548,-0.47800369262694176,-6.396922643218204,5.4409152579643205,-3.437463167922573,2.4814557826686894,-7.6399993896484375,54.377822936956065,8.164432914618828,2.9594594752956356,6,-1.6699981689453125,-2.05499267578125,-12.52999496459961,-23.574996948242188,20.360000610351562,1,0.08716509056847466,1.1800003051757812,167.27000427246094,-2.5673969195446285,164.19000244140625,-1.3270920084421882,166.85000610351562,0.08716509056847466 2696,2020-06-24,163.69000244140625,167.3300018310547,163.25999450683594,166.2100067138672,683500.0,-0.018703885635461215,-1.4082740064917183,0.9843776077056958,48.713658422436374,48.19430234625891,1.3425864546524906,4.111487809896801,-5.990217691658472,-7.217573567637459,21.94170855012088,4.07000732421875,1.5041880837897565,-3.6094985961914006,-9.497917483037867,2.2789202906550656,-6.553708039614634,-0.6652891527681675,-4.316004333496096,6.595209398659006,-42.85157540051799,2.944209443423239,6,1.154998779296875,1.06500244140625,-9.40999984741211,-22.035003662109375,25.020004272460938,2,0.10348831442818285,1.1953126862646926,166.80999755859375,1.1800003051757812,167.27000427246094,-2.5673969195446285,164.19000244140625,0.10348831442818285 2697,2020-06-25,166.2100067138672,166.52999877929688,161.7899932861328,163.42999267578125,724400.0,0.015394979747544335,1.771934521021001,-1.1031783034919558,50.1299574310715,47.50926872668513,-0.699115277339132,1.5006682695256472,-8.070584711981013,-9.820628088620992,20.441920182957226,4.7400054931640625,0.6131559301712457,-0.9829948425293082,-6.869223915269998,4.903234230211382,-3.9261093788996675,1.960119693841051,-6.636088665771496,55.3192789606461,3.794040525732406,2.943114536370346,6,-1.3650054931640625,-1.4550018310546875,-11.427505493164062,-25.675003051757812,20.75,3,0.08164365271214158,-1.4082740064917183,163.69000244140625,1.1953126862646926,166.80999755859375,1.1800003051757812,167.27000427246094,0.08164365271214158 2698,2020-06-26,162.88999938964844,168.0800018310547,161.39999389648438,166.91000366210938,1715500.0,-0.01997477402148351,1.100631224373754,-1.446037400310663,38.90708025137035,45.62883746535184,2.9674389806977786,4.2684749349249955,-4.404285489072265,-6.650284297333087,18.38381684357866,6.6800079345703125,-0.6037251129124002,-3.813502502441395,-9.399068449083956,1.7720634442011658,-6.606285475762689,-1.0207195291201003,-3.12015980017091,18.69517270955464,-29.870597338101092,2.7927829733212826,6,3.0699996948242188,1.8650054931640625,-8.107498168945312,-23.714996337890625,24.830001831054688,4,0.1247468070498996,1.771934521021001,166.2100067138672,-1.4082740064917183,163.69000244140625,1.1953126862646926,166.80999755859375,0.1247468070498996 2699,2020-06-29,164.33999633789062,164.52999877929688,161.10000610351562,163.27000427246094,568500.0,0.008901694110598157,3.731034337609311,-0.2661668975726405,42.12188037062394,44.34624944778553,1.510068821142596,2.552395902205973,-5.634874893237651,-8.24989828773846,16.19644178857675,3.42999267578125,-0.8271902530271689,-2.1115051269531193,-7.643146244895519,3.42013599098928,-4.877325685924319,0.6543154320180804,-4.378153637858901,39.17768486776313,-7.392611867157882,2.7658205589711984,6,1.100006103515625,0.415008544921875,-9.597496032714844,-25.164993286132812,22.32000732421875,0,0.11007665048681603,1.100631224373754,162.88999938964844,1.771934521021001,166.2100067138672,-1.4082740064917183,163.69000244140625,0.11007665048681603 2700,2020-06-30,170.1999969482422,171.10000610351562,162.9199981689453,164.0800018310547,1079700.0,0.03565778715427936,1.0656550671809435,5.719664018938151,48.540135041471146,44.3823990368568,-4.198911548086784,-3.549443961293349,-11.058747477420013,-14.233186442597685,14.229278169483692,8.180007934570312,-0.8612991258386842,3.786495971679699,-1.6238493230802078,9.196841266439606,1.0813233242997455,6.491668619059652,-10.04999119986735,90.99990844726562,48.23041883491438,2.7051726473799578,6,-4.0999908447265625,-4.734992980957031,-15.507495880126953,-31.024993896484375,19.360000610351534,1,0.10252642339088158,3.731034337609311,164.33999633789062,1.100631224373754,162.88999938964844,1.771934521021001,166.2100067138672,0.10252642339088158 2701,2020-07-01,172.4199981689453,173.19000244140625,168.47999572753906,169.22999572753906,762900.0,0.01304348566691349,-1.0085306021524967,0.521242644858881,66.60974363275578,47.2403932587022,-6.2324848668773996,-5.943428021423927,-12.675334173287666,-16.56753203455895,12.099824081866181,4.7100067138671875,-0.9964253536664387,5.923497009277355,0.19105114760071729,11.655942870953993,3.057274078439036,8.789719940115674,-11.831992406364833,93.63106281473628,44.25594617830261,2.8662229308383247,7,-5.274993896484375,-6.17999267578125,-17.737499237060547,-33.2449951171875,18.740005493164062,2,0.08554692121935448,1.0656550671809435,170.1999969482422,3.731034337609311,164.33999633789062,1.100631224373754,162.88999938964844,0.08554692121935448 2702,2020-07-02,173.11000061035156,174.2899932861328,171.75,173.50999450683594,955500.0,0.004001870135331709,1.591841183339821,-0.12538984023725247,67.42322227088914,50.096030649241804,-6.639319509073346,-6.2738303400182645,-12.934567933421022,-17.382120542227796,11.44825393240167,2.5399932861328125,-1.0547807854158577,6.180999755859375,-0.1757519722676193,12.53775148398637,3.002623891795878,9.359375619922872,-11.765875047041533,91.05387549325037,36.3505362762786,3.1783758640634905,7,-5.415000915527344,-6.3800048828125,-16.987499237060547,-32.61499786376953,16.53999328613284,3,0.09011614608349072,-1.0085306021524967,172.4199981689453,1.0656550671809435,170.1999969482422,3.731034337609311,164.33999633789062,0.09011614608349072 2703,2020-07-06,173.55999755859375,176.47999572753906,172.07000732421875,175.57000732421875,972000.0,0.002599485567879256,1.302874080684616,5.0251010910200655,64.73987865744819,52.35784394769419,-6.280911457283139,-6.470390681859556,-12.826852955642664,-17.92261896517371,11.237152837866102,4.4099884033203125,-0.8689893578233523,6.259497070312506,-0.7369061063717481,13.25590024699676,2.761295481970393,9.757698658654618,-11.18020257745789,81.01430338818763,24.515804337826218,3.498201588342124,7,-4.769996643066406,-5.7350006103515625,-14.047496795654297,-30.284996032714844,14.330001831054688,0,0.07720678349715704,1.591841183339821,173.11000061035156,-1.0085306021524967,172.4199981689453,1.0656550671809435,170.1999969482422,0.07720678349715704 2704,2020-07-07,172.92999267578125,175.8000030517578,169.83999633789062,172.72999572753906,836700.0,-0.0036298968176685653,1.0067302875785094,-0.09950048584962953,61.92742548277055,54.345886840093,-5.3234192081624485,-5.885379172281091,-11.662037782495418,-17.40989212054859,10.39736866169382,5.9600067138671875,-0.37421800043790654,5.4664924621582145,-1.904234239458276,12.837219163774705,1.7811291113499692,9.15185581296646,-9.140177620005062,73.82003177789682,16.650169456112913,3.6853633508082466,7,-4.139991760253906,-5.1049957275390625,-10.672489166259766,-27.959991455078125,17.5,1,0.08552598838450765,1.302874080684616,173.55999755859375,1.591841183339821,173.11000061035156,-1.0085306021524967,172.4199981689453,0.08552598838450765 2705,2020-07-08,172.8300018310547,174.8300018310547,171.14999389648438,174.8300018310547,793100.0,-0.0005782157460333393,2.6800079345703125,-10.000152590218967,60.79969482433012,55.688779773636746,-4.782632767360667,-5.807485521277755,-11.122467857749086,-17.451145712678965,9.479539135338273,3.6800079345703125,0.3274688593419057,5.191501617431641,-2.5239533965292082,12.90695663139249,1.333774110451202,9.04922912441208,-7.771168708102209,54.37507629394531,-1.6089263824370192,3.857727506980429,7,-4.040000915527344,-5.0050048828125,-10.392498016357422,-27.68000030517578,17.8800048828125,2,0.08002083946382088,1.0067302875785094,172.92999267578125,1.302874080684616,173.55999755859375,1.591841183339821,173.11000061035156,0.08002083946382088 2706,2020-07-09,173.1999969482422,173.99000549316406,170.5800018310547,172.49000549316406,766700.0,0.0021408037566832405,1.9781580244939299,-0.3549957275390625,61.78980500145902,56.98431839256869,-4.092098472894293,-6.348610744601729,-11.039198656911537,-17.97300448738079,8.230864404241709,3.410003662109375,0.764116758140915,5.463497161865234,-2.490667535681581,13.41766185941205,1.4864148130918124,9.440579510638656,-6.999047564831045,50.60242348199164,-3.7427127956186794,3.9770823487734077,7,-4.409996032714844,-5.375,-10.124996185302734,-28.04999542236328,15.949996948242216,3,0.09445728001508247,2.6800079345703125,172.8300018310547,1.0067302875785094,172.92999267578125,1.302874080684616,173.55999755859375,0.09445728001508247 2707,2020-07-10,174.1699981689453,174.2899932861328,170.7100067138672,173.60000610351562,470500.0,0.005600469040383471,7.839666183147147,0.8028153879217709,69.77019325578598,60.41355317083709,-4.2624774250569715,-6.761107397008914,-11.576583723877633,-19.093644575488753,8.443845900746084,3.579986572265625,1.315993902136114,5.859498596191401,-2.217235332818319,13.93623252520112,1.8211316316865407,9.89786556069626,-6.941144151121364,65.21087694382973,9.190135600413917,4.038366964504865,7,-5.379997253417969,-6.345001220703125,-10.887493133544922,-28.979995727539062,14.900009155273438,4,0.09754840484458005,1.9781580244939299,173.1999969482422,2.6800079345703125,172.8300018310547,1.0067302875785094,172.92999267578125,0.09754840484458005 2708,2020-07-13,172.85000610351562,176.4499969482422,172.0500030517578,175.2100067138672,832900.0,-0.0075787568427789775,-1.2222153720479496,-4.140409583723732,61.88245921295048,62.609173042206706,-1.543384157632488,-4.8900669544360085,-9.822657041759214,-17.9044362984815,9.148758937072769,4.399993896484375,1.9327517084208523,4.030506134033203,-3.829719956717412,11.890732224783818,0.10039308865790986,7.960619179408496,-4.696037914720165,45.53720858831976,-10.153343789117336,3.930113045375301,7,-3.1500091552734375,-5.0250091552734375,-9.567501068115234,-27.660003662109375,16.279998779296875,0,0.09719402487557716,7.839666183147147,174.1699981689453,1.9781580244939299,173.1999969482422,2.6800079345703125,172.8300018310547,0.09719402487557716 2709,2020-07-14,174.58999633789062,174.8300018310547,169.7100067138672,171.05999755859375,837200.0,0.010066474821718963,1.553607305936073,-1.495761807778101,65.71083461208995,64.51702855005324,-1.8735300599909976,-6.22544597917971,-11.119534382793717,-19.760831506292078,9.905793274366326,5.1199951171875,2.4143092249185543,5.310996246337879,-2.7786694386423676,13.400661931318126,1.2661634038477416,9.355829088828017,-5.603425395220796,72.40351179048791,15.863372267814789,4.044832842490129,7,-2.1100006103515625,-6.7649993896484375,-10.952491760253906,-25.01999282836914,12.650009155273466,1,0.0761784943624022,-1.2222153720479496,172.85000610351562,7.839666183147147,174.1699981689453,1.9781580244939299,173.1999969482422,0.0761784943624022 2710,2020-07-15,175.39999389648438,176.10000610351562,173.25999450683594,175.60000610351562,821000.0,0.004639427089660586,3.7333045114694063,-0.05666070147227913,76.08018041408785,65.56929930353459,-2.0879028100436585,-6.670173610343767,-11.500431392822293,-20.672528752936472,10.020692166421732,2.8400115966796875,3.6758070790500312,5.671994018554699,-2.7399453504644953,14.083933387573893,1.4660243340451018,9.877963703064296,-5.6899871826171875,84.42129713478465,20.67269556778185,4.205969684509601,7,-2.30499267578125,-7.5749969482421875,-11.374988555908203,-24.514991760253906,10.460006713867216,2,0.08568984778965905,1.553607305936073,174.58999633789062,-1.2222153720479496,172.85000610351562,7.839666183147147,174.1699981689453,0.08568984778965905 2711,2020-07-16,175.4199981689453,176.07000732421875,173.83999633789062,175.3699951171875,621500.0,0.00011404944787374305,2.303667702740887,-0.25,73.08270653688653,66.19813088864541,-1.830054623377464,-6.356888550175427,-11.179936403137788,-20.777425320071586,10.141800337376234,2.230010986328125,4.831982153931818,5.27349853515625,-3.4060330479373704,13.95303011824987,0.9337327436094256,9.613264326703074,-5.709991455078125,84.71809685949215,19.08106024913674,4.339765791546811,7,-2.3249969482421875,-7.595001220703125,-10.204998016357422,-21.784996032714844,10.229995727539091,3,0.08716228881838317,3.7333045114694063,175.39999389648438,1.553607305936073,174.58999633789062,-1.2222153720479496,172.85000610351562,0.08716228881838317 2712,2020-07-17,178.39999389648438,178.5500030517578,175.17999267578125,176.1199951171875,510700.0,0.016987776528586407,1.6123938397482909,45.597192554165396,89.54619622941597,68.95438839664183,-4.448566003010853,-8.882639264150384,-13.70331468970113,-23.749843115639578,10.531012816739693,3.3700103759765625,5.460623515183272,7.675994873046875,-1.5967264379866037,16.948716184080354,3.0396342175301356,12.312355528563614,-8.012988281249989,98.30306315139003,25.62408223532445,4.636360655516743,7,-4.269989013671875,-9.539993286132812,-13.184993743896484,-24.764991760253906,6.710006713867216,4,0.06025784959520597,2.303667702740887,175.4199981689453,3.7333045114694063,175.39999389648438,1.553607305936073,174.58999633789062,0.06025784959520597 2713,2020-07-20,181.6000061035156,182.5500030517578,178.0,178.0,686500.0,0.0179372887696847,-1.527775187555631,1.5789508907657381,90.40267229013435,72.11830470857113,-7.138898247789911,-11.290322111532362,-16.49972612190126,-26.93492908231846,11.550000329127899,4.5500030517578125,5.3758534554791595,10.005506896972634,0.07034901960929574,19.94066477433597,5.037927958290965,14.973085835654302,-10.233440795898389,92.6012677633031,15.036683633823131,4.967578938681671,7,-5.470001220703097,-10.740005493164034,-16.385005950927706,-27.965003967285128,4.369995117187528,0,0.04113436657290137,1.6123938397482909,178.39999389648438,2.303667702740887,175.4199981689453,3.7333045114694063,175.39999389648438,0.04113436657290137 2714,2020-07-21,180.67999267578125,182.0500030517578,180.05999755859375,181.8300018310547,632100.0,-0.00506615306615088,1.5031333071024826,-0.31944644597974226,81.9122926193732,74.46414890802036,-5.591995386873123,-9.817503322167795,-15.220390577889248,-25.881601894470407,12.78165723704599,1.9900054931640625,5.1943465329426886,8.414994049072277,-2.085266753949014,18.915254852093568,3.1648636475616456,13.665124450582908,-7.747746083984367,79.87073567334066,3.840161280614751,5.250130401510645,7,-4.54998779296875,-9.819992065429688,-15.897491455078125,-27.04499053955078,5.730010986328125,1,0.04676783567394893,-1.527775187555631,181.6000061035156,1.6123938397482909,178.39999389648438,2.303667702740887,175.4199981689453,0.04676783567394893 2715,2020-07-22,181.3500061035156,181.82000732421875,180.13999938964844,181.32000732421875,489100.0,0.0037082878840748457,2.4639295265062136,-0.026085687369779047,80.02690552589434,76.4904934107354,-5.505289778919604,-9.84723687437372,-15.552639041504676,-26.402194494887425,13.766655315447013,1.6800079345703125,5.1563333592898175,8.358007049560513,-2.5571996022975725,19.273213701418598,2.900403723631456,13.81561037548957,-7.071273607324173,86.22277814858968,11.90554979728931,5.457603325929044,7,-5.220001220703097,-9.525001525878878,-16.877506256103487,-27.715003967285128,5.259994506835994,2,0.032478628019932065,1.5031333071024826,180.67999267578125,-1.527775187555631,181.6000061035156,1.6123938397482909,178.39999389648438,0.032478628019932065 2716,2020-07-23,180.6300048828125,183.9199981689453,179.24000549316406,181.2400054931641,814300.0,-0.003970229922639845,-1.7610581229435516,-20.33418107835185,75.23489816044678,77.0976828445866,-4.045983822551136,-8.214209086140187,-14.363777476509597,-25.66349887006291,15.399545096956485,4.67999267578125,5.2793042700564,6.791005706787104,-3.7059818824085085,17.287993295982716,1.5425119121892976,12.03949950138491,-5.193294508841774,62.35707988163098,-9.436467885059827,5.2484937945978105,7,-3.81500244140625,-8.120002746582031,-16.620006561279297,-26.520004272460938,6.720001220703097,3,0.02895419136445332,2.4639295265062136,181.3500061035156,1.5031333071024826,180.67999267578125,-1.527775187555631,181.6000061035156,0.02895419136445332 2717,2020-07-24,179.77999877929688,181.44000244140625,179.35000610351562,180.69000244140625,520500.0,-0.004705785752854741,-1.361592441248987,1.4918077894788808,70.32677704841534,78.03594038186047,-2.5887467901931984,-6.635661234999361,-12.97516456760087,-24.7559608257356,16.852125362298334,2.089996337890625,5.471440852072135,5.262499999999989,-4.907360229773133,15.43236022977311,0.17756988511342797,10.34743011488655,-2.985962358130223,30.06755624747083,-38.884151554031206,5.084930114886567,7,-2.964996337890625,-7.269996643066406,-15.770000457763672,-23.80999755859375,6.8899993896484375,4,0.03265099097254809,-1.7610581229435516,180.6300048828125,2.4639295265062136,181.3500061035156,1.5031333071024826,180.67999267578125,0.03265099097254809 2718,2020-07-27,183.2100067138672,183.4499969482422,181.1000061035156,181.13999938964844,699200.0,0.019078918443987236,-1.1860442009339511,-2.2747241691538953,78.39779531833945,79.44560268255485,-4.9110986715093645,-8.92276572550631,-15.798517740512523,-28.24809896135008,18.796670032400698,3.6699981689453125,5.727968228397714,7.676507568359369,-1.6253268681015243,16.978342004820263,3.0255903501289083,12.32742478658983,-5.2758164130559635,84.82921867052701,15.811999028747294,4.6509172182304495,7,-4.6200103759765625,-10.700004577636719,-19.200008392333984,-25.095001220703125,4.4799957275390625,0,0.010370579263455637,-1.361592441248987,179.77999877929688,-1.7610581229435516,180.6300048828125,2.4639295265062136,181.3500061035156,0.010370579263455637 2719,2020-07-28,182.42999267578125,184.75999450683597,181.38999938964844,183.3500061035156,754000.0,-0.004257485996952859,-1.2466634114583524,-0.444449358690831,75.55902041731649,79.38769601624693,-3.243072356062271,-7.0810556790308965,-14.429682011016496,-27.468160066276397,20.856797545355413,3.3699951171875284,5.710803363424333,5.991993713378918,-2.17590633214013,14.159893758897965,1.9080436906193938,10.075943736138441,-3.538073116068574,57.78973789107605,-12.539309030561476,4.083950022759531,7,-3.1299972534179688,-9.499992370605469,-18.419994354248047,-24.314987182617188,10.360000610351562,1,0.01940475079233961,-1.1860442009339511,183.2100067138672,-1.361592441248987,179.77999877929688,-1.7610581229435516,180.6300048828125,0.01940475079233961 2720,2020-07-29,187.6499938964844,188.38999938964844,182.8000030517578,182.8000030517578,786300.0,0.028613722689668997,-1.3051574804388246,-5.271652237370413,80.57546756174389,80.22022501900886,-7.31156151166644,-11.517210399551203,-19.109279340483738,-32.63233560500177,22.232772006504913,5.9600067138671875,6.24872340010495,10.339495086669956,1.2961451067926646,19.382845066547247,5.81782009673131,14.861170076608602,-7.701820846289536,91.91250287665919,18.299658115129006,4.521674989938649,7,-5.86499786376956,-12.904991149902372,-23.54999542236331,-29.53498840332034,-0.3699951171875284,2,-0.006607995069048966,-1.2466634114583524,182.42999267578125,-1.1860442009339511,183.2100067138672,-1.361592441248987,179.77999877929688,-0.006607995069048966 2721,2020-07-30,187.1699981689453,187.4600067138672,184.0,185.7400054931641,459600.0,-0.00255793095204615,2.442776023320782,0.2948444072499759,78.0898328130585,78.9472957505247,-5.5759157320020165,-10.409208721778612,-18.074933182113853,-31.85204619484179,23.358862594537054,3.6499938964844034,6.582689847313986,9.121999359130854,-0.6207977716240407,18.864796489885748,4.250600793753421,13.993397924508287,-5.779998779296875,86.50440125243694,11.340130026513464,4.871398565377443,7,-3.9749984741210938,-12.424995422363281,-22.222496032714844,-29.05499267578125,-4.399993896484403,3,-0.002991919453288916,-1.3051574804388246,187.6499938964844,-1.2466634114583524,182.42999267578125,-1.1860442009339511,183.2100067138672,-0.002991919453288916 2722,2020-07-31,188.7100067138672,188.75,184.8500061035156,187.8999938964844,542500.0,0.0082278600202359,7.764037238328797,0.5664454308762559,83.94682953116589,78.22997988841709,-6.145963958075612,-11.299933842299794,-19.07897874284413,-33.22058771048461,24.43780621576514,3.8999938964844034,6.713290371747803,9.882007598876953,-0.6612020640110927,20.425217261765,4.61040276743293,15.153612430320976,-5.920007324218744,99.47721152887205,19.715784137243787,5.271604831444019,7,-4.715003967285156,-13.785003662109375,-23.910003662109375,-30.595001220703125,-10.620010375976562,4,-0.00720682826541208,2.442776023320782,187.1699981689453,-1.3051574804388246,187.6499938964844,-1.2466634114583524,182.42999267578125,-0.00720682826541208 2723,2020-08-03,186.9600067138672,190.0,186.6999969482422,188.8500061035156,753900.0,-0.009273488091458004,-1.7385702436955104,-2.333295657907177,76.46549545861438,77.62478020388833,-3.973551939253099,-8.953622831779484,-16.715258227269942,-31.22676210149376,25.305423851056396,3.3000030517578125,7.019539559829582,7.462007141113276,-3.3707524081827955,18.294766690409347,2.0456273664652542,12.878386915761297,-2.978007202148433,64.69229883122291,-15.33891787668368,5.416379774648033,8,-2.3400039672851562,-11.410003662109375,-22.160003662109375,-27.800003051757812,-4.0,0,-0.0015511795812337414,7.764037238328797,188.7100067138672,2.442776023320782,187.1699981689453,-1.3051574804388246,187.6499938964844,-0.0015511795812337414 2724,2020-08-04,187.72000122070312,188.6100006103516,185.88999938964844,187.25,1062900.0,0.004065011122935447,1.4177788628471863,-0.2486779748593241,76.415032611313,77.22346099115707,-4.056485244403319,-9.01076123580475,-16.854232192404908,-31.541396964348678,26.61541063900326,2.7200012207031534,6.781524588338556,7.482501220703114,-3.4808982354142586,18.445900676820486,2.0008014926444275,12.9642009487618,-2.8699951171875284,68.33333686546193,-10.682276360452121,5.481699728058687,8,-3.0999984741210938,-12.169998168945312,-22.362499237060547,-28.55999755859375,-6.220001220703125,1,-0.00015980598285636471,-1.7385702436955104,186.9600067138672,7.764037238328797,188.7100067138672,2.442776023320782,187.1699981689453,-0.00015980598285636471 2725,2020-08-05,186.66000366210938,188.83999633789062,184.47999572753903,188.25999450683597,626100.0,-0.005646694820481635,2.1594270202732417,-3.4042269982469278,73.0705604458863,76.98297902287258,-2.418370582324144,-7.232335696570203,-15.27524410296948,-30.13540108901543,27.813329316666508,4.360000610351591,6.184091368094897,5.731003570556652,-5.00747307234235,16.469480213455654,0.361765249107151,11.100241892006153,3.339996337890625,44.33339436848958,-32.55800356961031,5.3692383214494965,8,-1.9850006103515625,-10.200004577636719,-21.5625,-27.5,-5.0200042724609375,2,0.03284040235593211,1.4177788628471863,187.72000122070312,-1.7385702436955104,186.9600067138672,7.764037238328797,188.7100067138672,0.03284040235593211 2726,2020-08-06,189.55999755859372,189.94000244140625,186.83999633789062,187.4900054931641,608500.0,0.015536236149088944,1.1908156167943624,-1.2937524438043608,72.98182901400061,77.27798479682649,-4.3789231338671755,-9.321768383111106,-17.708562588989906,-32.42073149111624,29.269351658043334,3.279998779296875,6.160205902979129,7.812997436523403,-2.938940744554287,18.564935617601094,2.437028345984544,13.188966527062263,-5.0800018310546875,92.02894744843896,17.108782084689224,5.37596909053885,8,-4.009994506835909,-10.31999969482419,-23.77749252319333,-30.399993896484347,-4.479995727539034,3,-0.012027847692876681,2.1594270202732417,186.66000366210938,1.4177788628471863,187.72000122070312,-1.7385702436955104,186.9600067138672,-0.012027847692876681 2727,2020-08-07,191.16000366210938,191.2100067138672,188.44000244140625,188.91000366210938,597100.0,0.008440631589589964,1.3574443217972858,1.0869606881961686,71.07578244839752,76.4644278112774,-4.687897791049153,-10.101576025875886,-18.97099995577227,-33.62444883258311,30.818273320320248,2.7700042724609375,6.25885502572072,8.56350326538086,-2.35129106255485,19.47829759331657,3.1061061014129905,14.020900429348728,-6.680007934570341,99.25701381677695,25.475669705758435,5.457397163967861,8,-4.8600006103515625,-10.699996948242188,-24.467498779296875,-32.0,-3.32000732421875,4,-0.04388993109917738,1.1908156167943624,189.55999755859372,2.1594270202732417,186.66000366210938,1.4177788628471863,187.72000122070312,-0.04388993109917738 2728,2020-08-10,189.6499938964844,190.72999572753903,188.92999267578125,190.1999969482422,526400.0,-0.007899193014737738,1.2360277880451187,-0.24444580078123737,69.27370418602708,75.76605934113412,-2.4231253846274683,-7.661214764336165,-17.273920422243492,-31.569623011059235,32.07152514759925,2.230010986328125,6.50992890997,6.213494110107462,-4.113029046071091,16.540017266286014,1.0502325320181853,11.376755688196738,-4.90079772949224,76.82005541221389,3.6516334123902254,5.163261578089279,8,-2.6449890136719034,-9.189987182617216,-22.437496185302763,-30.22999572753909,-2.860000610351591,0,-0.060954378753650285,1.3574443217972858,191.16000366210938,1.1908156167943624,189.55999755859372,2.1594270202732417,186.66000366210938,-0.060954378753650285 2729,2020-08-11,187.88999938964844,190.7700042724609,187.1999969482422,190.7700042724609,464700.0,-0.009280224431731932,1.4791675496969732,5.236343459564652,63.42361438658936,73.86029787722806,0.2154803355552133,-5.116030234260961,-15.237065717974303,-29.29139056610262,33.7369312387946,3.5700073242187216,6.922200224965167,3.788499450683588,-5.827875440698477,13.404874342065654,-1.0196879950074447,8.59668689637462,-2.882370800781274,50.668619546635796,-19.987283580382808,4.80818744569103,8,-0.28499603271484375,-7.42999267578125,-19.582500457763672,-26.334999084472656,-3.100006103515625,1,-0.026238717823173663,1.2360277880451187,189.6499938964844,1.3574443217972858,191.16000366210938,1.1908156167943624,189.55999755859372,-0.026238717823173663 2730,2020-08-12,190.42999267578125,192.3999938964844,187.88999938964844,188.4600067138672,589200.0,0.013518512397593607,-1.9003174416265753,-0.684021743737556,68.71653764511278,72.8188206363452,-2.110657952546404,-6.822049709793134,-17.515911579620763,-31.097836562508263,35.35989940027287,4.509994506835966,6.938188585182587,5.576992797851574,-3.510803918421658,14.664789514124806,1.0330944397149437,10.120891155988204,-5.174268961914095,64.56830781052713,-6.842504464437766,4.5438983581366195,8,-1.9899978637695312,-9.374992370605469,-22.122493743896484,-28.87499237060547,-8.849990844726562,2,-0.04689383510603351,1.4791675496969732,187.88999938964844,1.2360277880451187,189.6499938964844,1.3574443217972858,191.16000366210938,-0.04689383510603351 2731,2020-08-13,190.7100067138672,191.38999938964844,189.7899932861328,189.8699951171875,469200.0,0.0014704303358488158,-2.199963379465035,0.4264048642577747,71.33931013197848,71.4179851475466,-2.051445390629169,-6.216568561019358,-17.519692133707053,-30.586208784225107,37.07057477788438,1.600006103515625,7.105068906311004,5.092506408691406,-3.1909841251074624,13.375996942490275,0.9507611417919577,9.234251675590855,-5.025626789043002,67.50022741477778,-8.762655278568218,4.141745266899435,8,-2.2700119018554688,-9.655006408691406,-22.402507781982422,-29.155006408691406,-12.030014038085938,3,-0.04755915790945875,-1.9003174416265753,190.42999267578125,1.4791675496969732,187.88999938964844,1.2360277880451187,189.6499938964844,-0.04755915790945875 2732,2020-08-14,189.1499938964844,191.97000122070312,188.47000122070312,190.7400054931641,317900.0,-0.008180026020990883,-1.3728838106666348,-1.8928448166245844,62.510484777549216,69.86742840520604,-0.47210366240801704,-4.015790919643649,-15.492779472121157,-28.4926597148949,38.235247769310476,3.5,6.561670208437988,2.994993591308628,-4.69005697490428,10.680044157521536,-0.8475316917978262,6.837518874415082,-3.0626771333606087,37.499963320197416,-36.12284100226609,3.8425252831064594,8,-0.7099990844726847,-8.094993591308622,-20.842494964599638,-26.319999694824247,-8.759994506835966,4,-0.021517273046580687,-2.199963379465035,190.7100067138672,-1.9003174416265753,190.42999267578125,1.4791675496969732,187.88999938964844,-0.021517273046580687 2733,2020-08-17,189.07000732421875,191.1999969482422,188.1199951171875,189.58999633789062,611700.0,-0.00042287377661465175,-1.5454419349550437,0.3270347302860762,64.40974866717437,68.5335079669684,-0.0685460971774603,-3.528378208888114,-14.991033312460189,-27.826603408317112,38.76586832417817,3.0800018310546875,6.131775873806504,2.541506958007801,-4.934690475489305,10.017704391504907,-1.196591758740766,6.279605674756368,-2.603929933093326,35.96175910466049,-38.02535007989762,3.7380987167485547,8,-0.6300125122070312,-8.015007019042969,-20.762508392333984,-25.905006408691406,-11.990005493164062,0,-0.006505584908657047,-1.3728838106666348,189.1499938964844,-2.199963379465035,190.7100067138672,-1.9003174416265753,190.42999267578125,-0.006505584908657047 2734,2020-08-18,189.1300048828125,189.5399932861328,188.25,189.0,490300.0,0.0003173298580925188,1.7158276847955283,-0.25001467222254825,54.13873205300627,66.42997147887063,0.10336937121192591,-3.080818578288188,-14.734000361988421,-27.418776262789606,39.32516427317566,1.2899932861328125,5.393868741438041,2.1790039062499886,-4.8470664416820455,9.205074254182023,-1.3340312677160284,5.692039080216006,-2.3078925013655294,27.494612050736205,-42.398163968260505,3.513035173966016,8,0.489990234375,-8.075004577636719,-20.367507934570312,-25.965003967285156,-11.900009155273438,1,-0.012372503231994236,-1.5454419349550437,189.07000732421875,-1.3728838106666348,189.1499938964844,-2.199963379465035,190.7100067138672,-0.012372503231994236 2735,2020-08-19,187.2400054931641,189.8999938964844,186.7100067138672,189.6300048828125,450400.0,-0.009993122935831766,1.1774824366338519,-18.38392018779321,50.18146006533836,63.89659715124149,2.329238457794361,-0.7662144392779453,-12.531435163871748,-24.9980551912694,39.694402903707186,3.189987182617216,4.938950930896482,-0.005495452880836638,-6.518069233679512,6.507078327917839,-3.2617823432801742,3.250791437518501,5.1599884033203125,10.07603294277422,-55.331317086307436,3.2562868903993403,8,2.3149948120116903,-4.410011291503935,-17.087509155273466,-24.075004577636747,-5.900009155273466,2,-0.01308487574852546,1.7158276847955283,189.1300048828125,-1.5454419349550437,189.07000732421875,-1.3728838106666348,189.1499938964844,-0.01308487574852546 2736,2020-08-20,185.8600006103516,187.25999450683597,185.7400054931641,186.22999572753903,568600.0,-0.007370245900056194,-3.9836902141289414,0.15480971199824148,42.55095301602298,60.72717165875543,3.496945556740428,1.0811283583603881,-10.91003036738843,-23.235266203511202,39.614151010522846,1.519989013671875,4.382149044847665,-1.6470001220702954,-7.41901723170696,4.125016987566369,-4.533008676888642,1.2390084327480508,6.426193542480462,1.926086669001623,-56.7273349820135,2.886008554818335,8,3.2099990844726562,-2.740005493164091,-15.400001525878935,-22.694999694824247,-1.3399963378906818,3,-0.023028079012383906,1.1774824366338519,187.2400054931641,1.7158276847955283,189.1300048828125,-1.5454419349550437,189.07000732421875,-0.023028079012383906 2737,2020-08-21,185.6499938964844,186.05999755859372,184.27999877929688,185.2400054931641,689300.0,-0.0011299188269533467,1.894317011748289,-1.1080913889807047,46.276259369749184,58.171900012502334,3.177288049181044,1.848207059908077,-10.180452569151981,-22.520216675657053,39.33858767524561,1.7799987792968466,3.951909309374429,-2.150506591796841,-6.745032745992489,2.4440195623988075,-4.447769668894665,0.14675648530098329,6.374352709960931,19.79762253891364,-36.518383767287304,2.29726307709782,8,2.6900024414062216,-1.860000610351591,-15.189994812011747,-21.819999694824247,-1.2699890136719034,4,-0.037543772959074406,-3.9836902141289414,185.8600006103516,1.1774824366338519,187.2400054931641,1.7158276847955283,189.1300048828125,-0.037543772959074406 2738,2020-08-24,185.1100006103516,186.63999938964844,184.5200042724609,186.3300018310547,588200.0,-0.002908663096611308,1.3043471049707571,-2.9756968997729034,42.487049363075585,55.8456150098897,3.3587687244588835,2.6749895886761124,-9.115805641427926,-21.49554722651183,38.78807439056633,2.1199951171875284,3.2720673527028907,-2.785499572753878,-7.046870563468985,1.4758714179612298,-4.916185068111446,-0.6548140773963098,6.4496851264648285,14.768728686548794,-38.373685181505664,2.130685495357557,8,3.229995727539034,0.08999633789059658,-13.61499786376956,-20.24500274658206,0.19999694824213066,0,-0.02549835884144669,1.894317011748289,185.6499938964844,-3.9836902141289414,185.8600006103516,1.1774824366338519,187.2400054931641,-0.02549835884144669 2739,2020-08-25,185.97000122070312,186.32000732421875,184.22000122070312,186.32000732421875,930800.0,0.004645889511727619,10.999825616880287,0.2868899617280003,47.990675882956204,53.54274148076118,2.4560554253299074,2.206946926366811,-9.518351493275418,-21.896237790000356,37.969975606718364,2.100006103515625,2.545672906472788,-2.102499389648443,-5.640735162908925,1.4357363836120385,-3.87161727627867,-0.33338150301821656,5.152903298662125,30.809898883527854,-22.4782337209467,1.7691178866302393,8,2.125,-0.15000152587890625,-12.474998474121094,-19.105003356933594,-0.3300018310546875,1,-0.04780340555624385,1.3043471049707571,185.1100006103516,1.894317011748289,185.6499938964844,-3.9836902141289414,185.8600006103516,-0.04780340555624385 2740,2020-08-26,186.41000366210938,187.05999755859372,184.3500061035156,185.16000366210938,774800.0,0.002365986118826102,1.1254936690682396,-3.5713662917429594,39.29303469994905,49.98204421053569,1.5487134509769476,1.7594946135934038,-9.519237400472377,-21.848312421045534,36.68585966717367,2.709991455078125,1.9340889794983696,-1.6004974365234261,-5.212590844119319,2.0115959710724667,-3.4065441403213867,0.2055492672745345,4.160668593362914,72.03971309397662,22.67499193331753,1.806046703797953,8,1.68499755859375,-0.5900039672851562,-12.915000915527344,-19.545005798339844,-4.309997558593778,2,-0.0492463266682307,10.999825616880287,185.97000122070312,1.3043471049707571,185.1100006103516,1.894317011748289,185.6499938964844,-0.0492463266682307 2741,2020-08-27,186.6100006103516,188.4900054931641,185.5200042724609,187.38999938964844,855900.0,0.0010728874218828288,-1.006763374676523,-0.6239990234374773,32.90759327513378,46.692834043600634,0.7889339676959821,1.5972866788192164,-9.289050248506868,-21.65150516781489,35.475580585678365,2.970001220703182,1.5825045151096901,-1.3725006103515227,-5.020530094571882,2.2755288738688364,-3.1965153524617165,0.45151413175867106,3.4526179623391613,55.97182665747119,12.384509728726748,1.8240147421101844,8,1.0999984741210653,-0.7900009155273722,-12.632495880126982,-19.74500274658206,-4.820007324218778,3,-0.02824073873438826,1.1254936690682396,186.41000366210938,10.999825616880287,185.97000122070312,1.3043471049707571,185.1100006103516,-0.02824073873438826 2742,2020-08-28,187.3500061035156,187.42999267578125,184.6999969482422,186.3800048828125,955500.0,0.0039655189472356245,3.8319604612850084,-1.243593254822185,40.829401013844574,44.07279541545287,-0.26066240002364793,0.7907093219935462,-9.57495576289017,-21.97727353732043,33.91013318706177,2.7299957275390625,0.8243473382209174,-0.5644950866699503,-4.206122009292187,3.0771318359522866,-2.385308547981083,1.2563183746411823,2.245203081016143,73.30214873552178,32.51740942019221,1.8208134613111204,8,-0.2900085449218466,-1.4750061035155966,-12.687503814697237,-19.800010681152315,-7.560012817382784,4,-0.015105426948804235,-1.006763374676523,186.6100006103516,1.1254936690682396,186.41000366210938,10.999825616880287,185.97000122070312,-0.015105426948804235 2743,2020-08-31,186.6699981689453,187.1999969482422,184.80999755859372,187.0200042724609,902900.0,-0.003629612556268369,5.7324736728992844,-0.3608305804624636,44.67714275062441,43.02150771518823,0.04816763816407388,1.5261215951652218,-8.353634055109069,-20.90720699301778,32.09920373562319,2.540008544921875,-0.09601394288793585,-1.2300025939941293,-4.88989601705245,2.429890829064192,-3.0599493055232756,0.5999441175350171,2.495194378480136,57.37692030060103,17.105373174644356,1.8299467115291572,8,0.3899993896484375,0.0800018310546875,-12.007495880126953,-19.12000274658203,-3.6399993896484375,0,-0.01226760223172152,3.8319604612850084,187.3500061035156,-1.006763374676523,186.6100006103516,1.1254936690682396,186.41000366210938,-0.01226760223172152 2744,2020-09-01,187.69000244140625,188.0800018310547,185.3600006103516,186.3800048828125,639700.0,0.00546421108087114,1.6028765423085076,-3.7427848984221366,36.21739864605544,41.46994533526791,-1.3383208317395656,0.5309781840824712,-8.908604154238958,-21.520235844196776,30.59130396566438,2.7200012207030966,-0.6132958409837954,-0.20849838256836506,-3.8687269873701666,3.4517302222334365,-2.03861268496928,1.62161591983255,1.0795747998814136,80.67625193959836,41.68204693104351,1.8301143024009046,9,-1.3349990844726562,-0.7950057983398438,-12.140003204345703,-20.14000701904297,-2.7900085449218466,1,-0.012680509626800895,5.7324736728992844,186.6699981689453,3.8319604612850084,187.3500061035156,-1.006763374676523,186.6100006103516,-0.012680509626800895 2745,2020-09-02,192.7899932861328,193.6100006103516,188.00999450683597,188.3000030517578,900700.0,0.027172416103083075,-1.2090721947343959,3.4274798490425384,57.046020311957314,43.0805083681495,-6.222630495064976,-4.307046903120863,-13.45988082902582,-26.113998211242574,30.003087687442004,5.919998168945341,-1.071142481592375,4.584992980957026,0.37595424871801697,8.794031713196034,2.480473614837507,6.689512347076544,-8.569992065429688,90.79677904391966,53.119530547736034,2.104519366119508,9,-3.8749923706054688,-4.584991455078125,-16.67499542236328,-24.81999969482422,-5.6100006103515625,2,-0.03708695547217833,1.6028765423085076,187.69000244140625,5.7324736728992844,186.6699981689453,3.8319604612850084,187.3500061035156,-0.03708695547217833 2746,2020-09-03,187.27999877929688,192.7700042724609,185.6100006103516,192.5800018310547,900100.0,-0.028580293058354855,1.5211245282005184,-1.1804041378935348,45.00268313409625,42.9389998975214,-0.5476140047780405,1.0786823662571408,-7.353303315884716,-20.222714527903918,28.872677487901232,7.179992675781222,-1.3698055784212215,-0.8110015869140739,-4.988906476852037,3.3669033030238893,-2.8999540318830554,1.2779508580549077,-2.872197570800779,28.956237605449914,-8.382253939778877,2.088952444968983,9,1.6350021362304688,1.5250015258789062,-9.014999389648438,-17.31500244140625,5.470001220703125,3,-0.02765908110607007,-1.2090721947343959,192.7899932861328,1.6028765423085076,187.69000244140625,5.7324736728992844,186.6699981689453,-0.02765908110607007 2747,2020-09-04,182.7700042724609,189.6199951171875,181.69000244140625,188.3000030517578,697800.0,-0.02408155989017724,-1.062416165977475,1.04339539530318,36.38720134414494,42.2612390065291,3.923488719434914,5.194200403188262,-2.3680717826221667,-15.303169487366006,27.023773728928752,7.92999267578125,-1.5722544681401018,-4.901496124267595,-9.450303665892761,-0.3526885826424291,-7.175899895080164,-2.6270923534550263,10.839996337890682,9.060419437549424,-27.276887663767273,2.274403770812581,9,4.879997253417997,4.879997253417997,-3.800003051757784,-10.705001831054659,10.879989624023494,4,-0.00536199027969142,1.5211245282005184,187.27999877929688,-1.2090721947343959,192.7899932861328,1.6028765423085076,187.69000244140625,-0.00536199027969142 2748,2020-09-08,178.08999633789062,181.47000122070312,177.55999755859375,181.47000122070312,866200.0,-0.025605995651199143,1.3136082921015566,0.6112125911250638,30.115265379710564,40.275082283946254,8.384732956902411,9.448170023722469,2.849619569446304,-10.268282085267458,24.9708640613885,5.210006713867159,-1.6231042247851803,-9.003504180908209,-15.150723390723897,-2.8562849710925207,-12.077113785816039,-5.929894576000379,15.28160430908207,3.302172451854008,-32.742822973145515,3.073609604907839,9,7.495002746582031,7.495002746582031,1.3700065612792969,-5.844993591308594,13.669998168945341,1,0.009545718362623745,-1.062416165977475,182.7700042724609,1.5211245282005184,187.27999877929688,-1.2090721947343959,192.7899932861328,0.009545718362623745 2749,2020-09-09,182.9600067138672,184.25,178.86000061035156,179.33999633789062,767800.0,0.027345782896961213,-1.3537105828655194,-1.0710074397775289,43.03839315231272,40.691233223097775,3.4004468256272844,4.416305910415389,-1.4617764628845862,-14.826217453587248,23.446681990220547,6.160003662109375,-1.6476981468150598,-3.8869941711425895,-10.289798873347308,2.5158105310621295,-7.088396522244949,-0.68559182004023,9.77912980957035,33.64491045802021,-5.450143241598973,3.2014023511023573,9,2.6249923706054688,2.6249923706054688,-2.8750038146972656,-10.090003967285156,9.059997558593722,2,0.00038255390719976745,1.3136082921015566,178.08999633789062,-1.062416165977475,182.7700042724609,1.5211245282005184,187.27999877929688,0.00038255390719976745 2750,2020-09-10,181.5,184.6499938964844,180.47000122070312,182.8000030517578,659300.0,-0.00797992271693837,-1.4880904264740111,-0.3591158357956677,42.9266751855733,41.80446454647995,4.571463129549954,5.452552823593891,0.36248236939314893,-12.98808442212382,21.589430903335035,4.179992675781278,-1.5899809076498173,-4.900501251220703,-11.493893686734964,1.6928911842935577,-8.197197468977834,-1.6038050334635727,10.631970964843788,25.904015136391088,-17.15353546801657,3.296696217757129,9,4.084999084472656,4.084999084472656,-1.4149971008300781,-8.629997253417969,10.970001220703125,3,0.01873274874096098,-1.3537105828655194,182.9600067138672,1.3136082921015566,178.08999633789062,-1.062416165977475,182.7700042724609,0.01873274874096098 2751,2020-09-11,181.63999938964844,183.97000122070312,179.25,181.75999450683597,551500.0,0.0007713464994403285,1.079291778418601,0.09230371961456228,43.47968696423682,42.09894076319019,4.0815478411913375,4.846704074833923,0.5243037687149581,-12.679679600501629,19.517892026379563,4.720001220703125,-1.7208051002492937,-4.307001495361334,-10.900031340978387,2.2860283502557195,-7.603516418169875,-1.010486572552793,9.909092638945339,33.83086780268332,-11.666222262866079,3.29651492280853,9,3.9449996948242188,3.9449996948242188,-1.0724983215332031,-8.769996643066406,6.8600006103515625,4,0.03049985303208791,-1.4880904264740111,181.5,-1.3537105828655194,182.9600067138672,1.3136082921015566,178.08999633789062,0.03049985303208791 2752,2020-09-14,185.0800018310547,186.0800018310547,182.1199951171875,182.94000244140625,971300.0,0.018938573293137084,-1.0952338663125134,-17.83405391657767,49.95542532313236,42.68541660457996,0.3192558553091658,1.1448512854501587,-2.5899261082228406,-15.742365161060434,18.047547193698243,4.44000244140625,-1.6592307659001335,-0.6634994506835881,-7.0893925231154356,5.762393621748259,-3.876445986899512,2.5494470855323357,5.909526418739091,88.2629166838298,37.27284849300927,3.2129465362159175,9,0.5049972534179688,0.5049972534179688,-2.6850013732910156,-11.5,5.279998779296903,0,0.04144152849072613,1.079291778418601,181.63999938964844,-1.4880904264740111,181.5,-1.3537105828655194,182.9600067138672,0.04144152849072613 2753,2020-09-15,187.83999633789062,187.92999267578125,185.30999755859372,186.32000732421875,593400.0,0.014912440455643106,2.0823803967328223,0.7102754426119632,52.63009023068875,44.50904900287255,-2.5225993284616663,-1.8045368880228239,-4.999866914826782,-18.049277937610327,16.78693550764254,2.8499908447265625,-1.4581145996131966,2.1579956054687557,-4.156423752185958,8.47241496312347,-0.9992140733586155,5.315205284296127,2.612350684255148,99.00775725886633,43.58691974000977,3.1572096788273623,9,-2.2549972534179688,-2.2549972534179688,-4.459991455078125,-12.879989624023438,1.339996337890625,1,0.030930566822108707,-1.0952338663125134,185.0800018310547,1.079291778418601,181.63999938964844,-1.4880904264740111,181.5,0.030930566822108707 2754,2020-09-16,186.7899932861328,189.7700042724609,186.5800018310547,189.47999572753903,521700.0,-0.005589880069359898,-1.0514581779644203,-1.7697512397855537,50.52542785563067,43.78453872994737,-1.8033275446296955,-0.9895657650737348,-3.58448389334427,-16.56111144332985,15.598321449476293,3.1900024414062216,-1.4788263833889914,1.2249931335449276,-4.90442889346852,7.354415160558375,-1.8397178799617961,4.289704147051651,3.1466597574708715,71.67291087391362,17.596054239011636,3.0647110135067255,9,-1.6249923706054688,-1.2049942016601562,-3.0574874877929688,-11.599990844726562,2.0900115966796875,2,0.026607427588960286,2.0823803967328223,187.83999633789062,-1.0952338663125134,185.0800018310547,1.079291778418601,181.63999938964844,0.026607427588960286 2755,2020-09-17,184.7899932861328,186.05999755859372,182.00999450683597,184.8500061035156,738600.0,-0.010707211691668661,2.266137120144742,0.022309577292209396,47.60273146637035,44.073432989088936,-1.181739411380363,0.8616516769109239,-1.2315872579308689,-14.182182642194476,14.548861127409547,4.779998779296847,-1.5758957070681276,-0.6525062561035213,-6.738754484108426,5.433741971901384,-3.695630370105988,2.3906178578989454,4.980010986328097,52.661511750858445,-1.1270792829610627,3.0431241140024534,9,-1.1249923706054688,0.7950057983398438,-0.7574882507324219,-9.599990844726562,4.4600067138671875,3,0.039125554678347774,-1.0514581779644203,186.7899932861328,2.0823803967328223,187.83999633789062,-1.0952338663125134,185.0800018310547,0.039125554678347774 2756,2020-09-18,181.5800018310547,185.0500030517578,180.07000732421875,183.27999877929688,1187000.0,-0.01737102425296211,-1.1101739571782794,28.32723112129488,42.86420586189501,44.79310015772784,1.268024570417026,3.936375833854356,2.28934854215629,-10.60792154224913,13.842138950627628,4.9799957275390625,-1.7568040429421217,-3.6484977722167855,-9.969392862740875,2.672397318307304,-6.808945317478845,-0.48805022695472644,8.190002441406222,15.566958576307385,-34.27636675800801,3.1604475452620497,9,2.0849990844726562,4.004997253417969,3.1674957275390625,-5.795005798339844,3.9100036621094034,4,0.05997356140452448,2.266137120144742,184.7899932861328,-1.0514581779644203,186.7899932861328,2.0823803967328223,187.83999633789062,0.05997356140452448 2757,2020-09-21,178.67999267578125,180.3699951171875,176.38999938964844,180.13999938964844,682000.0,-0.015970972166701847,3.1458328366274864,0.8588290204737413,40.633055359876586,45.961743488857394,3.9413256686190437,6.6272173156664,5.441743858668815,-7.377246191004502,13.91459102297459,5.19000244140625,-2.7617192713373413,-6.200006866455084,-13.159383498098379,0.759369765188211,-9.679695182276731,-2.7203185506334364,10.60161132812496,17.115040735706046,-30.4627291691733,3.479688315821645,9,4.4000091552734375,6.32000732421875,6.0675048828125,-2.8949966430664062,6.470001220703153,0,0.0549586284237058,-1.1101739571782794,181.5800018310547,2.266137120144742,184.7899932861328,-1.0514581779644203,186.7899932861328,0.0549586284237058 2758,2020-09-22,180.38999938964844,180.75999450683597,178.05999755859375,179.52000427246094,554500.0,0.009570219296852311,2.354063992721124,-0.5958843263693655,41.5782174683162,45.79950174619111,2.896480346303548,4.791112032793706,4.051751189422561,-8.7394539113468,13.791952885676691,2.699996948242216,-3.1508797901378216,-4.25400009155274,-11.49496055463726,2.9869603715317794,-7.874480323095014,-0.6335198600104661,8.118108337402305,29.895355308414516,-12.938186632125287,3.6204802315422637,9,2.69000244140625,4.6100006103515625,4.3574981689453125,-4.605003356933594,-0.899993896484375,1,0.05526914604155864,3.1458328366274864,178.67999267578125,-1.1101739571782794,181.5800018310547,2.266137120144742,184.7899932861328,0.05526914604155864 2759,2020-09-23,177.0800018310547,181.08999633789062,176.55999755859375,181.08999633789062,477200.0,-0.018349118963319255,1.2593541071313057,-4.609214957204995,31.095084799167978,44.48488059214608,5.905735949568566,7.800900624596977,7.593804660289038,-5.107273463724425,13.88435495084358,4.529998779296875,-3.0387800002848167,-7.119497680664068,-15.074024235944393,0.8350288746162562,-11.09676095830423,-3.142234403023906,10.701019395751928,7.135497125761185,-28.406991109020694,3.9772632776401617,9,6.0,7.9199981689453125,7.6674957275390625,-1.2950057983398438,2.1399993896484375,2,0.0683306455817112,2.354063992721124,180.38999938964844,3.1458328366274864,178.67999267578125,-1.1101739571782794,181.5800018310547,0.0683306455817112 2760,2020-09-24,177.22999572753906,178.77999877929688,175.3699951171875,176.1699981689453,400400.0,0.0008470402921469944,-1.5639089980840495,-0.2643389053991834,36.11495145565572,43.666576646748176,5.68408697902845,7.302293189727834,7.656281471090324,-4.947068375805628,13.842745031791265,3.410003662109375,-2.259602517803131,-6.510503387451166,-14.971284333470521,1.9502775585681889,-10.740893860460858,-2.2801129144414745,9.867564189038063,19.214866588165936,-16.45184566862945,4.230390473009682,9,5.340003967285156,7.260002136230469,8.107501983642578,-1.4449996948242188,0.7400054931640625,3,0.06573384548958261,1.2593541071313057,177.0800018310547,2.354063992721124,180.38999938964844,3.1458328366274864,178.67999267578125,0.06573384548958261 2761,2020-09-25,181.33999633789062,181.72999572753903,175.75999450683594,176.9600067138672,515600.0,0.023190208821479485,1.3139591619475846,4.132075200092129,48.002225505055385,43.449554444739626,1.706513824558101,2.9273188125268916,3.810245923761954,-8.768201788489364,13.116055203710467,5.970001220703097,-2.140183655643284,-2.137002563476557,-10.549619592025266,6.275614465072152,-6.343311077750911,2.0693059507977978,4.819358394735332,93.8679347135023,52.570498929105625,4.206308514274354,9,1.2300033569335938,3.1500015258789062,4.852500915527344,-5.555000305175781,0.8099975585937784,4,0.04361974093884213,-1.5639089980840495,177.22999572753906,1.2593541071313057,177.0800018310547,2.354063992721124,180.38999938964844,0.04361974093884213 2762,2020-09-28,184.5200042724609,185.1100006103516,182.9600067138672,183.3300018310547,623700.0,0.017536164104938967,-1.2279814047626871,0.27169069873574064,59.37591640556753,44.19909068639282,-1.7447640620447942,-0.501277261466754,0.8405285428891602,-11.60103397933662,12.487808056256364,3.770004272460966,-1.8174604739090228,1.184505462646456,-7.047074611113487,9.4160855364064,-2.9312845742335014,5.300295499526413,0.7762016909299803,93.94254614841066,45.86278678501564,4.115790036879968,9,-1.9500045776366903,-0.03000640869137783,1.5749931335449503,-8.735008239746065,3.4299926757812784,0,0.005256889216579852,1.3139591619475846,181.33999633789062,-1.5639089980840495,177.22999572753906,1.2593541071313057,177.0800018310547,0.005256889216579852 2763,2020-09-29,184.3800048828125,188.02999877929688,184.3600006103516,185.0200042724609,946900.0,-0.0007587220160785169,-9.79398631212917,-0.537813509770723,52.40189031330576,44.40758651502339,-2.3995130279706416,-0.5709054913112652,1.0903656757205624,-11.160487013584543,12.03741343985831,3.669998168945284,-1.5051881007051975,1.1590057373046818,-6.939918537253533,9.257930011862896,-2.8904563999744255,5.208467874583789,-9.010009765625,71.16909288574232,20.38505217788523,4.0494621372791135,9,-2.6800079345703125,0.10999298095703125,1.6849899291992188,-8.595008850097656,12.009994506835938,1,0.004176098238858783,-1.2279814047626871,184.5200042724609,1.3139591619475846,181.33999633789062,-1.5639089980840495,177.22999572753906,0.004176098238858783 2764,2020-09-30,185.30999755859372,186.6999969482422,183.19000244140625,184.6999969482422,1001800.0,0.005043891154967062,1.0707935922076637,-0.9531268626469235,56.56217312918194,45.403080033113575,-3.9800674215848915,-1.7795845930466783,0.31294127588716947,-11.802230374935647,11.196772921665385,3.5099945068359375,-1.6700937339828954,2.2079986572265398,-5.6816805594249615,10.097677873878041,-1.736840951099225,6.152838265552305,-9.686802368164024,78.51500447157095,23.568276113197882,3.944839608325751,9,-3.610000610351534,-0.8199996948241903,1.4599990844726847,-9.525001525878878,9.100006103515653,2,-0.031406789391324796,-9.79398631212917,184.3800048828125,-1.2279814047626871,184.5200042724609,1.3139591619475846,181.33999633789062,-0.031406789391324796 2765,2020-10-01,185.63999938964844,188.72999572753903,184.92999267578125,185.72999572753903,808400.0,0.0017808096454718925,-4.033084074373447,-0.14753483252866428,56.84462668188718,46.95646012422381,-4.66767151614809,-2.817147594752498,0.12088815821644516,-11.857340122838224,9.087139047947973,3.800003051757784,-2.1844431902283077,2.8955001831054688,-3.6851976172988543,9.476197983509792,-0.3948487170966928,6.18584908330763,-9.768668127441401,76.17582076277483,17.791462995248338,3.290348900202166,10,-3.5900039672851562,-1.1500015258789062,1.3175010681152344,-9.855003356933594,11.710006713867159,3,-0.03458305424506103,1.0707935922076637,185.30999755859372,-9.79398631212917,184.3800048828125,-1.2279814047626871,184.5200042724609,-0.03458305424506103 2766,2020-10-02,182.1000061035156,184.7400054931641,180.72999572753903,182.63999938964844,601000.0,-0.019069130024626735,-1.445117441000369,6.000169549001872,44.9181505218538,47.432581808887946,-1.169102075966208,0.33189225581105575,3.7837506726422987,-7.994623892100805,7.568939063054167,4.910003662109403,-2.6645475056860164,-0.3854934692382983,-6.612844356472664,5.841857417996067,-3.499168912855481,2.7281819743788844,-5.71432826269529,17.12512969970703,-35.931539792352666,3.113675443617183,10,-0.05001068115231533,2.3899917602539347,4.857494354248075,-6.315010070800753,14.209991455078125,4,-0.022679872292067693,-4.033084074373447,185.63999938964844,1.0707935922076637,185.30999755859372,-9.79398631212917,184.3800048828125,-0.022679872292067693 2767,2020-10-05,181.7899932861328,183.57000732421875,180.5200042724609,183.0800018310547,352400.0,-0.0017024316693683428,1.6872042374704488,2.388934414648494,38.742090220465826,47.117456559126786,-0.4152058211629708,0.5952388424408923,4.242966069312843,-7.325765565319102,7.313158868938342,3.050003051757841,-2.9086803965049626,-0.6465057373046932,-6.879850460635566,5.58683898602618,-3.763178098970144,2.4701666243607576,-4.910542729843769,15.468822600130446,-30.462736672906736,3.1166723616654437,10,0.26000213623046875,2.7000045776367188,4.975006103515625,-5.0399932861328125,13.310012817382784,0,0.0019803103781679265,-1.445117441000369,182.1000061035156,-4.033084074373447,185.63999938964844,1.0707935922076637,185.30999755859372,0.0019803103781679265 2768,2020-10-06,179.7899932861328,183.0200042724609,179.5,181.5800018310547,507900.0,-0.011001705670630857,-1.9704738604171792,1.3875943318114075,37.41912624532964,47.82012783092253,1.6659222983115285,2.876613962863189,6.2614283826704025,-4.9664443185344,7.417848084316655,3.520004272460909,-2.731999084320904,-2.7315055847167855,-8.758230157822027,3.2952189883884557,-5.744867871269406,0.2818567018358351,-2.4365209229937648,3.1418572087479455,-37.900502210695805,3.013362286552627,10,2.2600021362304688,4.700004577636719,6.6775054931640625,-3.0399932861328125,20.040008544921875,1,0.04538630606166638,1.6872042374704488,181.7899932861328,-1.445117441000369,182.1000061035156,-4.033084074373447,185.63999938964844,0.04538630606166638 2769,2020-10-07,183.02999877929688,183.22000122070312,180.80999755859372,181.7100067138672,562400.0,0.01802105575479751,1.83530351581086,-0.7374222146449578,46.97179330598373,49.02644359207009,-0.7166845766991798,-0.3772192712262381,3.10306103369399,-7.83517856739644,7.630024430453037,3.4300079345703125,-2.0985850941609954,0.5050003051757699,-5.522877582987348,6.532878193338888,-2.5089386389057893,3.518939249257329,-5.2214654815818164,38.244858215531025,-1.2729083228316753,3.013938944081558,10,-0.785003662109375,1.4599990844726562,3.875,-6.279998779296875,16.149993896484375,2,0.07299350215513822,-1.9704738604171792,179.7899932861328,1.6872042374704488,181.7899932861328,-1.445117441000369,182.1000061035156,0.07299350215513822 2770,2020-10-08,184.8999938964844,185.22999572753903,182.3000030517578,184.4199981689453,401200.0,0.010216877723101758,4.140340779805054,0.3636353127492788,55.988438116344405,49.913800548879976,-1.5469524638865835,-2.0864062692251935,1.1698347815286354,-9.379295926026373,7.70887698143696,2.9299926757812216,-1.5481110865906658,2.2049957275390852,-3.8925398345827773,8.302531289660948,-0.8437720535218602,5.253763508600031,-6.654602101576387,94.24080144652459,49.558016972804744,3.0487677810609366,10,-0.7849960327148722,-0.40999603271487217,1.7250061035155966,-8.149993896484403,18.800003051757784,3,0.05143326165250772,1.83530351581086,183.02999877929688,-1.9704738604171792,179.7899932861328,1.6872042374704488,181.7899932861328,0.05143326165250772 2771,2020-10-09,187.17999267578125,188.02999877929688,184.8800048828125,185.94000244140625,561800.0,0.012330983529254658,1.1428512113600033,2.5833359824520836,65.6826532944901,50.61454909209359,-3.2535786506662134,-4.142468649705705,-1.1327309723642998,-11.312698875126955,8.32940604328771,3.149993896484375,-0.10261323945067602,4.207994842529303,-2.183978606058332,10.599968291116937,1.0120081182354852,7.40398156682312,-8.515216723567988,90.0350970087045,40.135771023162846,3.195986724293815,10,-3.0649948120117188,-3.1099929809570312,1.3800086975097656,-9.824989318847656,18.07000732421875,4,0.05433280171855781,4.140340779805054,184.8999938964844,1.83530351581086,183.02999877929688,-1.9704738604171792,179.7899932861328,0.05433280171855781 2772,2020-10-12,192.75,193.69000244140625,188.7899932861328,189.58999633789062,923700.0,0.029757493012977587,-1.058823152279838,2.5484101201023823,69.96123696706994,52.5655876091785,-8.418707866430708,-9.600625608355358,-6.710693255518038,-16.5238336508541,8.815405245567144,6.510009765625,1.2272564884631265,9.394502258300776,1.6853621790389468,17.103642337562604,5.539932218669861,13.24907229793169,-13.682615256773715,93.37560056604829,39.254473650212645,3.8545700396309144,10,-6.154998779296875,-8.220001220703125,-3.8899993896484375,-15.394996643066406,12.529998779296875,0,0.018469507437580912,1.1428512113600033,187.17999267578125,4.140340779805054,184.8999938964844,1.83530351581086,183.02999877929688,0.018469507437580912 2773,2020-10-13,193.6499938964844,195.1000061035156,190.8000030517578,193.57000732421875,599200.0,0.0046692290349386045,1.8858974490266518,0.025312177079016594,79.01924745049988,55.06081808932494,-8.78981217502394,-10.585769282117525,-7.55193175532591,-17.012966980429695,8.976292419237057,4.300003051757784,1.830022769843481,10.003996276855503,1.2203438360024847,18.78764871770852,5.612170056428994,14.395822497282012,-13.705252091367328,89.85296473075609,28.557940607480205,4.391826220426507,10,-6.349990844726591,-8.414993286132841,-5.999992370605497,-16.29499053955081,10.25,1,0.007487798878043295,-1.058823152279838,192.75,1.1428512113600033,187.17999267578125,4.140340779805054,184.8999938964844,0.007487798878043295 2774,2020-10-14,191.75999450683597,195.0200042724609,191.1699981689453,193.4900054931641,570600.0,-0.009759873220851922,-1.6460489748832594,-21.62876764592898,73.98480468856269,56.96528231228889,-6.58069365966179,-8.753115621282944,-5.648428160983968,-14.72595172491856,8.74439735984273,3.8500061035155966,1.703404933628633,7.865496826171892,-1.5510821099499594,17.282075762293744,3.1572073581109805,12.573786294232804,-10.602831557846997,73.90616562219525,6.987213058782203,4.7082894680609195,10,-4.459991455078153,-6.524993896484403,-6.17499542236331,-14.404991149902372,13.960006713867159,2,0.042083894218775786,1.8858974490266518,193.6499938964844,-1.058823152279838,192.75,1.1428512113600033,187.17999267578125,0.042083894218775786 2775,2020-10-15,192.0200042724609,192.52999877929688,189.1999969482422,189.75999450683597,338100.0,0.0013559124586628446,1.0304896770531917,-1.3063557303885787,70.19667319377669,59.77400705361366,-6.526899773076963,-8.900006767535757,-5.857461840615855,-14.634178756724253,9.542481569689867,3.3300018310546875,1.926417316567779,7.764006042480446,-2.3282014426806086,17.8562135276415,2.7179022998999187,12.810109785060973,-9.747413871109813,69.86299938188466,6.090479583744951,5.0461037425805255,10,-4.720001220703097,-6.785003662109347,-6.435005187988253,-14.665000915527315,12.349990844726591,3,0.037287721299916754,-1.6460489748832594,191.75999450683597,1.8858974490266518,193.6499938964844,-1.058823152279838,192.75,0.037287721299916754 2776,2020-10-16,192.47000122070312,194.9600067138672,191.22999572753903,192.55999755859372,367700.0,0.0023434899397445363,-1.9027240126344367,-0.03982121637678437,66.76506684325935,62.88767112281294,-5.980089679785124,-8.951256607692926,-6.343692456967915,-14.77410633921994,10.473818497607986,3.7300109863281534,1.9690712541325581,7.669503021240246,-2.974787572965738,18.31379361544623,2.347357724137254,12.991648318343238,-9.171217563178857,58.320134064270825,-1.568495516264477,5.322145297102999,10,-5.1699981689453125,-7.2350006103515625,-6.885002136230469,-15.114997863769531,5.649993896484375,4,0.05834673277037994,1.0304896770531917,192.0200042724609,-1.6460489748832594,191.75999450683597,1.8858974490266518,193.6499938964844,0.05834673277037994 2777,2020-10-19,188.5,194.2100067138672,187.57000732421875,192.1699981689453,430700.0,-0.020626597368546662,-1.4014535902409682,40.77941675145404,57.480017862861544,65.11665908031647,-1.0707822227994939,-4.435241045386675,-2.508384595682486,-10.591892750844352,10.362568436914236,6.6399993896484375,1.8930735161906682,3.208501434326166,-7.149139825509792,13.566142694162124,-1.970319195591827,8.38732206424416,-4.25711854679642,12.350502344544775,-44.20641737439897,5.17882062991798,10,-0.5449981689453409,-3.2649993896484375,-2.9150009155273438,-10.235000610351562,5.979995727539034,0,0.08885941644562334,-1.9027240126344367,192.47000122070312,1.0304896770531917,192.0200042724609,-1.6460489748832594,191.75999450683597,0.08885941644562334 2778,2020-10-20,190.3600006103516,192.4499969482422,188.38999938964844,189.57000732421875,436400.0,0.00986737724324449,-1.577768735558688,-0.21525713359139628,58.868985122287384,66.438569282128,-1.4234400011353046,-5.8077850266568305,-4.435562705458835,-12.29600812582467,10.344383835338087,4.05999755859375,2.59606489760057,4.570001983642612,-5.753996138338778,14.894000105624002,-0.5919970773480827,9.732001044633307,-5.248549185123039,37.44958965105543,-15.655213655328431,5.1619990609906985,10,-1.6599960327148722,-5.125000000000028,-4.775001525878935,-9.315002441406278,5.259994506835909,1,0.07837780059417554,-1.4014535902409682,188.5,-1.9027240126344367,192.47000122070312,1.0304896770531917,192.0200042724609,0.07837780059417554 2779,2020-10-21,189.17999267578125,191.3999938964844,188.66000366210938,189.22999572753903,510200.0,-0.006198822918611513,-4.027592289278117,-0.06329554014637011,56.03681882595886,66.4439449165296,0.8053810141296651,-3.873387590169898,-3.281090556076606,-10.912702670886631,10.02137644304862,2.7399902343750284,3.5588701757231718,2.784994506835943,-6.7801393091375814,12.350128322809468,-1.9975724011508191,7.5675614148227055,-3.2694568762897234,21.786001143893078,-27.227279346695507,4.7825669079867605,10,0.8100128173828125,-3.9449920654296875,-3.5949935913085938,-7.519989013671875,9.050003051757784,2,0.07780950306901868,-1.577768735558688,190.3600006103516,-1.4014535902409682,188.5,-1.9027240126344367,192.47000122070312,0.07780950306901868 2780,2020-10-22,188.8800048828125,190.17999267578125,187.9499969482422,189.82000732421875,364900.0,-0.0015857268452423856,1.6867853072030004,18.79890143424932,62.99845539966538,66.14570070599352,1.9325311483262055,-2.7993856506784596,-3.092535028383594,-10.43432597957036,9.381352104136187,2.2299957275390625,4.819934841372259,1.9025062561035213,-6.681172642451571,10.486185154658614,-2.389333193174025,6.1943457053810675,-2.234311458999059,17.72662607291596,-33.86124624324751,4.291839449277542,10,2.4550018310546875,-3.6450042724609375,-3.5050048828125,-7.220001220703125,9.429992675781222,3,0.08915711511305147,-4.027592289278117,189.17999267578125,-1.577768735558688,190.3600006103516,-1.4014535902409682,188.5,0.08915711511305147 2781,2020-10-23,189.25,190.92999267578125,187.3300018310547,189.2400054931641,376900.0,0.001958889811640274,1.136505852256005,-0.010632426465783672,64.2693322265749,65.51326684593853,2.1088095916834675,-2.6840093591530376,-3.5809875976429737,-10.6187760308689,9.543608630999156,3.5999908447265625,5.617043175251439,1.8770011901855526,-6.333803678978626,10.087806059349731,-2.2284012443965366,5.982403624767642,-1.9279615618103776,27.906930324160324,-27.082790467499212,4.1054024345820865,10,1.9650039672851562,-4.0149993896484375,-4.625,-7.589996337890625,10.889999389648438,4,0.07989429388210034,1.6867853072030004,188.8800048828125,-4.027592289278117,189.17999267578125,-1.577768735558688,190.3600006103516,0.07989429388210034 2782,2020-10-26,185.4900054931641,188.25999450683597,184.1000061035156,187.4900054931641,457400.0,-0.01986787057773265,1.3502905222504158,-200.1099236646912,60.21507787453229,63.42391467083101,5.286617850929531,1.2146573402570766,0.06470722651351934,-6.592624110578271,10.012828214247845,5.149993896484403,5.926517750091904,-1.9314933776855128,-10.082583646762544,6.219596891391518,-6.007038512224028,2.1440517568530026,9.610000610351506,16.646717529353268,-43.04657840617651,4.075545134538518,10,4.069999694824162,-0.2550048828125284,-0.8650054931640909,-3.830001831054716,10.5,0,0.06808986603048472,1.136505852256005,189.25,1.6867853072030004,188.8800048828125,-4.027592289278117,189.17999267578125,0.06808986603048472 2783,2020-10-27,185.1499938964844,187.3000030517578,184.6999969482422,186.1699981689453,579200.0,-0.001833045375009279,-1.708342274038576,0.5100021362304545,54.23999023437505,61.23004639814349,4.798745780485177,1.7026057897603266,0.2866901650066609,-6.012395277791853,9.900548785900689,2.600006103515625,5.7577191507974135,-2.3100044250487883,-10.407706499936495,5.787697649838918,-6.358855462492642,1.738846612395065,9.730012207031194,14.383418476125847,-46.03918161674419,4.048851037443852,10,4.380012512207003,0.08500671386715908,-1.1099929809570597,-3.4899902343750284,8.700012207031193,1,0.05039158594988091,1.3502905222504158,185.4900054931641,1.136505852256005,189.25,1.6867853072030004,188.8800048828125,0.05039158594988091 2784,2020-10-28,179.49000549316406,183.69000244140625,178.91000366210938,182.38999938964844,567300.0,-0.03056974663733869,-1.354680617567913,2.8431193621255297,40.60439446867438,57.94201542868768,9.538248407895509,7.277331489583105,5.758512658575626,-0.19918706126293273,10.38825225407626,6.239990234375028,4.757210145044468,-7.678993225097656,-16.488979983750937,1.1309935335556247,-12.083986604424297,-3.2739998457710158,15.17440061035154,4.825310825117868,-49.19955804147655,4.404993379326647,10,7.444999694824219,5.7449951171875,4.549995422363281,2.1699981689453125,16.189987182617188,2,0.08986567012299607,-1.708342274038576,185.1499938964844,1.3502905222504158,185.4900054931641,1.136505852256005,189.25,0.08986567012299607 2785,2020-10-29,179.22000122070312,181.42999267578125,174.82000732421875,174.82000732421875,619900.0,-0.0015042858331809628,-2.004542963954529,-1.5172424679301673,35.138178084549,54.42791667771986,8.718469457812773,7.422247236315798,5.894263625809003,0.22945125263186128,10.742385249022476,6.6099853515625,3.325552356528675,-7.627997589111317,-17.11442301773684,1.8584278395142064,-12.371210303424078,-2.884784874798555,14.814228785156217,27.3122153773878,-21.242294137589,4.743212714312756,10,5.295005798339844,5.7400054931640625,4.819999694824219,2.44000244140625,15.229995727539062,3,0.1060707196593853,-1.354680617567913,179.49000549316406,-1.708342274038576,185.1499938964844,1.3502905222504158,185.4900054931641,0.1060707196593853 2786,2020-10-30,177.97000122070312,179.80999755859375,175.44000244140625,178.2100067138672,886200.0,-0.006974667958297043,1.5407043021961204,-0.05454677865708598,17.09705164212089,49.94092043097089,8.599691312399273,8.798054038841912,7.037205687573504,1.601929776632602,11.874433239262682,4.3699951171875,2.026025229402734,-8.671497344970703,-18.75416438612018,1.4111696961787743,-13.712830865545442,-3.6301638243959644,14.911375424257784,23.437476938657063,-18.644111238221484,5.041333520574736,10,5.665000915527344,6.9900054931640625,5.55999755859375,3.69000244140625,16.959991455078125,4,0.11428890373870759,-2.004542963954529,179.22000122070312,-1.354680617567913,179.49000549316406,-1.708342274038576,185.1499938964844,0.11428890373870759 2787,2020-11-02,182.1499938964844,183.67999267578125,180.50999450683597,180.50999450683597,697400.0,0.023487063252854767,-2.8658528642804293,-6.833174391251828,27.661219186007955,46.4733908824954,3.826636259733135,4.897512575849561,2.8032898307535845,-2.2935153251852682,12.686386105927767,5.709991455078125,0.9520974279384973,-4.5095046997070085,-14.556927625032614,5.537918225618597,-9.533216162369797,0.51420676295578,9.647700589231988,58.73388687217971,21.757547172198755,5.023711462662799,11,0.9600067138671591,2.810012817382784,1.3800048828124716,1.2850036621093466,11.300003051757784,0,0.09876478779015341,1.5407043021961204,177.97000122070312,-2.004542963954529,179.22000122070312,-1.354680617567913,179.49000549316406,0.09876478779015341 2788,2020-11-03,187.9499969482422,189.1300048828125,184.3500061035156,184.3500061035156,607100.0,0.03184190637444617,-1.655561630829588,2.195117185682802,43.57504495296788,45.088749341051965,-2.6274849562307168,-0.2738597575433914,-2.9669433780685495,-7.772035873817458,13.113839728036798,6.980010986328097,0.07290068396980587,0.8824981689453182,-8.639353266957244,10.40434960484788,-3.878427549005977,5.643423886896613,2.8290363077843494,91.75396131453797,56.99321951468726,4.7609257179512845,11,-5.0749969482421875,-2.989990234375,-4.4199981689453125,-4.224998474121094,4.25,1,0.04277738055582936,-2.8658528642804293,182.1499938964844,1.5407043021961204,177.97000122070312,-2.004542963954529,179.22000122070312,0.04277738055582936 2789,2020-11-04,196.38999938964844,197.55999755859372,189.55999755859372,191.4900054931641,1202200.0,0.04490557370815207,1.2099477322542747,1.3611128771791328,55.77583487749808,44.28623594970005,-11.105002960427356,-8.075690145916155,-11.306213252924096,-15.881804103566083,14.082270667970237,9.610000610351534,-0.10441931124640291,8.654500579833979,-1.526441272053944,18.8354424317219,3.5640296538900316,13.744971505777926,-21.569992065429688,94.85488710906897,61.8684976008057,5.09047092594396,11,-10.199996948242188,-10.199996948242188,-13.295001983642578,-11.995002746582031,-2.3999938964843466,2,-0.012933414603731208,-1.655561630829588,187.9499969482422,-2.8658528642804293,182.1499938964844,1.5407043021961204,177.97000122070312,-0.012933414603731208 2790,2020-11-05,194.41000366210938,204.8500061035156,192.2400054931641,200.30999755859372,879700.0,-0.010081958010553449,-1.462893093007179,-1.2040818868606105,52.4644349128667,42.974580692621366,-9.228565898146002,-5.635640183554216,-9.260600558859949,-13.596021699908363,15.548352799891719,12.610000610351506,-0.5391236697149111,6.1990043640136605,-4.307453833659622,16.705462561686943,0.9457752651770193,11.452233462850302,-19.13519653320313,64.50186623112633,33.285776610107035,5.253229098836641,11,-4.5749969482421875,-4.5749969482421875,-11.315006256103516,-9.920005798339844,0.3600006103515341,3,0.006532529138156606,1.2099477322542747,196.38999938964844,-1.655561630829588,187.9499969482422,-2.8658528642804293,182.1499938964844,0.006532529138156606 2791,2020-11-06,197.3500061035156,198.3300018310547,195.1699981689453,196.4600067138672,459400.0,0.015122691147704703,1.2175535531676813,-0.15084751022856763,61.54449413493817,43.12229361044423,-12.179562401024754,-8.194817691332844,-12.105917554638296,-16.220096469353535,16.489068106709826,3.9199981689453125,-0.7356841784572907,8.630506134033169,-2.6236759229030895,19.884688190969428,3.0034151055650398,14.257597162501298,-20.892191015624974,69.18653892086427,34.11413777421435,5.627091028468132,11,-7.514999389648409,-7.514999389648409,-14.08000946044919,-12.860008239746065,-1.210006713867159,4,-0.014694750775696819,-1.462893093007179,194.41000366210938,1.2099477322542747,196.38999938964844,-1.655561630829588,187.9499969482422,-0.014694750775696819 2792,2020-11-09,196.30999755859372,206.42999267578125,195.97000122070312,204.6300048828125,815800.0,-0.0052698683190126605,-1.3244425455729167,-9.348329247175737,57.93121543533922,43.53242974388469,-10.553103178710899,-7.245930847540279,-11.005212584172028,-14.863807110283233,16.73633607351407,10.459991455078125,-1.1416369061790874,7.412497711181601,-4.216467572328185,19.041462994691386,1.5980150694267081,13.226980352936494,-18.71649483007809,54.166660907760225,18.593772405777372,5.81448264175489,11,-5.684997558593722,-5.684997558593722,-13.040000915527315,-11.81999969482419,-0.4299926757812216,0,-0.007029722887142209,1.2175535531676813,197.3500061035156,-1.462893093007179,194.41000366210938,1.2099477322542747,196.38999938964844,-0.007029722887142209 2793,2020-11-10,195.1000061035156,196.75999450683597,192.7700042724609,193.7400054931641,578500.0,-0.006163677194876316,-1.4181736633544264,-0.163461467923552,57.88494524879885,45.452490941676295,-8.69795711473813,-6.241756343632716,-9.725411439022224,-13.298887262971789,16.548823279345708,3.989990234375057,-1.6618695639859027,6.130005645751936,-5.64092837643409,17.900939667937962,0.2445386346589089,12.015472656844963,-15.77631397816404,32.83941996685933,-4.292459583243954,5.885467011093015,11,-4.475006103515597,-4.475006103515597,-11.83000946044919,-10.610008239746065,6.139999389648494,1,-0.008457248096639947,-1.3244425455729167,196.30999755859372,1.2175535531676813,197.3500061035156,-1.462893093007179,194.41000366210938,-0.008457248096639947 2794,2020-11-11,199.8300018310547,200.3699951171875,194.08999633789062,196.75,518700.0,0.02424395479018826,2.0192385989751642,2.2647062123440005,63.04503289348111,48.55325258711321,-11.442617623797275,-10.894747804310924,-14.362078005553599,-17.692025448033803,16.471810933638032,6.279998779296875,-1.6679038213500235,10.456501007080078,-2.2344408845377757,23.147442898697932,4.111030061271151,16.801971952889005,-18.879931672677344,53.48839459973861,13.3276086291363,6.345470945808934,11,-8.895004272460938,-9.205001831054688,-16.56000518798828,-15.340003967285156,4.6399993896484375,2,-0.03818247917178752,-1.4181736633544264,195.1000061035156,-1.3244425455729167,196.30999755859372,1.2175535531676813,197.3500061035156,-0.03818247917178752 2795,2020-11-12,199.17999267578125,200.9600067138672,197.6000061035156,199.4199981689453,345300.0,-0.0032528106356271014,1.024082985187143,-0.07792381509132974,61.75147062222633,53.514854696013806,-8.564143308800283,-10.203990863078502,-13.788781709781802,-16.698173681894588,16.93453128632283,3.360000610351591,-1.395335931082343,9.44849243164063,-3.9414885769377292,22.83847344021899,2.753501927351465,16.143482935929796,-16.70112716635967,46.925284371121876,4.999063776052225,6.6949905042891755,11,-5.709999084472656,-8.55499267578125,-15.812496185302734,-14.689994812011719,3.590011596679659,3,-0.026056769622766596,2.0192385989751642,199.8300018310547,-1.4181736633544264,195.1000061035156,-1.3244425455729167,196.30999755859372,-0.026056769622766596 2796,2020-11-13,203.6999969482422,203.9499969482422,200.3600006103516,200.3600006103516,751300.0,0.022693063754744003,-1.1497007629403093,-13.916332888295386,71.16948072589383,58.34910597822335,-10.114131575770898,-14.587440417086668,-18.156926882004058,-20.794743555004004,17.097776491240197,4.7700042724609375,-0.018360763970918015,13.406996917724598,-1.3396275422003328,28.15362137764953,6.033684687762133,20.780309147687063,-19.784063808839022,80.01465559900855,33.449447076490436,7.373312229962458,11,-8.30999755859375,-13.074996948242188,-19.397499084472656,-19.209999084472656,-1.7700042724609375,4,-0.04383894359139473,1.024082985187143,199.17999267578125,2.0192385989751642,199.8300018310547,-1.4181736633544264,195.1000061035156,-0.04383894359139473 2797,2020-11-16,205.25,205.7899932861328,203.4900054931641,204.3500061035156,475400.0,0.007609244354341627,1.3232429099876408,0.2694595458906408,72.72727900118767,61.58824309469222,-8.987989426635266,-15.619030288652027,-19.388535809891778,-21.948237508626022,18.240365396251367,2.2999877929687216,1.7452625024584165,14.119499969482433,-2.033829852129486,30.272829791094352,6.042835058676474,22.196164880288393,-19.983223288414138,95.85258262840482,43.34874324002645,8.076664910805953,11,-7.2550048828125,-14.625,-21.157501220703125,-20.76000213623047,-5.279998779296875,0,-0.044384899441420544,-1.1497007629403093,203.6999969482422,1.024082985187143,199.17999267578125,2.0192385989751642,199.8300018310547,-0.044384899441420544 2798,2020-11-17,205.27999877929688,206.25999450683597,203.30999755859372,204.0800018310547,474500.0,0.0001461572681942247,-1.1532781270709278,1.333338984774974,83.41537384812784,64.65930298031775,-7.041720730099371,-15.256138906089973,-18.94235355323798,-21.524516258966287,19.45943435494648,2.9499969482422443,4.236584610593837,13.40349884033202,-3.934637608819372,30.741635289483412,4.73443061575631,22.07256706490773,-18.743429109859278,91.94744556297647,32.03235321879879,8.6690682245757,11,-5.944999694824219,-14.654998779296875,-19.717498779296875,-20.75,-4.050003051757841,1,-0.04579108511487573,1.3232429099876408,205.25,-1.1497007629403093,203.6999969482422,1.024082985187143,199.17999267578125,-0.04579108511487573 2799,2020-11-18,203.8999938964844,206.0500030517578,203.6699981689453,205.5800018310547,393000.0,-0.006722549157339719,-1.2243042631927956,-1.400010172551888,81.08310464374395,67.83915517263743,-5.011395136560026,-13.404037150042313,-17.24938460061071,-19.717362069841414,20.744383314974566,2.3800048828125,6.397584206343367,11.287493896484392,-6.80211619208859,29.377103985057374,2.242688852197915,20.33229894077087,-16.169818846666175,72.74822435735938,8.349323929690783,9.04480504428649,11,-4.29999542236331,-13.274993896484403,-17.632492065429716,-18.66499328613284,4.080001831054631,2,-0.013045554109583413,-1.1532781270709278,205.27999877929688,1.3232429099876408,205.25,-1.1497007629403093,203.6999969482422,-0.013045554109583413 2800,2020-11-19,205.72000122070312,206.8300018310547,201.7100067138672,203.8999938964844,650800.0,0.008925980278070567,1.5346456871350551,-1.0833325764525314,84.45491251682374,70.38475721506917,-5.652817497437326,-14.648799034505203,-18.681758988494096,-21.188867831081268,22.121198824185473,5.1199951171875,7.866871178890193,12.2655014038086,-6.641791881903941,31.17279468952114,2.811854760952315,21.719148046664884,-16.867837113327113,82.84388870283802,12.715736246841743,9.45364664285627,11,-5.9199981689453125,-14.894996643066406,-19.452499389648438,-20.485000610351562,-0.0500030517578125,3,-0.006076220068941929,-1.2243042631927956,203.8999938964844,-1.1532781270709278,205.27999877929688,1.3232429099876408,205.25,-0.006076220068941929 2801,2020-11-20,204.3699951171875,206.33999633789062,203.42999267578125,204.0200042724609,573000.0,-0.006562347343500585,-2.8038914541592286,0.19230188805796825,79.67412080679149,72.80063558967498,-3.5786378432981962,-12.76229034808253,-16.956328275362694,-19.530119417175968,23.411215064846775,2.910003662109375,8.26305858941572,10.159495544433582,-9.242602922837733,29.561594011704898,0.45844631079791043,19.860544778069254,-14.079603991917196,51.95294804854207,-18.806164894634364,9.701049233635661,11,-4.5699920654296875,-13.544990539550781,-18.102493286132812,-19.134994506835938,1.410003662109375,4,-0.007828893100521594,1.5346456871350551,205.72000122070312,-1.2243042631927956,203.8999938964844,-1.1532781270709278,205.27999877929688,-0.007828893100521594 2802,2020-11-23,198.1199951171875,204.3000030517578,197.82000732421875,203.9199981689453,827300.0,-0.030581788664310494,-1.0250054240407793,-16.571870776473347,63.420414544203965,73.41568773360888,3.302392669580911,-5.8157444536521155,-10.50668729691148,-13.015603510572504,25.15842726337359,6.54998779296875,8.860810354430896,3.277996063232422,-15.747516309477646,22.30350843594249,-6.234760123122612,12.790752249587456,-6.5064351354544385,3.329500287055086,-62.09816231388109,9.51275618635504,11,2.3400039672851562,-7.294990539550781,-11.852493286132812,-12.884994506835938,9.470001220703125,0,0.019230757381859087,-2.8038914541592286,204.3699951171875,1.5346456871350551,205.72000122070312,-1.2243042631927956,203.8999938964844,0.019230757381859087 2803,2020-11-24,194.47999572753903,199.42999267578125,194.47000122070312,197.8800048828125,983000.0,-0.018372700784165752,-1.900581351251266,0.5862081666048472,47.113928510164165,71.64556502435144,7.649635532229752,-1.51879524770942,-6.794204360388875,-9.136754383666897,26.77040537908112,4.959991455078125,8.754060876224685,-0.8285034179687898,-19.302962092110562,17.645955256172982,-10.065732755039676,8.408725919102096,-1.64912039786023,0.08086170179909723,-59.078812243381115,9.23722933707088,11,6.170005798339872,-3.6549911499023153,-7.884994506835909,-9.244995117187472,8.400009155273466,1,0.028229152682908598,-1.0250054240407793,198.1199951171875,-2.8038914541592286,204.3699951171875,1.5346456871350551,205.72000122070312,0.028229152682908598 2804,2020-11-25,195.6199951171875,197.75999450683597,194.3000030517578,195.63999938964844,762700.0,0.005861782263948401,-1.6015086763229813,0.005883593704420051,51.87595396912665,70.54828539622925,6.537089006871042,-1.4634486660238224,-7.813128941400834,-10.018790763854554,27.50305217167358,3.4599914550781534,8.94698088824208,-0.49500350952149574,-17.40383129257026,16.41382427352727,-8.949417401045878,7.959410382002886,-1.6691896673986264,10.53465438169627,-45.968533360381755,8.454413891524375,11,4.94500732421875,-4.794990539550781,-8.65249252319336,-10.384994506835938,6.350006103515625,2,0.028678053115126723,-1.900581351251266,194.47999572753903,-1.0250054240407793,198.1199951171875,-2.8038914541592286,204.3699951171875,0.028678053115126723 2805,2020-11-27,198.22999572753903,198.75999450683597,195.00999450683597,197.9900054931641,350900.0,0.013342197502806297,4.769284942954816,-11.996948893971224,51.378428623397454,68.34927960706298,4.2221656525064475,-2.715469492660702,-10.204754165518608,-12.351435878412701,27.60521068764724,3.75,9.334097424783579,1.1644973754882528,-13.767125383749573,16.09612013472608,-6.30131400413066,8.630308755107166,-3.9299926757812216,32.6411533825989,-21.338234110589312,7.46581137961892,11,2.335006713867216,-7.404991149902315,-10.617492675781222,-12.994995117187472,1.8300018310546875,4,0.0491852908749546,-1.6015086763229813,195.6199951171875,-1.900581351251266,194.47999572753903,-1.0250054240407793,198.1199951171875,0.0491852908749546 2806,2020-11-30,198.30999755859372,201.1499938964844,196.33999633789062,197.7700042724609,1175400.0,0.00040358085445668657,-1.8294027097741896,2.250063580875406,53.22997186785977,66.18291214780433,3.6846699434177594,-1.2580179668870812,-9.957465103411494,-12.156709006219103,27.835358015833968,4.809997558593778,9.08044740748312,0.22749938964841476,-11.69552960200798,12.15052838130481,-5.734015106179783,6.189013885476612,-4.009994506835909,40.09994506835909,-13.283386708773477,5.961514495828204,11,2.2550048828125284,-7.484992980957003,-10.024993896484347,-13.074996948242159,2.6600036621094034,0,0.03711361353921139,4.769284942954816,198.22999572753903,-1.6015086763229813,195.6199951171875,-1.900581351251266,194.47999572753903,0.03711361353921139 2807,2020-12-01,200.13999938964844,203.0,199.3800048828125,202.0500030517578,1127900.0,0.009227985747486178,-1.1107888321440647,-3.537087795642714,57.97971520499573,63.35672785412298,1.1774030170595893,-1.7614605338338833,-11.338672964591154,-13.714039816348816,29.13529235442125,4.690002441406278,8.985362830300602,1.1580009460449219,-8.126508514051523,10.442510406141366,-3.4842537840033003,5.800255676093144,-5.130004882812472,67.12641823478549,10.684055294287674,4.642254730048221,12,0.4250030517578125,-9.314994812011719,-11.914997100830078,-14.904998779296875,0.7599945068359659,1,0.028180270844650357,-1.8294027097741896,198.30999755859372,4.769284942954816,198.22999572753903,-1.6015086763229813,195.6199951171875,0.028180270844650357 2808,2020-12-02,195.9900054931641,201.0800018310547,195.30999755859372,199.67999267578125,972900.0,-0.020735454727392133,-1.2851488259803998,1.9319267579529147,43.806463616683885,59.21487885111631,4.325948336618467,3.185053708098252,-6.8339822919608935,-9.291662191313748,30.812031853980137,5.770004272460966,7.909607778982291,-3.3939933776855185,-11.254285705799106,4.466298950428069,-7.324139541742312,0.5361527863712752,10.839996337890597,19.425322232414565,-35.84612667824751,3.930146164056797,12,4.574996948242159,-5.165000915527372,-8.592502593994169,-10.755004882812528,1.879989624023409,2,0.05918664482680036,-1.1107888321440647,200.13999938964844,-1.8294027097741896,198.30999755859372,4.769284942954816,198.22999572753903,0.05918664482680036 2809,2020-12-03,193.8500061035156,198.0399932861328,193.5,195.5,623400.0,-0.01091892101468983,-2.8638140380494774,0.4471543706864936,41.79750205000217,54.47516657702503,5.465156703015992,5.401968128182119,-4.250132586757019,-6.916740454605332,31.108881165618662,4.5399932861328125,6.461977804733408,-5.406993103027361,-13.548031357088945,2.7340451510342234,-9.477512230058153,-1.3364739759965687,12.749595642089872,3.684274773848385,-50.4682836000226,4.070519127030792,12,6.069992065429716,-3.025001525878878,-6.467502593994112,-8.615005493164034,2.789993286132841,3,0.04658240131534952,-1.2851488259803998,195.9900054931641,-1.1107888321440647,200.13999938964844,-1.8294027097741896,198.30999755859372,0.04658240131534952 2810,2020-12-04,195.67999267578125,196.1999969482422,194.1100006103516,194.6499938964844,569400.0,0.009440219317240706,1.0193129883532086,-0.6242439935635136,36.543618370556096,49.68288852855443,2.3034570309005176,3.8704439722763766,-5.610688499006386,-8.51171177058447,30.535827485321587,2.349990844726591,4.591414943546113,-3.640505981445301,-11.640958068876074,4.359946105985472,-7.640732025160702,0.35972006227009956,10.395624999999995,22.947291324013158,-26.77996568062992,4.000226043715388,12,3.2200088500976562,-4.854988098144531,-9.594989776611328,-10.444992065429688,1.20001220703125,4,0.03214436212364169,-2.8638140380494774,193.8500061035156,-1.2851488259803998,195.9900054931641,-1.1107888321440647,200.13999938964844,0.03214436212364169 2811,2020-12-07,194.4499969482422,196.0800018310547,194.02999877929688,195.22000122070312,517300.0,-0.006285751091462011,-1.546586676523272,-0.7475778495452193,31.682488777179756,46.15645233221841,2.210810614952578,5.13532963805207,-4.0483740013662555,-7.051786641804824,29.92604362091343,2.0500030517578125,2.7437516104268695,-4.725501251220692,-12.977490522758899,3.5264880203175153,-8.851495886989795,-0.5995066154515882,11.122596020507814,9.999967876233553,-32.492671286633126,4.125994635769097,12,3.8000030517578125,-3.3149948120117188,-9.71249008178711,-9.489990234375,-0.5699920654296875,0,0.02885060786010074,1.0193129883532086,195.67999267578125,-2.8638140380494774,193.8500061035156,-1.2851488259803998,195.9900054931641,0.02885060786010074 2812,2020-12-08,194.92999267578125,195.88999938964844,193.7100067138672,194.25,456700.0,0.0024684789666868934,-1.4772936137746875,-0.8831024711174524,32.70964143621288,44.55597599066826,1.3753602670024634,4.7923528815372265,-4.2861385182552,-7.344309562643616,28.44574545042625,2.17999267578125,0.4464420392409636,-4.176505279541004,-12.551540933931363,4.198530374849355,-8.36402310673617,0.011012547654161153,10.159696574218742,18.865334173438843,-16.654001517021907,4.18751782719518,12,3.32000732421875,-1.2599945068359375,-10.632488250732422,-9.969985961914062,-4.909988403320341,1,0.0309855269679713,-1.546586676523272,194.4499969482422,1.0193129883532086,195.67999267578125,-2.8638140380494774,193.8500061035156,0.0309855269679713 2813,2020-12-09,193.4499969482422,196.5200042724609,191.47000122070312,194.8300018310547,581500.0,-0.007592447458820151,1.1218456685644078,-2.0294408042366037,32.600728133757116,42.414284231182755,3.010468689618534,6.474338668250198,-2.571601687623172,-5.734638941221988,27.359170134710652,5.050003051757784,-1.5898370160339539,-5.574000549316395,-14.145418238140365,2.9974171395075757,-9.859709393728366,-1.2882917049044238,11.176104731757817,30.136957667841074,-0.6453658624814267,4.28570884441198,12,3.785003662109375,2.1400070190429688,-9.414993286132812,-8.489990234375,-2.0800018310546875,2,0.03851122804739804,-1.4772936137746875,194.92999267578125,-1.546586676523272,194.4499969482422,1.0193129883532086,195.67999267578125,0.03851122804739804 2814,2020-12-10,192.1999969482422,193.63999938964844,191.47000122070312,193.2400054931641,484300.0,-0.006461618091079369,1.3586983563597763,0.7536267138434527,27.053606251447107,39.71152618985494,4.1620035436484955,7.508366933520676,-1.1267309947797912,-4.346226259997735,25.868237039450005,2.1699981689453125,-2.543501368271677,-6.44250030517577,-15.526728366326154,2.641727755974614,-10.984614335750962,-1.900386274600578,11.636738704200013,14.455352205875768,-9.33912076613784,4.542114030575196,12,5.035003662109375,5.995002746582031,-8.282493591308594,-7.239990234375,2.510009765625,3,0.02950051123295383,1.1218456685644078,193.4499969482422,-1.4772936137746875,194.92999267578125,-1.546586676523272,194.4499969482422,0.02950051123295383 2815,2020-12-11,193.9900054931641,194.2100067138672,191.3300018310547,192.2100067138672,369500.0,0.009313260006991175,1.594597566843082,-1.7115232254467365,32.64214541789477,37.42398991763661,1.9079432986896734,5.596538972926908,-2.7076895526230373,-5.99670632250016,24.28375418321974,2.8800048828125,-2.4598977781213875,-4.392992401123024,-13.70619951869864,4.920214716452591,-9.049595959910846,0.2636111576647977,9.104726093373756,51.25245492926358,29.73844209797646,4.656603558787813,12,3.174995422363253,5.089996337890597,-7.800003051757841,-7.800003051757841,0.8799896240234091,4,0.01366046611395011,1.3586983563597763,192.1999969482422,1.1218456685644078,193.4499969482422,-1.4772936137746875,194.92999267578125,0.01366046611395011 2816,2020-12-14,194.7700042724609,197.72999572753903,194.02999877929688,194.13999938964844,495600.0,0.004020819409298326,-7.705812659318498,0.3539355701475944,43.143688208249216,35.77554247355367,0.6403260360909826,4.335508973924391,-3.151142508753594,-6.619728077244787,22.584281986831478,3.739990234374943,-2.6348036839725637,-3.166493988037132,-12.260056579611756,5.927068603537492,-7.7132752838244585,1.3802873077501943,7.383548933638281,53.75008940705223,28.699238621009613,4.546781295787314,12,1.4349975585937784,4.309997558593778,-4.934997558593722,-4.934997558593722,-2.010009765624943,0,0.0108332934438915,1.594597566843082,193.9900054931641,1.3586983563597763,192.1999969482422,1.1218456685644078,193.4499969482422,0.0108332934438915 2817,2020-12-15,196.13999938964844,198.67999267578125,194.4499969482422,196.0200042724609,538700.0,0.00703391224077321,-1.5950816295963455,0.19046696376676558,53.74550016663504,36.87987986799268,-1.5161814272732954,2.369507521179429,-4.151739325246837,-7.809613879480736,20.6915333035293,4.2299957275390625,-2.969878695131058,-1.3409988403320199,-9.781274189119785,7.099276508455745,-5.561136514725916,2.8791388340618767,5.1476697064472035,65.44222517018243,35.694788537998505,4.220137674393883,12,-1.1350021362304688,2.94000244140625,-6.30499267578125,-6.30499267578125,-7.4600067138671875,1,-0.011522354001573532,-7.705812659318498,194.7700042724609,1.594597566843082,193.9900054931641,1.3586983563597763,192.1999969482422,-0.011522354001573532 2818,2020-12-16,195.8800048828125,198.02999877929688,195.25999450683597,197.25999450683597,824200.0,-0.001325555764479458,-1.1144987041728789,-11.50038148524675,50.610926112358776,37.85914920825453,-1.423083908090831,1.991263412971648,-3.4532756416596158,-7.423960854539018,18.654285044493946,2.770004272460909,-3.4191560690850054,-1.1309936523437614,-8.74956450454664,6.487577199859118,-4.940279078445201,2.678291773757678,4.6110508320798544,61.904880534950976,28.499158004884116,3.8092854261014333,12,-0.8750076293945312,3.1999969482421875,-5.2550048828125,-5.2550048828125,-7.3800048828125,2,-0.029916277640780198,-1.5950816295963455,196.13999938964844,-7.705812659318498,194.7700042724609,1.594597566843082,193.9900054931641,-0.029916277640780198 2819,2020-12-17,201.2400054931641,201.25999450683597,197.38999938964844,197.6100006103516,729100.0,0.027363694490197155,1.1089989855144926,-2.6304580988289907,56.26303316933668,40.05019529700792,-6.285568023701586,-3.771606787877829,-8.407934156736104,-12.613404494472746,16.716923295290087,5.379989624023466,-4.106553526455315,4.362006378173845,-2.83119098629345,11.55520374264114,0.7654076959401834,7.958605060407507,-9.910003662109403,99.79870062018648,63.55763490415818,3.5965986822336538,12,-4.945007324218778,-2.1600036621094034,-10.615005493164091,-10.615005493164091,-16.970001220703182,3,-0.0490459655464075,-1.1144987041728789,195.8800048828125,-1.5950816295963455,196.13999938964844,-7.705812659318498,194.7700042724609,-0.0490459655464075 2820,2020-12-18,204.47000122070312,204.97000122070312,201.02999877929688,201.7700042724609,1558000.0,0.016050465311922002,1.1297328060111431,0.7437998116824237,61.331884176759694,43.344572563627914,-9.093897257030278,-7.483746522760271,-11.246982435563496,-15.735677991783092,15.35018768705767,3.94000244140625,-3.866975613381186,7.654502105712879,0.7696707348380016,14.539333476587757,4.212086420275426,11.096917791150332,-12.94139953613282,95.429617107693,57.211491845388146,3.4424156854374415,12,-6.319999694824219,-5.3899993896484375,-13.69000244140625,-13.845001220703125,-18.040008544921875,4,-0.04773313663895906,1.1089989855144926,201.2400054931641,-1.1144987041728789,195.8800048828125,-1.5950816295963455,196.13999938964844,-0.04773313663895906 2821,2020-12-21,202.7700042724609,203.33999633789062,198.2700042724609,201.69000244140625,585100.0,-0.008314163144192754,3.567589302284047,0.40000113028193407,54.86138454127094,45.80587735307881,-6.805237688537744,-6.229133773653899,-9.241234082933744,-13.929086432108477,13.658805165611005,6.199996948242216,-3.3788500564041897,6.034504699707014,-0.5094682214108275,12.578477620824856,2.762518239148079,9.30649116026595,-10.703746606445293,79.08748997373199,42.686743357249384,3.2719864605589235,12,-4.620002746582003,-3.6900024414062216,-10.722507476806612,-12.145004272460909,-19.27000427246091,0,-0.038960442811147855,1.1297328060111431,204.47000122070312,1.1089989855144926,201.2400054931641,-1.1144987041728789,195.8800048828125,-0.038960442811147855 2822,2020-12-22,201.92999267578125,202.72000122070312,200.80999755859372,201.52999877929688,582400.0,-0.00414268175262722,-1.076095069079296,0.37036409104396345,62.51051694183711,49.12918722064326,-5.439919855273985,-5.364070218791738,-8.278493615031948,-13.010872226374005,13.13451369315684,1.9600067138671875,-2.838572561900804,5.003993225097645,-1.9204431255689656,11.928429575764255,1.5417750497643397,8.46621140043095,-9.347585267578125,68.69200367719267,28.898763321244573,3.4622181753333123,12,-3.7799911499023438,-2.8499908447265625,-8.922492980957031,-11.30499267578125,-15.989990234375,1,-0.04541176893750809,3.567589302284047,202.7700042724609,1.1297328060111431,204.47000122070312,1.1089989855144926,201.2400054931641,-0.04541176893750809 2823,2020-12-23,199.97000122070312,203.1000061035156,199.8999938964844,202.72999572753903,357500.0,-0.00970629191387673,-1.2068980032096013,-6.9000915541313095,62.98812325699183,53.121911332370445,-2.746643022679649,-3.132286791612273,-6.245032089446227,-10.955338978339029,13.156504466242836,3.200012207031193,-2.0354073448289114,2.7695014953613395,-4.181880703053139,9.720883693775818,-0.7061896038458997,6.245192594568579,-6.892090059999987,34.036955248277344,-9.89735978696087,3.475691099207237,12,-1.8199996948242188,-0.8899993896484375,-5.660003662109375,-9.345001220703125,-11.270004272460938,2,-0.05645851115668743,-1.076095069079296,201.92999267578125,3.567589302284047,202.7700042724609,1.1297328060111431,204.47000122070312,-0.05645851115668743 2824,2020-12-24,201.22999572753903,201.77999877929688,199.9499969482422,200.3000030517578,145000.0,0.00630091763336682,-1.2453942934172095,-0.33695453866949043,62.07048519550713,56.39172686321626,-2.8955231278893905,-4.16393162870429,-7.354470834621878,-12.123629871795174,13.212436488641789,1.8300018310546875,-1.210354942152037,3.7489959716796477,-3.3842233000463295,10.882215243405625,0.18238633581665908,7.315605607542636,-7.676400964435885,44.178997064389655,-2.3104792509494487,3.566609635862992,12,-1.729995727539034,-2.1499938964843466,-6.249996185302706,-10.604995727539034,-14.360000610351534,3,-0.06326092529850846,-1.2068980032096013,199.97000122070312,-1.076095069079296,201.92999267578125,3.567589302284047,202.7700042724609,-0.06326092529850846 2825,2020-12-28,207.97999572753903,208.75,202.5200042724609,203.3300018310547,917700.0,0.03354370691901898,1.0129218967234381,5.00003281485869,73.72853144083533,59.79004277794806,-8.328141536572929,-10.694338138725556,-13.88075752386814,-18.724819205849826,13.52965347311751,7.520004272460966,-0.02705233115202077,10.011495971679665,1.4692396686603786,18.55375227469895,5.7403678201700075,14.282624123189322,-13.969744706131877,92.65262799260914,39.83119096143464,4.2711281515096475,12,-6.37999725341794,-7.93999481201169,-12.867496490478487,-17.354995727539034,-19.589996337890597,0,-0.11400130753988014,-1.2453942934172095,201.22999572753903,-1.2068980032096013,199.97000122070312,-1.076095069079296,201.92999267578125,-0.11400130753988014 2826,2020-12-29,205.6699981689453,210.66000366210938,205.1300048828125,209.63999938964844,415800.0,-0.01110682568538901,-1.190103820447431,-0.8537648240150737,67.69942681434613,61.34047907213818,-4.815814413975687,-8.226450564283255,-11.383783510242012,-16.32423738299019,13.606365778918445,5.529998779296875,1.4957406401286164,7.333498382568365,-1.8785778409664715,16.5455746061032,2.7274602708009468,11.939536494335783,-10.775362208822571,53.624526354003464,-3.3478730602840088,4.6060381117674245,12,-2.7099990844726562,-4.674995422363281,-10.357494354248047,-14.844993591308594,-18.240005493164062,1,-0.09354794410684819,1.0129218967234381,207.97999572753903,-1.2453942934172095,201.22999572753903,-1.2068980032096013,199.97000122070312,-0.09354794410684819 2827,2020-12-30,205.77999877929688,207.22000122070312,205.13999938964844,205.38999938964844,339900.0,0.0005348403332079421,-3.674164623587704,-0.0982365918717186,71.28064861209216,63.63711490544189,-3.815855145892357,-8.318758998355207,-11.173689813280788,-16.367641986962724,13.426275883354554,2.0800018310546875,2.8077324300605824,7.1614990234375,-2.6112745573016696,16.93427260417667,2.275112233067915,12.047885813807085,-9.624133403015207,54.64683593129569,-5.4837763428499,4.886386790369584,12,-1.7549972534179688,-4.784996032714844,-10.46749496459961,-14.954994201660156,-16.919998168945284,2,-0.10827096370620848,-1.190103820447431,205.6699981689453,1.0129218967234381,207.97999572753903,-1.2453942934172095,201.22999572753903,-0.10827096370620848 2828,2020-12-31,207.58999633789062,207.7899932861328,205.2100067138672,206.0399932861328,358200.0,0.008795789529258524,1.6461442153448882,3.9743730192887043,76.05825936028802,65.83658448221426,-4.235517494214008,-9.713154303696058,-12.695923636507615,-18.075731845363435,14.114759185095865,2.579986572265625,3.7722967949152917,8.391497039794928,-2.0765950388115186,18.859589118401374,3.1574510004917045,13.62554307909815,-10.273799898742737,71.33515032960959,5.202744174021618,5.234046039303219,12,-3.1249923706054688,-6.594993591308594,-11.947494506835938,-16.764991760253906,-17.08000183105466,3,-0.10429208670173618,-3.674164623587704,205.77999877929688,-1.190103820447431,205.6699981689453,1.0129218967234381,207.97999572753903,-0.10429208670173618 2829,2021-01-04,202.8800048828125,209.6699981689453,202.08999633789062,207.6000061035156,733400.0,-0.022688913426308632,-1.4063427937550559,-3.045156082338214,63.69801014839834,66.0994873679519,0.8175461412226639,-4.523914945818319,-7.7089248907382455,-13.262084379489636,14.876431181801008,7.5800018310546875,4.291283986786283,3.230005645751959,-7.0439223265937585,13.503933618097676,-1.906958340420914,8.366969631924832,-4.496303865827684,9.21829486293809,-56.36750951104357,5.136963986172862,1,1.5849990844726562,-1.8850021362304688,-7.1425018310546875,-12.055000305175781,-12.05999755859375,0,-0.0698935705505378,1.6461442153448882,207.58999633789062,-3.674164623587704,205.77999877929688,-1.190103820447431,205.6699981689453,-0.0698935705505378 2830,2021-01-05,201.97000122070312,204.4499969482422,200.1100006103516,203.3300018310547,622300.0,-0.00448542803730223,1.4111152083889487,0.28813564801345015,61.04972880265241,66.78708117477206,1.4925934003769612,-3.2870466957258486,-6.517105986935746,-12.293220447745284,15.495702669730033,4.339996337890597,4.962947162113494,2.0055015563964957,-8.14103352906369,12.152036641856682,-3.0677659863335975,7.078769099126589,-2.6041959921083446,17.63033243901888,-47.409773959189216,5.07326754273009,1,3.30999755859375,-0.9749984741210938,-6.274997711181641,-11.144996643066406,-12.669998168945312,1,-0.0747636085173613,-1.4063427937550559,202.8800048828125,1.6461442153448882,207.58999633789062,-3.674164623587704,205.77999877929688,-0.0747636085173613 2831,2021-01-06,200.05999755859372,202.67999267578125,198.94000244140625,199.8600006103516,825400.0,-0.009456868102021954,-2.666669159941059,-0.14705651359261604,55.91787523075934,66.05456542909674,3.3276994557674584,-0.9857461413307078,-4.353598946161441,-10.339336558825977,16.059921175076457,3.739990234375,5.059086662024868,-0.18500213623050854,-9.994220163352622,9.624215890891605,-5.089611149791551,4.719606877330534,10.600006103515653,10.437982881138982,-52.297801991504485,4.904609013561053,1,4.740005493164091,0.9350051879883097,-4.364994049072237,-9.234992980957003,-10.559997558593722,2,-0.05833249180925015,1.4111152083889487,201.97000122070312,-1.4063427937550559,202.8800048828125,1.6461442153448882,207.58999633789062,-0.05833249180925015 2832,2021-01-07,200.97000122070312,202.9600067138672,199.30999755859372,201.5800018310547,762700.0,0.004548653769941513,1.1661708707444352,-3.050049591822031,57.53627182974493,65.44880415940264,2.5336396931533045,-1.496787375545182,-4.87308381079049,-11.174813929830918,16.7425472475077,3.650009155273466,4.732586580450288,0.42300109863282387,-9.063841250876436,9.909843448142084,-4.32042007612182,5.166422273387468,9.455602416992178,18.91891507549051,-42.107602184429204,4.7434211747546335,1,3.8300018310546875,0.02500152587890625,-5.274997711181641,-10.144996643066406,-12.610000610351534,3,-0.06737328189619896,-2.666669159941059,200.05999755859372,1.4111152083889487,201.97000122070312,-1.4063427937550559,202.8800048828125,-0.06737328189619896 2833,2021-01-08,200.8999938964844,202.0500030517578,199.6000061035156,201.25,626400.0,-0.00034834713536091577,1.5128016526339143,0.5737799234559406,49.40306943875187,64.04131351976316,3.072551145353799,-0.8854237761795787,-4.394358261653963,-11.028653640560918,17.938588335221834,2.449996948242216,4.735816315676459,-0.01950607299801277,-8.898610724518676,8.85959857852265,-4.459058398758344,4.420046252762319,9.29589771728513,18.266470041993948,-36.291849887849786,4.439552325760335,1,3.900009155273409,0.09500885009762783,-5.204990386962919,-10.074989318847685,-12.339996337890682,4,-0.059930281990633216,1.1661708707444352,200.97000122070312,-2.666669159941059,200.05999755859372,1.4111152083889487,201.97000122070312,-0.059930281990633216 2834,2021-01-11,197.8699951171875,200.77999877929688,197.3999938964844,200.5800018310547,469400.0,-0.015082124795176122,1.1736361540008746,7.742741302642533,38.33096465982287,60.10825054409512,6.231075456986304,2.731165205317893,-0.7999569640115567,-7.940306061297576,18.99041110320894,3.5,4.516774311281949,-3.333004760742199,-11.361181130386939,4.695171608902541,-7.347092945564583,0.6810834240801853,12.100778713134758,6.666681095774997,-40.956905480613315,4.014088184822376,1,6.160003662109375,3.1250076293945312,-2.1749916076660156,-7.044990539550781,-5.849990844726591,0,-0.03719614288155515,1.5128016526339143,200.8999938964844,1.1661708707444352,200.97000122070312,-2.666669159941059,200.05999755859372,-0.03719614288155515 2835,2021-01-12,196.63999938964844,197.97000122070312,193.77999877929688,197.2700042724609,454400.0,-0.006216181118368191,3.1280837054074775,0.2324735505593832,38.97877486343359,56.91706699399373,6.351228799705694,4.3952161445174625,1.0004897577672978,-6.628343629062186,19.83321342685816,4.19000244140625,4.398626533950392,-4.69550018310548,-12.298653784133336,2.9076534179223756,-8.497076983619394,-0.8939233825915665,12.827943243320306,31.15466381658885,-11.973044921228059,3.8015768005139265,1,5.084999084472656,4.355003356933594,-1.2674980163574219,-5.814994812011719,-6.149993896484347,1,-0.029597193264312316,1.1736361540008746,197.8699951171875,1.5128016526339143,200.8999938964844,1.1661708707444352,200.97000122070312,-0.029597193264312316 2836,2021-01-13,196.8800048828125,198.69000244140625,195.9199981689453,196.8300018310547,653500.0,0.0012205324141019158,-1.9625549762143726,-0.07936930827359397,40.720342927512604,53.521477473484886,5.289484566786086,4.554925026734111,1.3857830087667935,-6.762119911919086,19.95469588183311,2.7700042724609375,4.224248235199667,-4.560994720458979,-11.831857067041994,2.709867626124037,-8.196425893750472,-0.925563547167485,11.646661118935924,33.76910048020265,-5.8718837058297595,3.635431173291501,1,4.844993591308594,4.114997863769531,-2.0175018310546875,-6.055000305175781,-10.639999389648409,2,-0.03850061785383685,3.1280837054074775,196.63999938964844,1.1736361540008746,197.8699951171875,1.5128016526339143,200.8999938964844,-0.03850061785383685 2837,2021-01-14,193.8800048828125,197.8000030517578,192.25,197.3800048828125,671800.0,-0.015237707870769612,1.5576072510951882,-69.9957277998169,39.221245419662615,49.42847592452651,7.178890254755601,7.7755891961258214,4.854359522285137,-3.6689038869024557,20.183985684279403,5.5500030517578125,2.9192691320130564,-7.447994995117199,-15.124664991911402,0.22867500167700427,-11.2863299935143,-3.6096599967200973,13.761861085588833,16.632697706355597,-22.73742710011398,3.838334998397101,1,7.079994201660156,7.114997863769531,0.8124961853027344,-3.0550003051757812,-8.520004272460909,3,-0.02259131819941884,-1.9625549762143726,196.8800048828125,3.1280837054074775,196.63999938964844,1.1736361540008746,197.8699951171875,-0.02259131819941884 2838,2021-01-15,190.0200042724609,193.16000366210938,188.7400054931641,192.33999633789062,1173300.0,-0.0199092248459799,1.2323185228284055,0.6628548758370617,31.831459907230567,45.88774811995231,9.25807395972754,11.777923787527897,8.960764093706558,0.2714355338288499,20.657386052466332,5.139999389648409,1.7611144076177823,-11.0149955749512,-19.916759213659503,-2.1132319362428973,-15.465877394305352,-6.564113755597049,16.39051241846832,10.631225025441443,-26.968563309223377,4.4508818193541515,1,6.574996948242216,9.68000030517581,5.939994812011747,0.8050003051758097,-22.490005493164034,4,-0.008735941610279685,1.5576072510951882,193.8800048828125,-1.9625549762143726,196.8800048828125,3.1280837054074775,196.63999938964844,-0.008735941610279685 2839,2021-01-19,191.3699951171875,192.6000061035156,189.38999938964844,189.38999938964844,636100.0,0.007104466973860912,-2.242438020668739,-0.8534493531435081,17.36738192124082,41.03415402201769,6.820988405155447,10.172112822678514,7.605856404730957,-1.003282511790502,20.554733275138233,3.210006713867159,0.42185397789813806,-9.17150421142577,-19.06457530403938,0.7215668811878402,-14.11803975773259,-4.224968665118951,13.273470453965217,26.432064629809187,-4.0302505655383065,4.946535546306811,1,4.480010986328125,8.330009460449219,5.042507171630859,-0.5449905395507812,-27.080001831054688,1,-0.014683584837179131,1.2323185228284055,190.0200042724609,1.5576072510951882,193.8800048828125,-1.9625549762143726,196.8800048828125,-0.014683584837179131 2840,2021-01-20,194.7100067138672,195.82000732421875,191.22000122070312,192.22999572753903,692000.0,0.017453162365575592,-1.0444471571180556,1.2525335039033443,29.305160672446803,38.077185737760736,2.6181753214435446,6.391090855365491,4.363468761733287,-4.254860704964585,19.55658761638604,4.600006103515625,-1.2865996271931692,-5.343492889404303,-15.382431485718172,4.695445706909567,-10.362962187561237,-0.3240235912473679,8.343112849486658,60.00003067094208,31.126377197521627,5.019469298156939,1,1.1399993896484375,4.989997863769531,3.004993438720703,-3.8850021362304688,-30.860000610351562,2,-0.013815429863136552,-2.242438020668739,191.3699951171875,1.2323185228284055,190.0200042724609,1.5576072510951882,193.8800048828125,-0.013815429863136552 2841,2021-01-21,194.8699951171875,196.16000366210938,193.07000732421875,193.13999938964844,588700.0,0.0008216753007226352,-2.3048445137126583,0.6975758321540558,29.438363806817947,34.95519595743552,1.8378312237518628,5.912019981258965,4.21019661902767,-4.327780967656906,19.194251150178044,3.089996337890625,-2.3464999670854922,-4.788504028320318,-14.997634952459379,5.420626895818742,-9.893069490389848,0.31606143374921203,6.751813039147379,67.65994785736892,40.30953403499787,5.104565462069531,1,0.5250091552734375,4.830009460449219,3.2525062561035156,-4.044990539550781,-27.830001831054688,3,-0.022476470127632764,-1.0444471571180556,194.7100067138672,-2.242438020668739,191.3699951171875,1.2323185228284055,190.0200042724609,-0.022476470127632764 2842,2021-01-22,192.75999450683597,194.7899932861328,191.7400054931641,194.22999572753903,521100.0,-0.010827734711455483,1.3552062590580558,-0.8497137867468382,22.363024936715703,31.95074656832039,2.97346152648538,7.694293467903435,6.336061286710759,-2.1539136120965736,18.909694620440415,3.129989624023409,-3.368247874584739,-6.440004730224587,-17.035936647167063,4.155927186717889,-11.73797068869581,-1.1420387717533629,7.5736333831818285,54.177762880004806,31.053078556195487,5.297965958471235,1,2.000007629394503,6.940010070800753,4.882507324218722,-1.9349899291992472,-26.379989624023466,4,-0.03382438887463579,-2.3048445137126583,194.8699951171875,-1.0444471571180556,194.7100067138672,-2.242438020668739,191.3699951171875,-0.03382438887463579 2843,2021-01-25,188.67999267578125,192.7899932861328,188.33999633789062,192.7899932861328,1223800.0,-0.021166227159806317,1.1654483150364021,2.7959164607943947,22.900752688923646,30.236278571553807,5.741550715697656,11.473353174079875,10.423851888909667,1.9777361281938397,19.078666546992352,4.4499969482421875,-4.22321363404825,-9.955506134033214,-21.535932841857203,1.6249205737907744,-15.745719487945223,-4.165292780121206,10.494272974551166,4.347775184783372,-19.687653982116693,5.790213353911996,1,4.8350067138671875,10.82000732421875,8.362506866455078,2.1450119018554688,-23.8699951171875,0,-0.017595888246267677,1.3552062590580558,192.75999450683597,-2.3048445137126583,194.8699951171875,-1.0444471571180556,194.7100067138672,-0.017595888246267677 2844,2021-01-26,188.5,190.38999938964844,185.9900054931641,187.6100006103516,1027600.0,-0.0009539574028420983,-1.13075300281163,-0.2165448315036333,23.557124901599806,28.522761909127833,4.9759027882475095,11.226326979714997,10.45721716374186,2.1925678444414416,19.399909726547342,4.399993896484347,-5.311084573580217,-9.498999023437506,-21.852554874617766,2.854556827742755,-15.675776949027636,-3.3222210978473754,9.374153332839398,24.680383075193976,-0.1584215368103692,6.176777925590132,1,3.8400039672851562,9.825004577636719,8.542499542236328,2.3250045776367188,-26.850006103515625,1,-0.11124669082601124,1.1654483150364021,188.67999267578125,1.3552062590580558,192.75999450683597,-2.3048445137126583,194.8699951171875,-0.11124669082601124 2845,2021-01-27,184.2700042724609,188.02999877929688,183.25,187.3600006103516,776800.0,-0.022440295636812158,1.158016560807925,-3.4719083786241396,21.590505396034146,26.397224405630226,8.120660531724099,14.32331746199165,14.509364374895114,6.351726774167076,18.722372987150486,5.25,-6.262774796794844,-12.543495178222685,-25.404336946728932,0.31734659028356305,-18.97391606247581,-6.113074293969561,11.940368362823932,7.900882905669524,-17.984592019964825,6.4304208842531185,1,6.254997253417997,12.684997558593778,13.417495727539091,6.55500030517581,-16.15000915527341,2,-0.10842790754368103,-1.13075300281163,188.5,1.1654483150364021,188.67999267578125,1.3552062590580558,192.75999450683597,-0.10842790754368103 2846,2021-01-28,186.42999267578125,189.41000366210938,182.6999969482422,183.52999877929688,765900.0,0.011721866572090622,-1.9429869764827135,-0.9385104638874725,24.96553108402648,24.813256146115098,4.83042107879254,11.223442076641732,12.04724431690903,4.220721552813529,17.608138433681304,6.7100067138671875,-6.634035612498053,-9.421506500244135,-22.371017322568775,3.5280043220805055,-15.896261911406441,-2.946751089081829,7.70672033785803,30.851917761538754,3.9164636490175475,6.474755411162317,1,3.0000076293945312,10.250007629394531,12.185009002685547,4.395011901855469,-14.779998779296875,3,-0.12111777857296968,1.158016560807925,184.2700042724609,-1.13075300281163,188.5,1.1654483150364021,188.67999267578125,-0.12111777857296968 2847,2021-01-29,183.5,185.88999938964844,182.5200042724609,185.5,1030500.0,-0.01571631599469503,1.4244579834239186,-0.6896566239068896,22.72725098488668,23.80167737696578,6.8539312884975345,13.068730616228038,14.584860390834677,7.234965642104584,16.4443139384061,3.909988403320341,-7.079633678413188,-11.237499237060547,-24.421949450503064,1.9469509763819701,-17.829724343781805,-4.645274130339288,8.578104121867796,9.54232498432543,-17.72590698734424,6.59222510672126,1,5.840003967285156,13.090003967285156,15.115001678466797,7.325004577636719,-9.080001831054688,4,-0.08970030906739612,-1.9429869764827135,186.42999267578125,1.158016560807925,184.2700042724609,-1.13075300281163,188.5,-0.08970030906739612 2848,2021-02-01,185.94000244140625,187.1100006103516,183.72999572753903,184.3000030517578,688000.0,0.013297016029461872,-1.4316459100614103,-0.8199996948242188,30.948570370334338,25.310698315753946,4.217871772328721,9.405844349215556,11.771777335306297,4.968984829074969,15.01351295029123,3.610000610351591,-7.623363893134183,-7.7149971008300895,-19.979317294858276,4.5493230931980975,-13.847157197844183,-1.582837003815996,4.226481710580174,43.45616633835388,13.020919285749923,6.1321600970141,2,3.4000015258789062,10.650001525878906,12.674999237060547,4.885002136230469,-11.080001831054688,0,-0.10519520975459562,1.4244579834239186,183.5,-1.9429869764827135,186.42999267578125,1.158016560807925,184.2700042724609,-0.10519520975459562 2849,2021-02-02,188.6999969482422,189.2100067138672,185.3000030517578,186.22999572753903,912200.0,0.014843468164983387,1.2406764543856734,1.5060988658249692,37.91106774463345,26.266910212663575,1.1614471194098996,5.827846951908839,8.70756996611459,2.3230677060178095,14.207534821118678,3.910003662109375,-7.8681127621266,-4.246002197265625,-15.888592409833137,7.396588015301887,-10.067297303549367,1.575292909018117,-6.179992675781278,89.69511209342194,56.89914335284844,5.821295106283751,2,0.6400070190429688,7.890007019042969,9.91500473022461,2.1250076293945312,-15.489990234375,1,-0.12660307247488267,-1.4316459100614103,185.94000244140625,1.4244579834239186,183.5,-1.9429869764827135,186.42999267578125,-0.12660307247488267 2850,2021-02-03,186.8699951171875,188.3600006103516,185.6100006103516,187.72999572753903,615300.0,-0.009697943087707772,1.5943269251530574,-0.34817821268392385,35.46322862681389,26.93633963710757,1.9695050757410684,6.818161956192938,10.147148690918584,4.280975829945874,13.883939617209629,3.0899963378905966,-7.568503344926455,-5.321003723144543,-16.44657180900336,5.804564362714274,-10.883787766073937,0.24178031978485137,-4.216190795898456,63.13485094442848,29.20362398379099,5.562784042929405,2,1.785003662109375,9.720008850097656,12.420005798339844,3.9550094604492188,-15.110000610351562,2,-0.13496014277138224,1.2406764543856734,188.6999969482422,-1.4316459100614103,185.94000244140625,1.4244579834239186,183.5,-0.13496014277138224 2851,2021-02-04,188.38999938964844,189.47999572753903,186.50999450683597,187.5,545800.0,0.00813401997205454,-1.0696797792534398,-1.0348822767516888,41.66917892812342,29.081467858375095,-0.6329084831727414,4.615692209280667,8.289855606213791,2.8967797399226924,13.735994210811892,2.970001220703068,-6.9935714668041555,-3.2174995422363395,-13.817040475593103,7.382041391120424,-8.517270008914721,2.0822709244420423,-5.605071020507836,84.33911384912237,46.22783158749411,5.299770466678389,2,-0.7350006103515625,8.200004577636719,12.430000305175781,3.3950042724609375,-13.800003051757812,3,-0.10759596761044798,1.5943269251530574,186.8699951171875,1.2406764543856734,188.6999969482422,-1.4316459100614103,185.94000244140625,-0.10759596761044798 2852,2021-02-05,187.42999267578125,189.41000366210938,187.1300048828125,188.8600006103516,708300.0,-0.005095847534250519,-1.2463224516487894,-1.6067515901726792,45.69049257244129,31.61366117876594,-0.5682275957367438,4.752993274698184,9.095950988166237,3.9334639649233054,13.525413448346836,2.279998779296875,-7.060574042536189,-3.5005058288574276,-13.280101029089025,6.27908937137417,-8.390303428973226,1.389291771258371,-4.377261612304721,64.3477730129081,21.820237682852664,4.889797600115803,2,-0.9749908447265625,8.665008544921875,14.547508239746094,5.3100128173828125,-14.459991455078125,4,-0.0841914282448557,-1.0696797792534398,188.38999938964844,1.5943269251530574,186.8699951171875,1.2406764543856734,188.6999969482422,-0.0841914282448557 2853,2021-02-08,188.8600006103516,188.9499969482422,187.02999877929688,187.77999877929688,653400.0,0.007629557650594254,2.0476294277929155,-0.7552418451294904,45.83472391103213,34.08894995759175,-2.2015306147062574,2.5030639658878897,7.642821233692928,2.545158170337885,13.311857077297113,1.9199981689453125,-7.155569013974684,-1.4684982299804403,-10.076210097560363,7.139213637599482,-5.772354163770416,2.8353577038095352,-5.550178960312564,85.16755493903901,38.926739358708275,4.303855933789966,2,-2.8600006103516193,7.235000610351534,13.650001525878878,3.8800048828124716,-16.91999816894534,0,-0.07645876519506278,-1.2463224516487894,187.42999267578125,-1.0696797792534398,188.38999938964844,1.5943269251530574,186.8699951171875,-0.07645876519506278 2854,2021-02-09,190.50999450683597,191.1300048828125,189.1699981689453,189.25999450683597,458100.0,0.008736597962257564,-1.7412821716674824,1.1574054451178717,42.61600500471614,36.42511658077864,-3.952019983906382,0.2881808368602208,5.9516506583265425,0.9636499711009208,13.464906944422662,2.270004272460909,-6.843304690868422,0.5494956970215128,-7.2962626100474495,8.395254004090475,-3.373383456512954,4.47237485055598,-6.95336589369694,88.76793666501777,42.4389216343455,3.922879153534477,2,-3.684989929199247,5.585006713867159,12.220008850097628,2.2300109863280966,-19.959991455078153,1,-0.08214788907530435,2.0476294277929155,188.8600006103516,-1.2463224516487894,187.42999267578125,-1.0696797792534398,188.38999938964844,-0.08214788907530435 2855,2021-02-10,190.82000732421875,192.32000732421875,189.50999450683597,192.0800018310547,456800.0,0.0016272784962558795,2.229889593363292,-1.00799560546875,42.917124323655045,38.41973805184848,-3.6154041011394327,-0.5061582502690953,5.519073570421597,0.756555138144563,13.995925099527637,2.810012817382784,-6.2548266043842204,1.1505081176757699,-6.057967123969547,8.358983359321087,-2.4537295031468886,4.754745738498428,-6.808976134899325,74.18250101768795,29.289646089808727,3.6042376208226594,2,-3.4000015258789062,2.6649932861328125,11.909996032714844,1.9199981689453125,-18.95001220703125,2,-0.09228592356372112,-1.7412821716674824,190.50999450683597,2.0476294277929155,188.8600006103516,-1.2463224516487894,187.42999267578125,-0.09228592356372112 2856,2021-02-11,189.3000030517578,192.0,188.8600006103516,191.6199951171875,565200.0,-0.007965644136457506,1.0389594304709726,1.8412715712988192,43.821443830217596,40.76353725688525,-1.8388504862024035,0.439381928098868,6.893744887444711,2.422937899005376,14.721748466112693,3.139999389648409,-5.715616416347359,0.00950393676757244,-6.349780392920934,6.368788266456079,-3.1701382280766666,3.1891461016118114,-4.624253771646437,42.91116456966823,-0.7738668541137059,3.179642164844252,2,-1.2750015258789062,3.44000244140625,13.83749771118164,3.44000244140625,-14.479995727539062,3,-0.09265720159616764,2.229889593363292,190.82000732421875,-1.7412821716674824,190.50999450683597,2.0476294277929155,188.8600006103516,-0.09265720159616764 2857,2021-02-12,189.5,190.0500030517578,188.3000030517578,189.94000244140625,684700.0,0.0010565078976121356,4.303000878531465,0.18965687338450307,51.69984968951015,43.069234959015894,-1.2273074133324826,-0.11128431401706962,6.48874706042551,2.418273352463956,14.739317300303432,1.75,-4.6687842192329185,0.4285011291503906,-5.555925447995236,6.412927706296017,-2.5637121594224084,3.4207144177231896,-4.212710076360025,46.69181911008809,-1.8877687385803839,2.9922132885728066,2,-0.6899948120117188,3.2400054931640625,13.397502899169922,3.2400054931640625,-11.910003662109375,4,-0.07868075811139508,1.0389594304709726,189.3000030517578,2.229889593363292,190.82000732421875,-1.7412821716674824,190.50999450683597,-0.07868075811139508 2858,2021-02-16,188.3600006103516,190.42999267578125,188.2100067138672,189.0,777800.0,-0.006015827913711913,-3.7234387935652484,1.4545359966707636,49.72089437913227,44.38143791840465,0.3263924986376594,0.9465029693184306,7.540059180551708,3.7216552245810703,14.05388127480486,2.2199859619140625,-3.832976214915817,-0.6284980773925497,-6.603573564109126,5.346577409324027,-3.616035820750824,2.3590396659657245,-2.5100932946653245,3.6494859905038606,-45.97229369423325,2.987537743358282,2,0.6050033569335653,3.925003051757784,14.537502288818331,4.380004882812472,-11.430007934570341,1,-0.08170524176990623,4.303000878531465,189.5,1.0389594304709726,189.3000030517578,2.229889593363292,190.82000732421875,-0.08170524176990623 2859,2021-02-17,188.55999755859372,188.77999877929688,186.5800018310547,187.55999755859372,913200.0,0.0010617803546084659,2.05554613656581,-1.56250149011761,60.19000632822849,47.12885766300628,0.11672286366425055,0.5535762827734345,7.320859536897984,3.740713645824968,13.494594700639869,2.1999969482421875,-2.531781527015255,-0.2880012512207202,-6.15852597002754,5.5825234675861,-3.2232636106241443,2.647261108182704,-2.1924822422248553,34.494666074746235,-19.561636522349353,2.935262359403414,2,0.8550033569336222,3.0900039672851847,14.3375053405762,4.180007934570341,-13.779998779296847,2,-0.08814168080386675,-3.7234387935652484,188.3600006103516,4.303000878531465,189.5,1.0389594304709726,189.3000030517578,-0.08814168080386675 2860,2021-02-18,192.0200042724609,192.7400054931641,188.4600067138672,188.5399932861328,659000.0,0.01834963278885282,-1.3516579333473222,3.4800109863280966,62.50560683156155,49.44401631894385,-2.8339503699823183,-3.2868080038287246,3.822464827222035,0.5197109902148043,13.705159529899724,4.279998779296903,-1.5940494389631965,3.306505584716774,-2.103742266074704,8.716753435508252,0.6013816593210493,6.011629510112499,-5.440002441406222,88.31167544376706,30.026370133991747,2.7051239253957364,2,-2.360000610351534,-1.4150009155273153,10.492496490478544,0.7200012207031534,-13.389999389648409,3,-0.11181127352876685,2.05554613656581,188.55999755859372,-3.7234387935652484,188.3600006103516,4.303000878531465,189.5,-0.11181127352876685 2861,2021-02-19,190.4900054931641,192.4900054931641,189.69000244140625,191.92999267578125,960300.0,-0.007967913473878818,1.187491431875186,-0.41378811396700477,66.68256880466681,51.776469233635574,-1.0892894825086898,-2.2153540669575307,5.335157919121713,2.216618384916302,14.009619197797985,2.800003051757841,-1.102358433317022,1.9955062866211222,-2.668590089376977,6.659602662619221,-0.3365419013779274,4.327554474620172,-3.9100036621094034,63.47404768864179,-0.9365613902923968,2.332048187999045,2,-0.8300018310547159,0.11499786376950283,10.869995117187472,2.2499999999999716,-10.169998168945341,4,-0.09774796492745541,-1.3516579333473222,192.0200042724609,2.05554613656581,188.55999755859372,-3.7234387935652484,188.3600006103516,-0.09774796492745541 2862,2021-02-22,186.2400054931641,190.52999877929688,186.05999755859372,189.47000122070312,923400.0,-0.02231088181764218,-1.4902433322707234,2.2430725540685414,50.65905694619413,52.31250623754247,3.323679730759409,1.60334406237439,9.5026359902281,6.55973228725307,14.02684338589529,4.470001220703153,-0.41739569865612225,-1.9284942626952954,-6.2349962057615755,2.3780076803709846,-4.0817452342284355,0.2247567088378446,6.5,2.6947263586139245,-61.70756595616769,2.153250971533142,2,3.1599960327148153,3.919998168945284,15.119995117187472,6.499999999999972,-10.290008544921903,0,-0.06131871688204238,1.187491431875186,190.4900054931641,-1.3516579333473222,192.0200042724609,2.05554613656581,188.55999755859372,-0.06131871688204238 2863,2021-02-23,185.3600006103516,188.55999755859372,182.66000366210938,186.91000366210938,1551400.0,-0.004725111989135944,1.432991766530665,0.47987774056244553,42.00193803831354,52.24427657460884,4.084530688776454,2.3419431801358144,10.335903772605775,7.530914588741723,13.66371992022643,5.899993896484347,-0.12516444168431917,-2.642499542236294,-7.118593475195894,1.8335943907233059,-4.880546508716094,-0.40445257575649407,7.246404724121106,26.785679144660463,-32.995500825217896,2.238046966479795,2,2.340003967285128,3.9800033569335653,15.617500305175753,7.690002441406222,-8.669998168945341,1,-0.041918451914522925,-1.4902433322707234,186.2400054931641,1.187491431875186,190.4900054931641,-1.3516579333473222,192.0200042724609,-0.041918451914522925 2864,2021-02-24,167.52999877929688,178.77999877929688,166.85000610351562,176.0,3606000.0,-0.09619120507307,-1.4272653046018584,5.464506157647691,23.77985659730976,50.117913493903814,20.464029220706294,19.521238050483305,27.951316107764853,25.334489567443825,13.686284331500287,18.509994506835966,-0.3916248848752275,-19.424001312255854,-29.601965011817896,-9.246037612693812,-24.512983162036875,-14.335019462474833,24.678550488281303,2.6264684890380097,-54.387016441764395,5.088981849781022,2,12.265007019042969,13.975006103515625,30.617504119873047,28.05500030517578,12.279998779296875,2,0.0561093175250833,1.432991766530665,185.3600006103516,-1.4902433322707234,186.2400054931641,1.187491431875186,190.4900054931641,0.0561093175250833 2865,2021-02-25,164.2899932861328,170.89999389648438,164.00999450683594,168.25999450683594,3663200.0,-0.019339852663834978,-2.0419431551007485,0.46871318164621956,18.782405130743086,47.33579808285109,21.841902283457358,22.332649498545095,30.8769524333419,28.52369025543379,13.367100379993103,6.8899993896484375,-0.9159519972348562,-21.66500625610351,-36.01807537993551,-7.31193713227151,-28.841540818019496,-14.488471694187524,26.397043391601613,0.9831414019864269,-50.40206434344107,7.176534561916,2,14.085006713867188,15.795005798339844,33.48501205444336,33.21501159667969,17.260009765625,3,0.06385054429270287,-1.4272653046018584,167.52999877929688,1.432991766530665,185.3600006103516,-1.4902433322707234,186.2400054931641,0.06385054429270287 2866,2021-02-26,163.85000610351562,165.10000610351562,162.16000366210938,164.72000122070312,1898200.0,-0.002678113096339918,2.6073541526248785,0.21914227951633114,19.038897072140927,43.70680334758784,20.44183666962914,22.128821450966,30.96583060853723,28.96632194773386,13.47157544185279,2.94000244140625,-1.5660294743084364,-20.975994110107422,-38.396264485783576,-3.555723734431268,-29.686129297945513,-12.26585892226933,24.702867200546933,5.957006458497378,-41.97966304316554,8.710135187838082,2,13.599998474121094,15.30999755859375,33.92499923706055,35.849998474121094,17.039993286132812,4,0.09020444448417853,-2.0419431551007485,164.2899932861328,-1.4272653046018584,167.52999877929688,1.432991766530665,185.3600006103516,0.09020444448417853 2867,2021-03-01,167.0399932861328,168.19000244140625,165.5500030517578,167.11000061035156,2963400.0,0.019468947597120367,1.3677007923583266,0.08046864038164726,22.615450138148603,40.69508732081187,15.34448919631646,18.59588551068353,27.410397446636637,25.80250576299133,13.274936144846091,4.339996337890625,-2.2823451385417,-16.96300659179687,-36.11612819871735,2.1901150151236095,-26.53956739525711,-7.38644578833663,18.873593053734425,18.484813455480758,-23.720316432774514,9.576560803460234,3,10.410011291503906,11.435005187988281,30.507511138916016,32.660011291503906,12.95001220703125,0,0.07950200294451526,2.6073541526248785,163.85000610351562,-2.0419431551007485,164.2899932861328,-1.4272653046018584,167.52999877929688,0.07950200294451526 2868,2021-03-02,166.3800048828125,167.1199951171875,164.22999572753906,167.10000610351562,2617300.0,-0.003951080159526721,6.605469220575834,10.284655623365301,18.944664980147707,36.11227161546957,14.034620728896556,18.672712738719866,27.698117725723762,26.51702735440213,13.464007274186418,2.8899993896484375,-3.050489345697372,-16.644995117187506,-37.31884393293299,4.028853698557981,-26.98191952506025,-6.308070709314762,17.158223189278942,25.391109870658312,-10.472873236838424,10.336924407872745,3,11.069999694824219,11.094993591308594,30.849998474121094,33.31999969482422,14.830001831054688,1,0.05751888318653542,1.3677007923583266,167.0399932861328,2.6073541526248785,163.85000610351562,-2.0419431551007485,164.2899932861328,0.05751888318653542 2869,2021-03-03,164.80999755859375,166.13999938964844,163.61000061035156,165.1699981689453,2316400.0,-0.009436274060242722,1.199996019451613,0.5,17.576640158743103,31.120164207378625,13.277693163026271,19.35343432577963,28.697142664375946,28.081258332837933,14.25968477364172,2.7700042724609375,-4.265390545947241,-17.020502471923834,-39.03118044566824,4.990175501820573,-28.025841458796037,-6.01516348505163,16.590408072499486,30.32033017682058,-0.6678415463387388,11.005338986872202,3,12.515007019042969,12.640007019042969,31.69750213623047,34.69000244140625,17.889999389648438,2,0.07208303536676453,6.605469220575834,166.3800048828125,1.3677007923583266,167.0399932861328,2.6073541526248785,163.85000610351562,0.07208303536676453 2870,2021-03-04,161.64999389648438,164.6300048828125,159.7899932861328,164.25,2506000.0,-0.019173616339542288,1.8809456771509796,7.222226931717035,16.88620447808151,25.58723483775804,13.048899951776406,21.636454612422767,31.133543654975313,31.18719324927764,15.235585677141216,5.0200042724609375,-5.5622461942117525,-18.919506072998047,-42.54503255389071,4.706020407894613,-30.732269313444363,-7.106742832551731,17.826371537710486,22.142840275166527,-7.034062816162013,11.81276324044633,3,13.510002136230469,14.615005493164062,33.68251037597656,36.675010681152344,20.850006103515625,3,0.11234150539924226,1.199996019451613,164.80999755859375,6.605469220575834,166.3800048828125,1.3677007923583266,167.0399932861328,0.11234150539924226 2871,2021-03-05,168.1199951171875,168.6199951171875,160.99000549316406,162.6199951171875,1922800.0,0.04002475388181148,1.3476891150841346,-2.1153796495181756,27.73843213841073,23.040498748004328,3.4330297173387407,14.303353666846533,24.055006990143482,24.663792028188993,16.224393847767832,7.6299896240234375,-7.152516690705511,-11.436004638671875,-35.385831309171635,12.513822031827885,-23.410917973921755,0.5389086965780052,8.994005659239917,94.33748701793554,64.59286569278957,11.974913335249877,3,6.055000305175781,8.145004272460938,25.620006561279297,28.835006713867188,15.45001220703125,4,0.07988346612316377,1.8809456771509796,161.64999389648438,1.199996019451613,164.80999755859375,6.605469220575834,166.3800048828125,0.07988346612316377 2872,2021-03-08,171.64999389648438,173.47000122070312,168.52000427246094,169.5800018310547,2017800.0,0.02099690032013335,-1.362774267557676,0.37636219371448865,33.425897085936825,22.087605308851362,-2.66439735241633,10.045584313234713,19.972025205916594,21.011440756518795,16.896096924863677,5.350006103515625,-9.183234331599806,-7.117005920410151,-31.01427369826075,16.78026185744045,-19.065639809335437,4.831627968515136,3.3851259811076773,86.69586060970427,51.4341383018523,11.9486338889253,3,-2.3649978637695312,4.6150054931640625,21.405006408691406,25.030006408691406,10.300003051757812,0,0.05383050289379199,1.3476891150841346,168.1199951171875,1.8809456771509796,161.64999389648438,1.199996019451613,164.80999755859375,0.05383050289379199 2873,2021-03-09,174.4199981689453,177.33999633789062,173.97999572753906,176.1699981689453,1703800.0,0.016137514540964126,-1.555128800185658,-0.8454138685969969,36.65534113822282,23.518214702286144,-7.989632802994748,6.4700251176230665,16.733010358417005,18.11957894833421,17.319211869910127,5.69000244140625,-11.326100646850875,-3.6250015258789006,-27.107264750458256,19.857261698700455,-15.366133138168578,8.116130086410777,-14.6300048828125,83.36183668838254,46.0201289211102,11.741131612289681,3,-5.855003356933594,1.845001220703125,18.545005798339844,22.170005798339844,10.080001831054688,1,0.03193445351847535,-1.362774267557676,171.64999389648438,1.3476891150841346,168.1199951171875,1.8809456771509796,161.64999389648438,0.03193445351847535 2874,2021-03-10,174.86000061035156,176.60000610351562,174.05999755859375,175.9199981689453,1046700.0,0.0025226605092614207,1.0991689680828258,0.605712890625,32.82625440644951,25.078642399586855,-8.13613086462891,5.056708886078951,15.7788206232336,17.589218343505422,18.39626888536686,2.540008544921875,-12.91080632973555,-2.402499389648426,-25.16789911569461,20.362900336397757,-13.785199252671504,8.980200473374651,-14.719007263183585,85.86897267068757,52.70367805157044,11.38269986302309,3,-6.295005798339844,1.404998779296875,18.105003356933594,21.730003356933594,10.600006103515625,2,0.036314800876992015,-1.555128800185658,174.4199981689453,-1.362774267557676,171.64999389648438,1.3476891150841346,168.1199951171875,0.036314800876992015 2875,2021-03-11,173.2100067138672,176.99000549316406,171.6699981689453,175.17999267578125,1087400.0,-0.009436085386738235,-1.1069323205129367,1.8584816030402487,32.74760042680744,26.601831661216472,-5.68567942889382,5.607247735848773,16.667246757157443,19.13419049403433,19.782878472808324,5.32000732421875,-14.409304701505334,-3.1719932556152344,-25.075428978301176,18.731442467070707,-14.12371111695819,7.779724605727722,-12.725033306884768,74.74011047929423,43.532883996835515,10.951717861342967,3,-4.645011901855469,3.05499267578125,19.75499725341797,23.37999725341797,11.319992065429688,3,0.05478892596576079,1.0991689680828258,174.86000061035156,-1.555128800185658,174.4199981689453,-1.362774267557676,171.64999389648438,0.05478892596576079 2876,2021-03-12,171.75999450683594,172.72000122070312,169.4499969482422,169.4499969482422,881500.0,-0.008371411297423359,-1.8311755224984807,-1.1725959490337323,34.68695922146607,27.943110448251744,-3.3476834424460264,5.982559829627746,17.397609574626472,20.462497835159127,21.36800563924916,3.760009765625,-13.681193616642787,-3.7450050354003963,-24.861064745837098,17.371054675036305,-14.303034890618733,6.81302481981794,-10.937920641235365,36.734616203049335,1.8414060028938266,10.558029855218349,3,-3.1949996948242188,4.5050048828125,20.862506866455078,24.83000946044922,12.680007934570312,4,0.06252914436799561,-1.1069323205129367,173.2100067138672,1.0991689680828258,174.86000061035156,-1.555128800185658,174.4199981689453,0.06252914436799561 2877,2021-03-15,174.58999633789062,174.67999267578125,171.0,171.8300018310547,778500.0,0.01647648999512552,1.5034072920721422,1.1948040795835866,39.06154254809709,30.17831906691279,-5.580991689099221,2.0851727057559515,13.862459420086111,17.589401488869328,22.741866633395343,3.67999267578125,-12.280258947622713,-0.16950302124024574,-20.231667865548275,19.892661823067783,-10.20058544339426,9.861579400913769,-13.437564022844242,65.1457514228967,28.019656135133147,10.031082422154011,3,-6.025001525878906,1.6750030517578125,17.53250503540039,22.00000762939453,10.790008544921875,0,0.051434854084931425,-1.8311755224984807,171.75999450683594,-1.1069323205129367,173.2100067138672,1.0991689680828258,174.86000061035156,0.051434854084931425 2878,2021-03-16,172.97000122070312,177.52000427246094,172.6199951171875,177.52000427246094,670400.0,-0.009278854179321172,1.1538487335213572,-1.6485551114280819,58.237438297077915,34.69618552672777,-3.2719839274814717,2.6277994227877457,14.685592539616664,19.126745487845938,24.111167226552194,4.9000091552734375,-10.818212162846919,-1.0199981689453068,-20.03918926294682,17.999192925056207,-10.52959371594605,8.489597378055436,-11.493817625199853,43.61835288422995,2.0403694966358756,9.50959554700075,3,-4.31500244140625,3.2949981689453125,18.30500030517578,23.62000274658203,14.289993286132841,1,0.051916492248161195,1.5034072920721422,174.58999633789062,-1.8311755224984807,171.75999450683594,-1.1069323205129367,173.2100067138672,0.051916492248161195 2879,2021-03-17,171.94000244140625,174.27999877929688,170.9199981689453,173.33999633789062,798200.0,-0.0059547827486144955,1.0487816224564799,0.30769075988718564,62.41482237937205,39.75492084909338,-1.256351472529218,2.475761835474856,15.042171410183727,20.08610602798663,25.179211358565095,3.3600006103515625,-9.643353650522528,-1.2189971923828011,-18.967664575082694,16.52967019031709,-10.093330883732733,7.655336498967131,-9.822066018824671,30.855058652689856,-15.202825770122807,8.874333691349943,3,-2.68499755859375,4.3249969482421875,19.107498168945312,24.650001525878906,16.94000244140625,2,0.0730487226954295,1.1538487335213572,172.97000122070312,1.5034072920721422,174.58999633789062,-1.8311755224984807,171.75999450683594,0.0730487226954295 2880,2021-03-18,170.5500030517578,171.1699981689453,168.33999633789062,169.3699951171875,1932500.0,-0.008084211759402105,1.338846258125942,-0.8428664850136239,60.54785596200291,43.400412385048064,1.7085518512862734,2.2923403477761326,15.758051143301856,21.401457216187794,26.488890075220244,3.600006103515625,-8.234190068662173,-1.5354965209961051,-16.920680716101856,13.849687674109646,-9.22808861854898,6.15709557655677,-7.81598391518105,24.0741264018377,-25.938583635855526,7.692592097552875,3,2.3799972534179688,5.714996337890625,20.90999984741211,26.040000915527344,15.919998168945312,3,0.08742306300390124,1.0487816224564799,171.94000244140625,1.1538487335213572,172.97000122070312,1.5034072920721422,174.58999633789062,0.08742306300390124 2881,2021-03-19,171.8699951171875,172.4499969482422,170.22999572753906,171.55999755859375,1857800.0,0.007739619125243236,2.020407315908572,0.26270802891391776,58.07962852071422,46.13971587780111,1.0911876406127305,-0.5208443331941339,13.826953504834307,20.00782702842929,27.77799337049084,2.220001220703125,-6.46158968955757,0.7154960632324219,-12.00273664321736,13.433728769682205,-5.6436202899924695,7.074612416457313,-8.544536575175357,38.45311250770834,-14.905406430893265,6.359116353224886,3,1.0600051879882812,4.3950042724609375,18.582508087158203,24.720008850097656,15.330001831054688,4,0.0736603480641127,1.338846258125942,170.5500030517578,1.0487816224564799,171.94000244140625,1.1538487335213572,172.97000122070312,0.0736603480641127 2882,2021-03-22,174.82000732421875,175.2899932861328,171.10000610351562,171.25999450683594,904200.0,0.017164207196374237,-1.1597929832978735,11.48400275644812,63.113729581071155,49.079536815895366,-1.5219154111493367,-4.606456698189248,10.258178824995696,17.06061967886353,29.012314025418373,4.1899871826171875,-4.137993243050573,4.236508178710949,-6.501241105460593,14.974257462882491,-1.132366463374808,9.605382820796706,-10.926766952988658,70.58829395915369,13.126479922048311,5.368874642085769,3,-1.8900070190429688,1.4449920654296875,15.562496185302734,21.769996643066406,12.439987182617216,0,0.05502799859369856,2.020407315908572,171.8699951171875,1.338846258125942,170.5500030517578,1.0487816224564799,171.94000244140625,0.05502799859369856 2883,2021-03-23,177.58999633789062,178.30999755859375,174.1699981689453,175.33999633789062,1260400.0,0.015844805500635273,1.243900623583704,0.6320201963919094,69.14319489191769,53.114752425391835,-4.240931221882164,-8.420104643149386,6.891114201678761,14.315000364838596,29.324914165881168,4.1399993896484375,-2.4803832446501985,7.394997406005871,-1.4949595836814353,16.284954395693177,2.950018911162232,11.83997590084951,-13.151685410611293,92.77832364545742,30.56622843245612,4.444978494843652,3,-4.2649993896484375,-1.3249969482421875,13.185009002685547,19.00000762939453,11.010009765624972,1,0.043865131513941114,-1.1597929832978735,174.82000732421875,2.020407315908572,171.8699951171875,1.338846258125942,170.5500030517578,0.043865131513941114 2884,2021-03-24,176.92999267578125,178.6699981689453,174.00999450683594,177.8300018310547,1726200.0,-0.0037164461721910236,2.612403375856828,-0.4000040690104167,74.74092675387104,57.780677572843345,-3.6391117237357378,-7.399126308657912,7.031743409858734,15.086157120104303,27.316341786526486,4.660003662109375,-1.303113836547709,6.264994049072271,-3.017006225677619,15.546994323822162,1.6239939116973119,10.90599418644723,-11.659380550623041,83.15580653690543,15.219431091151108,4.641000137374945,3,-3.4249954223632812,-0.6649932861328125,13.695011138916016,19.660011291503906,11.270004272460938,2,0.05838468467007818,1.243900623583704,177.58999633789062,-1.1597929832978735,174.82000732421875,2.020407315908572,171.8699951171875,0.05838468467007818 2885,2021-03-25,174.77999877929688,177.5,174.5,177.5,825000.0,-0.012151664418051378,1.2058813629682819,3.0221928352237084,62.537658648907644,60.87519973144797,-1.3890697488727426,-4.661974602777946,8.666323864575332,17.34024164665186,24.92161547912053,3.0,-0.4955392672820551,3.5904998779296875,-5.3541166815113,12.535116437370675,-0.8818084017908063,8.062808157650181,-8.437435770635688,53.90997317057297,-10.245376914889775,4.472308279720496,3,-1.2750015258789062,1.4850006103515625,15.75250244140625,21.81000518798828,13.770004272460938,3,0.08067288134794182,2.612403375856828,176.92999267578125,1.243900623583704,177.58999633789062,-1.1597929832978735,174.82000732421875,0.08067288134794182 2886,2021-03-26,178.6300048828125,178.7100067138672,174.02000427246094,174.3699951171875,653300.0,0.022027727030580868,1.1221666033762558,-1.5661793580091776,62.98364902975009,63.53321156274275,-4.651206073368314,-7.745017627079619,4.327277739790077,13.637729455410067,22.30624347460631,4.69000244140625,0.5968089769141898,6.701506042480474,-2.1314447330346127,15.534456817995562,2.285030654722931,11.117981430238018,-11.301247061328581,98.94872766572628,36.08954094939296,4.416475387757543,3,-5.105003356933594,-2.4900054931640625,11.502498626708984,17.959999084472656,9.889999389648409,4,0.043889582509018865,1.2058813629682819,174.77999877929688,2.612403375856828,176.92999267578125,1.243900623583704,177.58999633789062,0.043889582509018865 2887,2021-03-29,180.32000732421875,181.27999877929688,177.36000061035156,177.80999755859375,907600.0,0.009460910234621256,-1.2991166915759045,0.589202819645825,61.43412491742216,63.88839896500322,-6.082577492794059,-8.84246036538974,2.2545040705886663,12.039803030644748,20.506669329780593,3.9199981689453125,1.9206661693054912,7.7275077819824105,-1.5438610671803872,16.998876631145208,3.0918233574010117,12.36319220656381,-11.853124613496504,86.79517344006784,25.433530501474195,4.635684424581399,3,-5.510009765625,-5.160011291503906,9.812496185302734,16.269996643066406,-7.69000244140625,0,0.038154333099893245,1.1221666033762558,178.6300048828125,1.2058813629682819,174.77999877929688,2.612403375856828,176.92999267578125,0.038154333099893245 2888,2021-03-30,175.9499969482422,180.10000610351562,175.39999389648438,179.61000061035156,497300.0,-0.024234750435203845,1.025860934992502,-1.458163116428363,51.83315831667852,62.71265851359283,-1.3917592331577282,-3.9196941800506977,6.307509797984693,16.38480328870196,18.326158141971543,4.920013427734375,3.146210689983633,2.878997802734375,-6.022809147284619,11.780804752753369,-1.5719056722751361,7.329901277743886,-5.945540309290976,26.68502477715255,-30.272208759434264,4.4509034750095,3,-1.1399993896484375,-1.7750015258789062,13.830005645751953,20.64000701904297,-0.92999267578125,1,0.06427961213276268,-1.2991166915759045,180.32000732421875,1.1221666033762558,178.6300048828125,1.2058813629682819,174.77999877929688,0.06427961213276268 2889,2021-03-31,176.69000244140625,178.0399932861328,175.0,175.74000549316406,845800.0,0.004205771560096938,-1.5020439175400149,-0.25956174800510295,56.037461833202826,62.21150361039281,-1.5501324823450204,-3.9252974343585265,5.209041737251539,15.489074091604635,15.931949322109562,3.0399932861328125,4.002629040750151,3.025003051757807,-5.108056254414322,11.158062357929936,-1.0415266013282576,7.091532704843871,-5.332480745613566,36.776862109623764,-17.19024774942237,4.066529653086064,3,-0.9350051879882812,-6.155006408691406,11.830001831054688,19.900001525878906,2.0800018310546875,2,0.06740621142986813,1.025860934992502,175.9499969482422,-1.2991166915759045,180.32000732421875,1.1221666033762558,178.6300048828125,0.06740621142986813 2890,2021-04-01,179.80999755859375,180.75999450683597,176.75999450683594,176.97000122070312,675000.0,0.017658017284946093,-1.4539803789410795,2.989479432692462,63.20105215061808,62.78055068038213,-3.5966928484207017,-5.91847683213291,1.6517729164077934,12.261531838336566,13.19625058845352,4.069992065429716,4.086209302235375,5.236997985839849,-1.105970998780947,11.579966970460646,2.065513493529437,8.408482478150262,-7.261778612780574,79.75203398130691,22.63002601684275,3.1714844923104004,4,-3.6199951171875,-9.275001525878906,0.8400077819824219,8.94500732421875,-0.25,3,0.04666036095637249,-1.5020439175400149,176.69000244140625,1.025860934992502,175.9499969482422,-1.2991166915759045,180.32000732421875,0.04666036095637249 2891,2021-04-05,181.5500030517578,182.3300018310547,179.02000427246094,179.6199951171875,839800.0,0.009676911833542912,-1.1150214257508764,0.6795811349544922,61.83674242601177,62.638663218708864,-4.268015967812914,-6.957464576857689,-0.5194605945986268,10.376061960157159,11.41072821633533,3.30999755859375,4.187409018137487,6.305503082275379,-0.004505996051506145,12.615512160602265,3.1504985431119223,9.460507621438836,-7.953970525926593,89.358818766016,31.878164464509915,3.1550045391634454,4,-3.3800048828125,-10.490005493164062,-2.3200035095214844,5.784996032714844,-6.470001220703125,0,0.038556870737173066,-1.4539803789410795,179.80999755859375,-1.5020439175400149,176.69000244140625,1.025860934992502,175.9499969482422,0.038556870737173066 2892,2021-04-06,180.88999938964844,182.08999633789062,179.49000549316406,180.8600006103516,661700.0,-0.003635382269430276,1.1399166101524627,0.015543345060664406,63.92403874785725,62.05875698047993,-2.9686171285088676,-5.8707247875526605,-0.23922320492536642,10.901892536096227,10.590382565081269,2.5999908447265625,4.488358712777142,5.183499145507824,-1.3668616146543968,11.733859905670045,1.9083187654267135,8.458679525588934,-6.071211161085927,80.35467828527058,20.248068524656716,3.275180380081105,4,-2.720001220703125,-9.830001831054688,-2.5849952697753906,5.5200042724609375,-8.889999389648438,1,0.04218035772324247,-1.1150214257508764,181.5500030517578,-1.4539803789410795,179.80999755859375,-1.5020439175400149,176.69000244140625,0.04218035772324247 2893,2021-04-07,179.99000549316406,181.92999267578125,179.3699951171875,181.6100006103516,660700.0,-0.004975365689209421,1.2655053676321653,-54.00203458804804,64.21758991012356,60.88949733117465,-1.8912669147462111,-4.776961397367671,0.3942472306662239,11.680437887652829,10.462594344327176,2.55999755859375,4.844802265550641,4.0050048828125,-2.7843273759382328,10.794337141563233,0.6103387534371336,7.399671012187866,-4.119647360252657,68.076456298048,4.093344237061281,3.3946661293753686,4,-1.81500244140625,-8.930007934570312,-2.0275039672851562,6.4199981689453125,-6.410003662109375,2,-0.040891162763096234,1.1399166101524627,180.88999938964844,-1.1150214257508764,181.5500030517578,-1.4539803789410795,179.80999755859375,-0.040891162763096234 2894,2021-04-08,181.2100067138672,182.3300018310547,180.66000366210938,180.9900054931641,761800.0,0.006778160917104037,-2.7954293244555415,-0.13580363197948425,68.94100588661436,61.600980357586515,-2.7270833326473394,-5.793900390080694,-1.0777934768761952,10.269324854750721,10.355940832218726,2.339996337890625,4.829676205344924,4.907505798339855,-2.2445324002907228,12.059543996970433,1.3314866990245662,8.483524897655144,-4.43529846321573,79.8923941748211,10.412404488371862,3.576019099315282,4,-3.035003662109375,-10.150009155273438,-3.7475051879882812,5.1999969482421875,-6.2100067138671875,3,-0.03415927494103754,1.2655053676321653,179.99000549316406,1.1399166101524627,180.88999938964844,-1.1150214257508764,181.5500030517578,-0.03415927494103754 2895,2021-04-09,182.6999969482422,183.0500030517578,180.1199951171875,181.47000122070312,785400.0,0.008222450080958899,2.036265169782978,5.590858648911806,69.12751135245847,62.28363172677633,-3.325151061970729,-6.889709909754686,-2.6713396211072222,8.60532561669163,9.945926207039888,2.9300079345703125,4.3878121244300985,5.922996520996094,-1.6140247912866243,13.460017833278812,2.1544858648547347,9.691507177137453,-5.147547596334277,91.3149823936996,17.170445335817803,3.7685106561413635,4,-3.6749954223632812,-11.279998779296875,-5.312492370605469,3.7100067138671875,-9.759994506835938,4,-0.021510633505344767,-2.7954293244555415,181.2100067138672,1.2655053676321653,179.99000549316406,1.1399166101524627,180.88999938964844,-0.021510633505344767 2896,2021-04-12,182.5,183.57000732421875,182.1199951171875,182.3699951171875,1394000.0,-0.0010946740644929287,-3.603177678744429,0.10569539381458647,65.02346128589338,62.682446878828685,-2.814432630241498,-6.159652173601444,-2.648991198985442,8.556212434534814,9.241245272384127,1.45001220703125,3.83464316941604,5.185999298095709,-2.376327948101391,12.748326544292809,1.404835674997173,8.967162921194245,-4.067942056116095,74.52370918285789,-0.06774945834771984,3.781163623098545,4,-3.214996337890625,-10.219993591308594,-6.787502288818359,2.7249984741210938,-10.44000244140625,0,-0.016109602418664437,2.036265169782978,182.6999969482422,-2.7954293244555415,181.2100067138672,1.2655053676321653,179.99000549316406,-0.016109602418664437 2897,2021-04-13,183.57000732421875,184.7700042724609,182.30999755859372,182.30999755859372,970300.0,0.005863053831335563,-2.9047422980040865,9.692018779342941,62.53144804916576,63.871145737993935,-3.7715663393298655,-6.8748839754947255,-3.7934193258028586,7.216038875815741,8.987403796719867,2.4600067138671875,4.02602958223207,5.8070060729980355,-2.13133735442716,13.745349500423231,1.8378343592854378,9.776177786710633,-4.213118491874582,77.77787196767444,5.26027004046631,3.9691717137125964,4,-3.6850051879882812,-7.015007019042969,-8.35000991821289,1.6549911499023438,-10.5,1,-0.04624941523355253,-3.603177678744429,182.5,2.036265169782978,182.6999969482422,-2.7954293244555415,181.2100067138672,-0.04624941523355253 2898,2021-04-14,181.9499969482422,184.3500061035156,181.2700042724609,183.32000732421875,951300.0,-0.008825027571717214,-1.2564151291409322,-1.0873013950784487,60.112811653720485,64.32396238471813,-1.3532613435978362,-4.793379460103523,-2.3468494164542903,8.553240960043695,9.164726267620296,3.0800018310546875,3.8991885739746692,3.7379959106445426,-4.073712242429281,11.549704063718366,-0.16785816589236902,7.643849987181454,-1.5104850278746653,39.354800602475116,-30.50280675495383,3.905854076536914,4,-1.18499755859375,-5.394996643066406,-9.174999237060547,3.2750015258789062,-8.599990844726562,2,-0.05468533726369107,-2.9047422980040865,183.57000732421875,-3.603177678744429,182.5,2.036265169782978,182.6999969482422,-0.05468533726369107 2899,2021-04-15,184.5,185.3600006103516,182.6499938964844,183.50999450683597,1174900.0,0.01401485624912202,-1.000000000000042,-0.7226262738764619,69.27039847049286,64.99833419803754,-2.9937343992851027,-6.697560259589238,-5.133214128435213,5.754421377450711,9.163955523476783,3.4100036621094034,3.780437351125613,5.659999084472645,-2.047434277702564,13.367432446647854,1.8062824033850404,9.51371576556025,-3.229995727539091,83.5877918167545,11.229067511529692,3.853716681087609,4,-2.30999755859375,-7.650001525878906,-12.085002899169922,0.7249984741210938,-10.990005493164062,3,-0.05918698194550309,-1.2564151291409322,181.9499969482422,-2.9047422980040865,183.57000732421875,-3.603177678744429,182.5,-0.05918698194550309 2900,2021-04-16,185.4600067138672,186.3600006103516,183.16000366210938,185.0,789700.0,0.0052032884220443165,1.8318625895442822,0.46465066814631195,65.29330930743785,65.38239718486267,-3.428552712570621,-6.833637963529213,-6.264304951405393,4.519594162770886,8.852135858789763,3.199996948242216,4.345327529846685,5.874505615234369,-1.3242737349833362,13.073284965452075,2.2751159401255165,9.473895290343222,-4.190002441406278,82.31837831031986,12.772746645903126,3.599389675108852,4,-2.5950088500976562,-8.110008239746094,-13.04500961303711,-0.23500823974609375,-11.290008544921875,4,-0.056400336111306015,-1.000000000000042,184.5,-1.2564151291409322,181.9499969482422,-2.9047422980040865,183.57000732421875,-0.056400336111306015 2901,2021-04-19,184.52999877929688,185.6499938964844,183.13999938964844,184.75999450683597,939100.0,-0.0050146009969963545,1.4975137974750388,-0.49998341460184637,59.7588875039438,64.91960260220561,-2.270104257134676,-5.171699760220861,-5.568717060912888,5.188139361986487,8.782872913368452,2.509994506835966,4.74618649793905,4.311497497558605,-2.2268389198697207,10.849833914986931,1.0423292888444564,7.580665706272754,-2.241995239257818,64.04708943635356,-3.1795862420298846,3.2691682087141576,4,-1.6650009155273438,-7.180000305175781,-12.115001678466797,0.6949996948242188,-10.830001831054688,0,-0.06280819603620436,1.8318625895442822,185.4600067138672,-1.000000000000042,184.5,-1.2564151291409322,181.9499969482422,-0.06280819603620436 2902,2021-04-20,184.44000244140625,185.5399932861328,182.82000732421875,184.27999877929688,1190500.0,-0.00048770573069945033,1.305087156675115,-0.6956810190405828,74.5517461096319,66.06784217992876,-1.8143850822232537,-4.557721423903303,-5.688071145204816,5.11328989839302,9.230649235291633,2.7199859619140625,4.6658544887077085,3.7405014038085938,-2.535801136439744,10.016803944056932,0.602350133684439,6.8786526739327485,1.919998168945341,62.278987223377904,-9.659708168953692,3.1381512701241667,4,-1.2000045776367188,-7.090003967285156,-12.025005340576172,0.7849960327148438,-11.460006713867188,1,-0.06712212491292624,1.4975137974750388,184.52999877929688,1.8318625895442822,185.4600067138672,-1.000000000000042,184.5,-0.06712212491292624 2903,2021-04-21,185.3800048828125,186.50999450683597,184.57000732421875,184.6499938964844,875300.0,0.005096521518995756,-3.3595994925076935,4.562464238031484,74.84274479901869,66.72359094797368,-2.1338034674533617,-5.148140401314578,-6.876917933458799,4.070354588311432,10.335206185982544,2.069992065429716,4.558812784702695,4.291003417968739,-2.1378093495734163,10.719816185510894,1.076597034197647,7.50540980173983,-2.55999755859375,70.72566203764023,-5.426928268149425,3.2144063837710783,4,-2.0650100708007812,-7.955009460449219,-12.965007781982422,-0.15500640869140625,-13.25,2,-0.06640412792294126,1.305087156675115,184.44000244140625,1.4975137974750388,184.52999877929688,1.8318625895442822,185.4600067138672,-0.06640412792294126 2904,2021-04-22,187.25999450683597,187.9900054931641,184.9499969482422,185.8500061035156,603900.0,0.010141275080944645,1.1184651946684592,1.9314618954058635,72.92304600825763,67.14531702084027,-3.425589454410897,-6.550394156066972,-9.042229265062446,2.0791166089519777,11.62186816375666,3.0400085449219034,4.50239645355245,5.654492950439476,-1.0224763230508245,12.331462223929776,2.31600831369434,8.992977587184612,-4.439987182617216,85.8798598670095,9.761943309657582,3.3384846367451466,4,-2.629989624023466,-9.094993591308622,-14.79999542236331,-2.5299987792969034,-14.429992675781278,3,-0.07428168755399889,-3.3595994925076935,185.3800048828125,1.305087156675115,184.44000244140625,1.4975137974750388,184.52999877929688,-0.07428168755399889 2905,2021-04-23,188.8800048828125,189.7899932861328,185.8800048828125,187.5,925500.0,0.008651129037160032,1.4437567353633998,0.9787349169416845,72.72161400514806,68.00066732297967,-4.5558748565344445,-7.441431820671937,-10.944613570784327,0.3144744757583169,13.11178152540847,3.9099884033203125,4.574994343673097,6.569503021240223,-0.050315955546665236,13.189321998027111,3.259593532846793,9.879412509633653,-5.85319763183594,86.94418599559968,11.984744719379492,3.3099094883934423,4,-3.350006103515625,-9.815010070800781,-16.12000274658203,-4.1500091552734375,-17.70001220703125,4,-0.08137447045023449,1.1184651946684592,187.25999450683597,-3.3595994925076935,185.3800048828125,1.305087156675115,184.44000244140625,-0.08137447045023449 2906,2021-04-26,186.47000122070312,189.72999572753903,186.0800018310547,188.94000244140625,562800.0,-0.012759443031593598,-1.2461500901442133,-1.7898496240601505,65.60401438830502,68.34206358288404,-1.702545167066262,-4.652495760234956,-8.801808452461302,2.563086595625805,14.450426177566555,3.6499938964843466,4.364924910701774,3.7674995422363224,-2.8631567781374088,10.398155862610054,0.4521713820494426,7.082827702423202,-3.037402807617184,52.367306281948835,-21.004607773466255,3.3153281601868674,4,-0.94000244140625,-6.4600067138671875,-11.872501373291016,-1.7400054931640625,-13.790008544921875,0,-0.06596236912767384,1.4437567353633998,188.8800048828125,1.1184651946684592,187.25999450683597,-3.3595994925076935,185.3800048828125,-0.06596236912767384 2907,2021-04-27,187.1999969482422,187.75999450683597,186.0,187.6499938964844,605800.0,0.0039148159101207725,4.253729303787018,0.18218490925041614,70.35568184559607,69.4801602708702,-2.082470851875712,-5.102225912525171,-9.802476650639733,1.6450858251768352,15.375790968564038,1.759994506835966,4.062039150123866,4.153495788574219,-2.6678497628568323,10.97484134000527,0.742823012858679,7.5641685642897585,-3.3859548427734296,50.38307848358799,-22.68135988920327,3.4106727757155264,4,-0.9800033569335938,-6.754997253417969,-12.602497100830078,-5.0800018310546875,-15.3699951171875,1,-0.07211538579101862,-1.2461500901442133,186.47000122070312,1.4437567353633998,188.8800048828125,1.1184651946684592,187.25999450683597,-0.07211538579101862 2908,2021-04-28,187.25999450683597,187.52999877929688,185.69000244140625,186.9499969482422,544400.0,0.00032049978403780877,3.3293720604602735,-0.6888881353633508,68.27788851784314,69.36988138724246,-1.463987757058561,-4.502297381271177,-10.10127897261853,1.4617870119638212,16.71285524523808,1.839996337890625,3.9832055578636982,3.6479934692383154,-2.5422949995475506,9.838281938024181,0.5528492348453824,6.743137703631248,-3.0873953305273574,47.72725839706989,-23.462514881698823,3.0951442343929267,4,-0.9549942016601847,-5.360000610351591,-12.662494659423857,-5.884994506835966,-14.610000610351591,2,-0.0762576054586801,4.253729303787018,187.1999969482422,-1.2461500901442133,186.47000122070312,1.4437567353633998,188.8800048828125,-0.0762576054586801 2909,2021-04-29,188.6000061035156,189.3999938964844,187.1000061035156,187.7100067138672,593900.0,0.007155888262245558,-1.1800825854600367,2.870988383539712,67.98778927663275,69.66926805048632,-2.4152403041054242,-5.169326067785107,-11.675895403597025,0.039184172559032504,18.355357065017813,2.299987792968807,3.980880848892781,4.39250488281246,-1.262342305082484,10.047352070707404,1.5650812888649739,7.2199284767599465,-4.090363280617538,70.97585756446783,2.2354641362646674,2.8274235939474757,4,-2.2950057983398153,-6.700012207031222,-13.805007934570284,-7.225006103515597,-20.800003051757784,3,-0.08732768127092916,3.3293720604602735,187.25999450683597,4.253729303787018,187.1999969482422,-1.2461500901442133,186.47000122070312,-0.08732768127092916 2910,2021-04-30,188.1999969482422,188.80999755859372,187.08999633789062,188.50999450683597,580500.0,-0.002120939248824061,2.7802072504109856,-0.3483121024568812,67.16861184979155,70.49257075558052,-1.7720387616234348,-4.330561212207044,-11.631519690864792,0.3242179010156292,19.56623897758672,1.7200012207030966,4.179659997231283,3.572995758056635,-1.9515816461360203,9.09757316224929,0.8107070559603073,6.3352844601529625,-3.3735330975500517,62.128680150322424,-5.637259273165199,2.7622887020963343,4,-1.8949966430664062,-6.2949981689453125,-13.314998626708984,-7.279998779296875,-18.699996948242188,4,-0.08166841321158191,-1.1800825854600367,188.6000061035156,3.3293720604602735,187.25999450683597,4.253729303787018,187.1999969482422,-0.08166841321158191 2911,2021-05-03,188.5500030517578,190.25999450683597,188.17999267578125,188.8300018310547,662600.0,0.0018597561593578504,-3.0783568693155177,0.9032289820830044,65.68003728206094,69.50682533029487,-1.6671587261708112,-4.352406228751079,-12.291100546677484,-0.12025608943150701,20.67142563910423,2.080001831054716,3.929048977445916,3.5730018615722656,-2.0173387675914114,9.163342490735943,0.7778315469904271,6.368172176154104,-3.4257274349392333,62.582178905438354,-3.7554980037555055,2.7951703145818345,5,-1.1350021362304688,-6.410003662109375,-13.66500473022461,-8.265007019042969,-18.6300048828125,0,-0.09212415855123812,2.7802072504109856,188.1999969482422,-1.1800825854600367,188.6000061035156,3.3293720604602735,187.25999450683597,-0.09212415855123812 2912,2021-05-04,188.5200042724609,189.77999877929688,187.17999267578125,188.1999969482422,634800.0,-0.00015910251292161615,-1.2033801869835645,-1.1428882833786451,72.98806635686456,69.3007499478333,-1.1147795768464448,-3.9225911244490987,-12.440396704213015,-0.1935228583181754,21.672832912278082,2.600006103515625,3.7918248050561942,3.161502838134737,-2.294252270212297,8.617257946481772,0.43362528396122,5.889380392308254,-2.9848711444409446,61.92574933472132,-7.501833975364292,2.7278775541735216,5,-0.9150085449218466,-5.89000701904294,-13.687503814697237,-9.280006408691378,-17.69999694824216,1,-0.0840229749506407,-3.0783568693155177,188.5500030517578,2.7802072504109856,188.1999969482422,-1.1800825854600367,188.6000061035156,-0.0840229749506407 2913,2021-05-05,172.6300048828125,182.67999267578125,172.42999267578125,182.63999938964844,2484000.0,-0.08428813404164359,1.031718378784648,-31.280516879651834,28.519761293864093,64.367051646234,14.277910005714858,12.003151679342324,3.1103374221823685,15.523394351525099,22.383992977833735,16.09001159667966,3.491736842891271,-12.360496520996094,-19.925935923173768,-4.79505711881842,-16.14321622208493,-8.577776819907257,17.629989624023466,1.121773339825947,-63.766987708554495,3.7827197010888303,5,8.714988708496094,8.714988708496094,2.354991912841797,6.609992980957031,-0.4300079345703125,2,-0.004634206274285235,-1.2033801869835645,188.5200042724609,-3.0783568693155177,188.5500030517578,2.7802072504109856,188.1999969482422,-0.004634206274285235 2914,2021-05-06,175.02000427246094,175.0500030517578,171.6999969482422,172.58999633789062,1751500.0,0.0138446348957173,1.690762018567883,-0.2427581686394366,32.03717764132742,59.84655871692061,11.14063582705242,9.6187961435472,0.9766520484380692,12.992412283357112,23.09969628039181,3.350006103515625,2.958303639220105,-9.660997009277338,-18.306936303625804,-1.0150577149288722,-13.983966656451571,-5.338027362103105,14.883390197753926,17.887972849875172,-42.94557985359671,4.322969647174239,5,5.959991455078125,5.959991455078125,-0.5275077819824219,3.774993896484375,-1.75,3,-0.013541368518578456,1.031718378784648,172.6300048828125,-1.2033801869835645,188.5200042724609,-3.0783568693155177,188.5500030517578,-0.013541368518578456 2915,2021-05-07,178.77000427246094,179.22000122070312,175.19000244140625,175.5399932861328,1284400.0,0.021426122205792097,-1.0508937862057184,1.329218287881547,40.96613728402341,57.109016816444885,6.487999608068634,5.859704972005261,-2.363722926811846,9.09322305524853,23.33332623935921,4.1999969482421875,2.3971348927307474,-5.714497375488293,-14.72112102221189,3.292126271235304,-10.217809198850091,-1.2111855521264943,10.405254296875029,38.09271688694348,-21.411736277216548,4.503311823361792,5,2.209991455078125,2.209991455078125,-5.625007629394531,-0.7950057983398438,-6.1999969482421875,4,-0.06136376885679262,1.690762018567883,175.02000427246094,1.031718378784648,172.6300048828125,-1.2033801869835645,188.5200042724609,-0.06136376885679262 2916,2021-05-10,179.55999755859375,181.3600006103516,177.8699951171875,178.36000061035156,1108400.0,0.004419048314888485,-2.201828248255421,0.3715148193989097,42.51073922190519,54.015134302701455,5.157063177367718,5.0996210027718405,-2.7122815444589605,8.144665358404922,23.30111514985717,3.490005493164091,1.7472464450092673,-4.777503967285156,-14.013552828679025,4.458544894108712,-9.395528397982076,-0.15947953658823621,8.916250545898464,43.47345030049177,-15.032316564443505,4.6180244306969325,5,1.4199981689453125,1.4199981689453125,-6.197498321533203,-1.5849990844726562,-8.660003662109375,0,-0.056025828109687925,-1.0508937862057184,178.77000427246094,1.690762018567883,175.02000427246094,1.031718378784648,172.6300048828125,-0.056025828109687925 2917,2021-05-11,175.0800018310547,181.1300048828125,174.77999877929688,178.9199981689453,1046800.0,-0.024949854023456175,-1.8603615368753865,-3.2000050862759557,35.741971078435284,50.400032364989464,8.64628813295684,9.392513606133974,2.063353781295689,12.41656102563013,23.23473586988767,6.350006103515625,0.8051673357093705,-8.832999420166004,-18.955461017957646,1.2894621776256372,-13.894230219061825,-3.7717686212701835,12.725196227187524,30.783298706893557,-25.095399739125096,5.061230798895828,5,5.899993896484375,5.899993896484375,-0.46500396728515625,2.8949966430664062,-2.089996337890625,1,-0.02947226186968277,-2.201828248255421,179.55999755859375,-1.0508937862057184,178.77000427246094,1.690762018567883,175.02000427246094,-0.02947226186968277 2918,2021-05-12,172.0,174.30999755859375,171.25,172.52000427246094,1313600.0,-0.01759196823647946,-2.0296941450186203,0.13541790843128373,29.555218016154114,46.12974666938072,10.430945369949853,12.320547013081239,5.4305774223444985,15.272591434022843,23.699358103919817,3.8300018310546875,-0.005797265060778045,-11.415501403808605,-22.838665107429733,0.007662299812523088,-17.12708325561917,-5.703919551998041,15.160990013842223,7.41839717825613,-42.82027632986359,5.711581851810563,5,8.754997253417969,8.754997253417969,2.6149978637695312,5.974998474121094,-0.910003662109375,2,-0.006860422533611965,-1.8603615368753865,175.0800018310547,-2.201828248255421,179.55999755859375,-1.0508937862057184,178.77000427246094,-0.006860422533611965 2919,2021-05-13,173.5800018310547,173.9600067138672,171.52999877929688,171.8000030517578,1171500.0,0.009186057157294591,-1.0948278130014997,-3.423046450893512,29.479617367999012,41.942080615848226,7.259734938714757,10.41445431501495,4.212692824369299,13.389948084858446,23.968957071559277,2.4300079345703125,-1.0195547099659734,-9.289499664306646,-21.5104460863418,2.9314467577285086,-15.39997287532421,-3.179026453289083,12.626328781957,23.046505345103615,-21.617684835172685,6.110473211017573,5,7.174995422363281,7.174995422363281,1.0374984741210938,3.709991455078125,1.3300018310546875,3,-0.007950252726438234,-2.0296941450186203,172.0,-1.8603615368753865,175.0800018310547,-2.201828248255421,179.55999755859375,-0.007950252726438234 2920,2021-05-14,175.0,176.19000244140625,173.36000061035156,174.05999755859375,489700.0,0.008180655340281673,-1.41880876925284,0.5280916213760352,34.196750454736176,38.44393763503436,4.2135020908770855,8.612190632800377,3.2806504129248424,11.620919319262612,23.84900840389062,2.8300018310546875,-2.024904008290463,-7.34650115966798,-19.988682216201852,5.295679896865892,-13.66759168793493,-1.02541063140103,10.308950776230972,37.09198589128066,-6.325263104508437,6.321090528266937,5,5.5149993896484375,5.754997253417969,-0.38249969482421875,1.2899932861328125,0.2599945068359375,4,-0.009885689871651837,-1.0948278130014997,173.5800018310547,-2.0296941450186203,172.0,-1.8603615368753865,175.0800018310547,-0.009885689871651837 2921,2021-05-17,172.94000244140625,175.8300018310547,172.75,175.07000732421875,572400.0,-0.01177141462053577,-1.4541751775119152,-2.2659567560548015,31.047327786036277,33.783855571608996,4.276030443734612,10.286783352573764,5.6061475792203055,13.343508172444984,23.7700917086066,3.0800018310546875,-3.2797939204449733,-8.826998901367176,-22.094812582289876,4.440814779555524,-15.460905741828526,-2.193092060905826,11.525411288250865,17.105279414853527,-24.380317272136942,6.633906840461355,5,4.024993896484375,7.814994812011719,2.2824974060058594,3.3249969482421875,-1.2400054931640625,0,-0.0021394420721883023,-1.41880876925284,175.0,-1.0948278130014997,173.5800018310547,-2.0296941450186203,172.0,-0.0021394420721883023 2922,2021-05-18,172.05999755859375,175.3000030517578,171.33999633789062,173.82000732421875,816800.0,-0.005088498151898935,-1.4749947548112685,0.8262937704166428,30.228941273139654,33.97376445819517,2.878329692953912,10.742529665174118,6.633100540751201,13.890974314657768,23.892280972584324,3.9600067138671875,-4.642530464366445,-9.088003540039068,-22.971605688566513,4.795598608488376,-16.029804614302776,-2.1462024657753602,11.612491347283935,16.396703608979823,-23.295583152745838,6.941801074263719,5,4.245002746582031,8.694999694824219,3.7225074768066406,4.2050018310546875,1.25,1,-0.00674185562343943,-1.4541751775119152,172.94000244140625,-1.41880876925284,175.0,-1.0948278130014997,173.5800018310547,-0.00674185562343943 2923,2021-05-19,173.07000732421875,173.27000427246094,169.02999877929688,170.47999572753906,969400.0,0.005870102173406444,1.8361188652380929,-1.4715893327784713,29.624780487336153,33.705720329973914,2.164967427692261,9.236563341885471,5.695505827439149,12.582218442032485,23.939064740488515,4.2400054931640625,-6.102685626702481,-7.462493896484375,-21.64440057798933,6.71941278502058,-14.553447237236867,-0.37154055573188316,9.857132247306282,56.424671488668864,19.834882233802432,7.090953340752483,5,2.1249923706054688,6.574989318847656,5.149993896484375,3.1949920654296875,1.6299896240234375,2,-0.0004622512721387251,-1.4749947548112685,172.05999755859375,-1.4541751775119152,172.94000244140625,-1.41880876925284,175.0,-0.0004622512721387251 2924,2021-05-20,173.35000610351562,174.89999389648438,171.63999938964844,172.77999877929688,918300.0,0.001617835369777998,-1.2877105440683592,0.22007906256075505,30.455397871160258,32.53786039521135,1.8139204627180163,8.285851229030754,5.478483988252634,11.981950285814776,23.503009611677268,3.2599945068359375,-7.806628583448088,-6.486995697021484,-20.644050458058587,7.670059064015618,-13.565523077540036,0.5915316834970668,8.465362204631163,60.33526696473858,25.861625921130788,7.078527380518554,5,1.8449935913085938,6.294990539550781,5.309993743896484,2.9149932861328125,0.6299896240234375,3,-0.013037263836468749,1.8361188652380929,173.07000732421875,-1.4749947548112685,172.05999755859375,-1.4541751775119152,172.94000244140625,-0.013037263836468749 2925,2021-05-21,173.50999450683594,174.99000549316406,172.52000427246094,174.02999877929688,769800.0,0.0009229212442298795,1.0245764778717896,-0.912276474997323,30.105802378434248,31.159534079270127,0.9267964593463205,7.289053663910465,5.437822425396064,11.391593138488076,22.652011703945064,2.470001220703125,-7.239251750151482,-5.558506774902355,-19.311582628067725,8.194569078263015,-12.435044701485054,1.3180311516803442,7.282544239002846,65.88226054370632,33.51982709454785,6.8765379265826905,5,1.57000732421875,6.135002136230469,6.010005950927734,2.7550048828125,0.82000732421875,4,0.008068752230974585,-1.2877105440683592,173.35000610351562,1.8361188652380929,173.07000732421875,-1.4749947548112685,172.05999755859375,0.008068752230974585 2926,2021-05-24,174.1699981689453,175.2100067138672,173.02000427246094,174.89999389648438,586100.0,0.0038038365685233444,2.24439672223792,1.4038264033569061,31.32967884670059,30.669279386855163,-0.6461310745919775,5.966207768160274,4.9540205440472675,10.33757350754641,21.733985816974798,2.19000244140625,-6.900431433641359,-4.283502960205084,-17.73984430158518,9.172838381175012,-11.011673630895132,2.444667710484964,5.6815373795701305,81.97760585625598,51.15070405610144,6.728170670690054,5,-1.55999755859375,5.474998474121094,5.9375,2.095001220703125,0.5500030517578125,0,0.006258232470286451,1.0245764778717896,173.50999450683594,-1.2877105440683592,173.35000610351562,1.8361188652380929,173.07000732421875,0.006258232470286451 2927,2021-05-25,173.6999969482422,174.61000061035156,173.41000366210938,174.1999969482422,476000.0,-0.002698519984177916,-1.2222442001751956,0.6849355155619656,52.325059367380135,33.199261759213606,-0.43859232448869534,5.663327681617005,5.507161613541712,10.405069201206118,20.799662798171475,1.1999969482421875,-7.158520308513488,-4.078504180908197,-17.032507372681522,8.875499010865127,-10.55550577679486,2.398497414978465,5.285815658735771,75.56621639305405,39.28889909183465,6.477001595886663,5,-1.089996337890625,5.944999694824219,6.407501220703125,2.56500244140625,3.100006103515625,1,-0.011514104980646311,2.24439672223792,174.1699981689453,1.0245764778717896,173.50999450683594,-1.2877105440683592,173.35000610351562,-0.011514104980646311 2928,2021-05-26,172.97999572753906,174.3699951171875,172.8000030517578,174.0,450000.0,-0.0041450848206846524,-1.2753679275533785,2.040008544921875,45.22022283270101,34.94821792195828,0.4861658263810682,5.542838317484723,6.355875644293121,10.68539130707876,19.995935286899147,1.5699920654296875,-7.597799102720302,-4.08450546264649,-16.396335143683416,8.227324218390436,-10.240420303164967,2.071409377871987,5.209351773224398,37.53483441897044,-1.0244680499794967,6.155914840518469,5,-0.3699951171875,6.665000915527344,7.31500244140625,3.285003662109375,4.5200042724609375,2,0.001907745630740365,-1.2222442001751956,173.6999969482422,2.24439672223792,174.1699981689453,1.0245764778717896,173.50999450683594,0.001907745630740365 2929,2021-05-27,172.1300048828125,173.39999389648438,171.6999969482422,173.39999389648438,1100600.0,-0.004913810068913338,1.677183707797669,1.2450820530465092,31.995650745604195,34.70365128761028,1.239154754140941,5.371049005403847,7.3605611298849,11.161501806510103,18.80335959911331,1.6999969482421875,-7.419966620371952,-4.110996246337891,-15.328734043820617,7.106741551144836,-9.71986514507924,1.4978726524034585,5.326594720233629,12.250904222021285,-25.27820733840887,5.608868898741361,5,0.29999542236328125,7.514991760253906,8.239990234375,4.1349945068359375,5.4799957275390625,3,0.014930529207730858,-1.2753679275533785,172.97999572753906,-1.2222442001751956,173.6999969482422,2.24439672223792,174.1699981689453,0.014930529207730858 2930,2021-05-28,172.8300018310547,174.1999969482422,172.00999450683594,172.00999450683594,991600.0,0.004066675933221298,-4.341421659843692,-0.6456806439985582,31.662127832959825,34.77196240393511,0.22235589389885035,3.647541895217614,6.871393007240044,10.10242941777949,17.4613858558341,2.19000244140625,-6.672648774603573,-2.6424995422363224,-12.42469920722948,7.139700122756835,-7.533599374732887,2.248600290260242,3.952469706091506,32.193781734715174,-4.394074974564951,4.891099832496577,5,-0.6650009155273438,6.814994812011719,8.567501068115234,3.43499755859375,9.259994506835938,4,0.00665390200949334,1.677183707797669,172.1300048828125,-1.2753679275533785,172.97999572753906,-1.2222442001751956,173.6999969482422,0.00665390200949334 2931,2021-06-01,171.17999267578125,174.0,170.86000061035156,173.50999450683594,823400.0,-0.009547006525443158,-1.1144876978642733,-2.841440267956829,37.435540974064985,35.57269570403793,1.7840665165286964,4.141866474278913,8.67485077118161,11.410620317562547,15.816483560265931,3.1399993896484375,-6.053217284954343,-3.424008178710949,-11.195115416791623,4.347099059369725,-7.309561797751286,0.46154544032938816,4.982281040737007,8.533121744791666,-27.599729755711877,3.8855536190403352,6,0.9400100708007812,8.465003967285156,11.117504119873047,5.0850067138671875,10.030014038085938,1,0.018401736710198513,-4.341421659843692,172.8300018310547,1.677183707797669,172.1300048828125,-1.2753679275533785,172.97999572753906,0.018401736710198513 2932,2021-06-02,172.67999267578125,172.74000549316406,171.2100067138672,171.2100067138672,566100.0,0.008762706298516054,-1.081650871420119,-0.6308947668288594,52.43899769257377,38.10760872684211,0.4260670524570003,1.4696782000060864,7.253791028031571,9.559524118644049,14.551160285545878,1.5600128173828125,-5.732808083784505,-1.1320075988769531,-5.346128461829693,3.0821132640757867,-3.2390680303533372,0.975052832599431,2.911699045759292,51.8517069438467,11.587382214104132,2.107060431476371,6,0.355010986328125,6.965003967285156,10.090003967285156,3.5850067138671875,9.030014038085938,2,0.011813809540472509,-1.1144876978642733,171.17999267578125,-4.341421659843692,172.8300018310547,1.677183707797669,172.1300048828125,0.011813809540472509 2933,2021-06-03,171.8300018310547,172.42999267578125,170.6300048828125,171.80999755859375,795600.0,-0.004922347004742367,1.950833614748665,0.013608478570019827,43.37622584408533,39.54325627938934,1.208781752834966,2.3786146163132855,8.085174051551746,10.051029528558331,14.337936496088993,2.04998779296875,-5.095251108704218,-1.9419982910156364,-6.218090310505403,2.33409372847413,-4.080044300760534,0.19604771872926108,3.2367544551063645,33.6134346029073,-8.464118684792233,2.1380460097448872,6,1.0900039672851562,7.814994812011719,11.502494812011719,4.43499755859375,8.19000244140625,3,0.028923943244729022,-1.081650871420119,172.67999267578125,-1.1144876978642733,171.17999267578125,-4.341421659843692,172.8300018310547,0.028923943244729022 2934,2021-06-04,172.64999389648438,173.00999450683594,170.8300018310547,172.02000427246094,535700.0,0.004772112301063114,2.229640681337809,31.492753623188406,40.68196338854416,40.71838528051266,0.31184434567529706,1.4461061199075402,7.276996037378439,8.922061268374534,13.905527940958612,2.17999267578125,-4.283494079459871,-1.0035057067871094,-5.265309382466938,3.2582979688927196,-3.134407544627038,1.1273961310528193,1.9338217891275349,56.58245107132325,13.301125791269037,2.1309018378399194,6,0.27001190185546875,6.995002746582031,11.452503204345703,3.6150054931640625,8.520004272460938,4,0.02809155097001348,1.950833614748665,171.8300018310547,-1.081650871420119,172.67999267578125,-1.1144876978642733,171.17999267578125,0.02809155097001348 2935,2021-06-07,167.8000030517578,173.0,167.3699951171875,172.47999572753906,1116400.0,-0.028091462590114302,-1.0324896025559809,-7.4286821517669,33.31166714391733,40.93860620242564,4.768112546909492,5.725671591687103,12.15199852974888,13.451376195543048,14.800010851420442,5.6300048828125,-3.618207082124826,-5.304996490478516,-9.617569680516226,-0.9924233004408052,-7.461283085497371,-3.1487098954596604,6.339507281348887,6.4857860917275785,-38.44986930975091,2.156286595018853,6,3.1899948120117188,11.014991760253906,16.302494049072266,8.464996337890625,14.529998779296875,0,0.058462439691183254,2.229640681337809,172.64999389648438,1.950833614748665,171.8300018310547,-1.081650871420119,172.67999267578125,0.058462439691183254 2936,2021-06-08,169.5,169.94000244140625,167.8699951171875,167.8699951171875,979900.0,0.010131090091326289,-1.5398786789485508,-0.3482921867052702,42.10850128693348,39.80343308237601,2.6105380043132413,3.4080967499598387,10.373166835212885,11.433500960409788,16.230881661743688,2.1399993896484375,-2.961413002641052,-3.1019996643066463,-6.492721074324862,0.2887217457115696,-4.797360369315754,-1.4066389592975383,3.962558811514782,37.766048108478095,-10.33429890139552,1.6953607050091042,6,1.3699951171875,9.314994812011719,14.604999542236328,6.7649993896484375,15.259994506835966,1,0.07427726453032824,-1.0324896025559809,167.8000030517578,2.229640681337809,172.64999389648438,1.950833614748665,171.8300018310547,0.07427726453032824 2937,2021-06-09,169.9199981689453,170.6699981689453,169.4499969482422,170.2899932861328,801200.0,0.002477865303512239,1.1592848655071837,-0.22699018947053096,39.92316891611549,39.21487153608873,1.7857498627816994,2.721221613672469,9.823106768337311,10.742741056452246,17.018076110863582,1.220001220703125,-2.2810601255244194,-2.4240013122558537,-5.806061284793543,0.9580586602818357,-4.115031298524684,-0.7329713259870232,3.0800018310546875,45.21282495948575,-1.758767579287131,1.6910299862688412,6,0.8649978637695312,8.654998779296875,14.857501983642578,6.345001220703125,17.07000732421878,2,0.06644308301896662,-1.5398786789485508,169.5,-1.0324896025559809,167.8000030517578,2.229640681337809,172.64999389648438,0.06644308301896662 2938,2021-06-10,170.82000732421875,170.94000244140625,168.77000427246094,170.32000732421875,799900.0,0.005296664106473115,4.864937314417684,-1.3513691850874299,42.215373751828714,40.35039631455812,0.6114225119811181,1.8216759910254154,8.94169235526752,9.636088052701297,17.272017947385702,2.1699981689453125,-1.6608409280296428,-1.4649925231933594,-4.91284962093053,1.982864574543811,-3.1889210720619303,0.25893602567521157,1.6169921874999886,61.17043582244611,15.232889355440157,1.7239285488685816,6,-0.03501129150390625,4.204986572265625,14.297489166259766,5.3199920654296875,13.489990234374972,3,0.06375131086945252,1.1592848655071837,169.9199981689453,-1.5398786789485508,169.5,-1.0324896025559809,167.8000030517578,0.06375131086945252 2939,2021-06-11,172.1999969482422,172.27999877929688,170.52000427246094,171.10000610351562,517400.0,0.008078618223005929,1.7936542537087496,2.199981689453125,46.25071621225038,41.97135057892374,-0.8466264528597947,0.35099458893097335,7.572860218048959,8.033825758787515,17.3547084195746,1.7599945068359375,-1.9341593456035184,-0.016002655029296875,-3.40954568390282,3.3775403738442265,-1.7127741694660585,1.6807688594074648,-4.8300018310546875,85.79036664426182,40.625196231334016,1.6967715144367657,6,-1.5149993896484375,2.1650009155273438,9.144996643066406,2.9599990844726562,15.229995727539062,4,0.045412354603985294,4.864937314417684,170.82000732421875,1.1592848655071837,169.9199981689453,-1.5398786789485508,169.5,0.045412354603985294 2940,2021-06-14,173.27000427246094,173.2899932861328,171.3000030517578,171.83999633789062,449300.0,0.006213747637523914,1.7074955624526402,1.300018033264437,47.48323493619121,43.087761019159984,-2.0647905112882086,-0.9014846131343859,6.426091846018551,6.692180787125665,17.849235761769442,1.989990234375,-1.9503249902244875,1.1405044555664006,-2.035466552013645,4.316475463146446,-0.44748104822363644,2.7284899593564376,-5.801809082031241,99.63119888515082,56.68026225882196,1.5879855037900275,6,-2.9400100708007812,1.0949935913085938,7.709991455078125,1.7549896240234375,13.819992065429688,0,0.04559354592074638,1.7936542537087496,172.1999969482422,4.864937314417684,170.82000732421875,1.1592848655071837,169.9199981689453,0.04559354592074638 2941,2021-06-15,172.57000732421875,174.02000427246094,172.10000610351562,173.4499969482422,591600.0,-0.004039919957186999,-1.109897296164326,-0.61537394496196,46.88020019294691,42.47011685253477,-1.2816653607732746,-0.24309144067720467,6.9835169144311635,7.1111573621427056,18.158305480761282,1.9199981689453125,-1.6329496292025851,0.45900726318359375,-2.701357432128418,3.6193719584956057,-1.1211750844724122,2.0391896108395997,-4.868940209960925,72.38101050967262,32.16953658899588,1.5801823476560035,6,-1.8750076293945312,1.7949905395507812,8.409988403320312,2.454986572265625,14.629989624023438,1,0.056556725343930525,1.7074955624526402,173.27000427246094,1.7936542537087496,172.1999969482422,4.864937314417684,170.82000732421875,0.056556725343930525 2942,2021-06-16,170.89999389648438,173.80999755859375,170.05999755859375,172.89999389648438,892700.0,-0.009677309827059388,-1.0380475345396647,2.2727540705033724,44.54353682407145,42.59981807253323,0.12214735369570917,1.4077369599569352,8.509890383069319,8.521277089257353,18.4117758086013,3.75,-1.3982442104600352,-1.1530059814453182,-4.359552017473476,2.0535400545828395,-2.756278999459397,0.45026703656876066,-2.8197905527343607,40.57123093377976,0.02030518879789156,1.6032730180140726,6,-0.20499420166015625,3.350006103515625,10.080001831054688,4.125,17.490005493164062,2,0.0811000649815512,-1.109897296164326,172.57000732421875,1.7074955624526402,173.27000427246094,1.7936542537087496,172.1999969482422,0.0811000649815512 2943,2021-06-17,172.99000549316406,173.6699981689453,170.33999633789062,171.00999450683594,549900.0,0.012229442196151519,-1.0060207739681957,-0.9900054931640625,52.11822778587488,43.87051411668109,-1.9959041032326184,-0.7257869551507383,6.326577332080234,6.246032611277883,18.257700379527954,3.3300018310546875,-1.158357779000653,0.9410057067871094,-2.260393934424826,4.142405347999045,-0.6596941138188583,2.541705527393077,-4.553414093691401,73.9899739136801,28.62582948013658,1.6006998206059708,6,-2.2950057983398438,-1.2100067138671875,7.989990234375,2.0349884033203125,13.830001831054688,3,0.08092953092919153,-1.0380475345396647,170.89999389648438,-1.109897296164326,172.57000732421875,1.7074955624526402,173.27000427246094,0.08092953092919153 2944,2021-06-18,171.08999633789062,173.3300018310547,170.0399932861328,172.9199981689453,1243500.0,-0.010983346406960637,1.4830167385458712,-0.9242382207425903,45.953478469154206,45.27515981948519,-0.380461308186824,1.050063993447452,8.069952783692344,7.950753873731458,18.55040910108934,3.290008544921875,-1.3620118888338766,-0.8460029602050838,-4.013410878295275,2.3214049578851075,-2.4297069192501795,0.7377009988400118,-2.318400166038657,26.38191340086032,-19.79523777038297,1.583703959045094,6,-0.14499664306640625,0.69000244140625,9.665000915527344,3.93499755859375,15.610000610351562,4,0.07726928227056895,-1.0060207739681957,172.99000549316406,-1.0380475345396647,170.89999389648438,-1.109897296164326,172.57000732421875,0.07726928227056895 2945,2021-06-21,174.91000366210938,175.25,170.83999633789062,172.3800048828125,731800.0,0.02232747329466589,1.7476731473118792,-1.3825116108429014,57.87919068511731,47.02745864150562,-3.448498672033452,-2.803412798100794,4.086436939397743,4.023230182545575,18.613999167917004,4.410003662109375,-1.2648206387730454,2.9040039062500114,-0.4653154417333383,6.273323254233361,1.2193442322583223,4.5886635802417,-5.823503004220868,93.4741669912694,40.77820993201745,1.6846596739916802,6,-2.9000015258789062,-3.1300048828125,5.844993591308594,0.114990234375,10.360000610351534,0,0.07157960523434648,1.4830167385458712,171.08999633789062,-1.0060207739681957,172.99000549316406,-1.0380475345396647,170.89999389648438,0.07157960523434648 2946,2021-06-22,175.25999450683594,176.6300048828125,174.39999389648438,175.27999877929688,877700.0,0.002000976716018288,-1.563222926696658,-0.007906830874636624,55.72824454169775,48.78357815545919,-3.2357876957477743,-3.2333314853441095,3.5800807931465783,3.5321777670728522,18.564208151376494,2.230010986328125,-1.1779870248512054,3.1994949340820256,-0.34777011271305014,6.746759980877101,1.4258624106844877,4.973127457479563,-5.680413901578504,79.21080477814594,25.317166214359602,1.773632523397532,6,-2.5599899291992188,-3.2599945068359375,5.375003814697266,-0.2350006103515625,12.550003051757784,1,0.06749972727286191,1.7476731473118792,174.91000366210938,1.4830167385458712,171.08999633789062,-1.0060207739681957,172.99000549316406,0.06749972727286191 2947,2021-06-23,171.6999969482422,174.7899932861328,171.50999450683594,174.7899932861328,762600.0,-0.020312665012978126,1.1229790722250206,154.46681922196797,49.74236062980125,49.61991003078948,0.6741497204469056,0.17828958211839563,6.904626842069433,6.975764086671575,18.812910524295162,3.75,-0.6150707305374965,-0.2605026245117301,-3.724959283698155,3.2039540346746946,-1.9927309541049567,1.4717257050814965,-1.415373915229253,25.189692578777123,-29.977554708174157,1.7322283295932188,6,1.6350021362304688,0.3000030517578125,7.159999847412109,3.3249969482421875,18.240005493164062,2,0.09027373486018386,-1.563222926696658,175.25999450683594,1.7476731473118792,174.91000366210938,1.4830167385458712,171.08999633789062,0.09027373486018386 2948,2021-06-24,173.30999755859375,173.7100067138672,171.52999877929688,172.3300018310547,559100.0,0.009376823756362063,1.4494277999228495,-0.3171510967576269,51.26826127343354,50.17741503758761,-0.6096083845533258,-1.481687380505349,5.125254336406101,5.218572600576465,18.939539615878513,2.1800079345703125,-0.25887896860874093,1.3329978942871037,-2.154966738404198,4.8209625269784055,-0.410984422058533,3.0769802106327404,-2.390836340600856,49.620614842445754,-5.1458878925884335,1.74398231634565,6,0.02500152587890625,-1.30999755859375,5.220001220703125,2.31500244140625,16.69000244140625,3,0.08701172490615461,1.1229790722250206,171.6999969482422,-1.563222926696658,175.25999450683594,1.7476731473118792,174.91000366210938,0.08701172490615461 2949,2021-06-25,174.6999969482422,174.9199981689453,172.27999877929688,173.4600067138672,1854400.0,0.008020307017651884,2.1428701180744776,1.2653016738030363,65.29252063248143,52.156224559397636,-1.7966233706271169,-2.81352848807515,3.4963360870357576,3.6439015602200584,18.66984500863897,2.6399993896484375,0.17282813122309904,2.5944976806640625,-1.1004226653305977,6.289418026658723,0.7470375076667324,4.441957853661393,-3.2097513637673387,66.66657882114828,5.553591821763902,1.8474601729973312,6,-1.3649978637695312,-2.6999969482421875,2.720001220703125,4.599998474121094,13.790008544921903,4,0.06937613387347286,1.4494277999228495,173.30999755859375,1.1229790722250206,171.6999969482422,-1.563222926696658,175.25999450683594,0.06937613387347286 2950,2021-06-28,173.97999572753906,175.58999633789062,173.8000030517578,175.2899932861328,631400.0,-0.004121357946654358,-1.143726471985673,-1.0564579641661744,60.37995600554067,53.65619742746361,-1.0787619683981404,-2.1111973782894893,3.933177360905603,4.202389446568247,18.55586651233153,1.7899932861328125,0.5161788362468371,1.8169967651367074,-1.9602699002331008,5.5942634305065155,-0.07163656754818248,3.7056300978215972,-2.4499969482421875,48.24211357642045,-15.170426754586572,1.8886333326849005,6,-0.6449966430664062,-1.9799957275390625,3.44000244140625,5.319999694824219,13.499999999999972,0,0.07311186074876819,2.1428701180744776,174.6999969482422,1.4494277999228495,173.30999755859375,1.1229790722250206,171.6999969482422,0.07311186074876819 2951,2021-06-29,174.3300018310547,175.63999938964844,173.50999450683594,173.6199951171875,450500.0,0.0020117606167995294,-3.5806165810759816,-0.5419908680054046,60.25103533988516,55.401475040331796,-1.2883411088021717,-2.332712073871903,3.3282217897726696,3.666995427567599,18.204132731163405,2.1300048828125,0.7122252461188054,2.009502410888672,-1.8568232929980013,5.875828114775345,0.07633955894533528,3.9426652628320085,-2.2900024414062443,68.28096828540183,2.4602757179005295,1.933162851943338,6,-0.9950027465820312,-2.3300018310546875,3.0324974060058594,4.969993591308594,15.580001831054688,1,0.0627545593213974,-1.143726471985673,173.97999572753906,2.1428701180744776,174.6999969482422,1.4494277999228495,173.30999755859375,0.0627545593213974 2952,2021-06-30,174.72000122070312,175.10000610351562,173.75999450683594,174.55999755859375,799000.0,0.0022371329406993823,1.9130261717583839,0.22535513958436312,59.28568625940776,56.197859315168785,-1.206348216637025,-2.700498934596453,2.685449548595841,3.1073224251005627,17.83339081939944,1.3400115966796875,0.8237862858037488,2.297501373291027,-1.7136815570287922,6.308684303610846,0.2919099081311174,4.303092838450937,-2.2210012817382676,77.61561965153535,10.743763627194994,2.005591465159907,6,-1.3850021362304688,-2.720001220703125,1.4074974060058594,4.579994201660156,13.410003662109375,2,0.07491985031155957,-3.5806165810759816,174.3300018310547,-1.143726471985673,173.97999572753906,2.1428701180744776,174.6999969482422,0.07491985031155957 2953,2021-07-01,176.8000030517578,177.05999755859375,175.2100067138672,175.5399932861328,826700.0,0.011904772301525313,1.0786428240780428,7.874880793438871,60.59907153615623,57.82514743372457,-3.005083167266747,-4.626260485770388,0.341329315854324,0.8451863810093698,17.134171218374327,2.339996337890625,1.066946006048397,4.129003143310541,-0.31957984042966814,8.57758612705075,1.9047116514404365,6.353294635180646,-3.887902618408191,94.56078298676506,28.83933529002863,2.2242914918701047,7,-2.850006103515625,-4.5850067138671875,-0.6725044250488281,2.4999923706054688,10.660003662109375,3,0.07432126223324631,1.9130261717583839,174.72000122070312,-3.5806165810759816,174.3300018310547,-1.143726471985673,173.97999572753906,0.07432126223324631 2954,2021-07-02,177.5,177.99000549316406,176.75,177.25,649600.0,0.0039592586886849634,1.0162510854732663,0.1984111606277853,59.91558676142888,58.05141366442585,-3.0175254284998516,-5.211471913194856,-0.6807045148352131,-0.061069092603759145,16.725652291610793,1.2400054931640625,1.5458133358664554,4.586499786376947,-0.3583466078481763,9.531346180602071,2.1140765892643856,7.058922983489509,-4.090151911621092,89.0624042070558,26.488932292417772,2.472423197112562,7,-2.75,-4.819999694824219,-1.3725013732910156,1.7999954223632812,10.0,4,0.07042253521126751,1.0786428240780428,176.8000030517578,1.9130261717583839,174.72000122070312,-3.5806165810759816,174.3300018310547,0.07042253521126751 2955,2021-07-06,177.61000061035156,178.08999633789062,175.60000610351562,177.3000030517578,1040900.0,0.0006197217484595896,2.921278385197645,1.239990234375,62.1503966616123,58.76498612219414,-3.0220559582307374,-4.794674899105104,-1.1703292605087654,-0.38373257819125683,15.338383226295427,2.489990234375,1.72387826263801,4.206000518798817,-0.5455557468978043,8.957556784495438,1.830222385950492,6.5817786516471415,-3.5589304853027386,89.51974813013277,27.022493616280784,2.375778132848315,7,-2.8100051879882812,-4.8800048828125,-1.5725021362304688,1.6899948120117188,12.759994506835938,1,0.06125783934138673,1.0162510854732663,177.5,1.0786428240780428,176.8000030517578,1.9130261717583839,174.72000122070312,0.06125783934138673 2956,2021-07-07,182.08999633789062,183.0,177.99000549316406,178.5,861600.0,0.025223780823960817,-1.1735403151065802,11.58072455207718,73.75794849466169,61.4333847738453,-7.187133839416617,-8.730727236259668,-5.908024700996862,-5.028229085598042,14.40456760754732,5.3899993896484375,2.358234435037531,8.05649642944337,2.261361869794996,13.851630989091746,5.158929149619183,10.954063709267558,-7.392698018787115,90.15148137322414,23.85293494990765,2.897567279824186,7,-4.8249969482421875,-6.904998779296875,-6.18499755859375,-2.7900009155273438,8.040008544921875,2,0.029600744126803136,2.921278385197645,177.61000061035156,1.0162510854732663,177.5,1.0786428240780428,176.8000030517578,0.029600744126803136 2957,2021-07-08,181.2100067138672,183.5399932861328,180.25999450683597,181.3699951171875,903300.0,-0.004832718115884371,-2.1844450205548545,-0.04456506031265673,68.3974990335188,63.33663341385477,-5.382289814591388,-7.337761554586876,-5.324807100738411,-4.322720763600273,13.754244892510709,3.2799987792968466,2.3891301964640093,6.612006378173817,0.32534270938560894,12.898670046962025,3.468674543779713,9.75533821256792,-5.6100006103515625,72.02892763329022,6.4263888552593045,3.143331834394109,7,-3.3000106811523438,-5.755012512207031,-5.327507019042969,-1.9100112915039062,10.029998779296903,3,0.04801057682194987,-1.1735403151065802,182.08999633789062,2.921278385197645,177.61000061035156,1.0162510854732663,177.5,0.04801057682194987 2958,2021-07-09,181.7100067138672,181.9600067138672,180.22999572753903,180.8300018310547,659300.0,0.0027592295208591633,1.5072534276869054,-5.500429184549356,75.35820648637383,64.45504295317615,-5.10196856967363,-7.357291001011333,-6.123822073620573,-4.977863418859442,12.903094845437874,1.7300109863281534,2.495914218691155,6.567506408691401,-0.2087363725541138,13.343749189936915,3.1793850180686434,9.955627799314158,-4.522003173828125,76.95227296749334,6.124682838067628,3.3881213906227527,7,-3.1850128173828125,-6.255012512207031,-5.370006561279297,-2.0650100708007812,9.689987182617216,4,0.03533101057584953,-2.1844450205548545,181.2100067138672,-1.1735403151065802,182.08999633789062,2.921278385197645,177.61000061035156,0.03533101057584953 2959,2021-07-12,180.02000427246094,182.17999267578125,179.11000061035156,182.17999267578125,533500.0,-0.00930054690971116,1.8426005072161744,-2.454518657234013,63.583214829512684,64.81096060028415,-2.8809220477882604,-5.324378234751521,-4.80183681023891,-3.4575993343582923,12.377837308694062,3.0699920654296875,3.037336383748425,4.486503601074219,-2.474773623115368,11.447780825263806,1.0058649889794253,7.967142213169012,-1.5616027832031136,55.66757309913425,-11.787468008572226,3.4806386120947956,7,-1.4950103759765625,-4.565010070800781,-3.7375030517578125,-0.37500762939453125,12.979995727539062,0,0.041328753831967324,1.5072534276869054,181.7100067138672,-2.1844450205548545,181.2100067138672,-1.1735403151065802,182.08999633789062,0.041328753831967324 2960,2021-07-13,181.1699981689453,181.47000122070312,178.6699981689453,179.74000549316406,909600.0,0.006388145034947668,1.758625355161683,-0.6620372005623176,65.06886302094681,65.34627478706878,-3.245004742799324,-6.168437522905947,-6.3011771085963915,-4.827614088445728,12.146755533612112,2.8000030517578125,3.4939616292735423,5.241497802734386,-2.066871598898217,12.54986720436699,1.5873131019180846,8.895682503550688,2.3699951171875,57.29729135278397,-8.312546018976732,3.6541847008163,7,-2.5200042724609375,-5.715003967285156,-4.8874969482421875,-1.5250015258789062,9.589996337890653,1,0.034939569989683505,1.8426005072161744,180.02000427246094,1.5072534276869054,181.7100067138672,-2.1844450205548545,181.2100067138672,0.034939569989683505 2961,2021-07-14,182.3300018310547,182.7700042724609,179.27999877929688,181.19000244140625,777900.0,0.006402846353332992,2.4554436747921495,0.797206453540484,80.8832369573197,67.74600264239233,-3.5211562599006925,-6.9142536425151775,-7.8155340638539315,-6.178697220600583,12.313447361768107,3.490005493164034,3.5307190473968717,5.913501739501953,-1.7456190232645383,13.572622502268445,2.083941358118693,9.743062120885213,1.1125915527343864,75.15415465597192,4.248382560825775,3.8295603813832493,7,-2.9550018310546875,-6.625007629394531,-7.4275054931640625,-3.5150070190429688,12.349990844726562,2,0.04409583286014884,1.758625355161683,181.1699981689453,1.8426005072161744,180.02000427246094,1.5072534276869054,181.7100067138672,0.04409583286014884 2962,2021-07-15,184.75999450683597,184.92999267578125,182.5399932861328,183.1999969482422,799200.0,0.013327442831009728,1.5157969128961275,1.3684196436937246,81.75265505711263,70.09640081138748,-4.89161018140959,-8.698633523472068,-10.577982204584146,-8.719718572011942,12.131010743327773,2.5999908447265625,3.8748157427790773,7.650494384765665,-0.4048692966613032,15.705858066192633,3.622812544052181,11.678176225479149,-6.089996337890653,97.28437191502891,22.707719304803206,4.027681840713477,7,-4.494995117187528,-7.909996032714872,-9.917499542236357,-5.944999694824247,11.630004882812472,3,0.0290647896494598,2.4554436747921495,182.3300018310547,1.758625355161683,181.1699981689453,1.8426005072161744,180.02000427246094,0.0290647896494598 2963,2021-07-16,186.9900054931641,189.1699981689453,184.47000122070312,184.80999755859372,1089200.0,0.01206977188043612,-2.286710451201229,1.39744317070309,82.56494892711362,72.61299660757467,-6.1733550294243,-10.35703251745818,-12.609129698277485,-11.034866845077374,12.271243057127917,4.6999969482421875,4.314562204929274,9.180505371093773,0.24711031209253065,18.113900430095015,4.713807841593166,13.64720290059438,-8.194807434082065,79.23816499255979,3.509711539875738,4.46669752950062,7,-4.605003356933622,-8.020004272460966,-12.310009002685575,-8.175010681152372,10.519989013671875,4,0.022728487486757043,1.5157969128961275,184.75999450683597,2.4554436747921495,182.3300018310547,1.758625355161683,181.1699981689453,0.022728487486757043 2964,2021-07-19,184.30999755859372,187.8600006103516,182.5,186.9199981689453,823900.0,-0.014332359248304005,1.3875251905646928,-1.197243628778793,74.79596957032908,74.01806026409875,-2.710834578186393,-6.994442581263087,-9.834348674746195,-8.171750352234994,12.062783071727239,5.360000610351591,4.759256445351809,5.839497375488264,-2.9557485147793727,14.634743265755901,1.4418744303544315,10.237120320622097,-5.099807495117176,53.71427990141342,-24.438003331948423,4.397622945133821,7,-0.7299957275390341,-4.705001831054659,-11.405002593994112,-5.495002746582003,12.860000610351591,0,0.038467779457469264,-2.286710451201229,186.9900054931641,1.5157969128961275,184.75999450683597,2.4554436747921495,182.3300018310547,0.038467779457469264 2965,2021-07-20,187.42999267578125,188.7400054931641,184.44000244140625,184.82000732421875,1080200.0,0.016927975468046252,-1.5519342920274013,-0.9999941537220219,77.75422865821514,74.46209139338247,-4.795693277224757,-9.621688019741498,-12.94225427545092,-11.036901687930936,12.679617065729154,4.430007934570369,5.142222287520269,8.333493041992199,-1.1500164992445718,17.81700258322897,3.5917382713737993,13.075247812610598,-7.821410288085957,82.4064145546331,2.881323240310337,4.74175477061839,7,-3.5099945068359375,-7.8249969482421875,-14.90499496459961,-8.614997863769531,10.3900146484375,1,0.02971780153592496,1.3875251905646928,184.30999755859372,-2.286710451201229,186.9900054931641,1.5157969128961275,184.75999450683597,0.02971780153592496 2966,2021-07-21,187.08999633789062,188.88999938964844,186.42999267578125,188.32000732421875,462100.0,-0.0018139910962849948,1.075959309812001,-0.4712712221130911,76.2632728856036,75.33606626583634,-4.103373400145017,-8.801218636023293,-12.61933768981541,-10.434426065483251,13.848788529377988,2.4600067138671875,5.5465428029501425,7.401996612548828,-2.5386726288441253,17.34266585394178,2.4316619918523656,12.37233123324529,-7.098957318945338,68.81555619102087,-10.498693022794953,4.970334620696472,7,-3.1699981689453125,-7.4850006103515625,-14.742500305175781,-8.275001525878906,10.69000244140625,2,0.019616218081041525,-1.5519342920274013,187.42999267578125,1.3875251905646928,184.30999755859372,-2.286710451201229,186.9900054931641,0.019616218081041525 2967,2021-07-22,187.1999969482422,188.33999633789062,186.22000122070312,187.0800018310547,438900.0,0.0005879555962622351,-1.3043471049707263,-0.09755613447463093,74.09638639407284,75.19586403335846,-3.659135944190268,-8.106060637229632,-12.601066234422802,-10.32957800132408,14.187454911632571,2.1199951171875,5.955695664229239,6.736997222900385,-2.996176787474411,16.47017123327518,1.8704102177129869,11.603584228087783,-6.841799563296888,70.46474120674864,-6.635027791484873,4.866587005187392,7,-3.279998779296875,-7.595001220703125,-14.669998168945312,-8.385002136230469,12.320007324218722,3,0.039957242785677805,1.075959309812001,187.08999633789062,-1.5519342920274013,187.42999267578125,1.3875251905646928,184.30999755859372,0.039957242785677805 2968,2021-07-23,188.38999938964844,189.8800048828125,187.77999877929688,187.77999877929688,685400.0,0.006356850752167853,-5.885259023938765,5.08354526958291,74.671507260545,76.42789652569537,-4.248732829494571,-8.54656804202969,-13.547031129608087,-11.285092642907529,14.66848504840221,2.6800079345703125,5.714042988868357,7.172999572753895,-2.563435238076039,16.90943438358383,2.3047821673389137,12.041216978168876,-7.67932997334313,79.81023702797029,4.049185853918004,4.8682174054149705,7,-4.114997863769531,-8.430000305175781,-15.917499542236328,-9.575004577636719,12.389999389648438,4,0.04246509913434182,-1.3043471049707263,187.1999969482422,1.075959309812001,187.08999633789062,-1.5519342920274013,187.42999267578125,0.04246509913434182 2969,2021-07-26,186.82000732421875,188.27999877929688,185.1199951171875,187.5500030517578,671500.0,-0.008333733587325254,1.8858649833127792,-1.196713110038272,69.5707887042081,76.92811049050218,-1.8022474134493223,-6.347456564298284,-11.797149411740634,-9.46229309802709,15.257675019861711,3.2700042724609375,5.702103124440356,4.997006988525385,-4.538178904650579,14.532192881701349,0.2294140419373889,9.764599935113381,-5.559177779923004,43.75007012308003,-29.020151222860342,4.767592946587985,7,-2.2400054931640625,-6.860008239746094,-15.582508087158203,-8.005012512207031,14.939987182617216,0,0.05722078344673842,-5.885259023938765,188.38999938964844,-1.3043471049707263,187.1999969482422,1.075959309812001,187.08999633789062,0.05722078344673842 2970,2021-07-27,186.6999969482422,188.52999877929688,185.6000061035156,187.0500030517578,674600.0,-0.000642385029823278,-1.2980444721031807,0.4794632219226187,62.02399856724964,74.83263955827218,-0.9111282805055225,-5.508034651930956,-11.54071276836791,-9.037150297182734,16.147932967577443,2.9299926757812784,5.521931489024496,4.2409965515136605,-4.774211192892665,13.256204295919986,-0.2666073206895021,8.748600423716823,-4.92201688363545,33.193247679130124,-35.83429962596257,4.507603872203169,7,-0.5099945068359375,-6.339996337890625,-15.33749771118164,-7.885002136230469,16.360000610351534,1,0.05607927901362353,1.8858649833127792,186.82000732421875,-5.885259023938765,188.38999938964844,-1.3043471049707263,187.1999969482422,0.05607927901362353 2971,2021-07-28,185.2700042724609,186.8300018310547,183.97999572753903,185.9600067138672,697400.0,-0.007659307440576524,1.3456911059202001,1.9714011683669832,60.294110819656765,72.44835686522153,1.0949015852514208,-3.3902405031260514,-9.921687612164561,-7.410550241264531,16.777248219513524,2.8500061035156534,5.806082878778312,2.264003753662081,-5.968004419101106,10.496011926425268,-1.8520003327195127,6.380007840043675,-3.0059027187618312,21.864517680771005,-44.85080222690041,4.116004086381593,7,0.9199981689453409,-4.57500457763669,-13.375003814697237,-6.45500946044919,19.330001831054688,2,0.0677389904590362,-1.2980444721031807,186.6999969482422,1.8858649833127792,186.82000732421875,-5.885259023938765,188.38999938964844,0.0677389904590362 2972,2021-07-29,187.80999755859372,188.8999938964844,186.2700042724609,186.2700042724609,754000.0,0.01370968439336484,-2.415585831062744,-2.2318664307827474,64.0165266190903,70.38742105321893,-1.080585731778001,-5.164045393501766,-12.21086650574361,-9.793534228757466,17.63293727043772,3.6299896240234943,6.061848403792737,4.149497222900351,-3.358274275278575,11.657268721079276,0.3956114738108738,7.903382971989828,-5.08894180514784,64.91518454054275,-0.4843591368691875,3.753885749089466,7,-1.6199951171874716,-7.114997863769503,-15.459995269775362,-8.995002746582003,17.270004272460966,3,0.05308557238861944,1.3456911059202001,185.2700042724609,-1.2980444721031807,186.6999969482422,1.8858649833127792,186.82000732421875,0.05308557238861944 2973,2021-07-30,189.94000244140625,190.22999572753903,187.72000122070312,187.72000122070312,789800.0,0.011341275280875251,-1.261255069076887,1.4415655189497152,72.3423412896701,70.11479568870126,-3.071084560851375,-6.597413216552184,-14.092695518858136,-11.796779019216899,19.133327250070398,2.509994506835909,6.030463606348832,5.62250213623048,-1.6536195988396116,12.898623871300572,1.9844412686954342,9.260563003765526,-6.78940974019838,95.36010742187545,27.542747465386796,3.6380608675350397,7,-2.835006713867216,-9.060005187988281,-17.272502899169922,-11.125007629394531,13.169998168945341,4,0.05043698909085759,-2.415585831062744,187.80999755859372,1.3456911059202001,185.2700042724609,-1.2980444721031807,186.6999969482422,0.05043698909085759 2974,2021-08-02,190.0,191.5500030517578,189.22999572753903,189.9900054931641,504600.0,0.0003158763705515266,-2.032661487369154,0.004502027630752198,70.91426237743619,69.3547994352814,-2.502209153084408,-5.9794984531149,-13.907729760618679,-11.735406293507936,20.493785945912283,2.3200073242187784,5.791268622567316,5.05749969482423,-1.8930662497593858,12.008065639407846,1.5822167225324222,8.532782667116038,-6.28305505668564,79.52441807025897,9.947704277360629,3.475282972291814,8,-2.2350006103515625,-8.084999084472656,-17.332500457763672,-11.185005187988281,16.339996337890625,0,0.0567368356805098,-1.261255069076887,189.94000244140625,-2.415585831062744,187.80999755859372,1.3456911059202001,185.2700042724609,0.0567368356805098 2975,2021-08-03,188.4900054931641,190.8500061035156,186.8300018310547,190.50999450683597,662000.0,-0.007947339509662643,1.977767479711658,-202.10992366469688,64.35229756499206,68.03135773299121,-0.9231145284346383,-3.807838259824564,-12.170425285632575,-10.085244173728853,22.04998920694515,4.020004272460909,5.294899073078341,3.0035049438476733,-3.192839631944281,9.199849519639628,-0.0946673440483039,6.1016772317436505,-3.9897547390053774,59.57735009312542,-8.909935380308056,3.0981722878959803,8,-0.7250061035156534,-5.960006713867216,-15.822505950927763,-9.675010681152372,16.3699951171875,1,0.07040155247994373,-2.032661487369154,190.0,-1.261255069076887,189.94000244140625,-2.415585831062744,187.80999755859372,0.07040155247994373 2976,2021-08-04,187.47999572753903,188.8500061035156,185.5,187.1199951171875,854700.0,-0.005358426103190372,1.1612793668138603,-0.1782190932301834,56.78642729768768,66.10802894450399,0.16543130335475098,-2.5015760074772686,-10.96143246043323,-8.91636438282572,22.016493385347292,3.3500061035155966,5.0951399811898455,1.723995208740206,-4.31726531641155,7.765255733891962,-1.2966350538356721,4.744625471316084,-2.2747697436203964,32.7271855997453,-30.79072288080733,3.020630262575883,8,0.2850036621094034,-4.949996948242159,-14.812496185302706,-8.665000915527315,18.07000732421878,2,0.08310220922821432,1.977767479711658,188.4900054931641,-2.032661487369154,190.0,-1.261255069076887,189.94000244140625,0.08310220922821432 2977,2021-08-05,189.91000366210938,190.13999938964844,186.4600067138672,186.9600067138672,693700.0,0.01296142516507115,1.1583608156544074,8.194422074344732,57.21343225408577,64.16824283267518,-2.0559399232045337,-4.47586291691951,-13.144965969015004,-11.216946094770918,21.960177868842585,3.67999267578125,4.547944934718288,3.719003295898432,-2.195566076258899,9.633572668055763,0.7617186098197521,6.6762879819771115,-4.410003662109375,72.89258574552389,10.893782579519922,2.9572846860786672,8,-2.1450042724609375,-7.2550048828125,-17.242504119873047,-11.095008850097656,15.110000610351534,3,0.07735244146244602,1.1612793668138603,187.47999572753903,1.977767479711658,188.4900054931641,-2.032661487369154,190.0,0.07735244146244602 2978,2021-08-06,188.1300048828125,190.8699951171875,187.5500030517578,190.25,848200.0,-0.009372854220275117,-1.0243861591566725,-0.7186431560380901,59.87592566585613,63.091035828413844,-0.3539180783095617,-2.308596056911796,-11.110883393784036,-9.290691035374522,21.97884070430451,3.3199920654296875,4.013008246902729,1.6180046081543082,-3.9598602380955867,7.195869454404203,-1.1709278149706392,4.406937031279256,-2.6300048828125,43.47113315998013,-18.766958371136703,2.788932423124943,8,-0.3650054931640625,-4.75,-15.462505340576172,-9.315010070800781,17.42999267578122,4,0.0900972546022123,1.1583608156544074,189.91000366210938,1.1612793668138603,187.47999572753903,1.977767479711658,188.4900054931641,0.0900972546022123 2979,2021-08-09,187.4600067138672,188.72000122070312,187.27999877929688,188.07000732421875,628800.0,-0.003561357314388336,-1.9690267574837583,0.2877367996775494,50.08885150731365,61.76490837730984,0.4653473920514557,-1.1095182055581176,-10.161946270919657,-8.460401626661735,22.416467862868586,1.44000244140625,3.5603646026864624,0.5760063171386776,-4.097992521998918,5.2500051562762735,-1.7609931024301204,2.9130057367074755,-1.3550064086913949,36.49922711463709,-22.229846928475858,2.3369994195687944,8,0.30499267578125,-3.8850021362304688,-14.377510070800781,-8.645011901855469,17.099990844726534,0,0.08348444113934139,-1.0243861591566725,188.1300048828125,1.1583608156544074,189.91000366210938,1.1612793668138603,187.47999572753903,0.08348444113934139 2980,2021-08-10,187.5,188.75,186.47999572753903,187.17999267578125,1000100.0,0.00021334303158249135,-1.6395379783892576,-0.5246016459464192,51.23569545694518,60.75841778145299,0.6154943220262794,-0.6861476354228273,-9.93935120706874,-8.316049478716025,22.948531806818007,2.270004272460966,2.967780885143384,0.29949951171875,-3.5255136591509597,4.12451268258846,-1.6130070737160906,2.2120060971535906,4.0500030517578125,37.24398172353436,-19.37439812478506,1.9125065854348493,8,1.0250015258789062,-3.9249954223632812,-13.78499984741211,-8.685005187988281,14.949996948242188,1,0.10047998046874995,-1.9690267574837583,187.4600067138672,-1.0243861591566725,188.1300048828125,1.1583608156544074,189.91000366210938,0.10047998046874995 2981,2021-08-11,190.3699951171875,190.52999877929688,187.5200042724609,188.5399932861328,657000.0,0.015306640624999979,1.799982967005697,5.718624833110814,58.19121361447365,60.11116078094003,-1.6259772810264792,-3.080881357944861,-12.454801512361968,-11.004215278593648,23.287932201584425,3.029998779296875,2.6521299348893024,2.7674949645996207,-0.5598340346168698,6.094823963816111,1.1038304649913755,4.431159464207866,1.0786077880859466,88.66210170476761,32.39914886518328,1.6636644996082397,8,-1.8449935913085938,-5.5999908447265625,-16.604999542236328,-11.555000305175781,10.730010986328097,2,0.07611496488322311,-1.6395379783892576,187.5,-1.9690267574837583,187.4600067138672,-1.0243861591566725,188.1300048828125,0.07611496488322311 2982,2021-08-12,190.1300048828125,191.4499969482422,189.82000732421875,190.1499938964844,482300.0,-0.0012606515760389403,-4.093843879643317,-0.010922947361415003,54.72828128615152,58.15404300277131,-1.142423527667745,-2.548625182134856,-11.904102109250971,-10.62904857491472,23.13482132986903,1.6299896240234375,2.631702954990857,2.2590042114257756,-0.9676741530245465,5.485682575876098,0.6456650292006145,3.8723433936509366,-3.650009155273466,73.44081003579844,19.323788938014843,1.6133391822251568,8,-1.6050033569335938,-5.0200042724609375,-13.905006408691406,-11.315010070800781,11.569992065429688,3,0.08110239190520985,1.799982967005697,190.3699951171875,-1.6395379783892576,187.5,-1.9690267574837583,187.4600067138672,0.08110239190520985 2983,2021-08-13,191.2400054931641,191.30999755859372,189.52999877929688,190.4199981689453,326500.0,0.005838113826566849,2.708363798200879,-41.02290076330187,62.31884427773736,57.19899654724922,-2.2893786380269603,-3.5035288717510866,-12.656687159027996,-11.640274604889754,21.979571568019345,1.7799987792968466,2.8044883186312006,3.156504821777361,-0.3715875211563002,6.684597164711022,1.3924586503105445,4.920550993244177,-4.660609741211005,95.77482085510661,38.67977994216939,1.7640461714668274,8,-2.765007019042997,-6.130004882812528,-14.557510375976591,-12.425010681152372,11.709991455078097,4,0.0720560467657454,-4.093843879643317,190.1300048828125,1.799982967005697,190.3699951171875,-1.6395379783892576,187.5,0.0720560467657454 2984,2021-08-16,191.3999938964844,192.47999572753903,190.0800018310547,190.9600067138672,1183100.0,0.0008365843899018621,-1.1818156597007627,0.5365649423148653,63.07009466747569,57.05652955863629,-2.4919486339850323,-3.272922497210942,-12.476466627455778,-11.689016947394208,21.651870351958834,2.3999938964843466,2.6875752728519444,2.961993408203142,-0.3900434642411028,6.314030280647387,1.2859749719810054,4.638011844425279,-4.723186120605533,81.99996948242281,20.977609765455938,1.676018436222124,8,-2.409996032714872,-5.824996948242216,-14.409999847412138,-12.584999084472685,14.160003662109318,0,0.0739812127150199,2.708363798200879,191.2400054931641,-4.093843879643317,190.1300048828125,1.799982967005697,190.3699951171875,0.0739812127150199 2985,2021-08-17,193.0,193.07000732421875,190.30999755859372,191.33999633789062,1163700.0,0.00835948879068904,2.0666463218215734,3.772845500259857,71.29477913402275,58.6685686515624,-3.7827288994619153,-4.673873749727534,-13.55430359192843,-13.133014368378298,21.16858450311164,2.7600097656250284,2.210488620290505,4.283499145507818,0.40057488427191856,8.166423406743718,2.3420370148898826,6.224961276125754,-6.091064706054709,98.73860746443054,31.409636526789754,1.9414621306179474,8,-3.2349929809570312,-7.129997253417969,-16.010005950927734,-14.185005187988281,15.970001220703125,1,0.05989636040722135,-1.1818156597007627,191.3999938964844,2.708363798200879,191.2400054931641,-4.093843879643317,190.1300048828125,0.05989636040722135 2986,2021-08-18,190.75999450683597,193.8600006103516,190.6999969482422,191.9600067138672,874300.0,-0.011606246078570082,-3.787857770379661,-0.7228973251217772,58.263301012038774,58.78522073577941,-1.1493979396612133,-2.2607327488943554,-10.862196390257793,-10.809915504427977,20.69804617602211,3.1600036621094034,1.724301860436725,1.8599937438965242,-2.0460914931202865,5.766078980913335,-0.09304887461186695,3.8130363624049153,-3.481394891074274,28.406355829172586,-37.60747699918568,1.9530426185084049,8,-0.5899963378906534,-4.189994812011747,-13.7075004577637,-11.944999694824247,17.21000671386716,2,0.061281205588351595,2.0666463218215734,193.0,-1.1818156597007627,191.3999938964844,2.708363798200879,191.2400054931641,0.061281205588351595 2987,2021-08-19,194.67999267578125,195.0500030517578,190.2100067138672,190.88999938964844,822300.0,0.02054937241469057,1.1368571033990278,-3.158295610599739,62.067194664702605,59.02869506898457,-4.829489682107521,-5.8937937071015085,-14.288760639463646,-14.650166644479668,20.3950466575262,4.839996337890625,1.6074447761157842,5.405992126464838,0.8132309878483284,9.998753265081348,3.1096115571565974,7.702372695773079,-6.87488098045236,93.29691866684726,29.714812791178275,2.2963805693082544,8,-3.9149932861328125,-5.904991149902344,-17.139995574951172,-15.864997863769531,9.050003051757784,3,0.032977263556950076,-3.787857770379661,190.75999450683597,2.0666463218215734,193.0,-1.1818156597007627,191.3999938964844,0.032977263556950076 2988,2021-08-20,196.38999938964844,196.63999938964844,193.97000122070312,194.97000122070312,2008100.0,0.008783679772964792,1.7812507450587702,0.3746703652855895,65.00704886039242,60.686272552659986,-5.860938703774963,-7.3505995175689804,-15.504303891796667,-16.199896510653844,19.85106055622912,2.6699981689453125,1.848280753065609,6.71599884033202,1.1558039912631841,12.276193689400856,3.935901415797588,9.496096264866452,-7.86039855867665,96.1890229719294,33.193250789320516,2.7800974245344245,8,-4.8300018310546875,-6.819999694824219,-17.832500457763672,-17.57500457763672,5.350006103515653,4,0.027038024212518108,1.1368571033990278,194.67999267578125,-3.787857770379661,190.75999450683597,2.0666463218215734,193.0,0.027038024212518108 2989,2021-08-23,197.50999450683597,197.77999877929688,194.4900054931641,195.5,1203200.0,0.005702913186355296,1.580383802964368,1.4154909145614367,71.57892738712502,62.9466316560133,-6.040663483975237,-8.040927173717023,-16.151114337516645,-17.16329067873116,20.44056904778559,3.289993286132784,1.9548246093061152,7.3014945983887,0.9042316181295575,13.698757578647843,4.102863108259129,10.500126088518272,-8.007145848822972,96.43322912194382,31.64164498438481,3.1986314901295754,8,-4.85999298095706,-7.369995117187528,-16.83249282836917,-18.93499755859378,4.860000610351534,0,0.027542922346736942,1.7812507450587702,196.38999938964844,1.1368571033990278,194.67999267578125,-3.787857770379661,190.75999450683597,0.027542922346736942 2990,2021-08-24,197.1699981689453,197.3600006103516,196.44000244140625,197.3600006103516,1330500.0,-0.0017214133327256853,8.684066816573052,-0.09452883615357281,73.94960898843864,64.69756447534274,-4.676511663902346,-7.247931913824232,-15.366622884123615,-16.716898036132875,20.997907554129156,1.069992065429716,2.164566310564055,6.437998199462896,-0.44547466200845065,13.321471060934243,2.996261768727237,9.879734630198556,-6.508348493952582,91.94185931663935,22.140340864689577,3.4417364307356695,8,-3.5149993896484375,-6.290000915527344,-15.577499389648438,-18.900001525878906,3.1000061035155966,1,0.04255210968993084,1.580383802964368,197.50999450683597,1.7812507450587702,196.38999938964844,1.1368571033990278,194.67999267578125,0.04255210968993084 2991,2021-08-25,197.82000732421875,198.97000122070312,195.22999572753903,195.22999572753903,995800.0,0.00329669402703181,-1.8880221987875088,-13.631464824925834,71.43634556187962,66.55401606153477,-4.647316634720113,-7.282917543991914,-15.53285278794749,-17.283433885358704,22.319673898951123,3.740005493164091,2.7293615665699065,6.460507202148449,-0.6120009653374154,13.533015369634313,2.9242531184055167,9.996761285891381,-6.161788774623432,86.87220756146631,16.740364000538676,3.536254083742939,8,-3.57000732421875,-6.345008850097656,-16.057510375976562,-19.550010681152344,2.169998168945341,2,0.056364338710239714,8.684066816573052,197.1699981689453,1.580383802964368,197.50999450683597,1.7812507450587702,196.38999938964844,0.056364338710239714 2992,2021-08-26,197.77999877929688,198.7100067138672,197.07000732421875,197.72000122070312,945100.0,-0.00020224721181161254,-1.4117897854770667,0.023164976817348734,78.87492169707772,68.39358021923924,-3.8085477872302818,-6.806665490785917,-14.945717653077566,-17.148798868006395,23.161710079818786,1.6399993896484375,3.3361494319835003,5.921998596191401,-1.4942077583622222,13.338204950745023,2.2138954189146034,9.630101773468198,-4.9518950023243065,76.199951171875,2.58435017164841,3.708103177276807,8,-3.2549972534179688,-6.305000305175781,-16.017501831054688,-19.51000213623047,1.0299987792968466,3,0.05152190567448267,-1.8880221987875088,197.82000732421875,8.684066816573052,197.1699981689453,1.580383802964368,197.50999450683597,0.05152190567448267 2993,2021-08-27,199.5200042724609,200.2700042724609,197.72000122070312,198.91000366210938,752300.0,0.008797681787356515,1.4170638048611544,10.167090539165345,83.9145061490006,70.70962593940868,-4.750036316004156,-8.213260179374657,-16.17447460432922,-18.768728838650077,23.835166461713236,2.550003051757784,3.6595329227386912,7.1830039978027,-0.9175395040056458,15.283547499611046,3.132732246898513,11.233275748706887,-5.709196904491449,87.02421871287586,8.353694309042908,4.050271750904174,8,-4.279998779296847,-7.3950042724609375,-17.75750732421872,-21.250007629394503,2.110000610351591,4,0.021100598260458403,-1.4117897854770667,197.77999877929688,-1.8880221987875088,197.82000732421875,8.684066816573052,197.1699981689453,0.021100598260458403 2994,2021-08-30,200.77999877929688,201.25,198.94000244140625,199.05999755859372,417000.0,0.006315128708173745,-1.357150642273258,2.8196713110040053,84.94736520867599,72.22657994770348,-5.073035563503993,-9.090299910627039,-16.836786140331867,-19.9195819268883,24.30226543748592,2.30999755859375,4.176478306824322,7.903998565673817,-0.9420717322343819,16.750068863582015,3.480963416719703,12.32703371462793,-5.8065359685189435,92.19267629338427,7.939853095140506,4.423035148954099,8,-5.049995422363281,-8.165000915527344,-18.662498474121094,-22.154998779296875,2.949996948242159,0,0.004781386192369119,1.4170638048611544,199.5200042724609,-1.4117897854770667,197.77999877929688,-1.8880221987875088,197.82000732421875,0.004781386192369119 2995,2021-08-31,201.75999450683597,202.3300018310547,200.1300048828125,200.7700042724609,710800.0,0.004880942989825998,1.0657200985729842,0.5755753091677104,83.28462590105781,75.00672715759448,-5.229709383326849,-9.512899243302826,-17.318537427662278,-20.807420478911695,25.765676681851303,2.1999969482421875,4.5287867953381635,8.22049484252932,-1.2116487787779988,17.652638463836638,3.5044230318756604,12.936566653182979,-5.531224258213626,91.9717347294043,7.93475550245202,4.716071810653655,8,-5.489990234375028,-8.604995727539091,-19.489994049072294,-23.134994506835966,4.980010986328125,1,0.003023397239093839,-1.357150642273258,200.77999877929688,1.4170638048611544,199.5200042724609,-1.4117897854770667,197.77999877929688,0.003023397239093839 2996,2021-09-01,203.05999755859372,203.7100067138672,200.50999450683597,201.91000366210938,535200.0,0.006443314270182077,1.612241847487583,1.1616214549937394,85.58058095885923,77.619325634723,-5.142233505493408,-10.103871651611456,-18.106200146382378,-22.003577921963227,27.850657157462443,3.2000122070312216,4.944076465590399,8.741497802734358,-1.1459828777632026,18.62897848323192,3.7977574624855777,13.685238142983138,-5.610980993484901,90.21070459303338,4.633719234130737,4.943740340248773,9,-4.219993591308565,-9.214996337890597,-19.784996032714815,-24.43499755859372,4.410003662109403,2,-0.013739748447144318,1.0657200985729842,201.75999450683597,-1.357150642273258,200.77999877929688,1.4170638048611544,199.5200042724609,-0.013739748447144318 2997,2021-09-02,204.6000061035156,205.0,203.0,203.55999755859372,1399500.0,0.007584007502400958,1.1739173701755752,0.9043600562588128,85.91393888779959,79.94231341554601,-5.729640018989528,-11.053639900358576,-18.99064305621897,-23.446816488568203,29.780541065036196,2.0,5.1485508334981205,9.547006225585903,-1.1138471901011258,20.207859641272933,4.216579517742389,14.877432933429418,-5.898791508655108,94.50557742369517,9.796431924302055,5.330426707843514,9,-4.855003356933565,-9.350006103515597,-21.157505035400362,-25.975006103515597,1.9299926757812784,3,-0.022531771616952523,1.612241847487583,203.05999755859372,1.0657200985729842,201.75999450683597,-1.357150642273258,200.77999877929688,-0.022531771616952523 2998,2021-09-03,205.0800018310547,205.41000366210938,203.05999755859372,203.8600006103516,809200.0,0.0023460201037150963,1.5000000000000302,1.1730684585815039,86.1521860279061,81.5615643756328,-5.416979799037222,-10.749824211503949,-18.847882285764683,-23.80040171151336,31.648685728411174,2.3500061035156534,5.9036402420725835,9.179502105712885,-1.8525403878547877,20.211544599280558,3.663480858929063,14.695523352496707,-5.119030155166286,94.8995089831092,9.44087380950225,5.516021246783834,9,-4.760002136230469,-9.625,-21.637500762939453,-26.455001831054688,2.6699981689453125,4,-0.03057345531733613,1.1739173701755752,204.6000061035156,1.612241847487583,203.05999755859372,1.0657200985729842,201.75999450683597,-0.03057345531733613 2999,2021-09-07,203.1100006103516,204.44000244140625,201.6000061035156,204.44000244140625,1293900.0,-0.009606013278300907,3.2706653052327677,-1.0901643444980884,76.20525695879827,81.81219192789499,-2.870995980167578,-7.955111826542407,-16.309986954091414,-21.754878380770293,33.41951486168116,3.479995727539091,6.2832027919523625,6.427001190185564,-4.300162390288335,17.154164770659463,1.0634193999486001,11.790582980422528,-2.059222537219,56.439326069994465,-26.21011612501485,5.363581790236955,9,-2.790000915527372,-7.654998779296903,-19.117504119873075,-24.31000518798831,5.259994506835909,1,-0.007286670883224211,1.5000000000000302,205.0800018310547,1.1739173701755752,204.6000061035156,1.612241847487583,203.05999755859372,-0.007286670883224211 3000,2021-09-08,206.33999633789062,207.77999877929688,202.58999633789062,203.1100006103516,946600.0,0.015902691732720298,-1.4309120601488714,-2.428564872709781,88.41220672183802,83.69839872344592,-5.211477284610197,-10.225563012766997,-18.89963564920393,-24.905131585283925,35.79034329015083,5.19000244140625,6.5634152784686535,8.71499710083009,-1.9252939597741374,19.355288161434316,3.394851570527976,14.035142631132203,-4.739990234375028,80.19255027316777,-8.933349107463158,5.320145530302117,9,-3.9149932861328125,-9.699996948242188,-21.499996185302734,-26.87999725341797,5.2100067138671875,2,-0.01264902906209997,3.2706653052327677,203.1100006103516,1.5000000000000302,205.0800018310547,1.1739173701755752,204.6000061035156,-0.01264902906209997 3001,2021-09-09,204.8600006103516,206.72999572753903,204.0,206.3500061035156,595900.0,-0.007172607123223318,1.4266793258960722,-0.46130262045245973,78.53139382618176,83.66022896001304,-2.9366612960052123,-8.015301297729053,-16.79457146940365,-23.33834030082707,37.79479613621746,2.729995727539034,6.60324957123953,6.5105010986328296,-4.0225263358190375,17.043528533084697,1.243987381406896,11.777014815858763,-3.2599945068359943,52.750782692859154,-34.366687106172556,5.266513717225928,9,-2.110000610351591,-8.220001220703153,-19.712501525878935,-25.400001525878935,5.770004272460909,3,0.009177022733629192,-1.4309120601488714,206.33999633789062,3.2706653052327677,203.1100006103516,1.5000000000000302,205.0800018310547,0.009177022733629192 3002,2021-09-10,205.5500030517578,206.8300018310547,204.17999267578125,205.00999450683597,569000.0,0.0033681657685757926,-1.4090858648911084,-0.3624205060983675,77.22948773310021,82.91744913602412,-2.6916343365523687,-7.895658549380499,-16.851172782028186,-23.93521670423175,39.67161014150608,2.6500091552734375,6.681152854485958,6.4295036315917855,-3.8239734170652753,16.682980680248846,1.3027651072632693,11.556242155920302,-2.9600067138671875,63.91588397380835,-21.143063428680676,5.126738524328528,9,-2.19000244140625,-8.430000305175781,-20.402503967285156,-26.090003967285156,5.489990234375,4,0.009340783947650255,1.4266793258960722,204.8600006103516,-1.4309120601488714,206.33999633789062,3.2706653052327677,203.1100006103516,0.009340783947650255 3003,2021-09-13,205.0200042724609,207.2100067138672,203.82000732421875,206.58999633789062,894900.0,-0.002578442089166244,1.412799947870567,-2.907346708109841,73.13618201476041,81.60509544781127,-1.4521207713981994,-6.619763048888984,-15.747927081828436,-23.329237528829964,41.790453607585356,3.3899993896484375,6.850087249243728,5.210504913330055,-4.658031635677702,15.079041462337813,0.276236638826191,10.14477318783392,-1.3920074462890284,55.33984178246545,-27.11210399223706,4.934268274503877,9,-1.0650024414062216,-7.89000701904294,-19.810005187988253,-25.560005187988253,7.029998779296903,0,0.007365108161978551,-1.4090858648911084,205.5500030517578,1.4266793258960722,204.8600006103516,-1.4309120601488714,206.33999633789062,0.007365108161978551 3004,2021-09-14,205.55999755859372,206.67999267578125,204.72000122070312,205.0,640600.0,0.0026338565743817544,-2.5,-0.3566881457075689,75.53254819796858,80.74375348080135,-1.3888146934999384,-6.371186243983942,-15.719146014580417,-23.81935709017759,43.70887864667707,1.959991455078125,6.972028769791166,5.042498016357399,-4.303666149488237,14.388662182203035,0.36941593343459544,9.715580099280203,-1.7399902343749716,57.225430127126565,-23.03361177702424,4.673082082922813,9,-1.4150009155273153,-8.430000305175753,-19.987495422363253,-26.099998474121065,6.369995117187528,1,0.010653835704498071,1.412799947870567,205.0200042724609,-1.4090858648911084,205.5500030517578,1.4266793258960722,204.8600006103516,0.010653835704498071 3005,2021-09-15,204.55999755859372,205.92999267578125,204.0200042724609,205.5,533000.0,-0.00486475973864986,1.1222237292733692,-1.678583106267166,70.08340501994194,79.02184504314386,0.05602632113959771,-4.701799020581973,-14.153811044518278,-22.800658935308917,45.41894605462842,1.909988403320341,6.825674277656873,3.4644981384277003,-5.338175385929134,12.267171662784534,-0.9368386237507309,7.865834900606131,3.2200012207031534,21.828624413165834,-55.21475205596614,4.40133676217842,9,0.13000488281252842,-7.430000305175753,-18.889995574951143,-25.099998474121065,8.580001831054716,2,0.018625330485264824,-2.5,205.55999755859372,1.412799947870567,205.0200042724609,-1.4090858648911084,205.5500030517578,0.018625330485264824 3006,2021-09-16,202.4499969482422,204.8699951171875,201.5800018310547,203.94000244140625,938000.0,-0.010314825163933339,-1.0371502402199535,1.585108109862948,62.387269063984206,76.40777061827549,2.313710039342226,-1.7614172637445904,-11.635763621919807,-20.645559006447684,46.52262060337625,3.2899932861328125,6.473045479909899,0.7699974060058707,-6.574785697438756,8.114780509450497,-2.9023941457164426,4.442388957728184,5.254801940917957,15.452830597775415,-59.14858442525768,3.672391551722308,9,2.2300033569335938,-4.799995422363281,-16.399993896484375,-22.98999786376953,11.510009765625,3,0.044949401040702996,1.1222237292733692,204.55999755859372,-2.5,205.55999755859372,1.412799947870567,205.0200042724609,0.044949401040702996 3007,2021-09-17,201.1000061035156,202.17999267578125,200.1100006103516,201.5500030517578,1519500.0,-0.006668268041869707,1.4210770534957058,0.3020102612418137,54.279533771479926,72.86636481200593,3.481088574246428,0.09929678133764241,-9.856630899113412,-19.269517067274762,47.12690718874709,2.3399963378905966,6.131844853238789,-0.9009941101074617,-7.478758921828529,5.676770701613606,-4.189876515967995,2.387888295753072,6.35980090332032,13.943727353611719,-56.645493002329786,3.2888824058605377,9,2.844993591308622,-2.4450073242187216,-14.452503204345675,-21.64000701904294,10.919998168945312,4,0.047389351019668124,-1.0371502402199535,202.4499969482422,1.1222237292733692,204.55999755859372,-2.5,205.55999755859372,0.047389351019668124 3008,2021-09-20,201.6999969482422,201.83999633789062,199.57000732421875,200.0399932861328,896800.0,0.0029835446370785057,1.3401919144250432,-3.6889220440131947,52.58426850709664,70.24181053959462,2.627536639815844,-0.0869429268959152,-10.027778904384519,-19.840661414147917,47.298011231647266,2.269989013671875,5.601471330250661,-0.5665031433105412,-6.596527514868512,5.46352122824743,-3.581515329089541,2.4485090424684586,5.318821674804667,29.95772169284917,-36.33324616428413,3.015012185778991,9,1.975006103515625,-3.0449981689453125,-14.882495880126953,-22.23999786376953,9.620010375976562,0,0.04630637818148964,1.4210770534957058,201.1000061035156,-1.0371502402199535,202.4499969482422,1.1222237292733692,204.55999755859372,0.04630637818148964 3009,2021-09-21,202.9499969482422,204.25,201.1499938964844,202.25,859300.0,0.006197322850335807,-1.137928494383227,0.4216839783068297,53.29276139681848,66.33964994792579,1.5113923287066484,-0.9575913671995693,-10.771086979994209,-21.075649536385015,47.466946340261096,3.1000061035155966,4.9342733543099655,0.41149673461913494,-5.190736135549031,6.013729604787301,-2.389619700464948,3.212613169703218,3.472916770898422,53.14461334715265,-9.489037753031901,2.8011164350840794,9,0.44001007080078125,-4.019996643066406,-16.15749740600586,-23.48999786376953,4.9300079345703125,1,0.044838660952709386,1.3401919144250432,201.6999969482422,1.4210770534957058,201.1000061035156,-1.0371502402199535,202.4499969482422,0.044838660952709386 3010,2021-09-22,205.55999755859372,206.72000122070312,202.8800048828125,204.2700042724609,596500.0,0.012860313622065078,1.1274214341568234,1.8428555858310627,56.449956932050284,63.88615695968896,-1.3643641414390686,-3.063893568507666,-12.870693753479514,-23.648921833530522,47.85309922650759,3.839996337890625,4.243311673364417,2.601997375488253,-2.545671282092087,7.749666033068593,0.028163046698097105,5.1758317042784086,-5.989990234374972,83.7761587086141,23.61334566600877,2.573834328790168,9,-2.169990539550753,-6.56499481201169,-18.277500152587862,-25.63500213623044,3.7600097656250284,2,0.030988495781489878,-1.137928494383227,202.9499969482422,1.3401919144250432,201.6999969482422,1.4210770534957058,201.1000061035156,0.030988495781489878 3011,2021-09-23,208.97000122070312,210.1199951171875,203.9499969482422,206.0399932861328,908800.0,0.01658884852407816,1.3594658544199467,2.271335801563738,60.28235621891698,62.003142347001926,-4.6154136757782,-5.89813831914887,-15.75755192950831,-27.00758390391161,48.146560096500565,6.1699981689453125,3.9928699155988454,5.454501342773426,0.23516668961971732,10.673835995927135,2.844834016196586,8.064168669350266,-9.256994018554678,89.0995713070795,31.90608787825036,2.609667326576851,9,-4.125,-8.805000305175781,-21.152496337890625,-28.75,1.300003051757784,3,0.01995500858776933,1.1274214341568234,205.55999755859372,-1.137928494383227,202.9499969482422,1.3401919144250432,201.6999969482422,0.01995500858776933 3012,2021-09-24,207.97000122070312,208.6499938964844,206.8500061035156,208.13999938964844,498100.0,-0.004785375863322394,2.025222152409968,-0.05801969576244265,56.63758124421313,60.169964483607785,-3.6163328441134865,-4.316917095911776,-14.313578316301346,-25.961057038449155,48.455879956560025,2.1199951171875284,3.12344981569197,3.9450012207031193,-0.892390626045966,8.782393067452205,1.5263052973285767,6.363697144077662,-7.84071450195313,79.62088735384812,26.073484100032147,2.4186959233745426,9,-3.125,-7.805000305175781,-19.60000228881836,-27.355003356933594,0.970001220703125,4,0.028802257335216908,1.3594658544199467,208.97000122070312,1.1274214341568234,205.55999755859372,-1.137928494383227,202.9499969482422,0.028802257335216908 3013,2021-09-27,203.72999572753903,207.6199951171875,203.3600006103516,206.7100067138672,628400.0,-0.020387582191070397,-1.290318875772188,17.529665200610527,51.28950849389764,57.47629340537769,0.47096873430032815,0.26842429542062973,-9.74160558829621,-21.44498977153947,47.9181356155183,4.610000610351534,2.56416766892184,-0.5055038452148608,-4.859752805489791,3.848745115060069,-2.6826283253523115,1.67162063492259,-3.201080672851532,28.762558304896217,-23.41031096691715,2.1771244801374596,9,1.115005493164091,-1.6849975585937216,-13.959995269775362,-22.269996643066378,5.5800018310546875,0,0.04069115357960662,2.025222152409968,207.97000122070312,1.3594658544199467,208.97000122070312,1.1274214341568234,205.55999755859372,0.04069115357960662 3014,2021-09-28,201.7400054931641,202.92999267578125,199.13999938964844,202.92999267578125,1544400.0,-0.009767782241728806,5.369805223947581,0.39932308574587244,39.91228862703531,54.12394713949917,2.080941953858826,2.460156981812844,-7.349529649876189,-19.225868301601707,46.64590213482805,4.589996337890597,1.935333838173932,-2.5434944152831633,-6.756218833454369,1.6692300028880425,-4.649856624368766,-0.43713220619756044,8.379989624023409,23.679481923609007,-23.918465131959348,2.106362209085602,9,2.889991760253878,0.5649948120116903,-11.175006866455107,-19.035003662109403,12.549987792968722,1,0.04748687206405022,-1.290318875772188,203.72999572753903,2.025222152409968,207.97000122070312,1.3594658544199467,208.97000122070312,0.04748687206405022 3015,2021-09-29,202.3699951171875,204.1100006103516,200.97999572753903,201.75,872000.0,0.003122779849655366,-1.8981477556902235,-0.5210099119084074,44.32799703582789,52.11736135859291,1.2377991011011886,1.9797110557745157,-7.662405055607792,-19.68061395328283,45.20769042847812,3.130004882812557,1.4283737807061243,-1.9440048217773551,-6.088075777235673,2.200066133680963,-4.0160402995065,0.12803065595178964,7.53040008544923,29.41709457534551,-16.804946311511777,2.072035477729156,9,2.2600021362304688,0.30500030517578125,-10.974994659423828,-19.094993591308594,14.230010986328097,2,0.02722740474660923,5.369805223947581,201.7400054931641,-1.290318875772188,203.72999572753903,2.025222152409968,207.97000122070312,0.02722740474660923 3016,2021-09-30,200.2700042724609,203.66000366210938,200.22999572753903,203.07000732421875,626100.0,-0.010376987178907338,-1.381933296246231,-4.516169521559408,38.698610898820135,50.38614770607515,3.348129733225875,4.068562863318874,-5.25220308633854,-17.42842530940007,43.36488020283711,3.430007934570341,0.7365684827828716,-3.9044960021973054,-8.399299206185958,0.5903072017913473,-6.151897604191646,-1.6570944002029648,9.41518301391605,11.882287439810849,-30.775517258724445,2.2474016019943313,9,4.35999298095706,2.404991149902372,-8.002506256103487,-16.360008239746065,14.319992065429716,3,0.045189009131120894,-1.8981477556902235,202.3699951171875,5.369805223947581,201.7400054931641,-1.290318875772188,203.72999572753903,0.045189009131120894 3017,2021-10-01,199.9900054931641,201.8500061035156,199.25999450683597,201.5800018310547,735100.0,-0.0013981064229463547,1.431930196572881,0.567855216047853,39.11724662503459,48.8898119414016,3.8600411471731206,4.200864274166008,-4.662397102388098,-16.924779010014788,41.10308233659594,2.5900115966796307,0.17181046475505468,-3.953994750976534,-8.814832914284096,0.9068434123310283,-6.384413832630315,-1.523575669322753,9.484278035278294,10.023661931281769,-29.7481351262691,2.430419081653779,10,4.639991760253878,3.604995727539034,-7.127506256103544,-15.485008239746122,14.919998168945284,4,0.051402562612801184,-1.381933296246231,200.2700042724609,-1.8981477556902235,202.3699951171875,5.369805223947581,201.7400054931641,0.051402562612801184 3018,2021-10-04,198.80999755859372,200.94000244140625,197.0500030517578,200.0,997900.0,-0.005900334527520701,1.534195510845146,0.7484309322278195,35.78945542436193,46.94500016668421,5.126050290383802,5.151157038747584,-3.2182694098399622,-15.476535882832337,38.5474235191117,3.8899993896484375,-0.16346339255051134,-4.820502471923845,-10.15822596908626,0.5172210252385696,-7.489364220505053,-2.151640723342638,10.457600287072779,24.92910928408972,-12.112985037152058,2.668861748581205,10,4.775001525878935,4.775001525878935,-5.809997558593722,-14.305000305175753,17.47999572753909,0,0.05095319655555541,1.431930196572881,199.9900054931641,-1.381933296246231,200.2700042724609,-1.8981477556902235,202.3699951171875,0.05095319655555541 3019,2021-10-05,201.6300048828125,202.55999755859372,197.4900054931641,198.67999267578125,726800.0,0.014184434177600513,1.1081058789193867,-2.4789967687335923,44.27063876917502,45.5917425930314,2.3457968140481853,2.3342661470323947,-5.685329387005709,-18.034414756984802,36.74693843347344,5.069992065429631,-0.14138689613176325,-1.9264953613281364,-7.335166361620708,3.482175638964435,-4.630830861474436,0.7778401388181635,7.1488891710976645,64.87256961554728,24.83592048706602,2.7043355001462923,10,1.9549942016601562,1.9549942016601562,-7.947502136230469,-16.475006103515625,12.19000244140625,1,0.0380895327570161,1.534195510845146,198.80999755859372,1.431930196572881,199.9900054931641,-1.381933296246231,200.2700042724609,0.0380895327570161 3020,2021-10-06,203.72999572753903,203.8600006103516,199.8999938964844,200.2100067138672,631000.0,0.010415071139570964,1.0952423241807165,1.193211677321903,52.50391320388414,44.72747114691664,-0.04590622209502726,0.030266719289642197,-7.396824912840344,-19.88007794948109,34.3880041991961,3.9600067138671875,-0.05830999358590816,0.3039955139159929,-4.945502195774395,5.553493223606381,-2.320753340929201,2.928744368761187,4.579742686285044,98.0909701994166,52.67492723516331,2.6247488548451883,10,-0.8799972534179403,-0.14499664306637783,-9.557495117187472,-18.084999084472628,9.260009765625057,2,0.05183329789451485,1.1081058789193867,201.6300048828125,1.534195510845146,198.80999755859372,1.431930196572881,199.9900054931641,0.05183329789451485 3021,2021-10-07,206.7400054931641,207.4600067138672,204.5200042724609,205.0,723300.0,0.014774504632349528,-1.177782047731782,0.49432128521021124,60.36003361195688,45.141076965554845,-3.805718631022046,-2.9847035220734597,-9.929252860171147,-22.582782730986906,32.2075935311446,3.7300109863281534,0.002928359465556696,3.220005035400419,-2.2021013217899963,8.642111392590834,0.5089518568052256,5.9310582139956125,1.11934350617733,93.08356419389384,41.88184133829037,2.7110531785952063,10,-4.405006408691435,-3.1550064086914347,-12.027503967285185,-20.55500793457034,9.529998779296818,3,0.04769275586904986,1.0952423241807165,203.72999572753903,1.1081058789193867,201.6300048828125,1.534195510845146,198.80999755859372,0.04769275586904986 3022,2021-10-08,207.47000122070312,208.2899932861328,204.57000732421875,206.69000244140625,614200.0,0.0035309843675281893,2.074390274660143,0.44827374531933006,60.54845741122702,46.16984906748032,-5.156342575467846,-3.756057630544774,-10.245221555911257,-22.9840575951294,29.956626476000793,3.7199859619140625,-0.19265176407381546,3.854000854492199,-1.7831625466560581,9.491164255640456,1.0354191539180704,6.672582555066327,-10.419998168945312,92.70469058841417,37.21230609575231,2.8185817005741356,10,-4.8000030517578125,-3.8850021362304688,-11.127498626708984,-20.19499969482422,10.55999755859375,4,0.034318190944691684,-1.177782047731782,206.7400054931641,1.0952423241807165,203.72999572753903,1.1081058789193867,201.6300048828125,0.034318190944691684 3023,2021-10-11,206.52999877929688,208.6199951171875,206.44000244140625,207.22000122070312,461200.0,-0.004530787274668602,-4.011505542303914,-0.8846198990570836,56.6198275146959,48.02624227722039,-4.221306344782647,-2.842886168391601,-8.96224558205384,-21.73359009567531,27.544417197812486,2.17999267578125,-0.8152701557186219,2.838498687744135,-2.9170443405591016,8.594041716047371,-0.03927282640748331,5.716270201895753,-9.255195922851556,81.2219381285002,24.381982879801512,2.8777715141516116,10,-3.6949996948242188,-2.9449996948242188,-9.03249740600586,-18.275001525878906,16.07000732421872,0,0.04057524297846715,2.074390274660143,207.47000122070312,-1.177782047731782,206.7400054931641,1.0952423241807165,203.72999572753903,0.04057524297846715 3024,2021-10-12,207.75,209.2899932861328,206.83999633789062,206.83999633789062,611600.0,0.005907138081218122,-4.384587008283309,-1.3188412206988058,54.26901162285742,49.130799453557,-5.027870546967364,-4.100647894290432,-9.819959574824964,-22.637350890311865,25.055022685266138,2.7599945068359375,-1.2908230239436307,3.948999786376959,-2.035016503592601,9.933016076346519,0.9569916413921931,6.941007931361725,-10.021389453124982,83.59964444906663,28.92077269940051,2.992008144984773,10,-4.5800018310546875,-4.165000915527344,-9.862499237060547,-19.290000915527344,16.75,1,0.04110706756261284,-4.011505542303914,206.52999877929688,2.074390274660143,207.47000122070312,-1.177782047731782,206.7400054931641,0.04110706756261284 3025,2021-10-13,208.3699951171875,209.0200042724609,206.16000366210938,208.97999572753903,657400.0,0.0029843326940433013,7.289644191858366,-0.6703276434487766,48.687649851283446,50.24069267049737,-5.260454104470767,-4.659465608545304,-10.01431440505101,-22.936844363436933,22.793117002169,2.860000610351534,-1.3112570703445954,4.378495025634777,-1.9404651726849238,10.697455223954478,1.2190149264749266,7.537975124794627,-9.947701605957008,80.71278222426965,29.132604776690812,3.159480099159847,10,-5.1999969482421875,-4.784996032714844,-10.482494354248047,-19.899993896484375,18.350006103515625,2,0.026155455846539555,-4.384587008283309,207.75,-4.011505542303914,206.52999877929688,2.074390274660143,207.47000122070312,0.026155455846539555 3026,2021-10-14,211.5500030517578,211.7400054931641,208.33999633789062,209.8300018310547,564100.0,0.015261352445595122,2.2380945460886146,-2.8196713110039586,57.148567873293516,52.24417280919281,-7.456227762396111,-7.507691738995817,-12.690393686826752,-25.78514364357781,22.034456833198668,3.400009155273466,-0.7537977336896802,7.103502655029303,-0.008802544554953329,14.215807854613558,3.5473500552371604,10.659655254821445,-12.475647554033173,97.35003500796951,47.279591866155826,3.556152599792134,10,-7.154998779296875,-7.154998779296875,-12.017501831054688,-21.520004272460938,18.479995727539062,3,0.00680691288410884,7.289644191858366,208.3699951171875,-4.384587008283309,207.75,-4.011505542303914,206.52999877929688,0.00680691288410884 3027,2021-10-15,210.6300048828125,212.41000366210938,210.47999572753903,212.0500030517578,560100.0,-0.004348844980731181,-1.2441737711025733,-0.8255797448590337,65.8840092423923,55.58801212230729,-5.440333556648426,-6.152568193451458,-11.34510581107918,-24.52791441350908,22.024807441500986,1.930007934570341,-0.34898239068110115,5.707004547119141,-1.730791742040367,13.144800836278648,1.9881064025393869,9.425902691698894,-10.542397385452716,71.52001953125,17.97955261992182,3.7188981445797524,10,-5.680000305175781,-5.900001525878906,-10.935005187988281,-19.985008239746094,17.899993896484375,4,0.026776808901401772,2.2380945460886146,211.5500030517578,7.289644191858366,208.3699951171875,-4.384587008283309,207.75,0.026776808901401772 3028,2021-10-18,211.0399932861328,211.57000732421875,209.02999877929688,210.3300018310547,777900.0,0.0019464862261595606,1.8700344827586206,-0.4999946271800217,73.08836921752797,58.78998217212428,-4.395266318081326,-6.141845833080964,-11.25888839386505,-24.58336769023245,22.08449564114085,2.540008544921875,0.4552495417640614,5.6499931335449105,-2.101976940348237,13.401963207438058,1.7740080965983225,9.525978170491499,-9.720146172298058,78.079833984375,19.904490162986853,3.8759850369465765,10,-4.8849945068359375,-6.309989929199219,-10.799991607666016,-20.394996643066406,18.280014038085938,0,0.03312171017597998,-1.2441737711025733,210.6300048828125,2.2380945460886146,211.5500030517578,7.289644191858366,208.3699951171875,0.03312171017597998 3029,2021-10-19,212.0500030517578,212.05999755859372,209.8699951171875,211.17999267578125,490300.0,0.0047858690189379605,3.921357175922208,1.2253814743176445,73.58675906213487,61.13252060081881,-4.215013584844371,-6.782914066441862,-11.729125900024798,-25.21579793088719,21.498707737496463,2.1900024414062216,1.3729463593903688,6.205002593994152,-1.9990202645485908,14.409025452536895,2.1029911647227664,10.307014023265538,-9.621140283095599,94.239990234375,31.08739862449775,4.102011429271372,10,-3.5849990844726562,-7.319999694824219,-11.507503509521484,-21.280006408691406,16.160003662109375,1,0.049752430558478666,1.8700344827586206,211.0399932861328,-1.2441737711025733,210.6300048828125,2.2380945460886146,211.5500030517578,0.049752430558478666 3030,2021-10-20,211.92999267578125,212.67999267578125,209.5200042724609,212.6199951171875,382400.0,-0.0005659531914614657,6.802464019290252,-0.7930967956925128,81.44545154517677,63.47534481562102,-3.139681960791279,-6.494170358233504,-11.060898161342209,-24.726249577887984,20.335890846330557,3.159988403320341,2.5854514998455613,5.766492462158197,-2.8739329574699752,14.40691788178637,1.446279752344111,10.086705171972284,-8.503015817774326,82.71887942733787,12.540579050100547,4.320212709814086,10,-3.30499267578125,-7.064994812011719,-11.292495727539062,-20.43498992919922,13.880004882812472,2,0.05931207360276192,3.921357175922208,212.0500030517578,1.8700344827586206,211.0399932861328,-1.2441737711025733,210.6300048828125,0.05931207360276192 3031,2021-10-21,213.13999938964844,213.6300048828125,210.30999755859372,212.80999755859372,515400.0,0.005709464236703488,4.068663878955933,-0.47826183104824993,83.7698316912069,66.05549751339656,-3.739641401857341,-7.774348118755171,-11.789846750481388,-25.52958462061605,18.512206556317164,3.3200073242187784,3.483035085995823,6.767999267578119,-2.345855632536626,15.881854167692865,2.2110718175207467,11.324926717635492,-8.602660633508606,89.34772080433613,11.082720678415868,4.556927450057368,10,-3.2449951171875,-7.799995422363281,-12.229999542236328,-21.449996948242188,16.020004272460938,3,0.06371399957747315,6.802464019290252,211.92999267578125,3.921357175922208,212.0500030517578,1.8700344827586206,211.0399932861328,0.06371399957747315 3032,2021-10-22,213.9600067138672,215.9900054931641,213.2700042724609,213.55999755859372,669000.0,0.0038472709325652055,-4.55104710003872,1.2121422296203637,89.6388918831519,69.72428244322501,-3.9585065792678336,-8.561544989104533,-12.10161223055104,-25.957974083066574,16.767899807187863,2.8500061035156534,4.063903450825023,7.288506317138683,-2.4207014249689394,16.997714059246306,2.4339024460848577,12.143110188192509,-8.149694699993177,70.83337900734628,-13.592563614927982,4.854603871053812,10,-2.8850021362304688,-7.44000244140625,-12.795005798339844,-22.270004272460938,10.909988403320312,4,0.07510745728719481,4.068663878955933,213.13999938964844,6.802464019290252,211.92999267578125,3.921357175922208,212.0500030517578,0.07510745728719481 3033,2021-10-25,212.0200042724609,214.0399932861328,211.4199981689453,213.7700042724609,896300.0,-0.009067126474718634,1.288227298168871,-4.374899866488341,78.49694029494691,72.41627451790161,-1.2939196243270317,-6.291184158836899,-9.701216209120247,-23.62008708733731,16.214850343964613,2.6199951171875,4.152863842608838,4.934003448486294,-4.952661979019041,14.820668875991629,-0.009329265266387665,9.877336162238976,-4.580941301900481,38.63986906216211,-46.26589590090834,4.943332713752673,10,-0.9449996948241903,-5.499999999999972,-10.720005035400362,-19.13500213623044,7.619995117187528,0,0.07786998478511231,-4.55104710003872,213.9600067138672,4.068663878955933,213.13999938964844,6.802464019290252,211.92999267578125,0.07786998478511231 3034,2021-10-26,211.32000732421875,214.16000366210938,210.91000366210938,212.83999633789062,1034200.0,-0.0033015608628259585,-1.7777821250179324,0.8685651506696429,72.54901071921077,75.06753683656021,-0.038288266364702395,-5.09805839044742,-8.544625081790059,-22.53532956555705,17.036420365045522,3.25,4.188033807819295,3.7550064086914006,-5.968027028204318,13.47803984558712,-1.1065103097564588,8.61652312713926,-2.5127935500417493,27.820752892566077,-53.12794606083921,4.86151671844786,10,0.8449935913085938,-4.8000030517578125,-10.155006408691406,-18.095008850097656,14.54998779296875,1,0.08517887268659519,1.288227298168871,212.0200042724609,-4.55104710003872,213.9600067138672,4.068663878955933,213.13999938964844,0.08517887268659519 3035,2021-10-27,207.8800048828125,209.4199981689453,205.1699981689453,206.9600067138672,1067300.0,-0.01627864055545114,1.1250081062626125,-0.6052663280261811,53.30242681582413,74.64018783017471,3.7156387842426,-1.2902460804466784,-4.7301684778716435,-18.64922330653664,16.94946309157655,6.1500091552734375,4.371891682175374,0.039503479003911934,-9.370968662459461,9.449975620467285,-4.66573259172776,4.744739549735584,8.110000610351591,25.04625581723305,-52.121600426247994,4.7052360707316865,10,2.6999969482421875,-1.3600006103515625,-6.720001220703125,-14.655006408691406,13.769989013671903,2,0.09779681236064652,-1.7777821250179324,211.32000732421875,1.288227298168871,212.0200042724609,-4.55104710003872,213.9600067138672,0.09779681236064652 3036,2021-10-28,209.32000732421875,210.22000122070312,208.1499938964844,208.25999450683597,716700.0,0.0069270848931239914,-2.234350972141194,1.1521901381586277,55.147475893363584,73.44723968028264,2.1523927643698357,-2.126508850535572,-5.699050248572576,-19.657363556416612,17.173861615062346,2.339996337890625,4.613307789467143,1.02700576782226,-7.695947212808875,9.749958748453395,-3.3344707224933074,5.388482258137827,6.453598022460966,38.35495698773082,-35.32545809511803,4.361476490315563,10,1.2599945068359375,-2.8000030517578125,-8.12750244140625,-16.095008850097656,12.589996337890625,3,0.07877885370428728,1.1250081062626125,207.8800048828125,-1.7777821250179324,211.32000732421875,1.288227298168871,212.0200042724609,0.07877885370428728 3037,2021-10-29,210.2700042724609,211.8999938964844,208.7400054931641,208.8500061035156,624700.0,0.004538490899107961,-2.8536458284876924,1.3396047157725388,60.400445033220436,72.03747032647067,1.2806315373954078,-2.3893702476801195,-6.283546582593971,-20.172295950185912,17.87183522716146,3.1599884033203125,5.034906745679024,1.4630027770995753,-6.3655810661211945,9.291586620320345,-2.4512891445108096,5.37729469870996,5.291528930664128,56.72973289497549,-15.335921817015894,3.914291921610379,10,0.3099975585937784,-3.7499999999999716,-7.765003204345675,-15.875007629394503,15.169998168945341,4,0.08983687166892063,-2.234350972141194,209.32000732421875,1.1250081062626125,207.8800048828125,-1.7777821250179324,211.32000732421875,0.08983687166892063 3038,2021-11-01,208.94000244140625,211.33999633789062,206.9900054931641,210.3000030517578,746000.0,-0.006325209511725105,1.5290738678956377,-0.9577481436906975,53.289111870628616,69.78217619408109,2.549533959134237,-0.27567599310793867,-4.651090105424856,-18.424917179171672,18.73376060532042,4.349990844726534,4.939419799243069,-0.3734992980957088,-6.632113493077412,5.8851148968859945,-3.5028063955865605,2.755807799395143,6.4137000610352,41.9355057716886,-27.48680007020029,3.1293070974908495,11,1.6399993896484375,-2.4199981689453125,-6.435001373291016,-14.240005493164062,20.110000610351562,0,0.07624194739946244,-2.8536458284876924,210.2700042724609,-2.234350972141194,209.32000732421875,1.1250081062626125,207.8800048828125,0.07624194739946244 3039,2021-11-02,209.30999755859372,209.91000366210938,207.13999938964844,209.47999572753903,598000.0,0.0017708199141579506,4.378575767002651,0.1249985975383994,52.63453202459186,66.58096291401611,1.9556530686240592,-0.043009649914978354,-4.744201555524768,-18.39318105927603,19.534190722973303,2.7700042724609375,4.706249966471347,-0.3875038146972827,-5.498348203790783,4.723340574396218,-2.942926009244019,2.1679183798494535,5.840030857177794,61.515631766415005,-6.210884397729053,2.555422194546745,11,1.270004272460966,-2.789993286132784,-5.864997863769503,-12.999999999999972,15.190002441406278,1,0.04935264417153773,1.5290738678956377,208.94000244140625,-2.8536458284876924,210.2700042724609,-2.234350972141194,209.32000732421875,0.04935264417153773 3040,2021-11-03,214.2899932861328,216.4900054931641,206.5399932861328,206.5399932861328,1316200.0,0.023792440808495074,-1.5677450856854913,-45.58872632618257,56.97553001721665,63.60381828357275,-2.9663107188059996,-4.417816993199239,-9.372776113998896,-22.9554936287376,20.559618222069613,9.950012207031278,4.407688983965272,4.064492034912121,-0.6141863698206009,8.743170439644842,1.7251528325457457,6.403831237278496,-9.1199951171875,77.88935167861787,13.33540319499194,2.3393392023663653,11,-3.459991455078125,-7.519989013671875,-10.822494506835938,-17.979995727539062,12.370010375976562,2,0.054038929459446994,4.378575767002651,209.30999755859372,1.5290738678956377,208.94000244140625,-2.8536458284876924,210.2700042724609,0.054038929459446994 3041,2021-11-04,216.6000061035156,217.27999877929688,214.22000122070312,215.0,821700.0,0.010779844555309337,1.067571886630994,0.20645240045362537,64.19399168785336,60.776607150761805,-5.290231585622024,-6.27288247982753,-11.318234612183318,-24.818973318908007,20.817380574378383,3.05999755859375,4.061320373075205,5.881504821777327,0.6984900315115397,11.064519612043114,3.2899974266444474,8.473012216910206,-11.203607788085918,93.66860029807165,28.756716860617487,2.591507395132887,11,-5.375007629394503,-9.435005187988253,-12.947509765624972,-20.290008544921847,12.339996337890653,3,0.023314809098183398,-1.5677450856854913,214.2899932861328,4.378575767002651,209.30999755859372,1.5290738678956377,208.94000244140625,0.023314809098183398 3042,2021-11-05,214.58999633789062,217.9900054931641,214.32000732421875,217.47999572753903,549600.0,-0.009279823217845928,-1.1399547126835792,-1.8062427282610911,57.843559665912196,58.48178708086906,-3.5553421866671613,-3.9021775013889055,-8.958220903796132,-22.34291988953146,20.954254947716816,3.669998168945341,3.5423344866212005,3.5154953002929688,-1.7059847439973055,8.736975344583243,0.9047552781478316,6.126235322438106,-8.718254003906253,70.30562855482746,6.767785674660111,2.6107400221451362,11,-3.0099945068359375,-7.0699920654296875,-10.9375,-17.540000915527344,10.210006713867188,4,0.0341115962959091,1.067571886630994,216.6000061035156,-1.5677450856854913,214.2899932861328,4.378575767002651,209.30999755859372,0.0341115962959091 3043,2021-11-08,214.91000366210938,215.32000732421875,212.72999572753903,215.0,715000.0,0.0014912499635577614,6.095815392333174,0.031140607922956604,56.51776281884996,56.700537314162304,-3.8244763105949744,-3.7546911211082374,-8.973383608890373,-22.223662881694224,20.848657216522902,2.590011596679716,2.8246565017399803,3.4165023803710994,-1.6108053916931908,8.44381015243539,0.9028484943389685,5.93015626640323,-8.311165538574215,73.10044936752702,12.89077209741913,2.5136538860321425,11,-3.3300018310546875,-7.3899993896484375,-10.797504425048828,-17.860008239746094,13.660003662109375,0,0.048997248149753814,-1.1399547126835792,214.58999633789062,1.067571886630994,216.6000061035156,-1.5677450856854913,214.2899932861328,0.048997248149753814 3044,2021-11-09,216.2899932861328,217.69000244140625,213.16000366210938,214.8999938964844,467500.0,0.006421244244140034,1.1622814524557807,-15.445066124109552,59.396541915252044,57.377661214098744,-4.945395207162903,-4.703218022149883,-10.066827381615667,-23.12156637430678,20.752604527464737,4.529998779296875,1.918551418318998,4.369492340087902,-0.7685314608858675,9.507516141061672,1.8004804396010172,6.938504240574787,-9.007685120419922,85.152747645218,26.642343072035573,2.5690119004868803,11,-4.024993896484375,-8.549987792968722,-12.704994201660156,-19.23999786376953,12.910003662109375,1,0.058994914983166336,6.095815392333174,214.91000366210938,-1.1399547126835792,214.58999633789062,1.067571886630994,216.6000061035156,0.058994914983166336 3045,2021-11-10,213.82000732421875,217.7700042724609,212.92999267578125,216.3800048828125,532200.0,-0.011419788425655386,-1.2304062891135763,-1.841725671002837,51.39004036778289,56.96016837792311,-1.7256845686084716,-1.9014861186754501,-7.364682091305156,-20.23995752029947,20.874364075993928,4.840011596679659,1.3618676692948384,1.6270057678222543,-3.2915631712335482,6.545574706878057,-0.8322787017056328,4.086290237350141,-5.89523731885879,20.722615456022595,-32.487235852593486,2.4592844695278964,11,-1.5550079345703125,-4.875007629394503,-10.235008239746094,-16.77001190185547,8.319992065429688,2,0.049948518894151084,1.1622814524557807,216.2899932861328,6.095815392333174,214.91000366210938,-1.1399547126835792,214.58999633789062,0.049948518894151084 3046,2021-11-11,212.9900054931641,214.41000366210938,212.4499969482422,214.33999633789062,340000.0,-0.0038817781434087317,1.6308717959221293,0.5273406766325617,48.01797880606066,55.584338797127586,-0.3579934352765406,-1.0098468764857387,-6.349288399026875,-19.00456869627871,20.33148464441301,1.9600067138671875,0.9961669876532255,0.7250038146972884,-4.196091694185725,5.646099323580302,-1.7355439397442183,3.185551569138795,-4.4613213585358835,9.74743162475602,-39.529862567763054,2.460547754441505,11,-0.7250061035156534,-1.735000610351591,-9.772506713867216,-15.94001007080081,8.31999206542963,3,0.0641814067157438,-1.2304062891135763,213.82000732421875,1.1622814524557807,216.2899932861328,6.095815392333174,214.91000366210938,0.0641814067157438 3047,2021-11-12,216.2700042724609,216.94000244140625,213.72000122070312,213.83999633789062,833300.0,0.01539977789897784,-1.4119875872237557,-1.8000180846134017,58.23324370789208,56.133686779045746,-3.0143821988054924,-4.0534698889852905,-9.451605740107397,-21.79914887043111,19.798807172712596,3.949996948242159,1.3890019659239101,3.723002624511679,-1.4438545366077165,8.889859785631074,1.1395740439519955,6.3064312050713625,-7.17364085632056,71.80455009579738,20.306699269942115,2.5834285805596946,11,-4.005004882812472,-4.989997863769503,-13.310005187988253,-19.220008850097628,5.720001220703182,4,0.058584167562060196,1.6308717959221293,212.9900054931641,-1.2304062891135763,213.82000732421875,1.1622814524557807,216.2899932861328,0.058584167562060196 3048,2021-11-15,218.02999877929688,218.8800048828125,215.63999938964844,216.1300048828125,445900.0,0.008137950118217496,-1.25,0.7818879393166939,62.48603028361939,57.228297696715465,-3.7429752900124527,-5.547356168430184,-11.025278176830653,-23.08426954356105,19.909987770483497,3.2400054931640625,1.7247370693690698,5.133496856689447,-0.5262806335670689,10.793274346945964,2.303608111561175,7.96338560181772,-8.400016838535095,86.78063678668809,30.954016915440818,2.8298887451282626,11,-5.319999694824219,-6.004997253417969,-14.90250015258789,-20.980003356933594,5.820007324218722,0,0.03105079259902177,-1.4119875872237557,216.2700042724609,1.6308717959221293,212.9900054931641,-1.2304062891135763,213.82000732421875,0.03105079259902177 3049,2021-11-16,222.6000061035156,223.3000030517578,218.1499938964844,218.6100006103516,881700.0,0.02096045200112462,-1.097755319578735,2.1000096371608623,76.28571646554143,59.37387396875155,-6.961632300026878,-9.78831024479021,-15.28850924517181,-27.170201978455424,20.16178129577314,5.2700042724609375,2.035785299506955,9.176004028320278,2.0673222981772312,16.284685758463326,5.621663163248769,12.730344893391788,-12.230022327389747,93.54841885282072,32.430878176227516,3.5543408650715227,11,-4.725006103515597,-8.365005493164034,-19.39000701904294,-24.790008544921847,2.9299926757812784,1,0.026819411756560996,-1.25,218.02999877929688,-1.4119875872237557,216.2700042724609,1.6308717959221293,212.9900054931641,0.026819411756560996 3050,2021-11-17,224.5,224.8500061035156,219.63999938964844,221.77999877929688,765200.0,0.008535462014322093,2.0467755896026825,0.6817036280684944,76.66900427525036,60.75998647846233,-8.114339268714161,-11.276455892468789,-16.957452076279367,-28.558661823341282,20.358104872064043,5.210006713867159,2.723536832399134,10.447497558593739,1.8319809267994174,19.06301419038806,6.139739242696578,14.7552558744909,-12.83701429631094,97.17737221696527,31.809864827671873,4.307758315897154,11,-5.849998474121094,-9.489997863769531,-21.122501373291016,-26.69000244140625,2.910003662109375,2,0.020935398433149954,-1.097755319578735,222.6000061035156,-1.25,218.02999877929688,-1.4119875872237557,216.2700042724609,0.020935398433149954 3051,2021-11-18,226.72000122070312,226.83999633789062,222.72000122070312,224.92999267578125,867200.0,0.009888646862820094,3.059110930711526,0.6580910814661894,77.66565642827283,62.96244167428018,-9.775894757568153,-13.098479038298933,-18.868129865521098,-30.254615198433783,20.437047186653185,4.1199951171875,3.5499704251040214,11.98849868774414,1.698074999746325,22.278922375741956,6.843286843745233,17.13371053174305,-13.474573069034875,99.0854027298356,31.27755850459286,5.145211843998908,11,-7.075004577636719,-10.715003967285156,-23.34250259399414,-28.910003662109375,1.3600006103515625,3,-0.02020113711359872,2.0467755896026825,224.5,-1.097755319578735,222.6000061035156,-1.25,218.02999877929688,-0.02020113711359872 3052,2021-11-19,230.02999877929688,230.6999969482422,227.3000030517578,227.77999877929688,1168000.0,0.014599495151605968,-1.1183818985596805,1.256977239792004,83.25449703726314,65.93318992077053,-11.918791230134786,-15.96116121916998,-21.846208197016438,-33.02222437811372,20.171373891863155,3.9799957275390625,4.059157606591128,14.4949966430664,2.153134266976622,26.83685901915618,8.324065455021525,20.665927831111276,-14.881331081557505,95.55114025524534,23.459763179548716,6.170931188044887,11,-8.455001831054688,-12.095001220703125,-25.634994506835938,-31.409996032714844,-0.7299957275390625,4,-0.03790810445149628,3.059110930711526,226.72000122070312,2.0467755896026825,224.5,-1.097755319578735,222.6000061035156,-0.03790810445149628 3053,2021-11-22,228.52999877929688,231.57000732421875,228.1300048828125,229.58999633789062,679100.0,-0.006520888614354958,-2.6989564874975387,-0.4711100260416667,79.26309890986082,68.14058514239373,-9.257103044822372,-13.872083711082496,-20.007789586706167,-31.016263690654995,20.66539677730229,3.44000244140625,4.214896075737272,12.169496917724615,-1.336160178971852,25.675154014421082,5.416668369376367,18.922325466072863,-10.893118401477068,77.34720191382767,3.7562129928076473,6.75282854834824,11,-6.519996643066406,-10.159996032714844,-23.68999481201172,-29.574996948242188,-0.44000244140625,0,-0.028617657730129253,-1.1183818985596805,230.02999877929688,3.059110930711526,226.72000122070312,2.0467755896026825,224.5,-0.028617657730129253 3054,2021-11-23,229.32000732421875,229.9199981689453,225.55999755859372,227.44000244140625,798300.0,0.0034569139681519534,1.831181570473142,-1.77359359705188,76.2303826093534,70.90062316923489,-8.945103085962899,-13.960180555734325,-20.460630355317278,-31.301758029517543,21.073669245912193,4.360000610351591,4.748137298568082,12.059505462646484,-2.3973659417804356,26.516376867073404,4.831069760433024,19.287941164859944,-9.175164096047126,81.13999577921454,7.758418888784803,7.228435702213458,11,-7.310005187988281,-10.950004577636719,-23.877506256103516,-29.88500213623047,-0.5900115966797159,1,-0.023853135557289296,-2.6989564874975387,228.52999877929688,-1.1183818985596805,230.02999877929688,3.059110930711526,226.72000122070312,-0.023853135557289296 3055,2021-11-24,228.2100067138672,229.4600067138672,225.7700042724609,228.6199951171875,626700.0,-0.0048404002045151495,2.531083221995924,-0.21807837153431595,71.14754444643954,73.47057490705477,-6.234884099762894,-11.8569252300112,-18.987170682476915,-29.69033228074565,23.37486858558285,3.6900024414062784,5.350405623377867,9.933004760742193,-4.605422400543517,24.471431922027904,2.663791180099338,17.20221834138505,-6.008633948407095,62.03391759225095,-8.418733094402917,7.2692135806428615,11,-5.56500244140625,-9.840003967285156,-21.612503051757812,-28.76500701904297,-6.5500030517578125,2,-0.011743603942532377,1.831181570473142,229.32000732421875,-2.6989564874975387,228.52999877929688,-1.1183818985596805,230.02999877929688,-0.011743603942532377 3056,2021-11-26,225.80999755859372,229.66000366210938,224.7899932861328,228.3500061035156,1024400.0,-0.010516669228631259,-1.1266341502419006,6.195318024489188,70.15086691199116,74.79475526306578,-2.0396040463079714,-8.599063594805756,-16.176075009072235,-26.86929611422474,25.467581749987744,4.8700103759765625,5.768093086729152,6.708496093749972,-7.5589503760607215,20.975942563560665,-0.42522714115537497,13.842219328655318,-1.9222705725570677,15.044279653864345,-53.13733745551048,7.133723234905339,11,-2.204994201660128,-7.43999481201169,-19.064998626708956,-26.230003356933565,-4.0800018310546875,4,0.007085630046563818,2.531083221995924,228.2100067138672,1.831181570473142,229.32000732421875,-2.6989564874975387,228.52999877929688,0.007085630046563818 3057,2021-11-29,229.16000366210938,230.8000030517578,226.8300018310547,228.1199951171875,763200.0,0.014835508346553006,-1.193373798684876,-0.4094508055892636,73.08066448650979,75.9719368411647,-3.7647856614619,-11.02665961894212,-19.02407061903051,-29.760469809853447,27.296573218937493,4.990005493164091,6.7663709387488495,9.114002227783203,-5.192762139198834,23.42076659476524,1.9606200442921988,16.267384411274207,-4.3700103759765625,64.4542968706044,-2.9768516920971138,7.153382183491018,11,-4.3000030517578125,-10.790000915527344,-21.542499542236328,-29.105003356933594,-14.850006103515653,0,-0.004712872289211134,-1.1266341502419006,225.80999755859372,2.531083221995924,228.2100067138672,1.831181570473142,229.32000732421875,-0.004712872289211134 3058,2021-11-30,224.8699951171875,229.6699981689453,223.3500061035156,228.0200042724609,1106700.0,-0.01872058158651191,-1.0420048956409964,-3.0288300713048817,62.699819812657566,74.46239276862207,1.7852495051618575,-5.778280271457049,-14.290893943283152,-25.039900464582956,29.334265020042732,6.319992065429716,7.944413671949491,4.02749404907226,-9.424065239823307,17.479053337967827,-2.6982855953755234,10.753273693520043,6.70001220703125,20.402545453800972,-42.93683771668812,6.725779644447778,11,0.7350082397460938,-6.499992370605469,-16.072490692138672,-23.114990234375,-12.199996948242188,1,0.01970030698075864,-1.193373798684876,229.16000366210938,-1.1266341502419006,225.80999755859372,2.531083221995924,228.2100067138672,0.01970030698075864 3059,2021-12-01,219.63999938964844,229.2899932861328,219.3300018310547,226.08999633789062,1258900.0,-0.023257863837340964,-1.8175396416015055,2.0476121275534362,57.96385915988185,72.38404331135891,7.32110502993288,0.27963022697190354,-8.709663326750956,-19.37840044810315,31.0907016148667,9.959991455078125,8.524836774487028,-1.7190017700195312,-14.05293485925128,10.614931319212218,-7.885968314635392,4.447964774596329,11.765607910156263,2.702681129921857,-63.29991124681645,6.166966544615871,12,5.810005187988281,-1.2699966430664062,-10.84249496459961,-16.87999725341797,-12.990005493164034,2,0.03847203137736144,-1.0420048956409964,224.8699951171875,-1.193373798684876,229.16000366210938,-1.1266341502419006,225.80999755859372,0.03847203137736144 3060,2021-12-02,225.8699951171875,226.7400054931641,220.41000366210938,220.41000366210938,1096700.0,0.028364577239352595,-1.3186856181496138,-0.8465107036315935,65.35525058202755,71.01622043955388,1.4593456890661685,-5.310617189879707,-14.592930361837062,-25.154646172279627,31.402997437432038,7.100006103515653,9.043899559133678,3.9319938659668026,-8.08791438251518,15.951902114448785,-2.077960258274203,9.941947990207808,5.052587963867211,57.01824402885202,-15.435163213844255,6.009954124240996,12,-0.41999053955078125,-7.499992370605469,-16.52749252319336,-23.10999298095703,-19.19000244140625,3,0.012662153770657714,-1.8175396416015055,219.63999938964844,-1.0420048956409964,224.8699951171875,-1.193373798684876,229.16000366210938,0.012662153770657714 3061,2021-12-03,221.6499938964844,227.4900054931641,219.1699981689453,226.9199981689453,1407600.0,-0.018683319218710914,1.595938460366529,-0.9652037582512119,56.27330584997079,68.01831030763249,5.458560951920276,-0.7303296473110379,-10.178019866039648,-20.519349440781895,31.46306212450922,8.320007324218778,8.660934592296854,-0.5405067443847429,-12.297565633124549,11.216552144355063,-6.419036188754632,5.338022699985146,8.808885934570299,21.324115961500354,-49.09587858699507,5.878529444369902,12,3.720008850097628,-2.594993591308622,-13.099990844726591,-18.61499023437503,-12.970001220703153,4,4.51602341557944e-05,-1.3186856181496138,225.8699951171875,-1.8175396416015055,219.63999938964844,-1.0420048956409964,224.8699951171875,4.51602341557944e-05 3062,2021-12-06,221.91000366210938,223.5200042724609,220.97999572753903,221.6499938964844,960500.0,0.0011730646189251903,-2.1749985694938694,-0.04933767643864851,54.688257084932154,65.28777232708487,4.386933435927006,-0.436188427568311,-10.20384249225151,-20.397135643908825,31.38738790935724,2.540008544921875,8.104369114128787,-0.6464973449706974,-11.850039526115978,10.557044836174583,-6.248268435543338,4.955273745601943,7.871543269218762,26.095290411086307,-40.50967449349926,5.601771090572636,12,3.0749969482421875,-2.8550033569335938,-13.360000610351562,-18.80999755859375,-14.520004272460938,0,-0.0008111753936268506,1.595938460366529,221.6499938964844,-1.3186856181496138,225.8699951171875,-1.8175396416015055,219.63999938964844,-0.0008111753936268506 3063,2021-12-07,225.44000244140625,226.69000244140625,222.83999633789062,223.80999755859372,1170400.0,0.015907344063099682,-1.156861739412901,6.269014084507837,53.520072443265676,62.764404530852886,0.4163025724659235,-3.30637740311613,-13.317117843856636,-23.556110597987185,32.04970989602175,4.779998779296875,7.3622561040677965,2.3570014953613168,-8.310396577693979,13.024399568416612,-2.976697541166317,7.69070053188895,3.7048515641789095,61.95659385064472,-1.188973731904845,5.333699036527642,12,-0.4550018310546875,-6.385002136230469,-16.889999389648438,-22.339996337890625,-22.33000183105466,1,-0.04937014177732413,-2.1749985694938694,221.91000366210938,1.595938460366529,221.6499938964844,-1.3186856181496138,225.8699951171875,-0.04937014177732413 3064,2021-12-08,229.0500030517578,229.67999267578125,225.47999572753903,225.9499969482422,1054900.0,0.016013132413311704,-1.0792020123429593,1.9018385381561864,55.41022523115868,61.015813506932794,-3.616320661916774,-6.23087590097964,-16.39570142151439,-26.727536613260042,32.46453621675018,4.239990234375,6.12130789277569,5.329001617431629,-5.15243893677399,15.810442171637249,0.08828134032881962,10.569721894534439,-9.8800048828125,94.00580444058578,33.71240009864175,5.240720277102811,12,-4.06500244140625,-9.995002746582031,-20.5,-25.949996948242188,-30.90000915527341,2,-0.07151279050239157,-1.156861739412901,225.44000244140625,-2.1749985694938694,221.91000366210938,1.595938460366529,221.6499938964844,-0.07151279050239157 3065,2021-12-09,224.5,229.5500030517578,222.8800048828125,229.0500030517578,913500.0,-0.01986467143041104,1.403601622104612,-1.4677400301237435,47.49887398615777,58.49892540406241,0.3934496511705561,-0.8851100796827609,-11.376505657825192,-21.810781942340213,32.72340629256177,6.6699981689453125,4.930355508250898,0.24499893188476562,-9.143817188239069,9.6338150520086,-4.449409128177166,4.939406991946697,-5.1198019409179665,50.71365001749463,-4.479797739485996,4.694408060061921,12,0.4850006103515625,-5.444999694824219,-15.949996948242188,-19.519996643066406,-26.050003051757812,3,-0.07951004945886675,-1.0792020123429593,229.0500030517578,-1.156861739412901,225.44000244140625,-2.1749985694938694,221.91000366210938,-0.07951004945886675 3066,2021-12-10,226.66000366210938,227.3600006103516,222.8000030517578,225.7100067138672,1230600.0,0.009621397158616318,2.8808641053444233,-0.20879039803614485,46.10225320176596,55.50132415020199,-1.8252447319117948,-2.0748610414622135,-12.96484410024894,-23.58232156240058,33.148380969662746,4.559997558593778,3.9254197958688906,1.7215026855468807,-6.068536072949115,9.511541444042876,-2.173516693701117,5.616522064794879,-7.073809710693354,65.28747042512416,14.571144362593834,3.8950193792479983,12,-2.2350082397460938,-4.650001525878906,-17.860000610351562,-21.169998168945284,-26.800003051757784,4,-0.08814969850663679,1.403601622104612,224.5,-1.0792020123429593,229.0500030517578,-1.156861739412901,225.44000244140625,-0.08814969850663679 3067,2021-12-13,228.94000244140625,229.94000244140625,225.0,226.1699981689453,819000.0,0.010059113837727507,1.0712779944147124,2.915803337670056,50.46580696071966,54.141989388875565,-4.626230046800401,-3.5384023918374226,-14.625870797839752,-25.458410850400583,33.25331219911926,4.94000244140625,3.2183216833519737,3.3680015563964787,-3.4544857121298946,10.190488824922852,-0.043242077866722184,6.77924519065968,-9.15193251550292,85.99439656185687,37.050241995148966,3.4112436342631938,12,-4.385002136230469,-6.930000305175781,-19.74500274658203,-22.68500518798828,-30.910003662109375,0,-0.08849484384368456,2.8808641053444233,226.66000366210938,1.403601622104612,224.5,-1.0792020123429593,229.0500030517578,-0.08849484384368456 3068,2021-12-14,224.8000030517578,229.3999938964844,224.25,227.38999938964844,862100.0,-0.01808333775443205,-1.7913227583241136,-0.9350152863084253,45.228039166347436,52.72689827848285,-0.555633981629569,1.1961197203994232,-9.864203614946177,-20.953476240971327,32.92683505974979,5.149993896484403,2.579823345387126,-1.1104980468749943,-6.959791598699809,4.73879550494982,-4.035144822787402,1.814148729037413,-4.605855825234357,28.01120687628626,-16.163904975224646,2.9246467759124113,12,-0.24500274658203125,-2.7900009155273438,-15.25,-18.19000244140625,-28.710006713867188,1,-0.07744663445623223,1.0712779944147124,228.94000244140625,2.8808641053444233,226.66000366210938,1.403601622104612,224.5,-0.07744663445623223 3069,2021-12-15,228.57000732421875,228.8699951171875,224.75999450683597,225.2100067138672,1818600.0,0.016770481411394478,1.0757703615506886,-1.2972993672601303,50.35985641739624,51.06074337130159,-3.269529974508629,-2.2173810242540526,-13.046826045554468,-24.307849711493475,31.870480891955665,4.110000610351534,1.5467313585108968,2.361006164550787,-3.3853733278495213,8.107385656951095,-0.5121835816493672,5.234195910750941,-7.986025889099977,80.81239167647945,37.28953266895925,2.8731897462001603,12,-4.015007019042969,-6.560005187988281,-19.020004272460938,-21.050003051757812,-31.19000244140625,2,-0.11138822198029252,-1.7913227583241136,224.8000030517578,1.0712779944147124,228.94000244140625,2.8808641053444233,226.66000366210938,-0.11138822198029252 3070,2021-12-16,229.1999969482422,230.7899932861328,227.4199981689453,229.3300018310547,1519000.0,0.0027562217431695846,1.2098417081907507,-0.038691922380007356,53.51295162443596,50.754037346242164,-3.77440256204099,-2.611076010212173,-13.137702091262156,-24.512409385135413,30.67223857836156,3.3699951171875,1.1668205840085477,2.755995941162098,-3.079828797622156,8.591820679946352,-0.16191642823002894,5.673908310554225,-8.241774672871912,80.1001466678889,31.612778190285127,2.9179123693921225,12,-3.31500244140625,-7.189994812011719,-19.197494506835938,-21.67999267578125,-38.5899963378906,3,-0.13547121930708172,1.0757703615506886,228.57000732421875,-1.7913227583241136,224.8000030517578,1.0712779944147124,228.94000244140625,-0.13547121930708172 3071,2021-12-17,222.13999938964844,229.8800048828125,220.5500030517578,227.27999877929688,2119900.0,-0.0308027820793908,-1.242791040588051,39.53697183098591,43.244800456706415,49.4825421653282,3.757559406782576,4.309138101583926,-5.706549846021801,-17.040883462939917,28.50772487047436,9.330001831054688,1.1927162733958312,-4.075001525878918,-10.216653494285168,2.066650442527333,-7.145827510082029,-1.0041755416758065,8.649993896484375,15.527322795222087,-29.66222323430358,3.07082598420312,12,3.529998779296875,-0.12999725341796875,-11.53499984741211,-14.6199951171875,-34.38000488281247,4,-0.1066444697330371,1.2098417081907507,229.1999969482422,1.0757703615506886,228.57000732421875,-1.7913227583241136,224.8000030517578,-0.1066444697330371 3072,2021-12-20,221.30999755859372,221.72999572753903,214.55999755859372,216.7700042724609,1025700.0,-0.003736390714572879,1.6654319692100867,-0.8832672811743926,46.329899424130126,48.683634052090916,5.0215717457342635,4.692974837154765,-4.530919161163581,-15.840558221766798,26.08642818645618,7.580001831054716,0.2863219530004528,-4.46900329589846,-10.707633382474626,1.7696267906777052,-7.588318339186543,-1.3496882526103775,9.479995727539091,41.58965974677729,-6.457047884089839,3.1193150432880787,12,1.3649978637695597,1.335006713867216,-9.549995422363253,-13.789993286132784,-33.00999450683591,0,-0.09692285565437708,-1.242791040588051,222.13999938964844,1.2098417081907507,229.1999969482422,1.0757703615506886,228.57000732421875,-0.09692285565437708 3073,2021-12-21,221.9900054931641,222.22999572753903,218.80999755859372,220.5,574700.0,0.0030726489633181586,2.472104101312985,0.3281955278910301,52.67349880637768,48.37955333822636,4.24737338484843,3.6869153013612106,-4.819966647540099,-16.176539041595333,23.39896939366225,3.4199981689453125,0.15805497039133343,-3.4619956970214503,-9.778595733568892,2.8546043395259915,-6.620295715295157,-0.3036956787477436,8.150787963867145,45.779481765131436,-7.6723470543944,3.158300018273714,12,0.6849899291991903,1.074996948242159,-10.217502593994169,-14.470001220703153,-28.70001220703128,1,-0.10793281733850413,1.6654319692100867,221.30999755859372,-1.242791040588051,222.13999938964844,1.2098417081907507,229.1999969482422,-0.10793281733850413 3074,2021-12-22,223.8500061035156,223.9900054931641,220.8800048828125,222.5800018310547,818100.0,0.00837875834193258,3.0128961124618656,0.8523487183688163,47.44822114517197,48.37392524478349,1.7569441244752113,1.4715514666429215,-6.298662985676714,-17.67916208311894,21.313741344523557,3.110000610351591,0.1654791210453368,-1.328495025634794,-7.409201221467669,4.7522111701980805,-4.368848123551231,1.7118580722816432,5.667555517578137,57.239747322659916,4.06393542223546,3.0403530979164333,12,-1.1750106811523153,-0.7850036621093466,-11.482505798339815,-15.88500213623044,-27.720001220703097,2,-0.1240116551651459,2.472104101312985,221.9900054931641,1.6654319692100867,221.30999755859372,-1.242791040588051,222.13999938964844,-0.1240116551651459 3075,2021-12-23,225.52999877929688,226.72000122070312,223.5800018310547,224.38999938964844,475600.0,0.007504992762896734,-1.2753664051658844,0.8976342949141747,55.23758637650802,49.38896226419928,0.26644079361076933,-0.4421863981762044,-7.58995541315565,-18.964269640095836,18.94251300708219,3.1399993896484375,0.02289298067015011,0.4854980468749943,-5.429791590587854,6.400787684337843,-2.472146771856444,3.4431428656064327,3.389260279296849,71.60571785994595,13.805995114278893,2.957644818731431,12,-2.8550033569335938,-2.464996337890625,-9.474998474121094,-15.354995727539062,-28.959991455078125,3,-0.12481707111625484,3.0128961124618656,223.8500061035156,2.472104101312985,221.9900054931641,1.6654319692100867,221.30999755859372,-0.12481707111625484 3076,2021-12-27,227.41000366210938,227.8000030517578,225.02999877929688,226.25,501300.0,0.008335941528790913,1.8556709139531224,1.0175476168168007,57.11329472194352,50.127572015446376,-1.6717957042056355,-2.3148609313522286,-9.153916914471893,-20.418321339567512,16.858382666216738,2.7700042724609375,-0.471505502926334,2.2855026245117074,-3.7160272215845964,8.287032470608011,-0.7152622985364587,5.2862675475598735,0.9348849364843375,97.05438649666877,33.78836200062213,3.0007649230481532,12,-4.735008239746094,-4.345001220703125,-10.580001831054688,-16.459999084472656,-27.300003051757784,0,-0.16182227016906436,-1.2753664051658844,225.52999877929688,3.0128961124618656,223.8500061035156,2.472104101312985,221.9900054931641,-0.16182227016906436 3077,2021-12-28,228.0800018310547,229.2400054931641,227.41000366210938,227.75999450683597,344500.0,0.0029462123836065945,-2.5882775334351154,0.2758675120359651,53.687149671232795,51.06747318265586,-2.7676633130213304,-3.235820910130826,-9.463911306387786,-20.69294625574696,14.59017411030265,1.830001831054716,-0.1966614544815002,3.0095008850097713,-2.857060838314169,8.876062608333712,0.07622002334778699,5.942781746671756,-13.520004272460966,88.8782092076406,24.39537978719241,2.933280861661977,12,-5.405006408691406,-5.0149993896484375,-10.2550048828125,-16.13500213623047,-31.139999389648438,1,-0.17678010785919274,1.8556709139531224,227.41000366210938,-1.2753664051658844,225.52999877929688,3.0128961124618656,223.8500061035156,-0.17678010785919274 3078,2021-12-29,229.3000030517578,230.1000061035156,228.0500030517578,228.67999267578125,472800.0,0.005349005659894823,-1.1808663468796115,1.9374880793440592,50.37413943818798,51.069060184966055,-3.6679335514966454,-4.328863338276648,-10.315526905067287,-21.47804456351696,13.403584946424205,2.050003051757784,0.03551486290865569,4.008001708984381,-2.153779178735249,10.16978259670401,0.9271112651245517,7.08889215284421,-14.446405334472672,91.32317846161003,29.311793095920734,3.080890443859816,12,-6.625007629394531,-6.2350006103515625,-9.545005798339844,-15.425003051757812,-31.550003051757812,2,-0.1788050564951168,-2.5882775334351154,228.0800018310547,1.8556709139531224,227.41000366210938,-1.2753664051658844,225.52999877929688,-0.1788050564951168 3079,2021-12-30,228.08999633789062,230.30999755859372,227.8500061035156,229.3800048828125,298000.0,-0.005276958995914516,-1.779668614976031,-2.0806241232495757,55.96939717902761,51.34199857992068,-2.8308735131577407,-2.5859273040113067,-8.77616025453898,-19.82505788605306,13.289204153608758,2.459991455078125,-0.1724759527536719,2.3754951477050668,-3.29361524584246,8.044605541252594,-0.4590600490686825,5.210050344478816,-12.626542285156262,67.01333387748097,3.4252697707625828,2.8345551967737617,12,-5.654998779296903,-5.409996032714844,-7.899993896484375,-13.779991149902344,-31.05999755859375,3,-0.15257136924236425,-1.1808663468796115,229.3000030517578,-2.5882775334351154,228.0800018310547,1.8556709139531224,227.41000366210938,-0.15257136924236425 3080,2021-12-31,228.72999572753903,229.2899932861328,227.27999877929688,227.9199981689453,662600.0,0.0028059073169535154,1.0829037664842984,-0.6279009249840096,53.62520463076135,52.49537682148234,-3.9611064399659313,-3.162836927778443,-9.068703285259204,-20.014497105541494,13.118259433362633,2.0099945068359375,0.253133299124471,2.8724945068359204,-2.9551963580011886,8.70018537167303,-0.04135092558263409,5.786339939254475,-12.375749064453117,70.07571597838322,6.425737215879209,2.913845432418557,12,-6.2949981689453125,-6.049995422363253,-8.539993286132784,-14.419990539550753,-30.539993286132784,4,-0.14252608513821396,-1.779668614976031,228.08999633789062,-1.1808663468796115,229.3000030517578,-2.5882775334351154,228.0800018310547,-0.14252608513821396 3081,2022-01-03,221.66000366210938,227.88999938964844,218.6199951171875,227.66000366210938,912100.0,-0.03090977220955038,1.8699741592301624,-7.40742973400674,39.08218419474867,51.69007512932884,3.3901482396549056,4.119133616640056,-1.7652530899349301,-12.576307991941519,13.466256409194443,10.110000610351534,-0.08218540002022223,-4.197998046875,-10.024168979337361,1.628172885587361,-7.111083513106166,-1.2849125806438337,-4.468411945292985,26.005200256880222,-33.38004939636454,2.913085466231179,1,2.80499267578125,1.0199966430664062,-1.1525001525878906,-7.349998474121094,-22.600006103515653,0,-0.11319135578530859,1.0829037664842984,228.72999572753903,-1.779668614976031,228.08999633789062,-1.1808663468796115,229.3000030517578,-0.11319135578530859 3082,2022-01-04,221.72999572753903,224.52999877929688,221.16000366210938,222.0,864800.0,0.00031576317005010957,-3.78017423299605,0.045000712076827654,44.75570810295694,50.810320606726535,3.783917558218292,4.253018839532018,-1.622595642068319,-12.270126039836356,13.8330595740184,3.3699951171875,-0.7029845670556938,-4.119005584716831,-9.971353676671441,1.7333425072377793,-7.04517963069415,-1.1928315387395116,-3.751299660216006,26.603934652193484,-35.23181910556818,2.9261740459773105,1,2.735000610351591,0.9500045776367472,-0.7424926757812216,-7.419990539550753,-27.039993286132784,1,-0.09750595559364017,1.8699741592301624,221.66000366210938,1.0829037664842984,228.72999572753903,-1.779668614976031,228.08999633789062,-0.09750595559364017 3083,2022-01-05,214.30999755859372,219.9900054931641,213.8500061035156,216.7899932861328,1013800.0,-0.033464115419291174,-2.611787039821175,9.185024018083343,28.341407702818643,48.687341335353956,11.175124434289302,11.379884377475122,5.99075703111717,-4.531005332634976,13.93473410076626,7.8799896240234375,-0.35713523838742844,-10.982503509521507,-18.789044269352132,-3.175962749690882,-14.88577388943682,-7.0792331296061946,16.0,2.794603243467733,-54.30096317065447,3.9032703799153095,1,7.7700042724609375,8.010002136230497,7.305004119873075,7.62939455967171e-06,-21.399993896484347,2,-0.08105079238050206,-3.78017423299605,221.72999572753903,1.8699741592301624,221.66000366210938,1.0829037664842984,228.72999572753903,-0.08105079238050206 3084,2022-01-06,212.6699981689453,216.82000732421875,212.25,213.1199951171875,1117700.0,-0.007652463293038925,-6.085319549094522,0.18145069495289864,25.641022181687973,45.39883420259616,12.362513180278711,12.363708918803297,7.831606986219043,-2.5807346847679185,13.551640756460106,4.57000732421875,-0.19914334102014664,-11.803502655029291,-21.220937815972064,-2.386067494086518,-16.512220235500678,-7.094785074557905,17.310799560546855,2.4647789579066792,-49.5843272793043,4.708717580471388,1,8.610000610351562,8.849998474121094,9.3175048828125,1.6400070190429688,-20.86000061035159,3,-0.0701556321879161,-2.611787039821175,214.30999755859372,-3.78017423299605,221.72999572753903,1.8699741592301624,221.66000366210938,-0.0701556321879161 3085,2022-01-07,206.6499938964844,212.32000732421875,206.25999450683597,212.32000732421875,1669600.0,-0.02830678668496822,1.1375655964907458,12.600115289410265,26.451800272700382,41.99200148601359,17.235214801388736,17.895374248981312,14.097548479374467,3.6921372144304883,14.11875548875755,6.410003662109347,-0.6240987161115754,-16.931006622314413,-29.268488792244085,-4.593524452384742,-23.09974770727925,-10.762265537349577,22.62157192382807,1.8030480888071223,-52.59936777851953,6.168741084964829,1,11.63500213623044,11.874999999999972,15.260009765624972,7.660011291503878,-12.379989624023494,4,-0.046552119048241525,-6.085319549094522,212.6699981689453,-2.611787039821175,214.30999755859372,-3.78017423299605,221.72999572753903,-0.046552119048241525 3086,2022-01-10,206.67999267578125,207.3000030517578,202.5399932861328,205.2400054931641,1957600.0,0.00014516709500544955,2.5522355767862126,-0.25396539196425794,27.20472646870016,39.04951001906552,15.595454362888972,17.172202630299722,14.272483516844318,3.9535141662472313,14.869280766029163,4.760009765625,-0.9669168309486338,-15.90200729370116,-30.259970268234525,-1.5440443191677957,-23.08098878096783,-8.723025806434492,21.210878865722634,18.82673194845459,-35.65986601128746,7.17898148726668,1,9.745002746582031,9.985000610351562,15.230010986328125,7.630012512207031,-12.6099853515625,0,-0.04107794917378982,1.1375655964907458,206.6499938964844,-6.085319549094522,212.6699981689453,-2.611787039821175,214.30999755859372,-0.04107794917378982 3087,2022-01-11,208.67999267578125,208.9900054931641,203.9600067138672,207.25,916800.0,0.00967679538840227,3.9072720506139595,0.9930593084740211,30.08078803155142,36.794693196105904,11.794480665729424,14.31024329506684,12.474256873047295,2.196886710008357,15.015685530192924,5.029998779296903,-1.8242589433658907,-12.88900680541991,-28.18631265883755,2.4082990479977298,-20.53765973212873,-5.24035387871109,17.182808605292962,35.186218306336755,-19.55899516592669,7.648652926708827,1,7.745002746582031,7.9850006103515625,13.532508850097656,5.630012512207031,-18.379989624023438,1,-0.04609926899956229,2.5522355767862126,206.67999267578125,1.1375655964907458,206.6499938964844,-6.085319549094522,212.6699981689453,-0.04609926899956229 3088,2022-01-12,207.38999938964844,210.5399932861328,206.4199981689453,209.00999450683597,1010100.0,-0.006181681672459249,-1.31460558574931,-1.1328695206795196,24.939073999129207,33.346879509450524,10.783722922168096,14.998001891818205,13.998070304293009,3.6979181264899523,15.257061475092538,4.1199951171875,-3.0601195903946916,-13.30849990844726,-29.768884174725542,3.1518843578310225,-21.538692041586415,-5.0783077753081045,16.60697725183047,33.963594787654074,-19.620644402520753,8.230192133139147,1,8.524993896484375,9.274993896484375,14.630001068115234,6.920005798339844,-18.089996337890625,2,-0.06123726787992889,3.9072720506139595,208.67999267578125,2.5522355767862126,206.67999267578125,1.1375655964907458,206.6499938964844,-0.06123726787992889 3089,2022-01-13,203.1100006103516,208.0500030517578,202.69000244140625,207.7400054931641,886200.0,-0.020637440531814155,1.041904994419665,2.8580363197949916,18.369065635635863,29.429530732214364,12.457736337200743,18.206246194910563,18.455048260427276,8.14832642420626,15.654469193080953,5.3600006103515625,-4.410828232896279,-16.315498352050753,-34.09762562287045,1.4666289187689472,-25.206561987460617,-7.424434716640889,19.170417362699624,5.828287382809682,-43.59777460253182,8.891063635409852,1,12.104995727539034,13.554992675781222,18.90999984741208,11.20000457763669,-16.66999816894534,3,-0.05021907792620217,-1.31460558574931,207.38999938964844,3.9072720506139595,208.67999267578125,2.5522355767862126,206.67999267578125,-0.05021907792620217 3090,2022-01-14,198.1499938964844,203.1100006103516,196.8300018310547,201.27999877929688,1439100.0,-0.024420297863040785,-1.1767801513717169,0.676026259590281,12.019706501941258,26.42258876634687,14.107331772942018,21.84057106007677,23.377502657668884,13.257059262601587,15.882208394300996,6.279998779296903,-5.996501724790818,-19.723004913330044,-39.24826741183213,-0.19774241482795674,-29.485636162581102,-9.960373664078986,22.551190101613344,9.627956879147407,-32.37829630856242,9.762631249251045,1,12.530006408691378,15.660003662109347,23.87000656127927,16.160011291503878,-20.529998779296903,4,-0.03199594515860926,1.041904994419665,203.1100006103516,-1.31460558574931,207.38999938964844,3.9072720506139595,208.67999267578125,-0.03199594515860926 3091,2022-01-18,198.4499969482422,199.13999938964844,193.30999755859372,194.6499938964844,1617900.0,0.0015140199898997508,1.2509625099785957,-1.214056589056591,11.166435618298792,22.690447379162638,11.363778623712307,20.738022326646217,22.968189092593008,13.098657942619894,18.04195975127032,5.830001831054716,-7.89015519264953,-18.23850173950194,-39.47330587080745,2.9963023918035674,-28.855903805154696,-7.621099673849187,19.864068833151265,29.831692769564004,-5.987575027239732,10.617402065652758,1,8.200004577636719,13.599998474121094,23.570003509521484,15.860008239746094,-19.229995727539062,1,-0.02106320352764457,-1.1767801513717169,198.1499938964844,1.041904994419665,203.1100006103516,-1.31460558574931,207.38999938964844,-0.02106320352764457 3092,2022-01-19,199.8600006103516,202.5,198.4199981689453,199.3600006103516,1730000.0,0.007105082810745289,-2.4285659332204137,0.13157884169822254,11.606670248542216,20.83103210646525,7.292116222204982,18.591858046484532,21.527804073154073,11.840531505931153,19.131657025122294,4.0800018310546875,-9.920112885212205,-15.755998229980435,-38.14344905275098,6.631452592790112,-26.949723641365694,-4.562272818595176,15.453576984305897,38.01511709773004,8.835987488570396,11.193725411385268,1,5.205001831054659,12.18999481201169,23.357498168945284,14.45000457763669,-20.32000732421878,2,-0.028970245514113868,1.2509625099785957,198.4499969482422,-1.1767801513717169,198.1499938964844,1.041904994419665,203.1100006103516,-0.028970245514113868 3093,2022-01-20,198.02999877929688,203.4499969482422,197.8000030517578,201.58999633789062,976600.0,-0.009156418620364648,-1.8109499191509713,-7.1199951171875,11.421965924641128,19.251136966793375,7.342038462512363,19.536443422931654,23.29521699707351,13.785528152136095,20.320823895823924,5.649993896484375,-11.077767601550221,-16.387999725341786,-39.87652155544012,7.10052210475655,-28.13226064039094,-4.643738810292632,14.643149211032949,32.021705981670955,7.313229543730131,11.744260915049162,1,4.785003662109375,14.019996643066406,25.25250244140625,16.280006408691406,-20.69000244140625,3,-0.039034468389580135,-2.4285659332204137,199.8600006103516,1.2509625099785957,198.4499969482422,-1.1767801513717169,198.1499938964844,-0.039034468389580135 3094,2022-01-21,196.08999633789062,201.5800018310547,195.6999969482422,197.8000030517578,893000.0,-0.00979650786933739,-3.72288506909336,0.4803392939804893,9.463482559459337,17.363546109766595,7.468197589366355,20.332563423415024,25.104309089181584,15.810293319532718,22.044706228672357,5.8800048828125,-12.723253400429172,-16.940001678466786,-41.344693260830525,7.464689903896954,-29.142347469648655,-4.737655887284916,14.259573600630858,27.41616318177392,8.097427946091184,12.202345791181877,1,5.834999084472656,15.959999084472656,27.1925048828125,18.220008850097656,-16.729995727539062,4,-0.03462692341751439,-1.8109499191509713,198.02999877929688,-2.4285659332204137,199.8600006103516,1.2509625099785957,198.4499969482422,-0.03462692341751439 3095,2022-01-24,197.3800048828125,197.3999938964844,191.1199951171875,195.7899932861328,1519900.0,0.006578655561291447,6.705569025396918,-0.9298276923626045,14.791196283370738,15.984264978063326,5.280229326506657,17.734767425068185,23.77530833170104,14.59776162776447,24.504583340498222,6.279998779296903,-13.237345264641618,-14.242493438720714,-38.85784496675694,10.372858089315514,-26.55016920273883,-1.9348176747026002,10.92481637011764,50.77055017022272,30.963426928415235,12.307675764018116,1,3.4499893188476562,13.574989318847656,25.902496337890625,16.93000030517578,-15.650009155273466,0,-0.055426092667803406,-3.72288506909336,196.08999633789062,-1.8109499191509713,198.02999877929688,-2.4285659332204137,199.8600006103516,-0.055426092667803406 3096,2022-01-25,190.6100006103516,196.6499938964844,188.94000244140625,193.72999572753903,976800.0,-0.03429934190385886,-1.386997415923025,-1.9622467683271718,12.214694524254313,13.999143477252538,10.651054618078632,22.774089013933263,30.453605949054094,21.385904727051894,26.941776815277578,8.44000244140625,-13.760343340027276,-19.172497558593733,-44.31489829597237,5.969903178784904,-31.74369792728305,-6.601297189904415,15.288944983574567,11.509295666229043,-7.13081736983515,12.571200368689313,1,9.12999725341794,19.01499938964841,33.33749771118161,23.920005798339815,-7.930007934570341,1,-0.06814965348916024,6.705569025396918,197.3800048828125,-3.72288506909336,196.08999633789062,-1.8109499191509713,198.02999877929688,-0.06814965348916024 3097,2022-01-26,187.75999450683597,193.5500030517578,185.9600067138672,190.42999267578125,1209100.0,-0.014952028195738043,-1.4210615975799994,0.8557699831761871,13.73944212314133,12.75473993547611,11.42270621651079,23.661689027959056,33.071156943117614,24.213071614419135,29.30494091894449,7.589996337890625,-14.062376572431958,-20.006503295898398,-45.43575861225591,5.422752020459114,-32.721130954077154,-7.291875637719642,15.425520182686995,10.291531149234519,-9.925263353820721,12.714627658178756,1,9.245010375976534,20.375007629394503,36.080005645751925,27.975006103515597,-0.05999755859377842,2,-0.045483561653075766,-1.386997415923025,190.6100006103516,6.705569025396918,197.3800048828125,-3.72288506909336,196.08999633789062,-0.045483561653075766 3098,2022-01-27,188.3000030517578,193.1100006103516,187.6699981689453,189.02999877929688,983300.0,0.0028760575240760478,-4.467324045178188,0.27340682702693725,15.685768133702993,12.456595768594678,8.817234659263192,20.967591228485333,32.243436950373194,23.645467945292808,31.624139185481358,5.440002441406278,-14.490827995197549,-17.416494750976568,-42.13714856117036,7.304159059217227,-29.77682165607345,-5.056167845879685,11.784920202147106,14.980775092021664,-7.172475701639458,12.360326905096896,1,6.404998779296875,19.834999084472656,34.3599967956543,29.74500274658203,-0.8000030517578125,3,-0.04652155933963076,-1.4210615975799994,187.75999450683597,-1.386997415923025,190.6100006103516,6.705569025396918,197.3800048828125,-0.04652155933963076 3099,2022-01-28,193.2899932861328,193.3000030517578,185.58999633789062,188.2899932861328,608800.0,0.026500213242181436,2.071703871218753,-6.849355155619657,30.626463977469328,14.524013265875574,2.556645858410576,13.952129341551569,26.87045986833664,18.68807428781693,34.08461581612183,7.7100067138671875,-15.12853596162833,-10.686504364013672,-33.61003174021178,12.237023012184437,-22.14826805211274,0.7752593240853969,4.252444990565323,65.19897154965228,38.79971870563575,11.461763688099058,1,1.2300033569335938,14.660003662109375,29.580005645751953,24.780014038085938,-8.259994506835938,4,-0.08251848260261951,-4.467324045178188,188.3000030517578,-1.4210615975799994,187.75999450683597,-1.386997415923025,190.6100006103516,-0.08251848260261951 3100,2022-01-31,196.1300048828125,196.9499969482422,192.16000366210938,193.13999938964844,982600.0,0.014693008926103701,1.0691162076386393,0.5980010986328125,35.854147571035725,17.26709237173523,-0.6705496604573398,9.006343269887395,23.611314394408822,15.845930901656004,36.51216351156632,4.7899932861328125,-15.503451594864487,-6.216493225097651,-26.17308992641918,13.74010347622388,-16.194791575758416,3.7618051255631144,-10.540008544921875,92.78176037523724,62.72201039914809,9.978298350660761,1,-1.6100082397460938,11.819992065429688,26.739994049072266,22.23999786376953,-8.860000610351591,0,-0.08550453196837982,2.071703871218753,193.2899932861328,-4.467324045178188,188.3000030517578,-1.4210615975799994,187.75999450683597,-0.08550453196837982 3101,2022-02-01,196.57000732421875,197.66000366210938,191.88999938964844,195.5200042724609,1059600.0,0.002243422375220794,2.572762789291434,0.35117094405292015,33.05349666297117,19.65007308444956,-1.5704196210705277,6.946431342875201,22.677081085781737,15.429964933042385,38.446044418860986,5.7700042724609375,-15.240488817256875,-4.521990966796864,-22.41431966517527,13.370337731581543,-13.468155315986053,4.4241733823923255,-10.980010986328125,90.9693813051503,59.015193685394564,8.946164349189198,2,-2.0500106811523438,11.379989624023438,26.299991607666016,21.79999542236328,-11.730010986328125,1,-0.07549479088232869,1.0691162076386393,196.1300048828125,2.071703871218753,193.2899932861328,-4.467324045178188,188.3000030517578,-0.07549479088232869 3102,2022-02-02,200.1100006103516,200.4900054931641,196.58999633789062,196.94000244140625,956200.0,0.01800881698240997,-1.0155032035485607,3.019037100547807,40.41602050573312,22.871634704570894,-5.6671862282395296,1.7957430464346373,18.56709455372257,11.923819659383952,40.25713138996816,3.919998168945341,-14.096363273897964,0.09900207519532955,-14.925955733680468,15.123959884071127,-7.413476829242569,7.611480979633228,-14.037203979492205,97.44963322604397,63.03357303219583,7.512478904437898,2,-6.525001525878935,7.839996337890597,22.759998321533175,18.26000213623044,-18.07000732421878,2,-0.08710213323375848,2.572762789291434,196.57000732421875,1.0691162076386393,196.1300048828125,2.071703871218753,193.2899932861328,-0.08710213323375848 3103,2022-02-03,196.94000244140625,199.97999572753903,196.52999877929688,197.6300048828125,901100.0,-0.01584127809343161,-3.569502829425993,-0.21766651103013537,41.63277552802508,26.446000589967085,-2.9816123638415206,3.7921264900821257,21.166868676735305,15.11803865713648,41.03393337069628,3.580001831054716,-12.995503812325978,-2.2024963378906364,-15.675223205391632,11.270230529610359,-8.938859771641148,4.5338670958598755,-10.002173278808584,76.17449080223275,36.56665179889295,6.736363433750499,2,-3.9000015258789062,11.009994506835938,25.929996490478516,21.43000030517578,-10.990005493164062,3,-0.04691787030881733,-1.0155032035485607,200.1100006103516,2.572762789291434,196.57000732421875,1.0691162076386393,196.1300048828125,-0.04691787030881733 3104,2022-02-04,197.75,199.3000030517578,194.8699951171875,195.92999267578125,1067700.0,0.004112915347580293,-1.2487335987483152,-2.6376824413976117,49.38876297602055,30.290174666928177,-3.9463793871454698,1.90470374646884,19.75883429690205,14.328595765167108,41.710184728634445,4.4300079345703125,-11.972569615892837,-0.646498870849598,-12.523134490197833,11.230136748498637,-6.584816680523716,5.29181893882452,-9.999040257568339,68.13949362147562,23.717442013588297,5.938317809674113,2,-4.709999084472656,10.199996948242188,25.119998931884766,20.62000274658203,-6.839996337890625,4,-0.05183312262958284,-3.569502829425993,196.94000244140625,-1.0155032035485607,200.1100006103516,2.572762789291434,196.57000732421875,-0.05183312262958284 3105,2022-02-07,197.02999877929688,199.17999267578125,196.82000732421875,197.75,824200.0,-0.0036409669820638424,-3.14038281354571,-0.39560347429491266,47.857578624822445,34.25049512254686,-3.666856895836844,1.9679437191821592,19.895886107626893,15.08114070427851,41.71617196271594,2.3599853515625,-10.769969446747524,-0.8855003356933651,-12.116366420536224,10.345365749149494,-6.50093337811478,4.72993270672805,-8.51469629182128,59.76739234577081,12.942097373695198,5.615433042421427,2,-3.9899978637695312,10.409996032714844,25.52750015258789,21.340003967285156,-1.600006103515625,0,-0.06090443117467503,-1.2487335987483152,197.75,-3.569502829425993,196.94000244140625,-1.0155032035485607,200.1100006103516,-0.06090443117467503 3106,2022-02-08,198.19000244140625,198.9199981689453,194.3000030517578,196.38999938964844,982100.0,0.005887446933442675,1.8343576085786368,-2.5,47.461239509881985,37.997361498851376,-4.066163807430343,0.14680589256840904,18.231764531218317,13.994447209089515,41.45347466778097,4.6199951171875,-9.189697492663242,0.6990028381347599,-9.751720479209695,11.149726155479215,-4.526358820537467,5.924364496806987,-8.956217773589344,62.843260991746654,14.287887998554432,5.22536165867223,2,-5.150001525878906,8.549995422363281,24.367496490478516,20.18000030517578,4.220001220703125,1,-0.05509863279896665,-3.14038281354571,197.02999877929688,-1.2487335987483152,197.75,-3.569502829425993,196.94000244140625,-0.05509863279896665 3107,2022-02-09,199.05999755859372,203.9900054931641,198.1000061035156,200.67999267578125,1211400.0,0.004389702338515766,-2.327703925929736,-0.8999957614546845,51.61290014269557,41.98926505540611,-3.5365976493054347,-1.5608748347991082,16.74936986722031,13.225121001872367,41.16200003446516,5.889999389648494,-8.157117636217663,2.049997711181618,-7.0277327972068235,11.12772821957006,-2.4888675430125886,6.588862965375824,-9.150839641255999,49.12273795201549,-1.4610765029109274,4.538865254194214,2,-4.269996643066378,6.000000000000028,24.51250076293948,19.31000518798831,9.18000793457037,2,-0.07143575502414745,1.8343576085786368,198.19000244140625,-3.14038281354571,197.02999877929688,-1.2487335987483152,197.75,-0.07143575502414745 3108,2022-02-10,194.69000244140625,197.3500061035156,192.7100067138672,195.3500061035156,1516000.0,-0.02195315568564271,-1.0086598673606768,0.40741089593848784,47.96275720329084,43.91551985827516,2.0508052539257733,1.9066388204518034,20.581860317485848,17.66181558821711,41.458323249921115,6.349990844726534,-6.232277811125101,-1.68499755859375,-9.376389321798001,6.006394204610501,-5.530693440195876,2.1606983230083756,-3.6543767180024247,17.55315551250865,-34.47569048440653,3.8456958816021265,2,3.25,8.099998474121094,28.882495880126953,23.68000030517578,15.6300048828125,3,-0.06497513481248518,-2.327703925929736,199.05999755859372,1.8343576085786368,198.19000244140625,-3.14038281354571,197.02999877929688,-0.06497513481248518 3109,2022-02-11,192.91000366210938,195.7400054931641,192.0399932861328,194.72999572753903,807400.0,-0.009142733355466337,-1.0786510593247742,2.7575484348269126,43.586799945707604,44.77470345546093,4.2144259535616015,3.039115678590946,21.961192696289515,19.478881440886823,41.38809443137519,3.7000122070312784,-4.306218006182604,-2.9549964904785213,-10.099256298546692,4.189263317589649,-6.527126394512607,0.617133413555564,11.080001831054716,7.280414119281454,-43.05251129366323,3.572129904034085,2,5.029998779296875,8.294998168945312,29.289997100830078,25.459999084472656,18.23999023437503,4,-0.036079034688413336,-1.0086598673606768,194.69000244140625,-2.327703925929736,199.05999755859372,1.8343576085786368,198.19000244140625,-0.036079034688413336 3110,2022-02-14,191.80999755859372,196.3500061035156,190.0399932861328,193.38999938964844,1024600.0,-0.005702172425657959,-1.4648437616414975,0.8681366589813748,52.056197090372386,46.886114614061064,5.182154579684152,3.836490487154407,22.438647248344154,20.56826018028508,40.83714370758541,6.310012817382784,-2.462038602096129,-3.738002777099638,-11.016727375095996,3.540721820896721,-7.377365076097817,-0.09864047810145848,11.941007690429757,12.688191567092444,-40.79773140817831,3.639362298998184,2,5.205001831054716,7.145004272460966,29.59000015258792,26.56000518798831,15.839996337890682,0,-0.004692111505863572,-1.0786510593247742,192.91000366210938,-1.0086598673606768,194.69000244140625,-2.327703925929736,199.05999755859372,-0.004692111505863572 3111,2022-02-15,194.2700042724609,194.77999877929688,193.1699981689453,194.00999450683597,982600.0,0.01282522676178921,1.515628352764466,-0.16456295208935043,61.3060226353653,49.207225961797974,2.639113282062141,1.1038687176906308,19.507882877974396,18.057374994615998,39.96326875046881,2.9700012207031534,-1.5277604843264214,-1.0689964294433878,-8.236059596370353,6.0980667374835775,-4.652528012906856,2.5145351540200807,8.93256049804694,30.322632866199413,-27.44453460980756,3.583531583463479,2,2.7449951171875284,3.7949905395508097,24.1349906921387,24.099998474121122,13.970001220703182,1,0.005971011364644285,-1.4648437616414975,191.80999755859372,-1.0786510593247742,192.91000366210938,-1.0086598673606768,194.69000244140625,0.005971011364644285 3112,2022-02-16,194.07000732421875,194.91000366210938,191.30999755859372,193.7700042724609,755100.0,-0.0010294793011981218,2.636377648137759,1.1538145539909719,60.140606136018306,51.26365158490833,2.1146099007639236,0.8936720919397487,19.216710010303757,18.220781118986707,39.88148477206579,3.6000061035156534,-0.947246662064714,-0.9794937133789006,-7.838785935446765,5.879798508688964,-4.409139824412819,2.4501523976550175,8.606054586914098,55.13005433455328,-7.716795576286394,3.42964611103393,2,2.9449920654296875,3.9949874877929688,22.474987030029297,22.98499298095703,13.92999267578125,2,0.04297416408068444,1.515628352764466,194.2700042724609,-1.4648437616414975,191.80999755859372,-1.0786510593247742,192.91000366210938,0.04297416408068444 3113,2022-02-17,190.3000030517578,194.05999755859372,190.1499938964844,192.9600067138672,1289000.0,-0.019426001598292664,-1.6418747551395054,-8.866588678092848,44.50975206018786,50.721539260926924,5.412903214336239,4.2740018990598685,22.32781000809956,21.99960149767054,40.051398059988855,3.9200134277343466,-0.3797499202260326,-4.362998199462879,-11.384374569610145,2.6583781706843865,-7.873686384536512,-0.8523100143892464,11.870616114375025,4.120590134281926,-56.01510155117469,3.5106881850736285,2,6.714996337890625,7.764991760253906,26.244991302490234,26.75499725341797,21.300003051757784,3,0.0942722131041005,2.636377648137759,194.07000732421875,1.515628352764466,194.2700042724609,-1.4648437616414975,191.80999755859372,0.0942722131041005 3114,2022-02-18,189.3000030517578,191.38999938964844,188.38999938964844,190.47000122070312,1443900.0,-0.00525486066192038,-1.0066852765714227,0.4398483301400824,36.54981883568045,49.465121506577816,5.6861817716342955,4.995344454542646,22.52732155244226,23.0344666255576,40.09275675765789,3.0,-0.4197127609933773,-5.02349853515625,-12.401901348948769,2.354904278636269,-8.712699942052524,-1.3342971282599763,12.385391079175037,11.432197167925173,-42.73268098755563,3.68920140689626,2,6.8899993896484375,7.519996643066406,26.989990234375,27.75499725341797,25.5,4,0.11104069695505348,-1.6418747551395054,190.3000030517578,2.636377648137759,194.07000732421875,1.515628352764466,194.2700042724609,0.11104069695505348 3115,2022-02-22,186.44000244140625,193.3500061035156,185.55999755859372,188.5399932861328,1698000.0,-0.015108296694372414,-3.036273219248149,1.7948667788254626,31.787116554991997,47.72355228936781,7.6952541886875,7.371673744432172,24.683778551670002,25.902996419413682,39.82379987677193,7.790008544921875,-0.39882397117514756,-7.336499023437511,-15.355123358804093,0.6821253119290702,-11.345811191120788,-3.327186855754235,14.447668005049536,9.411810784611593,-38.4411570147476,4.009312167683286,2,8.334999084472656,8.334999084472656,29.49999237060547,30.61499786376953,30.529998779296875,1,0.13253588892675494,-1.0066852765714227,189.3000030517578,-1.6418747551395054,190.3000030517578,2.636377648137759,194.07000732421875,0.13253588892675494 3116,2022-02-23,177.6199951171875,183.0399932861328,176.6699981689453,182.69000244140625,2524100.0,-0.04730748341944846,1.207974781960216,2.414299727520436,16.01692715118179,43.76844417919962,14.852448176487712,15.988334771219854,32.613613436232384,34.713862470912034,39.6287393226251,9.770004272460938,-1.069162590869695,-15.507006072998053,-26.24783868470587,-4.7661734612902364,-20.877422378851975,-10.13658976714413,22.04146149823933,5.208315033667203,-34.86855931756818,5.370416305853909,2,9.390007019042969,12.710006713867188,34.625003814697266,36.58000946044922,37.010009765625,2,0.1690687963339046,-3.036273219248149,186.44000244140625,-1.0066852765714227,189.3000030517578,-1.6418747551395054,190.3000030517578,0.1690687963339046 3117,2022-02-24,179.22000122070312,179.41000366210938,175.0,175.17999267578125,1777000.0,0.009008029205608281,-1.00454989977736,-0.7968447157114137,21.890878425479798,40.87156875944284,11.334076281738788,14.456944576965299,30.050171255669767,33.11839703025805,39.22569641890099,4.410003662109375,-1.671258270069984,-13.480000305175793,-25.696808121598167,-1.2631924887534183,-19.58840421338698,-7.3715963969646054,18.142309550075538,22.140617844939975,-12.817843658362811,6.10840390821118,2,6.4550018310546875,10.275001525878906,30.12999725341797,33.220001220703125,34.899993896484375,3,0.16192391515902216,1.207974781960216,177.6199951171875,-3.036273219248149,186.44000244140625,-1.0066852765714227,189.3000030517578,0.16192391515902216 3118,2022-02-25,179.5399932861328,181.0200042724609,176.80999755859375,179.89999389648438,1324400.0,0.0017854707245295032,2.238440095073261,-0.08910887349584161,20.657430751535543,38.32386107120149,9.654310263426765,14.173719080434267,28.88406245777844,32.82369382583096,38.653662572296724,4.210006713867159,-2.431403117524127,-12.722007751464844,-26.169201233294388,0.7251857303647,-19.44560449237963,-5.998411010550058,15.1388401921524,24.74109959703509,-5.771496887327459,6.723596740914773,2,6.135009765625,9.955009460449219,29.017505645751953,32.90000915527344,37.47000122070315,4,0.15851625140984882,-1.00454989977736,179.22000122070312,1.207974781960216,177.6199951171875,-3.036273219248149,186.44000244140625,0.15851625140984882 3119,2022-02-28,177.33999633789062,179.0,175.22999572753906,178.75999450683594,1149700.0,-0.012253520276878094,2.968406427934693,3.944432670707413,19.717015492524027,34.73061867144057,10.519695760416255,15.934483537206177,30.073396322423918,34.99141602131428,37.92782364993633,4.30999755859375,-3.59842504478641,-14.124504852294933,-29.117960586938608,0.8689508823487415,-21.621232719616756,-6.62777698497311,14.977377123000366,12.752019398196907,-13.479236321511578,7.4967278673218365,2,7.6150054931640625,12.155006408691406,30.09250259399414,35.100006103515625,42.07000732421875,0,0.19318828506316454,2.238440095073261,179.5399932861328,-1.00454989977736,179.22000122070312,1.207974781960216,177.6199951171875,0.19318828506316454 3120,2022-03-01,179.36000061035156,180.9199981689453,176.11000061035156,177.30999755859375,1768700.0,0.011390573554609595,-1.1617981380835634,-1.4436659825275895,21.786041390309776,30.33950964421217,7.3174451445540285,13.274273682731604,27.025054353291296,32.91702469659674,37.87502745396805,4.80999755859375,-4.355980703326765,-11.266000366210932,-27.017411350849812,4.485410618427949,-19.141705858530372,-3.3902948738914915,10.87928803523252,54.22890859712018,31.28096219755637,7.875705492319437,3,5.595001220703125,10.135002136230469,27.62749481201172,33.08000183105469,40.88999938964844,1,0.19759144915703608,2.968406427934693,177.33999633789062,2.238440095073261,179.5399932861328,-1.00454989977736,179.22000122070312,0.19759144915703608 3121,2022-03-02,181.72999572753903,183.58999633789062,179.9199981689453,180.6100006103516,1404700.0,0.01321362125960368,-1.93599853515625,0.5463382682416413,25.15056398865586,26.451727183394123,3.331978391847912,10.261616273309897,23.860658638363503,30.457810511461048,37.751606136011205,4.2299957275390625,-4.81568729674828,-8.154004669189476,-24.123082708380593,7.815073370001642,-16.138543688785035,-0.16946564959391708,6.680578280574963,78.34689868088657,56.28464248973626,7.984539019595556,3,2.800003051757841,7.765007019042997,24.162498474121122,29.61500549316409,38.49000549316409,2,0.1939140830994026,-1.1617981380835634,179.36000061035156,2.968406427934693,177.33999633789062,2.238440095073261,179.5399932861328,0.1939140830994026 3122,2022-03-03,182.67999267578125,185.22000122070312,182.3800048828125,183.41000366210938,1380000.0,0.005227518684733257,-3.270714302104128,-0.6517983651226489,30.906192203416808,24.94022053264178,0.6664864256005103,8.367879290985996,22.137678854022397,29.41155696123235,38.13520790217798,3.490005493164091,-5.594767666568686,-6.332507324218739,-21.847802268905127,9.18278762046765,-14.090154796561933,1.4251401481244557,4.121312451359074,74.57450302044433,49.7962106038974,7.75764747234319,3,1.4950103759765625,6.815010070800781,22.002506256103516,27.57501220703125,36.84001159667966,3,0.1748960668272843,-1.93599853515625,181.72999572753903,-1.1617981380835634,179.36000061035156,2.968406427934693,177.33999633789062,0.1748960668272843 3123,2022-03-04,187.6999969482422,188.2899932861328,181.6100006103516,182.1000061035156,2617100.0,0.027479770493369804,-1.0303923455627868,-7.6711048869194824,42.490625460479585,25.600310157619464,-5.320635784182741,2.761739604366255,16.36516535996992,24.33851910947942,38.285777799219034,6.679992675781222,-6.858101127225865,-0.8505027770996207,-15.91561951481404,14.214613960614798,-8.383061145956816,6.682055591757575,-12.699996948242188,95.48241617011332,65.6614771903354,7.532558368857209,3,-3.524993896484375,1.7950057983398438,14.870006561279297,21.06501007080078,28.75,4,0.1407565189051685,-3.270714302104128,182.67999267578125,-1.93599853515625,181.72999572753903,-1.1617981380835634,179.36000061035156,0.1407565189051685 3124,2022-03-07,187.5,188.8300018310547,186.13999938964844,187.0,2035300.0,-0.001065513859850209,-1.4234242903292322,0.08928586025651111,43.62237870868864,26.91533928580798,-6.037755119817348,2.2708890764745036,15.734851441676739,24.464301157628313,38.20337310958177,2.69000244140625,-8.175847133538923,-0.5379997253417912,-14.969463125580688,13.893463674897106,-7.75373142546124,6.677731974777657,-12.23420013427733,89.54401176558088,55.17832079125401,7.215731700119455,3,-5.584999084472656,1.9950027465820312,13.920001983642578,21.26500701904297,27.139999389648438,0,0.15738663736979186,-1.0303923455627868,187.6999969482422,-3.270714302104128,182.67999267578125,-1.93599853515625,181.72999572753903,0.15738663736979186 3125,2022-03-08,185.02999877929688,188.3300018310547,183.1000061035156,185.3300018310547,2165600.0,-0.01317333984375002,-1.5144280322342611,-0.600006103515625,36.33135405488742,29.172497830664163,-4.2340523725403045,4.000914309975087,17.274561483138854,26.835071543069688,38.25836110910934,5.229995727539091,-8.821073625467307,-2.408000946044922,-16.251189794520315,11.43518790243047,-9.329595370282618,4.5135934781927745,-9.221630834960933,57.351273962796654,21.545778824435722,6.921594424237696,3,-3.1149978637695312,4.465003967285156,16.204998016357422,23.550003051757812,29.080001831054716,1,0.1858077344734832,-1.4234242903292322,187.5,-1.0303923455627868,187.6999969482422,-3.270714302104128,182.67999267578125,0.1858077344734832 3126,2022-03-09,187.2700042724609,188.5500030517578,184.2400054931641,187.4499969482422,1419500.0,0.012106174717300355,2.621839257321615,0.5999694827324075,40.51339166923175,31.241665968858822,-5.544292427540626,0.9495472426007154,14.050505832339837,24.457077666641908,37.99340329109343,4.309997558593722,-9.16065253213327,0.3780044555663835,-12.507901841131371,13.263910752264138,-6.064948692782508,6.820957603915275,-10.940770972656225,78.39338926812725,43.17208217800696,6.442953148348882,3,-5.240005493164034,2.224998474121122,13.964992523193388,21.30999755859378,26.029998779296903,2,0.1761093339836537,-1.5144280322342611,185.02999877929688,-1.4234242903292322,187.5,-1.0303923455627868,187.6999969482422,0.1761093339836537 3127,2022-03-10,184.83999633789062,187.69000244140625,182.97999572753903,184.5399932861328,1247300.0,-0.012975959198649023,-1.7543913658407886,-1.6667514411662339,42.08695029131005,33.62272369550043,-2.495702108840675,2.381717623039947,15.426338374128761,26.748255702622146,38.98536793117371,4.710006713867216,-9.17862616063212,-1.34100341796875,-12.901019696090088,10.219012860152588,-7.121011557029419,4.439004721091919,-8.010732296835954,44.736775366147256,5.3508733512756095,5.780008139060674,3,-2.80999755859375,4.655006408691406,16.395000457763672,23.740005493164062,26.370010375976562,3,0.1914088161857419,2.621839257321615,187.2700042724609,-1.5144280322342611,185.02999877929688,-1.4234242903292322,187.5,0.1914088161857419 3128,2022-03-11,182.0399932861328,185.72000122070312,182.0,185.1699981689453,1371600.0,-0.015148253122875821,-1.317763939725246,-10.433243476934031,39.99999159295791,35.876387706659756,0.7780385533938272,4.41160722116561,17.0785646369456,29.38519120027908,39.403790587119616,3.720001220703125,-7.809462002548798,-3.5085060119628793,-14.477409991781428,7.46039796785567,-8.992958001872154,1.9759459779463953,-4.730699733478133,0.5855530806883655,-40.58743552535794,5.484451989909274,3,0.4300079345703125,7.455009460449219,18.72750473022461,26.540008544921875,33.290008544921875,4,0.2058888835895336,-1.7543913658407886,184.83999633789062,2.621839257321615,187.2700042724609,-1.5144280322342611,185.02999877929688,0.2058888835895336 3129,2022-03-14,185.9499969482422,186.6999969482422,181.8999938964844,182.72000122070312,1153300.0,0.021478816778264687,1.0296014323273586,-1.031945906945907,49.34403585956366,38.9383870921324,-1.9916397410631816,-0.04907388079033126,12.081562200040167,25.317073994462874,39.67717421708695,4.800003051757784,-6.6812700131739575,0.7494979858398381,-9.663575054198702,11.162571025878378,-4.457038534179446,5.956034505859122,-8.179875064451494,60.90221768410892,15.062621483239397,5.206536520019273,3,-1.5749969482421875,3.5450057983398438,14.545001983642578,22.6300048828125,31.449996948242216,0,0.1640225894087508,-1.317763939725246,182.0399932861328,-1.7543913658407886,184.83999633789062,2.621839257321615,187.2700042724609,0.1640225894087508 3130,2022-03-15,190.91000366210938,191.52999877929688,187.6000061035156,188.2400054931641,1097900.0,0.026673873596501085,1.0102323947784493,0.8266259135208079,69.84174426668103,43.90407378969076,-5.745145752536359,-5.354490496791186,6.049148612913314,20.228106957557657,39.32832357052192,5.5800018310546875,-5.341335505939782,5.754504394531239,-4.545469043593187,16.054477832655664,0.604517675469026,10.904491113593451,-12.69748658042812,93.56184005374638,40.82361428523616,5.14998671906222,3,-4.340003967285156,-1.4150009155273438,9.58499526977539,17.669998168945312,24.539993286132812,1,0.12429938333424717,1.0296014323273586,185.9499969482422,-1.317763939725246,182.0399932861328,-1.7543913658407886,184.83999633789062,0.12429938333424717 3131,2022-03-16,195.42999267578125,195.5399932861328,191.0200042724609,191.1199951171875,1658500.0,0.023676019731641684,-1.0044389408795202,1.6142324023751322,72.26035405751321,48.49898066236814,-9.071373449259909,-10.311812255501195,0.7150865330007434,15.58481154863307,38.67178067379898,4.6299896240234375,-3.5142599026077335,10.216493988037115,-0.31015025737741553,20.743138233451646,4.953171865329864,15.479816110744366,-16.41842669224306,99.19354387629194,40.825787100705625,5.26332212270726,3,-6.8549957275390625,-5.934989929199219,4.810005187988281,12.765007019042969,15.170013427734347,2,0.09558414079030597,1.0102323947784493,190.91000366210938,1.0296014323273586,185.9499969482422,-1.317763939725246,182.0399932861328,0.09558414079030597 3132,2022-03-17,202.41000366210938,202.4600067138672,195.0,195.1300048828125,1890400.0,0.0357161707410385,1.0216806986783995,1.6890958011753876,76.54980077140635,52.283333474693336,-14.481216141673372,-17.533950345557372,-7.016930003875984,8.50773758064625,37.89291232697047,7.4600067138671875,-1.5693845892594425,16.77950515747071,4.29665041700585,29.262359897935568,10.53807778723828,23.02093252770314,-22.076163494363612,99.7567946469589,35.6014630270449,6.241427370232425,3,-10.230003356933594,-12.915000915527344,-2.5200042724609375,5.784996032714844,11.440002441406222,3,0.05380168565100929,-1.0044389408795202,195.42999267578125,1.0102323947784493,190.91000366210938,1.0296014323273586,185.9499969482422,0.05380168565100929 3133,2022-03-18,208.2400054931641,208.72000122070312,201.1699981689453,201.75,1905400.0,0.028802933281830034,1.026847287109083,0.8914844205222402,83.08350212201606,56.66790274284083,-19.09975740796139,-23.137280494587515,-13.307491664719862,2.6445648491121574,37.2390375934771,7.5500030517578125,0.41000088788757694,21.7125068664551,5.729316710553661,37.69569702235654,13.720911788504395,29.704101944405807,-25.693548670806194,98.21030724661438,26.41462449519352,7.991595077950718,3,-12.930007934570341,-16.38000488281253,-8.315006256103544,-0.04500579833987217,0.0,4,0.014262395036291897,1.0216806986783995,202.41000366210938,-1.0044389408795202,195.42999267578125,1.0102323947784493,190.91000366210938,0.014262395036291897 3134,2022-03-21,210.32000732421875,211.17999267578125,206.50999450683597,206.50999450683597,1522100.0,0.009988483366242251,-1.4514343613958156,0.5870584888403966,83.10520759741101,61.864997580899,-19.67093452917544,-24.835080661070037,-15.780509097626151,0.5543274245993075,36.45466623499916,4.669998168945284,2.206481760737347,22.74150848388672,3.548577184977546,41.93443978279589,13.145042834432132,32.337974133341305,-24.63272517405943,96.3529014364495,21.412498308078057,9.596465649454585,3,-13.780014038085938,-17.230010986328125,-9.955005645751953,-2.1250076293945312,-1.9000091552734375,0,0.023820817479873746,1.026847287109083,208.2400054931641,1.0216806986783995,202.41000366210938,-1.0044389408795202,195.42999267578125,0.023820817479873746 3135,2022-03-22,211.1499938964844,213.2700042724609,209.0500030517578,210.9600067138672,1672600.0,0.003946303458358891,-1.1047416466576976,0.04986523450798363,82.52984016744851,66.53349185847864,-18.334193194299928,-25.000740261743857,-16.807897462839236,-0.22624529287602968,35.40912686304045,4.220001220703097,3.3675689704109004,22.335995483398477,0.45814834834112617,44.21384261845583,11.397071915869788,33.27491905092717,-21.89373227273802,90.47186347875727,15.30297053768237,10.938923567528681,3,-13.564994812011747,-17.014991760253935,-11.577491760253935,-2.9599990844726847,1.5400085449218466,1,0.02959981141682655,-1.4514343613958156,210.32000732421875,1.026847287109083,208.2400054931641,1.0216806986783995,202.41000366210938,0.02959981141682655 3136,2022-03-23,207.6499938964844,210.8999938964844,206.3300018310547,210.2100067138672,1718700.0,-0.016575894393422774,1.3198004732563489,-13.474660669823551,76.13564058139896,70.31667966848852,-13.007111585470454,-20.16972765986054,-13.55100665720363,3.2803251587296245,33.33958291373472,4.819992065429716,4.51922337695234,17.334495544433622,-5.413274281414033,40.08226537028128,5.960610631509809,28.708380457357435,-14.551533448943701,69.23914032988068,-5.756881105311749,11.373884912923824,3,-10.064994812011747,-13.514991760253935,-9.664993286132841,0.5400009155273153,-3.599990844726591,2,0.03756322312075855,-1.1047416466576976,211.1499938964844,-1.4514343613958156,210.32000732421875,1.026847287109083,208.2400054931641,0.03756322312075855 3137,2022-03-24,208.2400054931641,209.6199951171875,206.3300018310547,209.13999938964844,1307400.0,0.002841375458810802,2.5376550502067334,0.3515583556352857,73.69634958166867,74.06071944501194,-11.095583287799542,-19.47252669903841,-14.446759689091238,2.685212864271051,31.034569110566757,3.2899932861328125,6.31619657564022,16.473506927490263,-6.985347396837824,39.93236125181835,4.744079765326205,28.20293408965432,-11.91409803363615,58.42978312353597,-13.39756063619187,11.729427162164045,3,-10.655006408691435,-14.105003356933622,-10.700008392334013,-0.05001068115237217,-6.050003051757841,3,0.011333079850638805,1.3198004732563489,207.6499938964844,-1.1047416466576976,211.1499938964844,-1.4514343613958156,210.32000732421875,0.011333079850638805 3138,2022-03-25,208.0,209.05999755859372,205.3999938964844,208.92999267578125,838600.0,-0.0011525426759171342,5.151254039083134,1.0333322030450294,73.6283809023994,76.75898000532702,-7.583366585365013,-17.90926406539245,-14.480001540233502,2.9399065931682173,28.961258211467612,3.660003662109318,7.948312535570722,14.810501098632812,-8.976051085577296,38.59705328284292,2.917225006527758,26.703777190737867,-8.96303705040279,33.036882790551466,-35.03960271258244,11.893276092105058,3,-7.564994812011747,-13.864997863769531,-10.460002899169922,0.18999481201171875,-7.8800048828125,4,0.02812502934382488,2.5376550502067334,208.2400054931641,1.3198004732563489,207.6499938964844,-1.1047416466576976,211.1499938964844,0.02812502934382488 3139,2022-03-28,211.6000061035156,212.07000732421875,207.1300048828125,208.0800018310547,1497600.0,0.017307721651517394,1.2152443968510833,-3.784980639233414,79.84720655739952,77.87069803762908,-8.00399228204276,-19.827564316354085,-18.179078107964187,-0.6302360639380709,26.78858913331189,4.94000244140625,9.943527655320736,16.69750671386717,-7.217267131389576,40.61228055912392,4.740119791238783,28.654893636495558,-10.285756542260202,78.78022913358484,8.960958413350923,11.957386922628375,3,-9.455001831054688,-17.465003967285128,-14.060009002685518,-3.410011291503878,-18.07000732421872,0,-0.01587901943966763,5.151254039083134,208.0,2.5376550502067334,208.2400054931641,1.3198004732563489,207.6499938964844,-0.01587901943966763 3140,2022-03-29,214.8000030517578,215.72000122070312,212.75,213.0,912800.0,0.015122858487427226,-1.5826063303987845,0.5113638826635266,80.27268480672663,78.7609570097639,-8.335368789760793,-21.329948697820214,-21.2831035895683,-3.860974892438378,25.164694714495106,4.119995117187528,12.571421832051215,18.125503540039062,-6.1888614293553985,42.43986850943352,5.968321055341846,30.28268602473628,-11.572832736709529,91.0852953874724,21.42731305748957,12.157182484697229,3,-9.44000244140625,-19.44000244140625,-18.295001983642578,-6.610008239746094,-26.8800048828125,1,-0.029702070727043672,1.2152443968510833,211.6000061035156,5.151254039083134,208.0,2.5376550502067334,208.2400054931641,-0.029702070727043672 3141,2022-03-30,216.97000122070312,217.63999938964844,212.3699951171875,215.8800048828125,851900.0,0.010102412188618182,3.3374651495742595,0.6055524943839274,85.53416198541687,79.75921936687618,-7.966341335730874,-21.844465344735852,-23.33960747453159,-6.086292923996723,24.204355699157844,5.2700042724609375,14.79480865308983,18.533501434326183,-6.322381826730265,43.38938469538263,6.105559803797945,30.96144306485442,-11.494121342636959,94.52616120703948,20.818755933416327,12.42794163052823,3,-7.56500244140625,-20.650001525878906,-22.19499969482422,-8.795005798339844,-31.550003051757812,2,-0.01972622369552013,-1.5826063303987845,214.8000030517578,1.2152443968510833,211.6000061035156,5.151254039083134,208.0,-0.01972622369552013 3142,2022-03-31,214.6300048828125,218.1300048828125,213.8000030517578,213.8000030517578,1343500.0,-0.010784884199315448,-9.433716334221895,0.761472128118263,86.41340836222268,80.12920894912136,-4.146718735381512,-17.906185576717405,-20.95642339508069,-3.783690906579409,23.606532714729468,4.3300018310546875,15.945706382179054,14.596004486083984,-10.102356240448444,39.29436521261641,2.2468241228177703,26.9451848493502,-6.721301102429891,72.50591532278358,-10.019196065349163,12.349180363266216,3,-2.8650054931640625,-18.06500244140625,-25.960002899169922,-10.900009155273438,-36.65000915527344,3,-0.04929414150100464,3.3374651495742595,216.97000122070312,-1.5826063303987845,214.8000030517578,1.2152443968510833,211.6000061035156,-0.04929414150100464 3143,2022-04-01,214.1199951171875,215.57000732421875,211.7700042724609,215.57000732421875,840200.0,-0.0023762277129121268,4.241339394704758,-1.7469988050372276,84.06285806012362,80.23561455608943,-3.033972835484235,-16.143031523280285,-20.349266353615803,-3.3195303823995346,23.521852436283723,3.800003051757841,16.719311582651443,12.764994812011707,-11.981848254190226,37.51183787821364,0.3915732789107551,25.13841634511266,-4.167031116318924,63.54536576704546,-20.817876287245305,12.373421533100965,4,-2.3549957275390625,-17.43999481201172,-26.534992218017578,-11.224998474121094,-35.25,4,-0.055716387763095065,-9.433716334221895,214.6300048828125,3.3374651495742595,216.97000122070312,-1.5826063303987845,214.8000030517578,-0.055716387763095065 3144,2022-04-04,217.00999450683597,217.25,212.7100067138672,213.41000366210938,1110200.0,0.013497101884701435,1.2254859061958883,-2.4827314054805094,83.22299072935661,80.31263128519032,-5.448129197467807,-17.611828368385204,-23.0439918100013,-6.261073778145288,23.62977384739992,4.5399932861328125,16.731071513028496,14.179494476318382,-10.608046831822634,38.9670357844594,1.7857238222478884,26.573265130388876,-5.421622329578611,82.38977565263758,-0.7764492532885185,12.393770654070506,4,-5.244995117187528,-20.329994201660185,-29.424991607666044,-14.11499786376956,-42.61000061035159,0,-0.07783051388039375,4.241339394704758,214.1199951171875,-9.433716334221895,214.6300048828125,3.3374651495742595,216.97000122070312,-0.07783051388039375 3145,2022-04-05,219.41000366210938,221.5200042724609,216.97000122070312,217.25,1316700.0,0.011059440652618546,-2.3455889777737675,0.6000025431379732,82.26586239180062,80.99376704190163,-7.323368371421111,-18.239247159705826,-25.258399784141204,-8.659755655094472,23.51632458674681,4.550003051757784,15.906830003368157,14.86050338745116,-9.494019929914344,39.215026704816665,2.683241728768394,27.037765046133927,-7.639999389648466,78.35896809895863,-2.6650735845301767,12.177261658682758,4,-5.950004577636719,-20.595001220703125,-32.185001373291016,-16.51500701904297,-45.75,1,-0.1179527115940785,1.2254859061958883,217.00999450683597,4.241339394704758,214.1199951171875,-9.433716334221895,214.6300048828125,-0.1179527115940785 3146,2022-04-06,220.25,222.1100006103516,216.41000366210938,217.7700042724609,1079200.0,0.0038284322677657467,-1.1923078051686353,1.1481442235691508,78.7556175132616,81.55590792318972,-6.915313365350784,-17.37247630581581,-25.680956552193777,-9.480273939466514,23.47254847986558,5.699996948242216,14.94404074728564,14.051499938964838,-9.838462860691607,37.94146273862128,2.1065185391366015,25.996481338793075,-7.5399932861328125,82.0115931421014,3.2184396117172724,11.94498139982823,4,-6.495002746582003,-19.235000610351562,-33.02499771118164,-17.355003356933594,-44.03999328613281,2,-0.14678774951670692,-2.3455889777737675,219.41000366210938,1.2254859061958883,217.00999450683597,4.241339394704758,214.1199951171875,-0.14678774951670692 3147,2022-04-07,220.22000122070312,221.8000030517578,219.00999450683597,219.8800048828125,1498100.0,-0.00013620331122299323,-1.6826784823498802,0.13709553372013453,73.75096728679901,81.56952863256747,-5.595687958443534,-15.342616665574752,-25.133381819955133,-9.483146031361201,23.256117501030573,2.7900085449218466,14.005987814337033,12.25250091552735,-10.173041891521706,34.678043722576405,1.0397295120028218,23.465272319051877,-5.629995727539068,81.72146944846966,5.162028981830559,11.212771403524533,4,-5.599998474121094,-18.360000610351534,-33.20750045776367,-17.32500457763672,-48.22999572753906,3,-0.15802380736925647,-1.1923078051686353,220.25,-2.3455889777737675,219.41000366210938,1.2254859061958883,217.00999450683597,-0.15802380736925647 3148,2022-04-08,219.5200042724609,221.82000732421875,219.2700042724609,220.1100006103516,995400.0,-0.0031786256668878687,-3.6789204020492523,-1.735302037519241,69.29528622696529,80.397093040297,-3.4528318420768187,-12.322523250651216,-23.930680402391516,-8.848526208033604,22.896534624522005,2.550003051757841,13.603972424306392,9.678503417968727,-9.67845249169497,29.035459327632424,2.5463136893222327e-05,19.35698137280056,-3.425999755859351,72.44682957869429,-1.542410384759222,9.678477954831848,4,-2.580001831054659,-17.660003662109318,-32.68500137329099,-16.865005493164034,-44.94999694824216,4,-0.18923108480520878,-1.6826784823498802,220.22000122070312,-1.1923078051686353,220.25,-2.3455889777737675,219.41000366210938,-0.18923108480520878 3149,2022-04-11,216.4499969482422,220.25999450683597,216.3500061035156,218.77999877929688,664600.0,-0.013985091401548688,-2.090920056693079,3.9491801582782107,60.161036192187886,78.16246541645936,0.4218590046667998,-7.220576926653223,-20.544144596479725,-5.935381659644975,22.511273517212267,3.9099884033203693,13.39779900108664,5.08349609375,-10.85151360281003,21.01850579031003,-2.884008754530015,13.051000942030015,5.660003662109403,1.7359538209267598,-67.26976316331812,7.967504848280022,4,0.4900054931640625,-14.44499969482419,-29.614994049072266,-13.794998168945312,-49.959991455078125,0,-0.17361978452714355,-3.6789204020492523,219.5200042724609,-1.6826784823498802,220.22000122070312,-1.1923078051686353,220.25,-0.17361978452714355 3150,2022-04-12,214.63999938964844,218.1699981689453,214.0,216.9499969482422,614600.0,-0.008362197200800003,-1.3231211268563463,0.9914144820856718,64.32963698640842,75.8064070832362,2.466111133962272,-3.7330290159940205,-18.523680824129542,-4.324701911383869,23.07136961231458,4.1699981689453125,13.210465823210399,2.0869987487793082,-10.646987413879486,14.820984911438103,-4.279994332550103,8.45399183010872,7.354801330566431,7.891483865383972,-58.561360414574054,6.366993081329401,4,2.3000030517578125,-12.63500213623044,-28.93499755859375,-11.985000610351562,-46.41999816894531,1,-0.18747673130633047,-2.090920056693079,216.4499969482422,-3.6789204020492523,219.5200042724609,-1.6826784823498802,220.22000122070312,-0.18747673130633047 3151,2022-04-13,214.1100006103516,215.97000122070312,212.92999267578125,214.8699951171875,938900.0,-0.0024692451584231723,1.0540551686453217,0.32900229872908116,62.063277833943346,73.10083702453849,2.847164797763014,-1.8254057505208152,-17.799219869785674,-4.03457346289764,24.402044022244993,3.040008544921875,12.384315292133238,0.6229995727539404,-9.239349131890208,10.485348277398089,-4.308174779568134,5.5541739250760145,7.565008081054685,13.27340821398689,-51.955588740644295,4.931174352322079,4,2.830001831054659,-12.105003356933594,-28.404998779296903,-11.455001831054716,-45.22000122070315,2,-0.18892156757243306,-1.3231211268563463,214.63999938964844,-2.090920056693079,216.4499969482422,-3.6789204020492523,219.5200042724609,-0.18892156757243306 3152,2022-04-14,213.3000030517578,216.47000122070312,213.05999755859372,215.4900054931641,630200.0,-0.0037830907303945116,-1.5542970134070602,2.8816029875320184,60.64257249607347,70.49858307297735,3.85394488010067,-0.16624918523302767,-16.914285014002132,-3.5244427656658672,25.455809265397743,3.4100036621094034,11.216411334239723,-0.7314979553222543,-9.109647762652259,7.64665185200775,-4.920572858987271,3.457576948342762,7.850304678710955,4.162089609622805,-62.44816866170965,4.1890749036650075,4,4.1100006103515625,-11.295005798339815,-27.53750228881836,-10.645004272460938,-42.3800048828125,3,-0.17388652511594493,1.0540551686453217,214.1100006103516,-1.3231211268563463,214.63999938964844,-2.090920056693079,216.4499969482422,-0.17388652511594493 3153,2022-04-18,211.2100067138672,213.75999450683597,210.32000732421875,212.4199981689453,569200.0,-0.009798388691928395,-1.3010022862742086,0.5525068978010574,49.16631167202807,66.71450762216307,6.132665101851416,2.274263389045018,-14.669898123381046,-1.725560100402049,25.478468747118445,3.439987182617216,9.488391332929297,-2.9699943542480582,-11.01456737707639,5.074578668580273,-6.992280865662224,1.0522921571661072,9.447082113320334,8.953727739255486,-53.79897109379322,4.022286511414168,4,5.004997253417969,-9.20500946044919,-25.447505950927734,-8.555007934570312,-40.27000427246094,0,-0.18569196521941167,-1.5542970134070602,213.3000030517578,1.0540551686453217,214.1100006103516,-1.3231211268563463,214.63999938964844,-0.18569196521941167 3154,2022-04-19,215.3300018310547,215.77999877929688,211.19000244140625,211.2100067138672,1040900.0,0.019506628408799687,-1.2067270659868687,-3.4049786879870867,51.09008398297744,63.25053224340494,1.9548781976642715,-1.5295728414734242,-18.61055742325462,-6.128280947030362,25.327123183299456,4.589996337890625,7.938942264822003,0.8995010375976449,-6.948595407730977,8.747597482926267,-3.024547185066666,4.823549260261956,4.500120475895329,63.82166050806968,4.460640380559944,3.924048222664317,4,0.8850021362304688,-13.32500457763669,-29.34749984741211,-12.675003051757812,-44.61000061035156,1,-0.18929082877552628,-1.3010022862742086,211.2100067138672,-1.5542970134070602,213.3000030517578,1.0540551686453217,214.1100006103516,-0.18929082877552628 3155,2022-04-20,217.3999938964844,219.17999267578125,216.3000030517578,216.58999633789062,703100.0,0.009613114976211312,-3.1439172722682063,0.19660158217534984,50.88804797097746,60.1541356275956,-0.4807767165764574,-3.2752463308800372,-20.450251324109217,-8.454108581641293,25.11641404389206,3.8499908447265625,6.711190299983599,2.656993103027361,-5.138659847714592,10.452646053769314,-1.2408333723436158,6.554819578398337,-7.079986572265653,79.90968710819668,23.964227943974237,3.897826475370976,4,-1.3299865722656534,-12.54499053955081,-30.464992523193388,-14.744995117187528,-43.689987182617216,2,-0.23417658616660897,-1.2067270659868687,215.3300018310547,-1.3010022862742086,211.2100067138672,-1.5542970134070602,213.3000030517578,-0.23417658616660897 3156,2022-04-21,215.4499969482422,219.6000061035156,214.72000122070312,216.3699951171875,746000.0,-0.008969627428649818,-3.1008623176790913,-1.1358036319794644,51.72122657131308,57.70638665920827,0.8009663120967616,-0.7493505192732925,-18.32526320346824,-6.735562329815508,25.295153298675423,4.880004882812472,5.3039539693184,0.3169960021972713,-6.728944490133642,7.362936494528185,-3.2059742439681713,3.839966248362714,-4.952789916992174,55.28006787531217,1.370348204827053,3.5229702461654515,4,0.6200103759765625,-8.884994506835938,-27.417495727539062,-12.794998168945312,-36.80000305175781,3,-0.21921557854041274,-3.1439172722682063,217.3999938964844,-1.2067270659868687,215.3300018310547,-1.3010022862742086,211.2100067138672,-0.21921557854041274 3157,2022-04-22,210.6000061035156,215.6999969482422,210.47999572753903,215.6999969482422,695600.0,-0.02251098126444495,1.0470629770250206,5.543479342543941,43.750013546523064,54.86802302804802,4.629719866576124,4.518159394068988,-13.381077398745816,-2.201064420523636,25.16102435745424,5.220001220703153,3.651935630362715,-4.650994873046898,-11.27743701656945,1.9754472704756552,-7.964215944808188,-1.337773801285607,9.0,3.0172286220716757,-47.62167951829948,3.313221071761278,4,4.689994812011747,-2.0450057983398153,-21.565006256103487,-8.45500946044919,-35.680007934570284,4,-0.19805320752633582,-3.1008623176790913,215.4499969482422,-3.1439172722682063,217.3999938964844,-1.2067270659868687,215.3300018310547,-0.19805320752633582 3158,2022-04-25,213.8500061035156,214.0500030517578,209.4499969482422,211.0,912300.0,0.015432098318185927,1.8307729867788463,-0.5588257293564582,44.46004328321068,53.12346826038389,0.54853299929988,1.8223303602656244,-16.356295500985794,-5.682362506642136,25.134527041564635,4.600006103515625,2.301481146494723,-1.6934951782226904,-7.42881302723211,4.041822670786729,-4.561154102727414,1.1741637462820336,5.75,43.34980479290895,-3.1376348245552563,2.867658924504714,4,0.6749954223633097,-2.210006713867159,-23.01250457763669,-12.405006408691378,-42.620010375976534,0,-0.20074821935609255,1.0470629770250206,210.6000061035156,-3.1008623176790913,215.4499969482422,-3.1439172722682063,217.3999938964844,-0.20074821935609255 3159,2022-04-26,208.2400054931641,214.7100067138672,208.07000732421875,213.47000122070312,1549800.0,-0.026233343232339945,-1.3842042543865656,-1.8350822902054928,32.398344758602676,49.575546901738804,5.443965589157841,7.5550530357955665,-10.473652822424157,-0.2551219265333202,24.614076886090228,6.6399993896484375,1.0867602797269171,-7.1354957580566065,-13.517564433510756,-0.7534270826024567,-10.326530095783681,-3.9444614203295316,10.954000244140559,1.4743988459963064,-39.28860299608084,3.1910343377270713,4,5.595001220703097,5.514991760253906,-14.655006408691435,-8.475006103515653,-32.24000549316409,1,-0.17912025580013868,1.8307729867788463,213.8500061035156,1.0470629770250206,210.6000061035156,-3.1008623176790913,215.4499969482422,-0.17912025580013868 3160,2022-04-27,208.4199981689453,211.42999267578125,207.58999633789062,209.1100006103516,979800.0,0.000864352050678141,-2.2680735017206675,0.1319317409329812,30.96231658858825,46.1198845411438,4.792904493928376,7.243981898773825,-10.337828700573084,-0.7181586681732028,23.640952874382677,3.839996337890625,0.004244499431422355,-6.63650283813476,-13.73704254454887,0.46403686827935076,-10.186772691341815,-3.0862329849277046,10.106567663574197,6.910917203667205,-27.451557095176966,3.550269853207051,4,5.1750030517578125,5.334999084472685,-13.605003356933594,-10.924995422363281,-34.75999450683594,2,-0.18088473888999157,-1.3842042543865656,208.2400054931641,1.8307729867788463,213.8500061035156,1.0470629770250206,210.6000061035156,-0.18088473888999157 3161,2022-04-28,212.69000244140625,214.3500061035156,209.1499938964844,210.58999633789062,1164400.0,0.02048749788875659,-1.088353708980606,-3.0434763379034573,39.33728999159059,43.7526309295346,0.3355806673995687,2.779391120301284,-14.315192396811256,-5.181869272116899,22.51013306120349,5.930007934570284,-0.5735538877401893,-2.15249862670899,-9.268186521072835,4.963189267654855,-5.710342573890898,1.405345320472918,4.961637831542959,62.885397283521826,33.087799562088136,3.557843947181922,4,0.904998779296875,1.0649948120117472,-16.830001831054688,-16.779998779296875,-38.350006103515625,3,-0.1832714057083037,-2.2680735017206675,208.4199981689453,-1.3842042543865656,208.2400054931641,1.8307729867788463,213.8500061035156,-0.1832714057083037 3162,2022-04-29,204.0500030517578,212.08999633789062,203.5399932861328,210.0800018310547,1536100.0,-0.04062249889732672,-1.4255264809644395,-2.871419644543909,32.11559290580472,41.85810662217644,8.409869012693349,11.158210072356098,-5.470468878136387,3.2080644515604604,21.312384583566473,9.150009155273438,-1.3833897664056565,-10.263497924804682,-18.863900049607963,-1.6630958000014004,-14.563698987206322,-5.963296862403041,12.796705706386717,4.565883191856161,-19.017432749300156,4.300201062401635,4,7.519996643066406,8.774993896484375,-8.19000244140625,-9.915000915527344,-28.600006103515625,4,-0.1244793372967049,-1.088353708980606,212.69000244140625,-2.2680735017206675,208.4199981689453,-1.3842042543865656,208.2400054931641,-0.1244793372967049 3163,2022-05-02,202.19000244140625,206.02999877929688,199.00999450683597,203.63999938964844,1429600.0,-0.009115415743854549,1.2536144740612563,0.24046388752524153,33.03995345411887,39.852536563414375,9.89655536780208,12.731363030096873,-3.301599440025882,4.748280851600725,20.767826826696833,7.020004272460909,-2.1956549302640553,-11.526998901367193,-21.695768327684448,-1.3582294750499386,-16.611383614525806,-6.44261418820858,13.326034769537102,20.254811860248896,-5.840392219191894,5.0843847131586255,5,7.114997863769531,8.369995117187528,-6.3300018310546875,-8.055000305175781,-31.839996337890625,0,-0.13487315862891713,-1.4255264809644395,204.0500030517578,-1.088353708980606,212.69000244140625,-2.2680735017206675,208.4199981689453,-0.13487315862891713 3164,2022-05-03,200.1199951171875,202.63999938964844,198.8000030517578,201.0500030517578,1398500.0,-0.010237931150026247,-1.1512632339301514,0.6413861323623812,32.836863238234585,37.846849370887384,10.708212115582995,14.19913207827392,-0.9081708267763133,6.425579044805431,19.98717210762806,3.839996337890625,-3.0321633033618127,-12.752506256103516,-24.45891080698749,-1.0461017052195416,-18.605708531545503,-6.899303980661529,13.41531696926296,8.488693288587326,-19.086732150278323,5.85320227544198,5,9.080009460449219,10.335006713867188,-2.834991455078125,-5.984992980957031,-33.33000183105469,1,-0.14436338244327285,1.2536144740612563,202.19000244140625,-1.4255264809644395,204.0500030517578,-1.088353708980606,212.69000244140625,-0.14436338244327285 3165,2022-05-04,193.52999877929688,194.8699951171875,184.22000122070312,186.0,2613000.0,-0.03293022435879844,1.0861905601669053,-8.096703801538991,28.722069315206184,35.29138745354218,15.14927954083862,19.764171027377557,6.02753918731824,12.653209459218544,19.261465959134345,15.899993896484375,-3.5876034838496764,-18.04850234985352,-32.18203320421509,-3.9149714954919546,-25.11526777703432,-10.981736922672724,17.942370042296602,30.89942266788213,1.4523097664315365,7.0667654271807905,5,6.430000305175781,9.635002136230469,4.610004425048828,0.6050033569335938,-29.42999267578125,2,-0.09058026605626257,-1.1512632339301514,200.1199951171875,1.2536144740612563,202.19000244140625,-1.4255264809644395,204.0500030517578,-0.09058026605626257 3166,2022-05-05,187.9199981689453,191.9600067138672,186.0800018310547,190.50999450683597,2006600.0,-0.028987757173239315,1.1420701846056354,-0.34395707274370874,26.12865151962231,33.333458339442096,18.375895001274557,24.06154940576795,12.209531343945798,17.830054356083878,18.429192383471328,7.4499969482421875,-4.745282551661319,-22.042002868652332,-39.09370577595104,-4.990299961353628,-30.567854322301685,-13.51615141500298,19.191991836505707,13.275915308504626,-18.569445494393296,8.525851453649354,5,11.545005798339844,15.245002746582031,12.44000244140625,7.44000244140625,-26.25,3,-0.07588332612698201,1.0861905601669053,193.52999877929688,-1.1512632339301514,200.1199951171875,1.2536144740612563,202.19000244140625,-0.07588332612698201 3167,2022-05-06,185.4199981689453,187.1999969482422,183.44000244140625,186.30999755859372,1370000.0,-0.013303533548102875,1.8164772175264743,0.3436295938446164,25.928673034515015,31.27441720069813,18.917910576249596,25.108047476902698,15.212685027871828,19.841558702607642,17.63904896694927,4.4799957275390625,-6.27185972606452,-22.802002716064464,-42.3637486483272,-3.240256783801726,-32.582875682195834,-13.021129749933095,18.02927363094605,8.764922746879682,-24.90303079158563,9.780872966131364,5,13.655006408691406,17.355003356933594,17.442501068115234,10.900001525878906,-27.19000244140625,4,-0.059756239566776115,1.1420701846056354,187.9199981689453,1.0861905601669053,193.52999877929688,-1.1512632339301514,200.1199951171875,-0.059756239566776115 3168,2022-05-09,177.97999572753906,184.3000030517578,177.25999450683594,184.1100006103516,1207400.0,-0.04012513490927394,1.1628258016126007,6.887650659214681,17.173478184136542,29.58276535909078,23.17138252945435,30.858544590268707,23.069445734846454,26.810946920904968,16.986264234342347,8.160003662109375,-8.050498422373181,-28.16500473022461,-51.19038854218471,-5.139620918264512,-39.67769663620467,-16.652312824244547,21.867607587824978,2.8368836965461512,-25.9007913805984,11.512691905980052,5,17.82500457763672,21.705001831054688,26.18500518798828,18.585006713867188,-17.789993286132812,0,-0.014215073828689917,1.8164772175264743,185.4199981689453,1.1420701846056354,187.9199981689453,1.0861905601669053,193.52999877929688,-0.014215073828689917 3169,2022-05-10,178.8699951171875,181.2700042724609,175.24000549316406,180.52999877929688,1062700.0,0.0050005585515964235,2.8407456362011168,0.2707997291753776,15.419130596738952,27.85574469332975,19.754521418985405,28.4683800543678,22.68606246209322,25.390534623735704,17.108663836254443,6.029998779296847,-9.361819337647631,-25.396005249023432,-50.882511731750355,0.09050123370349183,-38.13925849038688,-12.652752007659984,16.46008643647093,18.4920608393038,-3.616852569539798,12.743253241363458,5,15.925010681152344,19.805007934570312,25.35250473022461,17.69500732421875,-20.289993286132812,1,-0.047632298575789433,1.1628258016126007,177.97999572753906,1.8164772175264743,185.4199981689453,1.1420701846056354,187.9199981689453,-0.047632298575789433 3170,2022-05-11,174.39999389648438,178.89999389648438,174.22999572753906,176.6699981689453,1367600.0,-0.024990223864961747,-2.5785418213494378,1.3674694365290927,14.751840920757758,25.12402812990388,21.11138174109925,31.37788964748171,27.556062583474557,29.288686103267253,17.830237852201673,4.6699981689453125,-11.245150992865803,-27.854006195068365,-56.096621046812515,0.38860865667578537,-41.975313620940426,-13.732698769196304,16.912072445075182,0.9588159255874158,-16.253810277731354,14.121307425872073,5,18.76000213623047,23.770004272460938,29.822505950927734,22.165008544921875,-12.579986572265625,2,-0.04363532612775489,2.8407456362011168,178.8699951171875,1.1628258016126007,177.97999572753906,1.8164772175264743,185.4199981689453,-0.04363532612775489 3171,2022-05-12,173.66000366210938,175.80999755859375,171.1699981689453,173.1300048828125,1922300.0,-0.004243063418994275,-1.0853872635751416,-0.2334791990159108,15.872130659454896,23.319198991420567,17.581636783309108,30.495614905963777,28.619296362585317,29.559446088838968,18.920717550656168,4.6399993896484375,-12.43712269827222,-26.571496582031244,-56.951742642340264,3.8087494782777753,-41.76161961218574,-11.381373551876749,14.235648556646083,15.533410372931305,-3.3312961748877203,15.190123030154504,5,14.939994812011719,22.979995727539062,32.47749710083008,24.599998474121094,-8.529998779296875,3,-0.055050082673006595,-2.5785418213494378,174.39999389648438,2.8407456362011168,178.8699951171875,1.1628258016126007,177.97999572753906,-0.055050082673006595 3172,2022-05-13,176.2100067138672,176.6300048828125,171.4199981689453,174.9600067138672,1901400.0,0.014683882287134908,3.9856610936701466,2.358495998157425,14.769748521322711,21.289176221109884,11.92083225659448,26.376802665500094,26.398206768814077,26.563529976138568,19.918311241704817,5.2100067138671875,-13.727002380569786,-22.1669937133789,-53.69482572901185,9.360838302254052,-37.93090972119538,-6.403077705562424,8.340514694926242,38.385427803757864,21.683598505077704,15.763916007816476,5,10.694992065429688,20.284996032714844,31.174991607666016,22.344993591308594,-9.920013427734375,4,-0.0825152260991181,-1.0853872635751416,173.66000366210938,-2.5785418213494378,174.39999389648438,2.8407456362011168,178.8699951171875,-0.0825152260991181 3173,2022-05-16,171.99000549316406,175.92999267578125,170.50999450683594,175.72000122070312,1121300.0,-0.023948703591820664,1.6120607560309295,-2.98399658203125,15.164327454852653,19.325561134067442,12.746934250568614,28.994446126710386,30.743031645957217,30.297694249380754,21.638833215102043,5.70001220703125,-15.942968077205961,-24.425994873046875,-57.43698805518969,8.584998309095937,-40.93149146411827,-7.920498281975483,9.884411267659743,13.754736459964187,-4.671951020976591,16.505496591071402,5,10.699989318847656,24.17499542236328,36.249996185302734,26.56499481201172,-1.0200042724609375,0,-0.08000470565815465,3.9856610936701466,176.2100067138672,-1.0853872635751416,173.66000366210938,-2.5785418213494378,174.39999389648438,-0.08000470565815465 3174,2022-05-17,174.57000732421875,175.55999755859375,171.94000244140625,173.57000732421875,934600.0,0.015000882310904018,1.4295428477797805,-0.26809682183195677,18.90502855941409,18.234778827868325,6.885623699144816,24.45822413691093,28.326854397263418,27.212226836633647,23.089702448934855,3.6199951171875,-17.198004123043944,-19.807993316650396,-52.93497719641465,13.318990563113857,-36.37148525653254,-3.2445013767682553,5.0315249858074935,48.39109788723045,27.330117460930918,16.56349193988213,5,6.6649932861328125,20.814987182617188,34.829994201660156,23.98499298095703,-1.5800018310546875,1,-0.08237385736087732,1.6120607560309295,171.99000549316406,3.9856610936701466,176.2100067138672,-1.0853872635751416,173.66000366210938,-0.08237385736087732 3175,2022-05-18,166.49000549316406,173.11000061035156,165.60000610351562,172.8300018310547,1143100.0,-0.04628516636336144,1.1768119275184765,-6.339996337890625,10.336544822557642,16.480100305972254,11.98721983058499,30.070341183752134,36.55979589592687,34.70782199019945,24.2248110689396,8.970001220703125,-18.795310882178313,-25.342495727539074,-58.84276373445985,8.157772279381703,-42.09262973099945,-8.5923617240787,11.29321925622412,8.068898351275902,-7.3834305249545,16.750134003460385,5,9.909996032714844,26.110000610351562,42.98249435424805,32.06499481201172,7.6100006103515625,2,-0.04751038141105801,1.4295428477797805,174.57000732421875,1.6120607560309295,171.99000549316406,3.9856610936701466,176.2100067138672,-0.04751038141105801 3176,2022-05-19,168.22000122070312,169.91000366210938,164.9600067138672,165.77999877929688,894600.0,0.010390988470536655,-1.426477078081874,-0.3848586515458558,15.098382473291181,15.276734688058491,8.011389659414846,25.951096459094543,34.93378270178627,32.36752809635408,25.81250278332262,4.9499969482421875,-20.40726952067979,-21.25100021362306,-54.39821005264321,11.896209625397091,-37.82460513313313,-4.6773952941129835,7.339996337890625,27.934833062022346,10.646687667975868,16.573604919510075,5,6.410003662109375,24.06000518798828,41.252498626708984,30.334999084472656,0.720001220703125,3,-0.03804538015718861,1.1768119275184765,166.49000549316406,1.4295428477797805,174.57000732421875,1.6120607560309295,171.99000549316406,-0.03804538015718861 3177,2022-05-20,168.88999938964844,170.47999572753906,165.10000610351562,169.3699951171875,1041100.0,0.003982868648694682,2.9851820036508108,-0.1967193636340896,16.792976209496416,15.234456690876254,5.30824492767448,23.18476547408406,34.45603480214888,31.07423393984007,28.357226170035823,5.3799896240234375,-21.329458465410966,-18.495501708984364,-51.2920348838602,14.30103146589147,-34.89376829642228,-2.097235121546447,4.550000000000011,35.82495628914677,18.130835971954713,16.39826658743791,5,4.225006103515625,23.39000701904297,40.58250045776367,29.665000915527344,2.4300079345703125,4,-0.022262978982913073,-1.426477078081874,168.22000122070312,1.1768119275184765,166.49000549316406,1.4295428477797805,174.57000732421875,-0.022262978982913073 3178,2022-05-23,170.9199981689453,171.13999938964844,167.02999877929688,169.6199951171875,605800.0,0.012019650581047259,3.724123718572694,-2.7083637982007183,20.85828115344283,15.838806752732241,2.426657524089876,18.734163432324465,32.73610511688133,28.40693575194109,31.185337607385254,4.1100006103515625,-21.620062381578578,-14.31900253295899,-45.39701397409101,16.75900890817303,-29.858008253525014,1.220003187607034,0.8240026855468727,56.22638304487959,35.82421127178821,15.539005720566013,5,1.0100021362304688,21.360008239746094,38.78750228881836,27.63500213623047,2.1699981689453125,0,-0.02708872532420692,2.9851820036508108,168.88999938964844,-1.426477078081874,168.22000122070312,1.1768119275184765,166.49000549316406,-0.02708872532420692 3179,2022-05-24,170.94000244140625,171.33999633789062,168.36000061035156,170.11000061035156,556700.0,0.00011703880572921932,2.656459751177181,0.6384614481730577,24.05238114934825,16.87220011146452,1.3002208936433703,16.629037096454027,32.90674495331294,27.762598762435005,34.378207623436516,2.9799957275390625,-21.79563738227489,-12.433998107910156,-42.14702518307473,17.27902896725442,-27.290511645492444,2.4225154296721314,-5.9799957275390625,73.37423565579142,52.05682285014302,14.856513537582284,5,-0.14499664306640625,21.340003967285156,38.16999816894531,27.61499786376953,4.3600006103515625,1,0.00017549303187336385,3.724123718572694,170.9199981689453,2.9851820036508108,168.88999938964844,-1.426477078081874,168.22000122070312,0.00017549303187336385 3180,2022-05-25,170.72000122070312,172.16000366210938,169.13999938964844,170.19000244140625,609400.0,-0.0012870084097403867,-1.296576932002785,0.6385513374391029,27.451498133858877,18.158796497509403,1.0541771545849485,14.6299173261786,33.158864212949084,27.340430655237185,37.56339203196423,3.0200042724609375,-20.747749313495262,-10.768999481201178,-38.50975843225069,16.971759469848337,-24.63937895672595,3.101379994323594,-5.632394714355456,79.99995761445686,55.283253354652565,13.870379475524762,5,0.07500457763671875,21.56000518798828,38.38999938964844,27.834999084472656,4.6999969482421875,2,0.013296650985412883,2.656459751177181,170.94000244140625,3.724123718572694,170.9199981689453,2.9851820036508108,168.88999938964844,0.013296650985412883 3181,2022-05-26,173.7100067138672,174.8800048828125,171.0500030517578,171.0500030517578,678500.0,0.017514090158063267,-1.8796966602801648,5.018886393735245,34.84339894519634,20.38920210016203,-2.154565018592791,9.033024119100673,30.090668038977867,23.832010755175475,40.305466740250914,4.160003662109375,-19.61789497179825,-5.829994201660156,-29.522761668714793,17.86277326539448,-17.676377935187475,6.016389531867162,-8.339504321289041,88.03682704519285,58.76999370062203,11.846383733527311,5,-3.2650070190429688,18.56999969482422,36.752498626708984,24.844993591308594,4.4099884033203125,3,0.0022451175785793698,-1.296576932002785,170.72000122070312,2.656459751177181,170.94000244140625,3.724123718572694,170.9199981689453,0.0022451175785793698 3182,2022-05-27,178.64999389648438,178.8699951171875,174.3699951171875,174.6999969482422,643600.0,0.028438126715142342,1.050114180248381,1.4849592143455366,50.92720503924505,24.362855165094516,-7.5008346022027865,2.205648846624058,24.90326009231427,18.395954330967356,42.693146590835916,5.1599884033203125,-17.8410035358651,0.3799934387207031,-20.31423778489949,21.074224662340896,-9.967122173089393,10.7271090505308,-12.708921354492162,98.14188100718349,62.824784204063,10.347115611810096,5,-6.734992980957031,11.680007934570312,32.667510986328125,19.905006408691406,-0.6199951171875,4,-0.054352039108965244,-1.8796966602801648,173.7100067138672,-1.296576932002785,170.72000122070312,2.656459751177181,170.94000244140625,-0.054352039108965244 3183,2022-05-31,174.9199981689453,177.85000610351562,174.49000549316406,177.2100067138672,1365400.0,-0.020878790120196333,-1.1333378544647787,-0.5797494466270324,44.93200106345614,27.25474099887697,-3.7006772347838535,3.9925957099140987,28.14944376035507,21.72163109509043,44.47725204915764,4.1599884033203125,-16.288647591534442,-1.9865020751953182,-19.374135865883915,15.401131715493278,-10.680318970539616,6.70731482014898,-7.944611820937467,62.416755349652945,23.939861684563155,8.693816895344298,5,-3.0049972534179688,14.915008544921875,37.00250244140625,23.63500213623047,3.1500091552734375,1,-0.02058078482969994,1.050114180248381,178.64999389648438,-1.8796966602801648,173.7100067138672,-1.296576932002785,170.72000122070312,-0.02058078482969994 3184,2022-06-01,171.22999572753906,174.35000610351562,170.66000366210938,171.58999633789062,973100.0,-0.021095372055985773,-3.9200533045787007,0.1572049201082104,45.849699878417105,31.200647116194688,-0.5970678500393092,5.699472989847379,31.235725899986903,25.007938777084405,46.50003815465358,4.2599945068359375,-14.933214074056593,-4.232004547119146,-17.902497920227887,9.438488825989594,-11.067251233673517,2.603242139435224,-3.3030406779968473,21.479930684607123,-20.84457701972786,6.835246686554376,6,0.6850051879882812,18.605010986328125,41.85250473022461,27.32500457763672,6.6100006103515625,2,0.010862586326937596,-1.1333378544647787,174.9199981689453,1.050114180248381,178.64999389648438,-1.8796966602801648,173.7100067138672,0.010862586326937596 3185,2022-06-02,176.0,176.1199951171875,171.4499969482422,171.8000030517578,670200.0,0.027857293648777315,1.1036088514978744,-11.666638409697791,52.771194067070724,35.38651507105908,-4.331743997987559,-0.4755538876833896,25.878224745717404,19.954001001952975,46.728988007925985,4.8899993896484375,-13.183254637619882,1.4144996643066463,-9.308453374907998,12.13745270352129,-3.946976855300676,6.7759761839139685,-7.197601745046171,65.04265402843602,18.530781202335255,5.361476519607319,6,-4.0149993896484375,13.655006408691406,37.79500198364258,22.55500030517578,-1.9199981689453125,3,-0.003977255387739742,-3.9200533045787007,171.22999572753906,-1.1333378544647787,174.9199981689453,1.050114180248381,178.64999389648438,-0.003977255387739742 3186,2022-06-03,173.66000366210938,174.33999633789062,172.2899932861328,173.9499969482422,923500.0,-0.013295433738014895,2.831809819887911,-0.06904607067730907,46.96500430231802,38.73896263692814,-1.2727788137928826,0.7814062803630293,27.704253050730415,21.99309532865459,46.97031059576043,3.7100067138671875,-11.773273255670063,-0.21249694824217613,-8.906639179432062,8.48164528294771,-4.559568063837105,4.134574167352753,-4.052197658176851,36.54084192918874,-10.544615370058125,4.347071115594942,6,-0.7100067138671875,15.995002746582031,40.01499557495117,24.894996643066406,1.0500030517578125,4,0.01013471421007428,1.1036088514978744,176.0,-3.9200533045787007,171.22999572753906,-1.1333378544647787,174.9199981689453,0.01013471421007428 3187,2022-06-06,174.33999633789062,176.50999450683594,173.9600067138672,174.94000244140625,584300.0,0.003915655081433211,-2.7500224396373754,2.069034464614575,53.054317263142615,42.316299982450346,-1.2274712565695154,-0.8129118515138316,26.48857626162885,20.98116565182869,46.784787821996254,2.8499908447265625,-8.878825821904513,1.0214958190917969,-5.780656297894836,7.82364793607843,-2.3795802394015197,4.4225718775851135,-3.9912152048977134,51.182078250609074,-0.11455501943382274,3.401076058493319,6,-0.7249984741210938,14.185005187988281,39.33500289916992,24.215003967285156,1.589996337890625,0,0.021681764705161477,2.831809819887911,173.66000366210938,1.1036088514978744,176.0,-3.9200533045787007,171.22999572753906,0.021681764705161477 3188,2022-06-07,175.4499969482422,176.5800018310547,172.1300048828125,172.8000030517578,644600.0,0.006366872970447135,-1.2305803708009546,-4.416611566044454,51.18917565801494,45.33149937230219,-1.818556275736995,-2.2368568028906566,24.852482474200883,19.562910264487442,46.16278214855321,4.4499969482421875,-6.585972955007833,2.2579963684082145,-4.267625094457713,8.783617831274142,-1.0048143630247637,5.520807099841193,-4.419518696513705,80.91207377832994,28.03970883829608,3.262810731432968,6,-1.4449996948242188,10.045005798339844,36.747501373291016,23.105003356933594,3.3800048828125,1,0.01470505486424023,-2.7500224396373754,174.33999633789062,2.831809819887911,173.66000366210938,1.1036088514978744,176.0,0.01470505486424023 3189,2022-06-08,170.35000610351562,174.74000549316406,170.02999877929688,174.14999389648438,696900.0,-0.02906805889675257,-1.1216234792769262,-1.433960960442218,55.67313872456699,48.467237215714206,3.563703903738343,2.3105747663973375,29.240214188280788,24.390200047923315,45.45813237260959,5.4199981689453125,-4.5060899073552605,-2.4159950256347713,-8.476749599317401,3.6447595480478583,-5.446372312476086,0.6143822612065435,8.519989013671875,4.88560572705184,-51.43770103766113,3.0303772868413126,6,4.0999908447265625,13.449996948242188,39.58249282836914,28.204994201660156,5.149993896484375,2,0.04531846753214652,-1.2305803708009546,175.4499969482422,-2.7500224396373754,174.33999633789062,2.831809819887911,173.66000366210938,0.04531846753214652 3190,2022-06-09,166.7899932861328,170.85000610351562,166.72999572753906,170.0500030517578,605400.0,-0.0208982253585569,-1.4378724403192604,0.8579000626415458,48.00556722487886,49.92970035790116,7.272388911347065,5.55609749098457,31.92875372558086,27.733239152984424,44.792267752990725,4.1200103759765625,-2.8311392798091504,-5.595507812499989,-12.1590061643995,0.9679905393995227,-8.877256988449744,-2.313758636550233,11.903201904296878,0.6091118925534057,-56.85531147027604,3.281749175949751,6,6.010002136230469,13.125007629394531,43.03750991821289,31.76500701904297,13.210006713867188,3,0.06625099524286937,-1.1216234792769262,170.35000610351562,-1.2305803708009546,175.4499969482422,-2.7500224396373754,174.33999633789062,0.06625099524286937 3191,2022-06-10,164.10000610351562,165.58999633789062,163.0,164.16000366210938,766600.0,-0.01612798903350543,-1.292022253429837,0.01840410394667865,43.675738270731436,49.12398182806631,9.449563685603465,7.898090465303795,33.62808562108711,30.18361752571593,44.01713560638084,3.7899932861328125,-1.5753069356754281,-7.8074951171875,-15.306029265684941,-0.30896096869005873,-11.556762191436206,-4.058228042938794,14.114661108398451,8.100191128105271,-49.949220919981535,3.74926707424872,6,6.3249969482421875,13.379997253417969,37.462493896484375,34.454994201660156,17.769989013671875,4,0.06081654696126937,-1.4378724403192604,166.7899932861328,-1.1216234792769262,170.35000610351562,-1.2305803708009546,175.4499969482422,0.06081654696126937 3192,2022-06-13,161.6699981689453,163.10000610351562,159.0800018310547,160.7100067138672,1013700.0,-0.014808091676958512,1.104710243341269,-16.000508646998984,37.914812313252234,48.344294189154766,10.300912534174955,9.679203358618224,35.094212815358674,32.33493997867254,43.53816622346349,5.0200042724609375,-0.6598442426238478,-9.51050262451173,-18.00579408915098,-1.0152111598724787,-13.758148356831356,-5.262856892192104,15.631789010253925,14.799979073660715,-41.68391853362311,4.247645732319629,6,6.160003662109375,11.470001220703125,39.64500427246094,36.88500213623047,23.040008544921875,0,0.08065818452781226,-1.292022253429837,164.10000610351562,-1.4378724403192604,166.7899932861328,-1.1216234792769262,170.35000610351562,0.08065818452781226 3193,2022-06-14,158.22999572753906,161.9199981689453,157.3000030517578,161.9199981689453,733900.0,-0.02127792713779486,1.504060737383595,-3.84378675652478,34.75652360098748,47.111719047218145,12.431803318969997,12.685897242883755,37.526929909291994,35.50264413343302,43.021880779263924,4.6199951171875,-0.39368379716643176,-12.262504577636719,-22.52639920363484,-1.9986099516385991,-17.394451890635764,-7.130557264637673,17.6140486238086,5.332526064177897,-46.99010417599477,5.131947312999059,6,8.710006713867188,12.57000732421875,42.69500732421875,40.32500457763672,26.550003051757812,1,0.11186246240390685,1.104710243341269,161.6699981689453,-1.292022253429837,164.10000610351562,-1.4378724403192604,166.7899932861328,0.11186246240390685 3194,2022-06-15,160.19000244140625,162.41000366210938,157.63999938964844,160.00999450683594,815400.0,0.012387074301905221,1.0649322768902525,-0.04878260581901186,37.87704287920715,45.456813359677746,9.768329576231736,10.111775367254097,34.46847768309863,33.30994835786103,42.43053219139884,4.7700042724609375,-1.288508956644506,-9.5834976196289,-20.629591980277667,1.4625967410198655,-15.106544799953298,-4.060450439304503,13.799637779982419,21.328403976067918,-26.357513500573106,5.523047180324384,6,6.75,9.095001220703125,37.554996490478516,38.36499786376953,22.58000183105466,2,0.11636181475474117,1.504060737383595,158.22999572753906,1.104710243341269,161.6699981689453,-1.292022253429837,164.10000610351562,0.11636181475474117 3195,2022-06-16,158.5800018310547,158.99000549316406,156.0500030517578,157.6999969482422,1264400.0,-0.010050568611112087,2.4588015653610023,4.888700517080614,32.009501456570675,43.79509082126137,9.663681391702369,11.698586633163274,34.861305560648134,34.65493776789907,41.38093301157291,4.1399993896484375,-1.7532547925669064,-10.797998046874994,-22.858910215540845,1.2629141217908568,-16.828454131207906,-4.767541962542083,13.740674673370904,26.519922010578796,-15.398377219968914,6.03045608433292,6,7.7350006103515625,8.894996643066406,38.15500259399414,40.089996337890625,24.42999267578128,3,0.10669692252224383,1.0649322768902525,160.19000244140625,1.504060737383595,158.22999572753906,1.104710243341269,161.6699981689453,0.10669692252224383 3196,2022-06-17,161.82000732421875,162.85000610351562,157.3300018310547,158.1699981689453,2422500.0,0.0204313624401129,-1.071295450706685,4.147714662227771,29.14500120633282,41.1385001482825,5.104324496382645,8.384398100796318,30.389601280899228,31.274168767326046,39.866104860184706,5.5200042724609375,-1.972174556883175,-7.237992858886713,-19.759098456399727,5.283112738626301,-13.498545657643234,-0.977440060130192,8.548188365886716,81.84399680539534,45.094527702735455,6.260552798756512,6,4.4949951171875,5.639991760253906,33.84498977661133,36.34999084472656,22.709991455078125,4,0.11234700193379821,2.4588015653610023,158.5800018310547,1.0649322768902525,160.19000244140625,1.504060737383595,158.22999572753906,0.11234700193379821 3197,2022-06-21,165.1300048828125,165.97999572753906,161.89999389648438,163.74000549316406,1201400.0,0.020454810337277474,1.6407940544677908,0.3808207953780617,37.74105767500123,39.64426481683654,0.391690834601917,5.0364916374391555,25.861939534035997,27.886732588036807,38.155919607501986,4.1599884033203125,-2.879388268788631,-3.739995574951166,-16.384028496304666,8.904037346402333,-10.062012035627902,2.5820208857255693,3.5200076906912443,91.44016644846428,55.54410069792915,6.322016460676744,6,0.2649993896484375,2.3299942016601562,27.489994049072266,31.509994506835938,23.379989624023466,1,0.10137461236227074,-1.071295450706685,161.82000732421875,2.4588015653610023,158.5800018310547,1.0649322768902525,160.19000244140625,0.10137461236227074 3198,2022-06-22,166.2899932861328,167.5,163.72999572753906,164.02000427246094,617200.0,0.007024697929025825,-1.645611367505809,1.6330863384378944,43.39571758343172,38.28010691226595,-2.46333352706111,3.7016345887034845,23.495226957654438,26.646642271077212,36.41118924017672,3.7700042724609375,-3.3637126484971134,-2.3485069274902344,-15.004040766644124,10.307026911663655,-8.676273847067193,3.9792599920867247,-10.239990234375,89.43225295747395,49.57644713262947,6.327766919576946,6,-2.8399887084960938,1.1700057983398438,25.41000747680664,30.350006103515625,23.960006713867188,2,0.11077042619178723,1.6407940544677908,165.1300048828125,-1.071295450706685,161.82000732421875,2.4588015653610023,158.5800018310547,0.11077042619178723 3199,2022-06-23,170.97000122070312,171.3300018310547,166.92999267578125,167.57000732421875,686200.0,0.028143653397817436,1.1359293057983466,1.4978019171047148,43.25918103934813,37.752730669429205,-7.874202994462422,-1.0287555095581808,17.736967566644466,21.83325731405347,34.34101741377637,5.040008544921875,-4.162144040816855,2.330001068115223,-10.326688355406333,14.986690491636779,-3.9983436436455406,8.658345779875987,-14.690998229980465,97.64397487492386,58.455357295980534,6.3283447117607725,6,-7.279998779296875,-3.5100021362304688,18.457496643066406,25.339996337890625,18.050003051757784,3,0.08077439000989761,-1.645611367505809,166.2899932861328,1.6407940544677908,165.1300048828125,-1.071295450706685,161.82000732421875,0.08077439000989761 3200,2022-06-24,172.99000549316406,173.11000061035156,171.47999572753906,171.47999572753906,1632500.0,0.011814963198446327,-1.1589329021827002,0.44412131656658677,49.094352433836306,38.35479890977419,-9.970781563635683,-3.0250742219112112,14.69830381311138,19.644921288027035,32.27230473092463,2.1399993896484375,-4.986545682576548,4.236505126953119,-8.538878151477917,17.011888405384155,-2.1511865122623988,10.624196766168637,-16.108962548828117,99.23957461045603,57.249223567870644,6.387691639215524,6,-8.410003662109375,-5.530006408691406,15.319992065429688,23.319992065429688,15.989990234374972,4,0.05653505097832556,1.1359293057983466,170.97000122070312,-1.645611367505809,166.2899932861328,1.6407940544677908,165.1300048828125,0.05653505097832556 3201,2022-06-27,174.10000610351562,174.4600067138672,171.3800048828125,172.6199951171875,604600.0,0.006416559194776239,1.7999861284505478,0.9801333872271625,49.67932903760381,39.66196743470214,-10.631079587814327,-4.3261636284064195,12.578625532781246,18.364309001879775,30.763307749812054,3.0800018310546875,-5.652468132346627,5.327005767822271,-7.481380042179865,18.135391577824407,-1.0771871371787825,11.731198672823325,-16.245225699218736,97.13375602727628,53.980149886447094,6.404192905001065,6,-8.845001220703125,-6.640007019042969,10.39999771118164,19.75499725341797,23.279998779296875,0,0.05117741580102342,-1.1589329021827002,172.99000549316406,1.1359293057983466,170.97000122070312,-1.645611367505809,166.2899932861328,0.05117741580102342 3202,2022-06-28,168.94000244140625,175.4499969482422,168.80999755859375,174.0800018310547,721100.0,-0.0296381589960506,-1.4592548637307676,-3.472946780213209,42.15096223791559,40.483571727694155,-4.840395416999911,0.07282717648041626,16.674287102597162,23.26544013591902,30.339508892247792,6.6399993896484375,-5.879687784457502,0.6525016784667912,-11.286102134157744,12.591105491091326,-5.3168002278454765,6.621803584779059,-9.756803932343729,44.45397757010319,5.825547068564802,5.969301906312265,6,-3.19000244140625,-1.4800033569335938,14.515003204345703,24.595001220703125,30.339996337890625,1,0.09228126028527628,1.7999861284505478,174.10000610351562,-1.1589329021827002,172.99000549316406,1.1359293057983466,170.97000122070312,0.09228126028527628 3203,2022-06-29,171.32000732421875,172.00999450683594,168.30999755859375,169.1699981689453,587000.0,0.014087870536393376,1.0963253379210776,-0.418289768594796,51.251613492617906,41.96963512918423,-5.775688310618392,-2.7307135733937002,13.303028700916002,20.688390044502796,29.922464533480714,3.6999969482421875,-5.634840136075155,3.2125061035156364,-8.409404394602518,14.83441660163379,-2.598449145543441,9.023461352574714,-10.51012897123826,51.525967687918516,8.272829437460558,5.8109552490590834,6,-5.57000732421875,-3.8600082397460938,11.377498626708984,22.214996337890625,27.05999755859375,2,0.10033846864181828,-1.4592548637307676,168.94000244140625,1.7999861284505478,174.10000610351562,-1.1589329021827002,172.99000549316406,0.10033846864181828 3204,2022-06-30,173.08999633789062,173.97000122070312,169.30999755859375,169.49000549316406,819200.0,0.010331478741547162,-1.3535332128558932,1.674407216311931,58.52272985301446,44.91554939545577,-6.172480898979131,-4.589518260311138,10.409096017604242,18.716714428635953,28.83917125971308,4.660003662109375,-4.839398294199185,4.8894950866699105,-6.866615286541219,16.64560545988104,-0.9885600999356541,10.767550273275475,-10.816106125383953,66.94676733764028,17.54351529029107,5.878055186605572,6,-6.6999969482421875,-5.629997253417969,9.015007019042969,20.44500732421875,25.94000244140625,3,0.09913919940590432,1.0963253379210776,171.32000732421875,-1.4592548637307676,168.94000244140625,1.7999861284505478,174.10000610351562,0.09913919940590432 3205,2022-07-01,175.3000030517578,176.27999877929688,172.4499969482422,172.75,630000.0,0.012767963259719517,-1.431740126623361,0.7083359824353938,65.35086196619898,48.93842281321868,-6.438403059136647,-7.225089975550134,7.010920580615334,16.327320998153056,27.976033896115716,3.8300018310546875,-3.416337003662079,7.134501647949207,-4.527631117689509,18.796634413587924,1.303435265129849,12.965568030768566,-11.7085021656776,87.7039450760259,31.709792641641215,5.831066382819356,7,-6.2100067138671875,-7.840003967285156,6.2375030517578125,18.235000610351562,23.459991455078153,4,0.0782658356067012,-1.3535332128558932,173.08999633789062,1.0963253379210776,171.32000732421875,-1.4592548637307676,168.94000244140625,0.0782658356067012 3206,2022-07-05,175.4199981689453,175.50999450683594,171.92999267578125,173.52000427246094,741700.0,0.0006845129212693646,2.442331675396511,0.7450947539747602,70.11998038730604,52.53608089236366,-4.946544754421637,-7.595916734261351,5.742517476636067,16.008293809733857,27.101801911160806,3.5800018310546875,-2.1462870674131125,7.166497039794933,-4.695061012401993,19.02805509199186,1.23571801369647,13.097276065893396,-10.305877535679087,89.20952975367685,26.847750651551323,5.93077902609846,7,-5.415000915527344,-7.959999084472656,6.1175079345703125,18.115005493164062,26.72999572753909,1,0.07730018070992228,-1.431740126623361,175.3000030517578,-1.3535332128558932,173.08999633789062,1.0963253379210776,171.32000732421875,0.07730018070992228 3207,2022-07-06,178.1199951171875,179.0,176.25,177.1699981689453,815900.0,0.015391614276736298,1.029515267197063,0.5,79.74872071310517,56.575303462327376,-6.269432254641714,-10.538521182056769,2.0581626792947247,13.109053186475819,26.868795839424266,3.5800018310546875,-0.2619099492344219,9.677494049072266,-2.7015758711231683,22.0565639692677,3.4879590889745486,15.867029009169983,-11.665969106397597,91.76796368723058,21.275623805850955,6.189534960097711,7,-5.154998779296875,-10.594993591308594,3.2425079345703125,15.415008544921875,22.779998779296903,2,0.10812940878958366,2.442331675396511,175.4199981689453,-1.431740126623361,175.3000030517578,-1.3535332128558932,173.08999633789062,0.10812940878958366 3208,2022-07-07,178.02999877929688,178.80999755859375,175.41000366210938,177.08999633789062,700200.0,-0.0005052567951813192,1.7199951171875,0.9894794326924621,78.26362122615693,60.464685705306124,-4.848899113350541,-10.798997346172769,1.0376868327417128,13.06703612584775,26.285069371605395,3.399993896484375,1.6444272890637137,9.4584976196289,-3.2766903570191914,22.193685596276993,3.0909036313048546,15.826091607952947,-9.819536410017548,89.98967000711761,12.72990492862175,6.367593988324052,7,-4.375,-10.504997253417969,3.0925025939941406,15.5050048828125,24.839996337890625,3,0.11936190611529218,1.029515267197063,178.1199951171875,2.442331675396511,175.4199981689453,-1.431740126623361,175.3000030517578,0.11936190611529218 3209,2022-07-08,178.07000732421875,179.32000732421875,176.16000366210938,177.3800048828125,630800.0,0.0002247292321304606,-1.0191685191685191,0.7340432439451984,82.49416792805627,64.17577631577501,-4.219593354543264,-10.783883600433597,0.04563023234518937,12.92232810928357,25.400476489411634,3.160003662109375,3.0037182267187177,9.112506103515614,-4.2996441568621435,22.52465636389337,2.406430973326735,15.818581233704492,-8.349009686638539,83.08528386659839,-0.5682450446411309,6.706075130188874,7,-4.2550048828125,-10.385002136230469,2.8049964904785156,15.464996337890625,27.599990844726562,4,0.11405625160454202,1.7199951171875,178.02999877929688,1.029515267197063,178.1199951171875,2.442331675396511,175.4199981689453,0.11405625160454202 3210,2022-07-11,177.83999633789062,179.14999389648438,176.4199981689453,178.22000122070312,583600.0,-0.0012916885318555726,1.4375068119891008,-0.5507297655904467,79.68862581596031,67.51014262448129,-3.608761669441634,-10.206901378662394,-0.7045113427491572,13.062803152640242,24.026249578675486,2.7299957275390625,4.079607476545533,8.32999496459962,-5.606348510163883,22.266338439363125,1.3618232272178545,15.298166701981387,-6.583157150448244,79.97282743355522,-3.7480937777013565,6.968171737381757,7,-4.024993896484375,-10.154991149902344,3.0350074768066406,15.69500732421875,26.650009155273466,0,0.1191520629653291,-1.0191685191685191,178.07000732421875,1.7199951171875,178.02999877929688,1.029515267197063,178.1199951171875,0.1191520629653291 3211,2022-07-12,174.0800018310547,179.8800048828125,172.97000122070312,178.9499969482422,540100.0,-0.021142569637102704,1.0534895637308472,12.815611949887568,66.31424418394428,70.19495172959559,0.16550101953674812,-5.96681672583702,1.8737744546178305,16.671209252240146,22.069456126062892,6.910003662109375,4.795578164989223,4.071000671386713,-9.764040800410584,17.90604214318401,-2.8465200645119353,10.988521407285361,-1.5330557417280772,16.06367615169569,-63.92629687235775,6.9175207358986475,7,0.0149993896484375,-6.114997863769531,6.740001678466797,19.455001831054688,29.479995727539034,1,0.1417738534937132,1.4375068119891008,177.83999633789062,-1.0191685191685191,178.07000732421875,1.7199951171875,178.02999877929688,0.1417738534937132 3212,2022-07-13,174.7100067138672,176.33999633789062,171.13999938964844,171.13999938964844,484500.0,0.0036190537464717565,-1.9131575797986016,-0.7330617871913774,65.6505683751957,71.79483560543756,0.49175846356644115,-5.870806181873633,0.32355291904792693,15.89493383541759,19.720578331393092,5.1999969482421875,5.142424083899925,4.049005126953119,-9.353651017486726,17.451661271392965,-2.6523229452668033,10.750333199173042,5.1699981689453125,40.84674005080441,-36.38122029627464,6.70132807221992,7,-0.1150054931640625,-6.745002746582031,6.592494964599609,18.824996948242188,29.219985961914062,2,0.1570601919073662,1.0534895637308472,174.0800018310547,1.4375068119891008,177.83999633789062,-1.0191685191685191,178.07000732421875,0.1570601919073662 3213,2022-07-14,175.92999267578125,176.9499969482422,173.1300048828125,174.0399932861328,554800.0,0.006982919781533203,-1.0593081266940039,0.5294105075994597,60.58018544894946,72.02344178276368,-0.006182113697747127,-6.004622720505921,-1.7614836731783328,14.594482749897793,17.020848891704652,3.8199920654296875,5.429416515672642,4.383991241455078,-7.8489756622532525,16.61695814516341,-1.732492210399073,10.50047469330923,3.95001220703125,54.8053807274981,-19.020517390320457,6.116483451854165,7,-0.41999053955078125,-7.964988708496094,5.140007019042969,17.605010986328125,24.6400146484375,3,0.14193146285590985,-1.9131575797986016,174.7100067138672,1.0534895637308472,174.0800018310547,1.4375068119891008,177.83999633789062,0.14193146285590985 3214,2022-07-15,178.8300018310547,180.1999969482422,176.8000030517578,177.0,897400.0,0.01648388152108793,-2.0493277224674125,0.9682552497517418,62.006567802458974,71.65185354234812,-2.242129275714035,-7.838450334931707,-5.443947836279477,11.64602213367732,14.2032261486995,4.2700042724609375,6.618748234053811,6.352000427246082,-5.0501369191083825,17.754137773600547,0.6509317540688642,12.0530691004233,-7.69000244140625,84.87863701587858,13.678026560620197,5.701068673177231,7,-3.160003662109375,-10.705001831054688,0.9199981689453125,14.705001831054688,19.399993896484347,4,0.13442930738682213,-1.0593081266940039,175.92999267578125,-1.9131575797986016,174.7100067138672,1.0534895637308472,174.0800018310547,0.13442930738682213 3215,2022-07-18,175.5,179.57000732421875,175.02999877929688,177.86000061035156,566000.0,-0.018621046787219875,-1.751517785720561,-1.289616529504465,52.637515911335775,69.70935748946253,1.2507559060787514,-3.347477593499292,-2.7387806705373805,14.953382871879228,11.059185797476314,4.540008544921875,7.162179927979707,2.1759986877441406,-7.218347459623345,11.570344835111626,-2.5211743859396165,6.873171761427898,-4.1788006591797,48.12364001374302,-18.978824732016726,4.697173073683749,7,0.1699981689453125,-7.375,3.625,18.035003662109375,18.960006713867188,0,0.17190882147547182,-2.0493277224674125,178.8300018310547,-1.0593081266940039,175.92999267578125,-1.9131575797986016,174.7100067138672,0.17190882147547182 3216,2022-07-19,180.0,180.6300048828125,177.02999877929688,177.25999450683594,704200.0,0.02564102564102555,-1.2500059604701619,-1.1610189764975916,71.36784287459494,68.77814884073918,-2.828719062178749,-6.762353563255175,-7.643352922884787,10.597509571329851,8.747150852694988,5.1300048828125,7.398151847465158,5.7669990539550895,-2.3752460381693936,13.909244146079573,1.695876507892848,9.838121600017331,-8.50122470703127,93.36138547795034,22.427655787428677,4.071122546062248,7,-4.114997863769531,-11.659996032714844,-3.6425018310546875,13.535003662109375,14.67999267578125,1,0.13605558607313384,-1.751517785720561,175.5,-2.0493277224674125,178.8300018310547,-1.0593081266940039,175.92999267578125,0.13605558607313384 3217,2022-07-20,181.8699951171875,182.9499969482422,179.5,180.22000122070312,643100.0,0.010388861762152812,-1.23301037993936,0.6021863461956128,70.79225428352845,67.94799695822489,-4.593938023437829,-7.709181812466994,-9.823937386461154,8.858430751280565,7.239932292554929,3.4499969482421875,7.239127027003406,6.799994659423817,-0.8275801901333182,14.427569508980952,2.986207234645235,10.613782084202398,-10.005970640625009,89.00200912731154,14.96835759139951,3.813787424778573,7,-4.8249969482421875,-12.3699951171875,-7.917491912841797,10.685005187988281,13.440002441406222,2,0.11926102723778231,-1.2500059604701619,180.0,-1.751517785720561,175.5,-2.0493277224674125,178.8300018310547,0.11926102723778231 3218,2022-07-21,184.7100067138672,184.9900054931641,182.00999450683597,183.05999755859372,557500.0,0.01561561375118381,1.6968343287188177,1.0000092477851728,71.97428630293754,66.7791212221006,-7.137305999973933,-9.590148144190266,-12.708090614466244,6.162069707832927,6.14182311713642,3.120010375976591,7.000838619820485,8.719005584716797,1.1069532871873378,16.331057882246256,4.912979435952053,12.52503173348154,-12.180823889003904,97.18876917113857,21.339191565200167,3.806026148764736,7,-6.6450042724609375,-14.19000244140625,-14.225006103515625,5.8849945068359375,5.17999267578125,3,0.10405492536031136,-1.23301037993936,181.8699951171875,-1.2500059604701619,180.0,-1.751517785720561,175.5,0.10405492536031136 3219,2022-07-22,184.77999877929688,186.6699981689453,183.1699981689453,185.1100006103516,664200.0,0.0003789294726090908,1.0289873020225653,-0.20000000000001378,69.50616159871902,65.64773630907379,-6.8787657353083205,-9.035749714842495,-12.851012832222864,6.272721243331034,5.918828877621942,3.5,6.183843448257278,8.098497772216803,-0.08017930317473088,16.277174847608336,4.009159234521036,12.18783630991257,-11.253950140969522,83.76289099010407,9.023977624935625,4.089338537695762,7,-5.875,-13.419998168945312,-15.909996032714844,4.9250030517578125,4.75,4,0.08545301790905202,1.6968343287188177,184.7100067138672,-1.23301037993936,181.8699951171875,-1.2500059604701619,180.0,0.08545301790905202 3220,2022-07-25,182.7700042724609,184.8500061035156,182.32000732421875,183.88999938964844,544300.0,-0.010877770971503886,-1.5049629103654294,3.393905765940516,64.03208365474467,65.3941629169405,-4.577253745519357,-6.593549485199105,-10.794704904583625,8.42125155196996,5.9647875682041365,2.5299987792968466,5.433803375262784,5.599503326415999,-2.8159138276930094,14.014920480525006,1.3917947493615088,9.807211903470488,-7.929560681071763,59.54362921773346,-12.812760389772755,4.207708577054501,7,-3.865005493164034,-11.410003662109347,-14.657501220703097,6.934997558593778,5.0800018310546875,0,0.08458713735122214,1.0289873020225653,184.77999877929688,1.6968343287188177,184.7100067138672,-1.23301037993936,181.8699951171875,0.08458713735122214 3221,2022-07-26,183.00999450683597,183.6100006103516,181.33999633789062,183.2100067138672,578100.0,0.0013130723245882159,3.540008544921674,0.17858310626700005,60.30341396980009,64.80003464967433,-3.8189114205932526,-6.463170314552173,-10.96078238146481,8.284757029217246,6.191831557339614,2.270004272460966,4.5645156624390495,5.39399414062504,-3.2765096354279706,14.06449791667805,1.0587422525985346,9.729246028651545,-6.986595457691209,48.95391078394483,-20.081744420998426,4.3352518880265025,7,-3.1099929809570597,-11.009994506835966,-16.114994049072294,6.070007324218722,4.150009155273409,1,0.06256495574400733,-1.5049629103654294,182.7700042724609,1.0289873020225653,184.77999877929688,1.6968343287188177,184.7100067138672,0.06256495574400733 3222,2022-07-27,184.52999877929688,185.94000244140625,182.52999877929688,182.7899932861328,789900.0,0.008305580668186652,-2.0177096907049443,-8.699496490693942,62.91732721364603,65.05971706797395,-4.245969999451319,-7.120392248381222,-12.46989419022475,6.862969185418024,6.149482373353053,3.410003662109375,3.9505170573498845,6.134498596191406,-2.040840501804496,14.309837694187308,2.046829047193455,10.222168145189357,-7.441939818172074,59.8499314356712,-6.265220201086258,4.087669548997955,7,-3.6800003051757812,-10.245002746582031,-17.642498016357422,4.5500030517578125,4.369995117187528,2,0.055004573584938043,3.540008544921674,183.00999450683597,-1.5049629103654294,182.7700042724609,1.0289873020225653,184.77999877929688,0.055004573584938043 3223,2022-07-28,188.50999450683597,189.80999755859372,185.07000732421875,185.83999633789062,697200.0,0.021568285665569675,-1.2517895652488946,1.5344768619610276,67.93812795049229,65.71877930664431,-6.988775756400628,-10.273240536959719,-16.25648091058366,2.925175325312267,6.260824571185375,5.279998779296847,4.183161842500226,9.254994964599632,0.6107097485738109,17.899280180625453,4.9328523565867215,13.577137572612543,-10.4637416249291,84.65167810625366,19.828735132487353,4.322142608012911,7,-6.089996337890653,-11.73999786376956,-22.08249282836917,0.5700073242187216,-3.739990234375057,3,0.03607237414412623,-2.0177096907049443,184.52999877929688,3.540008544921674,183.00999450683597,-1.5049629103654294,182.7700042724609,0.03607237414412623 3224,2022-07-29,190.25,190.9600067138672,187.1000061035156,188.33999633789062,656000.0,0.009230308969644163,1.3183067871478753,0.715357667403882,70.27116890056905,67.67807408322578,-7.753903403934004,-11.237919655652377,-17.862044601427186,1.241111569349556,6.856331713275436,3.860000610351591,4.516029174291418,10.137000274658192,0.699149247756111,19.574851301560273,5.418074761207151,14.855925788109232,-10.792097756890712,92.61948078933219,28.48548721358992,4.718925513451041,7,-6.254997253417969,-11.305000305175781,-24.794998168945312,-1.3149948120117188,-3.55999755859375,4,-0.0018922502515194006,-1.2517895652488946,188.50999450683597,-2.0177096907049443,184.52999877929688,3.540008544921674,183.00999450683597,-0.0018922502515194006 3225,2022-08-01,189.0200042724609,190.75999450683597,187.69000244140625,189.57000732421875,695700.0,-0.006465154941072804,1.0955738755018822,-0.28795916084811435,76.60258117103642,68.25971167171929,-4.922013856953214,-9.409799140550405,-16.24864536914899,2.55990347733902,7.946800892033029,3.069992065429716,5.019765108462309,8.221004486083956,-1.7246877670969525,18.166696739264864,3.248158359493516,13.193850612674396,-7.951807403445514,79.83367620630719,9.221755225007854,4.9728461265904516,8,-3.7900009155273153,-9.38500213623044,-23.445003509521456,-0.08499908447262783,2.3699951171875284,0,0.002698098060038401,1.3183067871478753,190.25,-1.2517895652488946,188.50999450683597,-2.0177096907049443,184.52999877929688,0.002698098060038401 3226,2022-08-02,188.97999572753903,191.1300048828125,187.2100067138672,188.3300018310547,871200.0,-0.00021166301987918246,-1.7128163972164436,-1.1818005271187664,75.9548819261271,68.83333696534135,-3.882523380593227,-8.75046298838015,-15.873564738329407,2.653610530487782,8.944751547764678,3.9199981689453125,5.3172089393312945,7.502996063232388,-2.742990394895969,17.748982521360745,2.3800028341682093,12.625989292296566,-6.526945480244393,74.99991128617273,0.5971639458666971,5.122993229064177,8,-2.7449951171874716,-9.259994506835909,-22.959995269775362,-0.8249969482421591,2.1200103759765625,1,-0.005979413956875068,1.0955738755018822,189.0200042724609,1.3183067871478753,190.25,-1.2517895652488946,188.50999450683597,-0.005979413956875068 3227,2022-08-03,197.3800048828125,199.5500030517578,191.55999755859372,192.69000244140625,1396800.0,0.04444919750863008,-1.299278117837153,7.215456124701006,80.9345311500113,69.82891972612732,-11.008756732943226,-16.47843591692498,-23.855583854971712,-5.604509017158875,10.02707298236908,10.570007324218778,6.436535090334814,14.940004730224615,2.6133555546198295,27.2666539058294,8.776680142422208,21.103329318027022,-13.538641893835006,85.0138203782874,7.796207730872368,6.163324587802399,8,-6.935005187988281,-13.450004577636719,-31.022502899169922,-9.555000305175781,-5.3400115966796875,2,-0.051778300576955094,-1.7128163972164436,188.97999572753903,1.0955738755018822,189.0200042724609,1.3183067871478753,190.25,-0.051778300576955094 3228,2022-08-04,199.27999877929688,200.8699951171875,196.7700042724609,197.3600006103516,781500.0,0.009626070774557016,-1.6451631956920565,0.4093810595905771,80.36827748791455,71.0358214915935,-11.873249638686104,-17.607554973713434,-25.372334509107844,-7.305416377726601,11.399938232176478,4.099990844726591,6.777778468199983,15.77749862670899,1.5366814846254044,30.018315768792576,8.657090055667197,22.897907197750783,-12.611080579018932,88.45317642365616,11.700471083617103,7.12040857104179,8,-8.175003051757812,-14.69000244140625,-32.67499923706055,-11.454994201660156,-6.4499969482421875,3,-0.052087539875531386,-1.299278117837153,197.3800048828125,-1.7128163972164436,188.97999572753903,1.0955738755018822,189.0200042724609,-0.052087539875531386 3229,2022-08-05,198.3800048828125,198.6100006103516,195.6999969482422,196.97000122070312,737600.0,-0.0045162279305366315,2.112311508584047,0.7343776077057067,86.61973757219096,73.5455608157542,-9.880229596873022,-15.924424685367285,-24.09229862869242,-6.271979810072736,12.638452797392308,3.5800018310546875,7.068922497756063,13.862004852294916,-1.5925636412561346,29.316573345845967,6.134720605519391,21.58928909907044,-8.87087129915264,81.77165191611904,1.339830494983019,7.7272842467755245,8,-7.2750091552734375,-13.290008544921875,-31.775005340576172,-10.555000305175781,-12.1300048828125,4,-0.06860570760844231,-1.6451631956920565,199.27999877929688,-1.299278117837153,197.3800048828125,-1.7128163972164436,188.97999572753903,-0.06860570760844231 3230,2022-08-08,199.02999877929688,201.4600067138672,198.38999938964844,199.2100067138672,489200.0,0.003276509126352467,-3.2054701462119706,-0.1276648702465208,84.7389737218875,76.26062301043058,-8.919127702692009,-15.711033428828841,-24.33976953094941,-6.862593781099832,14.069503141943079,3.0800018310546875,7.160843155775552,13.452498626708973,-2.9507043915166946,29.85570164493464,5.250897117596139,21.654100135821807,-7.248692888931487,82.94731273985747,3.97952092621847,8.20160150911284,8,-7.034996032714844,-12.729995727539062,-32.10499954223633,-11.204994201660156,-13.1199951171875,0,-0.06200068539202663,2.112311508584047,198.3800048828125,-1.6451631956920565,199.27999877929688,-1.299278117837153,197.3800048828125,-0.06200068539202663 3231,2022-08-09,198.75999450683597,200.5800018310547,197.9900054931641,199.9600067138672,487100.0,-0.0013566008848762134,1.1229456937738966,6.666440620496578,82.74525743814385,78.46372636870811,-6.906308744784013,-14.226672810428852,-23.75847214650406,-6.606348144927864,15.715475037143808,2.5899963378905966,7.432378695235229,11.948494720459024,-4.525981019422147,28.422970460340196,3.7112568505184527,20.185732590399596,-5.042948451770229,72.72717464515678,-4.765994567418531,8.23723786994058,8,-5.494987487792997,-12.459991455078153,-30.484996795654325,-10.934989929199247,-14.779998779296932,1,-0.03707987180958616,-3.2054701462119706,199.02999877929688,2.112311508584047,198.3800048828125,-1.6451631956920565,199.27999877929688,-0.03707987180958616 3232,2022-08-10,202.1499938964844,203.2100067138672,200.72000122070312,202.3300018310547,693400.0,0.017055743023437486,1.5669925515765961,0.15000508621126107,83.10554235070093,80.14899463539795,-8.419463534499869,-16.29076945800503,-26.950623062478343,-10.101984043688276,17.196719188403215,4.450012207031222,8.155373384974581,13.96649475097658,-2.831783913636059,30.764773415589218,5.5673554186702745,22.365634083282885,-6.884355709658365,85.8853337017656,10.433938214518832,8.399139332306316,8,-6.994987487792997,-14.974990844726591,-33.41749572753909,-14.324989318847685,-17.720001220703153,2,-0.054662320685635146,1.1229456937738966,198.75999450683597,-3.2054701462119706,199.02999877929688,2.112311508584047,198.3800048828125,-0.054662320685635146 3233,2022-08-11,200.8999938964844,204.7700042724609,200.50999450683597,202.5,456600.0,-0.006183527270547939,-2.5798327947889796,8.888530982454412,79.28779351833879,81.15084181515016,-5.8414010478119,-13.780707531162477,-25.392973183117505,-9.059050190812798,18.963084983224597,4.260009765624943,9.098792105202278,11.467994689941435,-5.206922236207333,28.142911616090203,3.1305362268670365,19.805453153015833,-4.045482004250147,57.33178334219412,-16.363191488210838,8.33745846307439,8,-4.909988403320341,-12.944992065429716,-30.654994964599638,-13.074989318847685,-16.649993896484403,3,-0.0441015474341766,1.5669925515765961,202.1499938964844,1.1229456937738966,198.75999450683597,-3.2054701462119706,199.02999877929688,-0.0441015474341766 3234,2022-08-12,202.8699951171875,203.77999877929688,201.5399932861328,202.2100067138672,581700.0,0.009805879943023621,-1.2399884034087876,-0.41249117854623174,86.57204142972878,82.25855962167152,-6.518486739404295,-14.60621740352974,-26.907131856536807,-11.259975972648704,21.131841329316025,2.8800048828124716,9.99840845211952,12.23599624633789,-4.685073650973891,29.157066143649672,3.775461297682,20.69653119499378,-4.432384748907907,71.97626110088376,-3.3638203638397073,8.460534948655898,8,-6.8799896240234375,-14.914993286132812,-32.27999496459961,-16.9949951171875,-20.539993286132812,4,-0.04948978916440172,-2.5798327947889796,200.8999938964844,1.5669925515765961,202.1499938964844,1.1229456937738966,198.75999450683597,-0.04948978916440172 3235,2022-08-15,205.6699981689453,206.9900054931641,202.7899932861328,202.8699951171875,578300.0,0.013801957505546358,-1.8378396490486668,4.242503410168081,87.71637352936096,83.56539202203085,-7.49666796543994,-15.842312870699914,-29.363132616446364,-14.290218615179754,23.576828986059372,4.200012207031278,10.531451552415604,13.527499389648426,-3.089323375406451,30.144322154703303,5.219088007121002,21.83591077217585,-5.965909019829468,85.33325195312469,6.3805656243956435,8.308411382527437,8,-6.394996643066406,-16.604995727539062,-34.91999435424805,-20.289993286132812,-25.36000061035159,0,-0.09442309691174777,-1.2399884034087876,202.8699951171875,-2.5798327947889796,200.8999938964844,1.5669925515765961,202.1499938964844,-0.09442309691174777 3236,2022-08-16,204.4900054931641,205.82000732421875,203.77999877929688,204.32000732421875,912000.0,-0.005737310673829654,-2.263973828444477,0.06071356559365814,83.60270835827237,83.86185615628207,-4.341797498913991,-13.421653228556949,-27.77032006743545,-13.293779547287471,26.270159509518926,2.040008544921875,10.869230326860531,11.123006439209007,-5.334894695222687,27.5809075736407,2.8940558719931744,19.35195700642484,-3.3287330752386026,61.41981849606992,-19.125155415322865,8.228950567215847,8,-3.145004272460966,-15.425003051757841,-33.740001678466825,-19.11000061035159,-29.43000793457034,1,-0.09086019527578248,-1.8378396490486668,205.6699981689453,-1.2399884034087876,202.8699951171875,-2.5798327947889796,200.8999938964844,-0.09086019527578248 3237,2022-08-17,203.55999755859372,203.72000122070312,201.5800018310547,202.80999755859372,698500.0,-0.0045479383323770994,2.9999714790939636,4.411812225113705,78.23639377395804,83.62498018806468,-2.7300634027204183,-11.366114516356333,-26.45170913181215,-12.564017446768418,28.3626980709185,2.9100036621094034,11.203758575858217,9.108498382568342,-7.014647647214559,25.231644412351244,1.0469253676768915,17.170071397459793,3.4300079345703693,47.067868529741936,-31.596189018181157,8.061573014891444,8,-2.2149963378905966,-14.494995117187472,-32.52999496459958,-18.359992980957003,-28.360000610351534,2,-0.09618786630913911,-2.263973828444477,204.4900054931641,-1.8378396490486668,205.6699981689453,-1.2399884034087876,202.8699951171875,-0.09618786630913911 3238,2022-08-18,203.92999267578125,204.75,202.2899932861328,203.00999450683597,609600.0,0.0018176219376355718,-1.0847509132641515,1.2266642252603788,77.05694884563145,82.56244810733585,-2.6497393879822653,-10.774797103623541,-26.45657383239262,-13.130307626304273,30.212258256810788,2.4600067138671875,11.688672545573496,8.517494201660156,-7.4513241023771,24.486312505697413,0.533085049641528,16.501903353678784,2.9518127441406534,43.853101586910284,-31.680605460745568,7.9844091520186256,8,-1.439987182617159,-13.869987487792969,-32.64999008178711,-18.72998809814453,-30.509994506835938,3,-0.09562104987176723,2.9999714790939636,203.55999755859372,-2.263973828444477,204.4900054931641,-1.8378396490486668,205.6699981689453,-0.09562104987176723 3239,2022-08-19,200.57000732421875,203.6000061035156,198.91000366210938,203.6000061035156,1636700.0,-0.016476170608726415,2.0957124296232528,-3.2934834889623055,71.06896741765625,81.04355851797682,1.1773812031231046,-6.50471037305482,-22.59856008688982,-10.045630147094357,31.474873043685825,5.019989013671875,11.070539658670043,4.368008422851574,-10.934888653508438,19.670905499211585,-3.283440115328432,12.01945696103158,6.205762023925814,20.544595122853927,-52.196119911703754,7.65144853818,8,1.919998168945341,-9.560005187988281,-28.832504272460938,-16.50000762939453,-29.540008544921875,4,-0.0813681344580981,-1.0847509132641515,203.92999267578125,2.9999714790939636,203.55999755859372,-2.263973828444477,204.4900054931641,-0.0813681344580981 3240,2022-08-22,198.22999572753903,201.1699981689453,197.7700042724609,200.07000732421875,780700.0,-0.011666807155753411,-1.4637685966861522,0.607264798009825,65.56715358532853,79.13488031210845,3.790600528340491,-3.1063536110329153,-19.662675556530587,-8.048423283125487,32.90470963157159,3.3999938964844034,10.30264495901497,1.2549972534179403,-12.692968865376145,15.202963372212025,-5.718985805979116,8.228980312814997,8.231142993164127,5.714177399941219,-63.9837723657038,6.973983059397043,8,4.150009155273466,-7.219993591308565,-26.332496643066378,-17.18999481201169,-24.49999999999997,0,-0.08020982817523936,2.0957124296232528,200.57000732421875,-1.0847509132641515,203.92999267578125,2.9999714790939636,203.55999755859372,-0.08020982817523936 3241,2022-08-23,194.4600067138672,197.6199951171875,194.33999633789062,197.6199951171875,878900.0,-0.019018257049521314,1.075956212909176,1.7173741779793577,44.1786253810899,74.80966731548499,7.695785633763705,1.650021456443568,-15.2416160072774,-4.681290209206907,34.33545961012507,3.889999389648409,9.331425563556763,-3.0874923706054744,-15.474591460199008,9.29960671898806,-9.281041915402255,3.1060571741913066,11.479663939941446,1.1528370197733901,-63.856260338173605,6.193549544796771,8,6.204994201660156,-2.4500045776367188,-22.56250762939453,-15.115005493164062,-20.910003662109375,1,-0.07276565189105488,-1.4637685966861522,198.22999572753903,2.0957124296232528,200.57000732421875,-1.0847509132641515,203.92999267578125,-0.07276565189105488 3242,2022-08-24,194.67999267578125,195.13999938964844,192.9499969482422,194.2100067138672,554000.0,0.0011312658352302662,2.1510840331522036,-0.14873028059857166,40.17091174667762,70.46334711863375,7.045674849751549,2.349917786005477,-14.716213109398893,-5.2695797067675585,35.254917937905674,2.19000244140625,8.52152596177018,-3.3750061035156307,-14.25673606773023,7.506723860698969,-8.815871085622916,2.065858878591655,10.331704032753947,14.660976950182652,-45.42527566114014,5.440864982107296,8,5.290008544921875,-1.4349899291992188,-22.567489624023438,-19.219993591308594,-24.149993896484375,2,-0.10078074715085128,1.075956212909176,194.4600067138672,-1.4637685966861522,198.22999572753903,2.0957124296232528,200.57000732421875,-0.10078074715085128 3243,2022-08-25,195.30999755859372,196.27999877929688,192.08999633789062,196.27999877929688,783400.0,0.0032361049235380968,7.6391694195375175,-2.0638940294146897,43.36357387227983,65.66240627891722,6.190318832777024,2.377361154556411,-14.467241589775625,-6.259820366025991,35.61150635194648,4.19000244140625,7.851882671289076,-3.0850013732910497,-13.1015471208039,6.931544374221801,-8.093274247047475,1.9232715004653755,8.49552917391216,27.975660197263586,-28.15439265725886,5.008272873756426,8,4.230003356933622,-1.1449966430663778,-22.037498474121065,-21.30499267578122,-20.94999694824216,3,-0.10296452235794262,2.1510840331522036,194.67999267578125,1.075956212909176,194.4600067138672,-1.4637685966861522,198.22999572753903,-0.10296452235794262 3244,2022-08-26,189.88999938964844,195.5,189.6499938964844,194.7100067138672,831200.0,-0.02775074618143536,-1.207541846364691,4.96907346232485,33.62006023671374,59.65170480195641,10.700777678985162,8.188852871914605,-8.276311823135643,-1.281377233282683,35.586470989281615,5.850006103515597,6.7124594011056615,-8.48699951171875,-18.566271373192905,1.5922723497554045,-13.526635442455841,-3.4473635809816585,12.509663695503605,2.0833802443787115,-48.56198570379696,5.03963593073708,8,7.845001220703125,4.275001525878906,-15.597496032714844,-18.264999389648438,-10.199996948242188,4,-0.08673443190079322,7.6391694195375175,195.30999755859372,2.1510840331522036,194.67999267578125,1.075956212909176,194.4600067138672,-0.08673443190079322 3245,2022-08-29,189.52999877929688,190.3000030517578,187.5800018310547,188.6999969482422,608400.0,-0.0018958376507909325,1.2953496307646744,-0.17219928834635498,33.511961451216195,54.08606625672795,9.533054818246882,9.053181323737022,-7.081764841490326,-1.407829102174901,35.39250916026992,2.720001220703125,5.664676165967137,-8.872499847412115,-18.854206630352365,1.1092069355281353,-13.86335323888224,-3.88164645594199,11.084710619441694,19.42229334889609,-27.25546360908266,4.990853391470131,8,6.635002136230469,4.635002136230469,-14.397499084472656,-18.169998168945312,-9.600006103515625,0,-0.09760987769299156,-1.207541846364691,189.88999938964844,7.6391694195375175,195.30999755859372,2.1510840331522036,194.67999267578125,-0.09760987769299156 3246,2022-08-30,187.8500061035156,190.3999938964844,186.8699951171875,189.3999938964844,1707600.0,-0.008863993492331468,-1.0113897196911896,-1.8674510524865102,22.7929888450452,47.92568793129319,9.615623268662176,11.219402009389768,-4.673991959213225,-0.24240888919021586,35.32008733956976,3.5299987792969034,4.090794056467672,-10.495993041992222,-20.71230020948309,-0.27968587450135374,-15.604146625737656,-5.387839458246788,10.679150084393541,10.414565408451864,-30.01057335460714,5.108153583745429,8,7.959991455078153,6.314994812011747,-12.717506408691378,-16.490005493164034,-12.160003662109347,1,-0.07516640892838533,1.2953496307646744,189.52999877929688,-1.207541846364691,189.88999938964844,7.6391694195375175,195.30999755859372,-0.07516640892838533 3247,2022-08-31,187.16000366210938,189.47999572753903,186.58999633789062,187.8600006103516,827200.0,-0.0036731563427577774,-2.141283886322707,0.4516144910415454,23.289257610418616,41.95150001626954,8.643608822962506,11.704590413816874,-3.3559293888077946,-0.07573628741945981,34.00362982756851,2.889999389648409,1.9953186083481569,-10.674995422363281,-22.05126209755366,0.7012712528270981,-16.36312875995847,-4.986862084768092,9.27050353306987,5.882427044425268,-31.06555349685036,5.688133337595184,8,7.93499755859375,7.599998474121094,-11.210002899169922,-15.800003051757812,-16.600006103515625,2,-0.07271853143859985,-1.0113897196911896,187.8500061035156,1.2953496307646744,189.52999877929688,-1.207541846364691,189.88999938964844,-0.07271853143859985 3248,2022-09-01,188.8999938964844,189.1000061035156,185.41000366210938,186.82000732421875,516700.0,0.009296805943198816,1.9757952378022972,-2.9714223433241704,22.597051199933034,36.565731547633625,5.081811230271512,9.641403804499674,-4.472087030948671,-2.323074395616203,32.55121768970582,3.6900024414062216,0.04218598323129186,-8.41600494384764,-20.443179656769388,3.6111697690741096,-14.429592300308514,-2.402417587386765,5.562411127237112,34.58861745339971,1.9859081702824568,6.013587356460868,9,4.39000701904294,7.130012512207003,-11.332496643066435,-17.53999328613284,-19.22999572753909,3,-0.09724719804519488,-2.141283886322707,187.16000366210938,-1.0113897196911896,187.8500061035156,1.2953496307646744,189.52999877929688,-0.09724719804519488 3249,2022-09-02,184.7700042724609,190.58999633789062,183.38999938964844,189.97999572753903,652200.0,-0.021863365576849536,1.2395039345413617,-2.504819754390564,11.036473244154834,30.506767065280997,7.526351432145816,13.385782906127389,0.09573269516855021,1.3194202341049674,31.49090227592435,7.1999969482421875,-1.7890240482598756,-11.865494537353555,-25.116986528743126,1.3859974540360156,-18.49124053304834,-5.23974854165877,7.881920478938184,19.16674260743106,-6.486414995588177,6.625745995694791,9,5.73499298095706,10.419998168945341,-5.17500686645505,-11.840003967285128,-15.270004272460909,4,-0.05634033350326062,1.9757952378022972,188.8999938964844,-2.141283886322707,187.16000366210938,-1.0113897196911896,187.8500061035156,-0.05634033350326062 3250,2022-09-06,186.69000244140625,188.3500061035156,184.13999938964844,184.4900054931641,619600.0,0.010391287138328487,-1.903443739969989,-0.42226498204672575,17.706759444991135,27.56544862793669,4.243508574363233,11.061005617446767,-1.4202184553197128,-1.0529568787160883,30.013405269038707,4.210006713867159,-3.675581198946702,-9.328496551513666,-23.243087018993947,4.5860939159666145,-16.28579178525382,-2.3712013177735116,4.109537237642712,45.833395145583744,23.683963031339125,6.95729523374014,9,3.1449966430664062,8.5,-5.220001220703125,-13.18499755859375,-18.589996337890625,1,-0.03749531259552574,1.2395039345413617,184.7700042724609,1.9757952378022972,188.8999938964844,-2.141283886322707,187.16000366210938,-0.03749531259552574 3251,2022-09-07,191.38999938964844,191.8999938964844,186.55999755859372,187.3999938964844,544200.0,0.025175407824622686,1.1317374023482099,1.8136413763446932,30.577687254138553,26.49953479543235,-1.047970822577554,6.092945589070496,-5.689007547782353,-6.174132588919576,28.29662327084399,5.339996337890682,-5.207013903530765,-4.259999847412104,-18.25899644259951,9.738996747775303,-11.259498145005807,2.7394984501815998,-8.0,94.0071112099274,71.91112064249666,6.99949829759371,9,-1.5550003051757812,3.8000030517578125,-8.957496643066406,-17.884994506835938,-21.649993896484375,2,-0.059877771829320636,-1.903443739969989,186.69000244140625,1.2395039345413617,184.7700042724609,1.9757952378022972,188.8999938964844,-0.059877771829320636 3252,2022-09-08,191.1000061035156,192.2400054931641,188.9900054931641,190.52999877929688,636400.0,-0.0015151956061322247,1.2806968700810133,0.1428587818225562,29.471981390588667,24.956024519688885,-1.4742342704148825,5.810566464449778,-4.7959377903879385,-6.298346900053986,26.191396070310187,3.25,-6.539161319929349,-3.997493743896513,-17.786993543029297,9.792006055236271,-10.892243643462905,2.8972561556698793,-7.53980682373043,87.11865984820473,64.97509052591556,6.894749899566389,9,-1.6550064086913778,4.089996337890653,-8.122505187988253,-17.51000213623044,-24.26000976562497,3,-0.08063842579765279,1.1317374023482099,191.38999938964844,-1.903443739969989,186.69000244140625,1.2395039345413617,184.7700042724609,-0.08063842579765279 3253,2022-09-09,192.0399932861328,192.7100067138672,191.1300048828125,191.75999450683597,492400.0,0.0049188234044745816,-1.0519797075026753,0.4912196166612874,35.20632751472829,25.132276439468274,-3.2708124511624987,4.398278790521232,-5.1862180477722575,-7.617909535307774,23.831523138419406,1.610000610351591,-6.883027210301549,-2.61450653076173,-16.18667911421008,10.95766605268662,-9.400592822485919,4.171579760962459,-8.132601757812495,92.81102037341437,67.55434719129181,6.786086291724175,9,-3.989990234375,3.1500091552734375,-4.8524932861328125,-14.239990234375,-20.599990844726562,4,-0.1118516792256633,1.2806968700810133,191.1000061035156,1.1317374023482099,191.38999938964844,-1.903443739969989,186.69000244140625,-0.1118516792256633 3254,2022-09-12,192.8300018310547,193.05999755859372,191.6000061035156,192.4600067138672,556200.0,0.004113770946371442,2.518108614921004,1.3214168937331041,40.10262789612822,25.864572711125174,-4.02298416843206,2.9697959537860186,-5.463066699331165,-8.852537771452859,21.37543522318846,1.459991455078125,-7.157370631636496,-1.3224983215332031,-14.346870072238545,11.701873429172139,-7.834684196885888,5.189687553819482,-8.394453391601559,97.42157203193429,66.81396256663326,6.512185875352674,9,-4.605003356933594,2.3600006103515625,-4.982505798339844,-14.370002746582031,-18.970001220703125,0,-0.12010581051801617,-1.0519797075026753,192.0399932861328,1.2806968700810133,191.1000061035156,1.1317374023482099,191.38999938964844,-0.12010581051801617 3255,2022-09-13,186.25,189.50999450683597,185.2400054931641,189.02999877929688,815400.0,-0.03412333023167036,1.2834225471636183,-7.513609369844936,36.357560313898546,27.37174731877554,2.28289111241952,8.45373023939274,1.4929690522086787,-2.792983759352751,18.707421603826834,7.589996337890597,-7.787256853046131,-6.931500244140636,-19.215016492721418,5.352016004440145,-13.073258368431027,-0.7897421198502457,-1.124495631015634,12.915543882721572,-20.53314500273307,6.141758124290394,9,1.9749984741210938,8.94000244140625,1.8474960327148438,-7.790000915527344,-16.889999389648438,1,-0.08993288590604032,2.518108614921004,192.8300018310547,-1.0519797075026753,192.0399932861328,1.2806968700810133,191.1000061035156,-0.08993288590604032 3256,2022-09-14,185.91000366210938,187.88999938964844,182.1000061035156,186.1499938964844,599300.0,-0.0018254836933724317,2.1128985947152255,0.08632746034360757,35.484938176822425,28.726822937264853,2.591256590264834,7.7265322715709885,2.2089331351622263,-2.9495601003041543,16.10367541405123,5.789993286132841,-7.685898929522807,-6.34249649047851,-17.808089985908623,5.123097004951603,-12.075293238193552,-0.6096997427634676,7.149993896484347,34.76277854969021,-1.0185416722905032,5.732796747715051,9,1.669998168945284,8.635002136230469,3.237499237060547,-7.154998779296875,-20.220001220703125,2,-0.09579902752819769,1.2834225471636183,186.25,2.518108614921004,192.8300018310547,-1.0519797075026753,192.0399932861328,-0.09579902752819769 3257,2022-09-15,183.97999572753903,186.3300018310547,183.3999938964844,185.9499969482422,602600.0,-0.010381409803412844,1.1465173211710447,8.208672431331802,32.02155699873667,29.773990248243035,4.4954918906225885,8.552958455236478,4.413191305843071,-1.4549485253536147,14.097399317481047,2.930007934570284,-7.61135147202063,-7.2935043334961165,-18.0132865460524,3.426277879060166,-12.653395439774243,-1.9336132272179896,8.860802001953118,17.153203373642928,-18.805185086003025,5.359891106278139,9,3.600006103515625,10.56501007080081,5.8025093078613565,-5.224990844726534,-16.98999023437497,3,-0.07739966607817161,2.1128985947152255,185.91000366210938,1.2834225471636183,186.25,2.518108614921004,192.8300018310547,-0.07739966607817161 3258,2022-09-16,184.42999267578125,184.9600067138672,182.1999969482422,183.92999267578125,1903600.0,0.0024459015039255405,2.5384103757898235,-0.2538069493284551,39.713612710232745,32.96033907780725,3.7378156394316306,6.9220637819939554,4.251229338174369,-2.3940385860985316,11.925193999626725,2.760009765625,-7.086782226308884,-5.868507385253906,-15.19841976456729,3.461404994059478,-10.533463574910598,-1.203551195597214,8.195989221191383,21.2590181462787,-18.20010789752787,4.664956189656699,9,3.150009155273409,10.115013122558594,6.735012054443359,-4.79998779296875,-14.969985961914062,4,-0.09537492293248073,1.1465173211710447,183.97999572753903,2.1128985947152255,185.91000366210938,1.2834225471636183,186.25,-0.09537492293248073 3259,2022-09-19,184.25,184.3000030517578,181.6000061035156,183.9600067138672,510500.0,-0.000975940372657691,12.846159865409591,0.579986572265625,39.984810648291344,35.43567810039616,4.287125650445034,6.131055563490065,4.721814328934158,-2.619575327247844,10.733862763847025,2.8299865722656534,-6.5324332768878435,-5.232499694824213,-13.583205537723131,3.118206148074705,-9.407852616273658,-1.0571467733747681,8.165462381103481,33.50186828810037,-8.14099556705662,4.175352921449455,9,3.080001831054659,10.045005798339844,7.722503662109375,-3.839996337890625,-10.42999267578125,0,-0.06952508851339889,2.5384103757898235,184.42999267578125,1.1465173211710447,183.97999572753903,2.1128985947152255,185.91000366210938,-0.06952508851339889 3260,2022-09-20,182.3300018310547,183.94000244140625,180.5800018310547,183.57000732421875,409100.0,-0.0104206142140858,2.393947333944714,-4.275980005261773,39.62403664409408,36.44082803261344,6.172748199631286,7.16620523043693,6.92350072644885,-1.1232622554786076,9.876804220363,3.6699981689453125,-6.132776377106666,-6.3574981689453125,-14.214602455518474,1.4996061176278488,-10.286050312231879,-2.428946025658746,9.652842298945274,23.939816476992828,-20.758745045862728,3.9285521432865793,9,4.489997863769531,11.455001831054688,9.642501831054688,-1.9199981689453125,-8.80999755859375,1,-0.04645423756728395,12.846159865409591,184.25,2.5384103757898235,184.42999267578125,1.1465173211710447,183.97999572753903,-0.04645423756728395 3261,2022-09-21,180.30999755859372,185.1300048828125,180.1999969482422,183.6199951171875,505600.0,-0.011078836462321107,-1.7932065945656215,2.6693410447302264,37.73717260210516,37.35918261167083,7.2144451789456525,8.50798115274958,9.328742808651697,0.38882956545532465,9.768999245193081,4.9300079345703125,-5.0219378158524535,-7.6700019836426065,-15.878937966329602,0.5389339990443887,-11.774469974986118,-3.5655339922990947,10.988676033469517,1.7944620347686384,-45.8389291449267,4.104467991343501,9,6.319999694824247,12.700004577636747,13.860004425048857,1.210006713867216,-3.8999938964843466,2,-0.06072872883647973,2.393947333944714,182.3300018310547,12.846159865409591,184.25,2.5384103757898235,184.42999267578125,-0.06072872883647973 3262,2022-09-22,175.05999755859375,180.1300048828125,174.9600067138672,179.3000030517578,644000.0,-0.02911652194046488,-1.3288347269046907,1.2809693717615276,27.9898080516393,36.55734711577205,11.119196787510674,12.872726325734902,14.890607881109162,5.233188347736984,10.325663537551819,5.349990844726534,-4.347719302457364,-11.939002227783192,-21.374387196864518,-2.5036172587018655,-16.656694712323855,-7.221309743242529,15.350781901963813,0.9831943237894616,-46.30503854605716,4.717692484540662,9,8.950004577636719,14.795005798339844,20.145004272460938,6.4600067138671875,6.05999755859375,3,-0.053524478737932646,-1.7932065945656215,180.30999755859372,2.393947333944714,182.3300018310547,12.846159865409591,184.25,-0.053524478737932646 3263,2022-09-23,175.1999969482422,175.67999267578125,172.92999267578125,175.42999267578125,691400.0,0.0007997223329194725,6.534290671181623,0.05424420508649635,32.56828104206774,35.720197465320894,9.319253745845032,11.75138830796368,15.031200540085536,4.71394258660149,10.795494425195109,2.75,-4.399725378014125,-10.793502807617188,-20.770307516775176,-0.8166980984591987,-15.781905162196182,-5.805100453038193,13.665705237646335,18.606573779923455,-30.90708531729722,4.9884023545790015,9,6.019996643066406,13.639999389648438,20.0050048828125,6.32000732421875,7.6300048828125,4,-0.04686068263747478,-1.3288347269046907,175.05999755859375,-1.7932065945656215,180.30999755859372,2.393947333944714,182.3300018310547,-0.04686068263747478 3264,2022-09-26,173.4199981689453,176.4499969482422,172.7100067138672,175.4499969482422,707800.0,-0.010159810561085392,-1.1681217878972834,8.826245604723677,25.704846442621488,34.53656259073455,9.003176569180994,12.895383471036325,16.983402560545073,6.133546319080665,11.811413427794571,3.739990234375,-4.498655452525213,-11.7500015258789,-23.00911422085869,-0.4908888308991095,-17.37955787336881,-6.120445178388991,13.533418875730348,5.716518194450075,-42.43422432054166,5.629556347489899,9,6.8800048828125,14.735008239746094,22.85500717163086,8.100006103515625,8.050003051757812,0,-0.022834687446025126,6.534290671181623,175.1999969482422,-1.3288347269046907,175.05999755859375,-1.7932065945656215,180.30999755859372,-0.022834687446025126 3265,2022-09-27,171.02999877929688,175.00999450683594,170.49000549316406,174.2100067138672,654300.0,-0.013781567379098414,-1.1220633061468643,1.566507313699845,9.279973925765532,31.62489989617267,10.06569056404038,14.575647076276937,19.628735983719537,8.250817581966118,13.479099862302762,4.519989013671875,-5.08235224050685,-13.215000915527355,-25.913643384176083,-0.5163584468786269,-19.564322149851705,-6.865679681203005,13.929340819065601,3.6884788841905802,-37.06466473677177,6.349321234324364,9,7.3800048828125,14.800003051757812,25.72000503540039,10.490005493164062,-1.6999969482421875,1,0.01631297763453876,-1.1681217878972834,173.4199981689453,6.534290671181623,175.1999969482422,-1.3288347269046907,175.05999755859375,0.01631297763453876 3266,2022-09-28,173.72999572753906,174.66000366210938,171.22000122070312,172.57000732421875,939300.0,0.015786686356271007,1.278144089248632,-0.36477531729085194,18.314451432105756,30.101888166547013,6.097480430085795,11.345252838783694,17.075641059141446,5.380599781767728,15.265744913701711,3.6300048828125,-5.973706573742845,-9.809003448486322,-23.214141702710606,3.596134805737961,-16.51157257559845,-3.106434321374195,8.914250413991681,33.60985933105084,-1.2255506505201197,6.702569127112137,9,4.080009460449219,10.325004577636719,22.965007781982422,7.790008544921875,-8.360000610351562,2,-0.001208723077432472,-1.1220633061468643,171.02999877929688,-1.1681217878972834,173.4199981689453,6.534290671181623,175.1999969482422,-0.001208723077432472 3267,2022-09-29,173.5500030517578,173.77000427246094,170.74000549316406,172.2899932861328,683000.0,-0.0010360483520850394,2.56467884967508,1.0862261743465622,15.309578857325505,27.39032884955732,5.187959445371234,11.01825036785391,17.343188274423426,5.427514713061072,17.10983008786471,3.029998779296875,-6.30164484493892,-9.308496093749994,-23.30827796740644,4.691285779906451,-16.308387030578217,-2.3086051569217716,7.149564586034273,51.34231452608079,22.855605805375014,6.999890936828218,9,4.260002136230469,9.834999084472656,22.787498474121094,7.970001220703125,-7.029998779296875,3,0.016479403976147555,1.278144089248632,173.72999572753906,-1.1220633061468643,171.02999877929688,-1.1681217878972834,173.4199981689453,0.016479403976147555 3268,2022-09-30,170.52999877929688,174.3300018310547,169.9499969482422,173.97999572753906,919800.0,-0.017401349578543557,1.1108410699512823,-2.738071594652199,11.391947604427443,24.21334406690578,6.73740799391129,13.271914848110157,20.325903488047544,8.414324657449242,18.82036044917392,4.3800048828125,-6.717700973097664,-11.410000610351574,-26.13263206740183,3.3126308466986814,-18.771316338876716,-4.048684881826432,8.536038915354737,8.923105093149038,-10.395860550295167,7.361315728525128,9,7.010002136230469,12.584999084472656,26.077503204345703,10.990005493164062,-2.0399932861328125,4,0.062100489143827486,2.56467884967508,173.5500030517578,1.278144089248632,173.72999572753906,-1.1220633061468643,171.02999877929688,0.062100489143827486 3269,2022-10-03,174.36000061035156,175.1300048828125,171.1699981689453,171.8000030517578,890400.0,0.0224594022076523,-1.0732979692268363,-0.7420289342279267,27.248365650484303,22.838269512060243,1.5164471099765535,9.087979630733145,16.50009233575892,4.558852024134012,20.065265977911245,4.600006103515625,-6.805706055637245,-7.059498596191418,-22.093631416584003,7.974634224201168,-14.57656500638771,0.4575678140048751,3.0651497499463574,85.13507542484469,62.32078423248505,7.517066410196297,10,3.1800003051757812,8.364997863769531,22.49250030517578,7.160003662109375,-3.7599945068359375,0,0.04857766225655924,1.1108410699512823,170.52999877929688,2.56467884967508,173.5500030517578,1.278144089248632,173.72999572753906,0.04857766225655924 3270,2022-10-04,179.69000244140625,180.1199951171875,176.35000610351562,176.35000610351562,766900.0,0.030568948224345416,-1.2574809264927589,1.3046873137353074,40.00642320591525,23.090408468039143,-4.724223141650015,3.3799588288576388,11.301100717463726,-0.6945123188881439,20.80401460798459,5.7599945068359375,-7.218116056732043,-1.3794967651367074,-16.22170128009043,13.462707749817014,-8.800599022613568,6.041605492340153,-9.740005493164062,95.77194932940836,71.39282131817754,7.421102257476855,10,-4.650001525878906,1.8149948120117188,16.259998321533203,1.8300018310546875,-9.82000732421875,1,0.0099059422066472,-1.0732979692268363,174.36000061035156,1.1108410699512823,170.52999877929688,2.56467884967508,173.5500030517578,0.0099059422066472 3271,2022-10-05,179.92999267578125,181.1199951171875,177.72000122070312,178.9600067138672,947300.0,0.0013355792259686083,1.0298526497984468,0.2904152770798118,43.11925559035699,24.77145819456333,-5.614176384385416,2.358304333366277,11.189873763882701,-0.8438759606851249,22.281825503014993,3.399993896484375,-7.684455110798098,-0.5665061950683707,-14.593559597710254,13.460547207573512,-7.580032896389326,6.447020506252585,-9.776595764160163,89.34644013895473,61.40730628185398,7.013526701320942,10,-4.394996643066406,1.5750045776367188,15.235008239746094,1.5900115966796875,1.180007934570341,2,-0.05891175054859732,-1.2574809264927589,179.69000244140625,-1.0732979692268363,174.36000061035156,1.1108410699512823,170.52999877929688,-0.05891175054859732 3272,2022-10-06,175.69000244140625,180.72000122070312,175.60000610351562,180.6300048828125,615100.0,-0.02356466629782561,1.0,-5.092859727225535,36.845277028566386,25.246679970840958,-1.4253083065587475,5.675613677855409,15.463011264192033,3.4222893109964616,23.909908436683907,5.1199951171875,-8.158979465115664,-4.035996246337902,-17.281819505904167,9.209827013228363,-10.65890787612102,2.5869153834452163,-5.097941601562496,51.38770308058199,21.669848958927194,6.622911629783132,10,-0.15500640869140625,5.814994812011719,19.297496795654297,5.8300018310546875,2.5800018310546875,3,-0.058739866701638555,1.0298526497984468,179.92999267578125,-1.2574809264927589,179.69000244140625,-1.0732979692268363,174.36000061035156,-0.058739866701638555 3273,2022-10-07,170.55999755859375,174.5399932861328,169.91000366210938,174.07000732421875,705400.0,-0.02919918499359908,1.0809027753965588,0.7105279414853528,32.067057151126434,25.953592271785954,3.3271848890733224,9.606406503500011,20.43892894457514,8.616285624233,25.85424523338833,5.779998779296875,-8.588967273549713,-8.092001342773443,-20.59638216306854,4.412379477521654,-14.344191752920977,-1.839810932625909,10.55999755859375,5.798344263589316,-22.472539870820306,6.252190410147543,10,4.9550018310546875,10.925003051757812,24.367504119873047,11.600006103515625,3.4199981689453125,4,-0.02368664014986821,1.0,175.69000244140625,1.0298526497984468,179.92999267578125,-1.2574809264927589,179.69000244140625,-0.02368664014986821 3274,2022-10-10,169.6699981689453,172.24000549316406,168.72000122070312,171.35000610351562,464100.0,-0.0052181015618429916,1.0346806024122952,0.47863340752590944,32.956369047570135,28.584302840875353,4.055819177298247,9.141017797935149,21.105228157007843,9.524555521972445,27.876696250908783,3.5200042724609375,-8.249221109787868,-7.824000549316395,-19.021266147587795,3.3732650489550053,-13.42263334845211,-2.2253677501806806,11.225797119140623,7.661269482652963,-20.283472503433217,5.598632799135704,10,5.25,11.220001220703125,24.990005493164062,14.775001525878906,7.3300018310546875,0,-0.006954633633026286,1.0809027753965588,170.55999755859375,1.0,175.69000244140625,1.0298526497984468,179.92999267578125,-0.006954633633026286 3275,2022-10-11,169.5,171.13999938964844,168.38999938964844,169.13999938964844,807300.0,-0.0010019341709195384,-1.9569882769879487,-0.21428506553073995,34.68404039495603,30.40314605896983,4.454390093709691,8.423694162019046,21.084591047319122,9.84103574466991,29.20571063565492,2.75,-8.199056520113658,-7.15649871826173,-18.099003263992444,3.7860058274689834,-12.627750991127073,-1.6852464453963876,10.908763525390611,8.719567815331432,-21.602193366829162,5.471252272865352,10,5.254997253417969,11.224998474121094,23.34749984741211,15.860000610351562,5.0099945068359375,1,0.006489711525165864,1.0346806024122952,169.6699981689453,1.0809027753965588,170.55999755859375,1.0,175.69000244140625,0.006489711525165864 3276,2022-10-12,168.10000610351562,170.77999877929688,168.05999755859375,170.77999877929688,550000.0,-0.008259551011707278,1.0298572046733017,-7.444411477980757,38.9313014147395,33.0277818986825,5.55606460380065,8.876076029418329,22.275040919612564,11.353234814365976,30.027459471006818,2.720001220703125,-7.828302942767266,-7.665992736816406,-18.33304815551824,3.001062681885429,-12.99952044616731,-2.3324650274655028,11.587631573730448,0.3160231702113812,-32.32406031044856,5.333527709350913,10,6.489990234375,12.459991455078125,24.412494659423828,18.85999298095703,2.1299896240234375,2,0.010529381019664719,-1.9569882769879487,169.5,1.0346806024122952,169.6699981689453,1.0809027753965588,170.55999755859375,0.010529381019664719 3277,2022-10-13,169.74000549316406,170.38999938964844,163.63999938964844,164.89999389648438,1169300.0,0.009756093575859381,1.198697286967154,-1.8059794119656563,41.71220991368169,36.39669993304408,3.7088018736622814,6.44499091027285,20.169435265737434,9.825418283046531,31.117149932867765,6.75,-6.774314739901882,-5.313993835449224,-15.565441215314138,4.937453544415689,-10.439717525381667,-0.1882701455167819,9.017420974589811,55.96339008486131,20.658029662863953,5.125723689932451,10,2.6399917602539062,8.609992980957031,22.77249526977539,17.909996032714844,3.79998779296875,3,0.06698476934858721,1.0298572046733017,168.10000610351562,-1.9569882769879487,169.5,1.0346806024122952,169.6699981689453,0.06698476934858721 3278,2022-10-14,166.83999633789062,173.1199951171875,166.35000610351562,172.25999450683594,675300.0,-0.017085006842363026,-1.115628628444862,-1.1198316493009033,40.340567747311454,37.85138905491377,6.739018682993219,8.3897825363253,22.499288151165615,12.789472495004816,31.7461975729714,6.769989013671875,-6.14925094281142,-7.334503173828125,-17.210343112974158,2.541336765317908,-12.272423143401141,-2.3965832042551085,10.405687422052694,33.755257282936384,-5.074248746999544,4.937919969573017,10,5.540000915527344,11.510002136230469,25.47750473022461,20.81000518798828,13.110000610351562,4,0.06850879996078296,1.198697286967154,169.74000549316406,1.0298572046733017,168.10000610351562,-1.9569882769879487,169.5,0.06850879996078296 3279,2022-10-17,171.44000244140625,173.13999938964844,168.92999267578125,169.16000366210938,1195000.0,0.027571363009380123,-2.0729743275602828,-0.4206641235342971,50.56521062351966,39.024587656869805,1.8788311764766092,2.9311591508885613,17.399836795678965,8.2805910461299,32.29539210145058,6.3000030517578125,-5.314380684403318,-2.093997192382801,-10.812217449653673,6.624223064888071,-6.453107321018251,2.265112936252649,4.445112881507583,82.10529528166118,37.22663008551902,4.359110128635441,10,0.9399948120117188,6.909996032714844,20.18000030517578,16.209999084472656,7.209991455078125,0,0.014815639582138385,-1.115628628444862,166.83999633789062,1.198697286967154,169.74000549316406,1.0298572046733017,168.10000610351562,0.014815639582138385 3280,2022-10-18,173.86000061035156,176.4199981689453,172.83999633789062,175.0800018310547,738200.0,0.014115714736835816,-1.1963135624953194,-0.5350885411786752,50.18061255638843,39.809182875317745,-1.6261258287565283,-0.164352105269586,14.477262033806824,5.970227610821894,32.350501002537,4.9799957275390625,-3.908347174735127,0.7495010375976676,-6.930747822218251,8.429749897413586,-3.0906233923102775,4.589625467505613,-10.220001220703125,79.96871828547549,32.27397400435888,3.840124429907953,10,-1.6800003051757812,2.714996337890625,17.84749984741211,13.790000915527344,6.19000244140625,1,0.018060504881083572,-2.0729743275602828,171.44000244140625,-1.115628628444862,166.83999633789062,1.198697286967154,169.74000549316406,0.018060504881083572 3281,2022-10-19,169.36000061035156,173.25,168.6300048828125,171.1199951171875,676900.0,-0.025882894191891936,-1.8695746949413576,1.4426170047777471,44.80277512381916,40.69334933034583,1.3598461594730793,3.660938072002523,18.420737383521413,10.507066235067185,33.03480783279682,5.2299957275390625,-3.5043491599788297,-3.2029991149902344,-10.258014601069277,3.8520163710888085,-6.73050685802977,0.32450862804930125,-5.4644012451171875,44.757447316578116,-2.3736268254141564,3.527507743039522,10,0.6699981689453125,6.404998779296875,22.34749984741211,18.790000915527344,13.509994506835938,2,0.03040856092303068,-1.1963135624953194,173.86000061035156,-2.0729743275602828,171.44000244140625,-1.115628628444862,166.83999633789062,0.03040856092303068 3282,2022-10-20,165.69000244140625,169.47000122070312,164.52000427246094,169.47000122070312,834900.0,-0.021669804887335387,1.619046850148955,2.1477332824705444,44.09180011280183,42.02943188164309,3.869041161619407,6.949259320372505,21.37080433725805,14.11405865090066,33.034408882599486,4.9499969482421875,-3.9825390296064995,-6.404497528076178,-13.986139618335699,1.1771445621833436,-10.195318573205952,-2.6136764829464028,-1.5439151000976494,9.831922428892724,-40.3917649951032,3.790821045129762,10,4.339996337890625,9.294998168945312,25.372501373291016,23.375,11.849990844726562,3,0.02740052640012669,-1.8695746949413576,169.36000061035156,-1.1963135624953194,173.86000061035156,-2.0729743275602828,171.44000244140625,0.02740052640012669 3283,2022-10-21,166.99000549316406,167.75,163.7899932861328,165.3800048828125,852800.0,0.007845995730596522,1.5303641158891808,-0.4259262249420731,40.411141657812365,42.85773994944778,2.245520099772534,5.272996937055211,19.39143019861484,12.81752705002333,32.76332181630265,3.9600067138671875,-4.67436954141067,-4.693994903564459,-12.454593281427378,3.0666034742984607,-8.574294092495933,-0.8136957146329848,9.42999267578125,25.33658725172764,-19.625406656061184,3.8802991889314646,10,3.0399932861328125,7.394996643066406,24.072498321533203,22.074996948242188,9.939987182617188,4,0.039223831232443995,1.619046850148955,165.69000244140625,-1.8695746949413576,169.36000061035156,-1.1963135624953194,173.86000061035156,0.039223831232443995 3284,2022-10-24,169.4600067138672,170.02000427246094,166.9600067138672,168.9600067138672,657500.0,0.014791311692029518,2.77778615025243,0.310558888478197,35.619907211784934,42.961725151317665,-0.2876504577747028,2.6257345325480514,16.193243616984375,10.42431427742514,32.505618393893506,3.05999755859375,-4.771364227056978,-2.0259941101074332,-9.802153318149294,5.750165097934428,-5.914073714128364,1.8620854939134972,6.707391357421869,44.89320059923646,6.09566851547536,3.8880796040209304,10,0.5699920654296875,4.924995422363281,21.602497100830078,19.604995727539062,14.25,0,0.061902453787148204,1.5303641158891808,166.99000549316406,1.619046850148955,165.69000244140625,-1.8695746949413576,169.36000061035156,0.061902453787148204 3285,2022-10-25,173.82000732421875,174.0800018310547,169.47999572753906,169.9499969482422,785000.0,0.02572878813650359,1.095675053788108,7.740020751953125,42.302865991778944,43.33634343765539,-4.437014109856818,-1.5963755076355142,11.050441351571521,6.091071509895357,31.545084595293016,4.6199951171875,-4.080462910613875,2.1945060729980526,-5.647036984485709,10.036049130481814,-1.7262654557438282,6.115277601739933,2.099842651367169,97.47333050598637,62.381925074505375,3.920771528741879,10,-3.790008544921875,0.5649948120117188,16.992496490478516,15.2449951171875,12.319992065429688,1,0.027787287819269757,2.77778615025243,169.4600067138672,1.5303641158891808,166.99000549316406,1.619046850148955,165.69000244140625,0.027787287819269757 3286,2022-10-26,173.52000427246094,176.7100067138672,173.2899932861328,174.47000122070312,704600.0,-0.0017259408532771525,-3.8510177800383087,-0.2454765894529325,46.96503882133054,43.91999109406081,-3.6736561286054155,-1.383862467721201,10.586057523007298,6.45372262180652,30.32700421478664,3.420013427734375,-3.3601995408308767,1.9050025939941406,-5.925230018095988,9.735235206084269,-2.0101137120509236,5.820118900039205,-9.730010986328125,75.30960428757355,40.53304544759126,3.915116306045064,10,-3.2700042724609375,0.8649978637695312,16.78249740600586,15.544998168945312,11.919998168945312,2,0.03763254160046858,1.095675053788108,173.82000732421875,2.77778615025243,169.4600067138672,1.5303641158891808,166.99000549316406,0.03763254160046858 3287,2022-10-27,176.41000366210938,177.47999572753906,172.61000061035156,173.77000427246094,753900.0,0.016655136690237438,1.037661885775759,-2.77895565299796,58.7287442534807,45.9631218169685,-6.16648936236146,-4.267403809890851,6.97947481925371,3.632954969071818,28.91055954291928,4.8699951171875,-2.630086108060709,4.652001953124994,-3.4275161622771577,12.731520068527146,0.6122428954239183,8.69176101082607,-12.361610107421882,92.1841353205794,51.521999518083035,4.039759057701076,10,-5.7750091552734375,-4.030006408691406,13.409996032714844,12.654998779296875,6.739990234375028,3,0.03661919007411507,-3.8510177800383087,173.52000427246094,1.095675053788108,173.82000732421875,2.77778615025243,169.4600067138672,0.03661919007411507 3288,2022-10-28,181.1199951171875,181.55999755859372,176.82000732421875,176.94000244140625,625100.0,0.02669911772180167,-1.144800254083973,1.5833309250643008,65.3361858915273,47.604341291191574,-9.652953462612345,-8.583416676289914,1.5809282932675899,-0.9974370691147101,27.105006616850346,5.149993896484347,-1.860587302498601,8.832493591308605,-0.23572668205187597,17.900713864669086,4.298383454628379,13.366603727988831,-16.534337475585943,96.9862827580803,49.99550654664256,4.534110136680235,10,-8.444999694824219,-8.519996643066406,5.812507629394531,7.94500732421875,0.9199981689453125,4,-0.01976591170256148,1.037661885775759,176.41000366210938,-3.8510177800383087,173.52000427246094,1.095675053788108,173.82000732421875,-0.01976591170256148 3289,2022-10-31,182.8300018310547,186.8600006103516,180.3500061035156,181.7100067138672,1405600.0,0.009441291740101887,-2.3906253725293647,0.26794188508432504,67.1468977009757,49.489484085034604,-10.702904088748227,-10.146555918843205,-0.7036406353989264,-2.5356603391680608,25.821722854243745,6.509994506835994,-1.1980026875249337,10.119000244140636,-0.07766540379441267,20.315665892075685,5.020667420173112,15.21733306810816,-17.2258837944336,76.81244161627217,23.948691497115163,5.098332823967519,10,-7.5050048828125,-7.5800018310546875,2.199993133544922,6.2350006103515625,0.1300048828125,0,-0.032270464891891115,-1.144800254083973,181.1199951171875,1.037661885775759,176.41000366210938,-3.8510177800383087,173.52000427246094,-0.032270464891891115 3290,2022-11-01,181.47000122070312,185.1000061035156,180.3999938964844,183.47999572753903,779400.0,-0.007438607431663691,-1.2650611269418182,-1.794645776566732,67.21605618438488,51.979848647319685,-9.107672382781544,-9.113625137639161,0.1295853152513473,-0.953197388646629,26.112078670559608,4.700012207031193,-0.2007023515780304,8.669999694824213,-1.8102790878272685,19.150278477475695,3.4298603034984865,13.91013908614994,-14.165412578183606,62.17544287965996,2.5546802725588407,5.240139391325735,11,-6.1450042724609375,-6.220001220703125,2.7575035095214844,8.3800048828125,0.709991455078125,1,0.012343668254235496,-2.3906253725293647,182.8300018310547,-1.144800254083973,181.1199951171875,1.037661885775759,176.41000366210938,0.012343668254235496 3291,2022-11-02,169.3300018310547,178.6199951171875,169.27999877929688,172.6199951171875,1814100.0,-0.06689810606703983,-4.510323315343863,1.6368170534514797,49.58442781262102,52.59014061396626,3.3834277493258185,2.3099653994565585,11.712417847649675,11.383880743981592,26.641958600745753,12.19000244140625,-0.22397597319104534,-2.940000152587885,-12.964268491909195,7.084268186733425,-7.952134322248526,2.072134017072756,-0.4609802311086071,0.2844314365740459,-57.32873067021925,5.01213416966065,11,5.9949951171875,5.9199981689453125,12.790000915527344,19.410003662109375,13.179992675781278,2,0.099273592256649,-1.2650611269418182,181.47000122070312,-2.3906253725293647,182.8300018310547,-1.144800254083973,181.1199951171875,0.099273592256649 3292,2022-11-03,165.3699951171875,168.44000244140625,165.08999633789062,167.1199951171875,1087200.0,-0.023386326528350265,-1.9004412502972494,0.5319159790921698,48.541376470160735,53.49350003756052,8.150365774318061,5.752094142049998,15.0506626165635,15.558740035383892,26.95840604017299,4.2400054931640625,-0.5261653805504523,-6.384006500244141,-16.72449263181082,3.956479631322537,-11.554249566027465,-1.213763434460816,21.49000549316409,1.2861677737522228,-56.8933839361465,5.1702430657833345,11,10.605003356933594,9.8800048828125,15.562507629394531,23.370010375976562,16.529998779296903,3,0.1213642614550261,-4.510323315343863,169.3300018310547,-1.2650611269418182,181.47000122070312,-2.3906253725293647,182.8300018310547,0.1213642614550261 3293,2022-11-04,166.52000427246094,167.58999633789062,162.94000244140625,166.63999938964844,1061300.0,0.006954158488415629,3.6039793929688324,0.06856863839285714,44.75927107615381,54.50898491137929,7.740692223875044,4.515407473409198,13.25912529109155,14.687378961170566,26.395715932419318,4.649993896484375,-0.2059144575840719,-5.0319976806640625,-15.625440131473113,5.561444770144988,-10.328718906068588,0.26472354474046256,19.904596252441422,14.96656398453451,-38.52647747394587,5.296721225404532,11,8.379997253417969,8.379997253417969,14.077499389648438,22.220001220703125,18.17999267578125,4,0.09986781886465357,-1.9004412502972494,165.3699951171875,-4.510323315343863,169.3300018310547,-1.2650611269418182,181.47000122070312,0.09986781886465357 3294,2022-11-07,168.49000549316406,168.63999938964844,166.4600067138672,167.6999969482422,895400.0,0.011830417788602832,3.0,-6.583672431332655,44.2245722519258,54.72250782917339,6.278922160551502,2.5850061178540784,10.831990038673041,12.979014454177673,25.55342657951502,2.17999267578125,0.5205031566936498,-3.0029968261718807,-13.65356265245319,7.647569000109428,-8.328279739312535,2.3222860869687736,16.99521110839845,25.045135986360773,-24.062100313924223,5.32528291314065,11,6.409996032714844,6.409996032714844,11.837493896484375,19.979995727539062,14.479995727539062,0,0.08042012790793396,3.6039793929688324,166.52000427246094,-1.9004412502972494,165.3699951171875,-4.510323315343863,169.3300018310547,0.08042012790793396 3295,2022-11-08,170.60000610351562,172.64999389648438,167.69000244140625,169.3000030517578,773900.0,0.012523001611731699,-1.1946844100559375,1.6455556843203152,51.40590123866014,55.215936986654455,4.094735450784043,0.5919923644522953,8.291554345861243,11.171283414932134,24.36215070774571,4.959991455078125,1.4278196080552732,-0.9479965209960994,-11.566540452498998,9.6705474105068,-6.257268486747563,4.361275444755364,13.983401931640628,48.85208699070848,-0.772099425667264,5.30927196575145,11,4.299995422363281,4.299995422363281,9.532493591308594,17.8699951171875,6.0,1,0.07245017683558475,3.0,168.49000549316406,3.6039793929688324,166.52000427246094,-1.9004412502972494,165.3699951171875,0.07245017683558475 3296,2022-11-09,169.8699951171875,172.5399932861328,169.0,170.13999938964844,854500.0,-0.00427907948540851,-2.5223910056404533,-0.20769510663521015,55.07773227001361,54.810268988491444,4.752298928709735,1.5403816320408055,8.627932290654684,12.150654044909118,23.054463830625107,3.5399932861328125,2.3764013468191933,-1.7665069580078239,-12.293158781884841,8.760144865869194,-7.029832869946318,3.4968189539306707,13.847676694218762,71.36970931274102,16.02171078431742,5.263325911938504,11,5.030006408691406,5.030006408691406,8.402503967285156,18.600006103515625,5.1500091552734375,2,0.07246716849612844,-1.1946844100559375,170.60000610351562,3.0,168.49000549316406,3.6039793929688324,166.52000427246094,0.07246716849612844 3297,2022-11-10,181.1100006103516,181.6100006103516,175.63999938964844,177.02999877929688,1386200.0,0.06616828054542534,1.3503933341943781,-15.110878779316296,63.81603228769398,54.641363032509965,-6.426740612368803,-9.279923831211846,-2.8609680145206084,1.1750486040662906,20.981523301944588,11.740005493164091,3.0676717821894783,8.904998779296903,-2.3904220834114085,20.200419642005215,3.2572883479427617,14.552709210651045,1.77656442625468,97.3219065397035,36.60058630877998,5.64771043135415,11,-6.209999084472685,-6.209999084472685,-2.5900039672851847,7.360000610351534,-7.889999389648466,3,0.007730075047022833,-2.5223910056404533,169.8699951171875,-1.1946844100559375,170.60000610351562,3.0,168.49000549316406,0.007730075047022833 3298,2022-11-11,178.27000427246094,181.1100006103516,177.49000549316406,181.1100006103516,880800.0,-0.01568105752481752,1.5492956233008146,-0.6960772214056801,58.558375875297195,53.687082829656795,-4.507546667146926,-5.839087459237902,-0.3640928339547145,4.247093088319957,19.643927129265073,3.6199951171875284,3.5101713893913598,5.49350204467774,-5.815597652519841,16.80260174187532,-0.16104780392103635,11.148051893276516,3.818698260337328,77.9538106700775,14.60119013127565,5.654549848598784,11,-4.25,-3.3700027465820312,0.24999237060546875,10.199996948242188,-6.0800018310546875,4,0.020362312991677012,1.3503933341943781,181.1100006103516,-2.5223910056404533,169.8699951171875,-1.1946844100559375,170.60000610351562,0.020362312991677012 3299,2022-11-14,173.97999572753906,178.77999877929688,173.8000030517578,178.1300048828125,1209700.0,-0.024064668436116654,-1.208426515815365,1.4612727135964436,50.15563062240672,51.791479989437,-1.793540691592483,-1.4219356078842509,3.6590121442042687,8.671833005100126,18.03493577230627,4.9799957275390625,3.1398687625357695,1.076493835449213,-10.226457176013753,12.379444846912179,-4.574981670282256,6.727969341180682,7.630004882812528,45.18673932131256,-13.277718241633785,5.651475505731476,11,-1.7049942016601562,0.9200057983398438,4.5200042724609375,14.470008850097656,2.1399993896484375,0,0.06161628626253757,1.5492956233008146,178.27000427246094,1.3503933341943781,181.1100006103516,-2.5223910056404533,169.8699951171875,0.06161628626253757 3300,2022-11-15,177.0,178.38999938964844,174.66000366210938,176.97999572753906,1830900.0,0.017358342031404517,1.664279758693413,-0.004820295983086681,53.215071228774235,52.194884813454024,-6.162330386753297,-4.421320888987111,0.3397972956394142,5.773235392872721,17.294229852840136,4.410003662109375,2.0871786478949446,3.939498138427723,-7.505728488631149,15.384724765486595,-1.7831151751017273,9.662111451957173,4.110000610351591,63.441709855531435,6.814423846907623,5.722613313529439,11,-4.724998474121094,-2.0999984741210938,0.904998779296875,10.855003356933594,-2.5200042724609375,1,0.033728820455949826,-1.208426515815365,173.97999572753906,1.5492956233008146,178.27000427246094,1.3503933341943781,181.1100006103516,0.033728820455949826 3301,2022-11-16,174.50999450683594,178.33999633789062,173.6699981689453,177.0,1609300.0,-0.014067827644994702,-1.2398082587774668,-124.47368421052632,48.23156413528728,52.16046122069031,-3.1964071800524323,-1.6081595123543764,2.343970926627861,8.35367728536616,15.847537388612064,4.6699981689453125,0.6271760444208212,1.1919929504394418,-10.133794645264032,12.517780546142916,-4.470900847412281,6.854886748291165,5.873206176757833,10.579295712934952,-39.83388845483432,5.6628937978517335,11,-2.2349929809570312,0.39000701904296875,3.2300033569335938,13.180007934570312,1.100006103515625,2,0.011976457867562518,1.664279758693413,177.0,-1.208426515815365,173.97999572753906,1.5492956233008146,178.27000427246094,0.011976457867562518 3302,2022-11-17,170.22999572753906,173.4600067138672,167.80999755859375,172.55999755859375,1960700.0,-0.02452580891651579,1.736068571850812,0.9357416429206116,39.78233412562132,51.6074682261867,2.062360594872956,3.193116168410029,6.087735864116439,12.782533153955683,14.054515676286867,6.6999969482421875,-0.9647238380095473,-3.315005493164051,-14.169233771368965,7.539222785040863,-8.742119632266508,2.112108645938406,9.45547702636722,18.19547077942561,-25.239007856364143,5.427114139102451,11,3.8050079345703125,4.670005798339844,7.345001220703125,17.295005798339844,5.3300018310546875,3,0.028138451889457183,-1.2398082587774668,174.50999450683594,1.664279758693413,177.0,-1.208426515815365,173.97999572753906,0.028138451889457183 3303,2022-11-18,173.5399932861328,174.11000061035156,170.6999969482422,172.41000366210938,1266600.0,0.019444267412727534,2.004402858160748,-0.48497370644208543,41.53761987549463,51.308917962138786,-0.16442215921605907,0.4205492070169612,2.238607711718771,9.604149493629222,12.029674402021048,3.8800048828125,-0.7682211544844222,-0.33250732421873863,-10.740042335323636,10.075027686886159,-5.536274829771173,4.871260181333696,5.475660655273458,52.23331896012129,12.483047050236046,5.203767505552449,11,1.1100082397460938,1.3600082397460938,1.8250045776367188,11.775009155273438,0.69000244140625,4,-0.0018439096335683969,1.736068571850812,170.22999572753906,-1.2398082587774668,174.50999450683594,1.664279758693413,177.0,-0.0018439096335683969 3304,2022-11-21,179.9499969482422,180.97999572753903,173.91000366210938,174.0,1205000.0,0.0369367518157071,-1.3066897332818805,5.265532374586456,48.73206285475574,51.01182480837163,-5.339363685082645,-5.442305835522092,-4.672625679684785,3.336108080847339,10.300949092105299,7.440002441406222,0.006962918472993351,5.552996826171864,-4.97484689147052,16.080840543814247,0.28907496735067184,10.816918684993055,-17.009994506835938,92.17920332194447,52.98260125045924,5.263921858821199,11,-5.239997863769531,-5.049995422363281,-4.584999084472656,5.3650054931640625,-1.8899993896484375,0,-0.043123059952414944,2.004402858160748,173.5399932861328,1.736068571850812,170.22999572753906,-1.2398082587774668,174.50999450683594,-0.043123059952414944 3305,2022-11-22,178.64999389648438,181.6999969482422,178.3800048828125,180.3500061035156,990900.0,-0.007224246033923132,-1.964291553133515,-0.2857164838602913,59.490816922383175,51.502167547523804,-3.1037805123285978,-3.9651968031772924,-3.6871671976206812,4.736667650522037,9.531259276210134,3.3199920654296875,0.9759992319542334,4.011494445800793,-6.68092480899702,14.703913700598605,-1.3347151815981135,9.357704073199699,-15.349191589355456,78.04173372368298,32.5216794734938,5.3462096273989,11,-3.8949966430664062,-3.7499923706054688,-3.2849960327148438,6.665008544921875,-2.2299957275390625,1,-0.014161762472619133,-1.3066897332818805,179.9499969482422,2.004402858160748,173.5399932861328,1.736068571850812,170.22999572753906,-0.014161762472619133 3306,2022-11-23,180.0500030517578,181.6100006103516,178.0500030517578,178.75,629300.0,0.007836603431873979,-1.6370382091813014,-0.7647021864790277,65.77136957471829,51.71942724608206,-3.2496293527071316,-5.113060729731075,-5.380977146409663,3.444460887853495,9.290204794245607,3.5599975585937784,1.9557435805862724,5.085003662109386,-5.859434827294308,16.02944215151308,-0.3872155825924608,10.557222906811234,-16.01323295898436,88.12099374378636,35.47698510128216,5.4722192447018445,11,-5.295005798339844,-5.150001525878906,-5.672504425048828,5.2649993896484375,-2.7100067138671875,2,-0.03093589130691421,-1.964291553133515,178.64999389648438,-1.3066897332818805,179.9499969482422,2.004402858160748,173.5399932861328,-0.03093589130691421 3307,2022-11-25,182.8699951171875,183.6699981689453,180.0,180.9900054931641,454800.0,0.01566227168915435,1.109196939469011,1.446142469805253,66.9570402593074,52.65261217763875,-6.474583218440898,-7.825488855909612,-8.405839543569499,0.7066525096771556,9.314676187615268,3.6699981689453125,2.5209081533505184,7.581996154785145,-3.9096285428129534,19.073620852383243,1.8361838059860816,13.327808503584208,-18.126695950195312,93.83189686612502,34.917391897700355,5.745812348799055,11,-7.129997253417969,-7.969993591308594,-9.972496032714844,2.44500732421875,-2.6199951171875,4,-0.03970030459170493,-1.6370382091813014,180.0500030517578,-1.964291553133515,178.64999389648438,-1.3066897332818805,179.9499969482422,-0.03970030459170493 3308,2022-11-28,177.5399932861328,183.33999633789062,177.32000732421875,181.6199951171875,828500.0,-0.029146398935697926,-1.663727419730539,-2.1702257176946445,58.77446301351542,53.610260221095274,-1.406982573370243,-2.9275399741943318,-3.361374079747577,6.090115657293438,9.722414032577706,6.019989013671875,2.9000208178709954,2.430994415283209,-8.786391620723435,13.648380451289853,-3.1776986027201133,8.039687433286531,-11.661092179023427,37.19253757244411,-24.931924880266607,5.608693018003328,11,-1.7999954223632812,-2.6399917602539062,-5.032493591308594,7.7750091552734375,0.100006103515625,0,-0.011152392713837722,1.109196939469011,182.8699951171875,-1.6370382091813014,180.0500030517578,-1.964291553133515,178.64999389648438,-0.011152392713837722 3309,2022-11-29,176.92999267578125,177.91000366210938,174.67999267578125,175.55999755859375,791000.0,-0.0034358490110363293,-1.0639015639015639,-0.33578296626238374,56.32113220312123,53.95537810713383,-0.3738308682395086,-2.9325711291895686,-3.044082648679506,6.749934387873623,9.286400364298125,3.230010986328125,1.8027385735027508,2.115994262695324,-8.542858606937386,12.774847132328034,-3.2134321721210313,7.445420697511679,-9.9836257449617,25.02779338356227,-37.17375793748334,5.329426434816357,11,-1.1899948120117188,-2.0299911499023438,-4.722492218017578,8.385009765625,5.95001220703125,1,-0.015260255807447276,-1.663727419730539,177.5399932861328,1.109196939469011,182.8699951171875,-1.6370382091813014,180.0500030517578,-0.015260255807447276 3310,2022-11-30,183.7100067138672,184.4199981689453,176.72999572753906,177.0,2044500.0,0.0383203205717082,-1.1213755190608183,4.897832575960082,62.330721232839636,55.52195111797299,-6.819028137557893,-10.051511359039637,-9.982159790271254,0.06334230391303208,8.975409600352073,7.69000244140625,1.3671635211455282,8.784008026123047,-2.211097539923003,19.779113592169097,3.286455243100022,14.281560809146072,-15.760221908760087,92.71056412056004,30.360520840567794,5.497552783023032,11,-7.595008850097656,-8.810005187988281,-11.502506256103516,1.6049957275390625,-1.660003662109375,2,-0.03075504299596188,-1.0639015639015639,176.92999267578125,-1.663727419730539,177.5399932861328,1.109196939469011,182.8699951171875,-0.03075504299596188 3311,2022-12-01,186.13999938964844,187.67999267578125,184.88999938964844,185.32000732421875,875500.0,0.013227328871453503,-2.3214048918720085,0.12220435841517964,55.31599640059213,57.24791359296974,-8.29848983900763,-11.760538649497448,-12.480117022790921,-2.198113299262502,8.984498883745253,3.9699859619140625,1.871909132314272,10.37350082397461,-1.3653099780446212,22.11231162599384,4.504095422965008,16.24290622498421,-16.87259751543428,88.15389779897836,28.97889069745395,5.869405401009612,12,-6.950004577636719,-10.830001831054688,-13.932498931884766,-0.8249969482421875,-2.600006103515625,3,-0.05221876680227211,-1.1213755190608183,183.7100067138672,-1.0639015639015639,176.92999267578125,-1.663727419730539,177.5399932861328,-0.05221876680227211 3312,2022-12-02,185.44000244140625,186.47000122070312,180.83999633789062,183.75999450683597,848500.0,-0.0037605939106988284,2.010693376308113,2.0488099890209743,57.93667657231807,59.0700310037279,-5.826810819084699,-9.992156146479914,-11.688370853144306,-1.3419980865313619,8.198679115514947,5.6300048828125,1.97306315911365,8.670003509521479,-2.753864478127525,20.093871497170483,2.958069515696991,14.381937503345966,-14.331341487035388,82.76930588942307,24.89690999147392,5.711933993824497,12,-4.6450042724609375,-10.1300048828125,-13.122501373291016,-0.125,1.029998779296875,4,-0.04367992880109561,-2.3214048918720085,186.13999938964844,-1.1213755190608183,183.7100067138672,-1.0639015639015639,176.92999267578125,-0.04367992880109561 3313,2022-12-05,183.1499938964844,184.00999450683597,182.1000061035156,183.7100067138672,861300.0,-0.012349053681906752,2.2931163757382196,-0.33333938837974914,60.62079230423118,60.391000942558506,-2.2688624143668505,-6.737843208327888,-9.335844805271705,1.0729176810692422,7.100180124616008,3.3399963378906534,2.5830580494656203,5.5484954833984546,-5.130669933743263,16.227660900540172,0.20891277482758142,10.888078191969328,-10.384199769972497,65.1538555438704,5.442306264318027,5.339582708570864,12,-1.9700012207031534,-7.839996337890653,-11.64249801635745,1.5800094604491903,-0.18998718261721592,0,-0.015833983036458443,2.010693376308113,185.44000244140625,-2.3214048918720085,186.13999938964844,-1.1213755190608183,183.7100067138672,-0.015833983036458443 3314,2022-12-06,182.0399932861328,183.6000061035156,181.25,183.1499938964844,874500.0,-0.0060606095951002414,1.3382854193078593,1.9820985804203033,56.10759843595658,60.01508777739999,-0.9289024958587504,-4.807126431572129,-8.117552560357012,2.2563341200167883,6.0917256837970974,2.3500061035155966,4.1402847603422686,3.760995483398432,-6.177897302341108,13.699888269137972,-1.2084509094713383,8.730441876268202,-7.782779304693975,48.49314190399084,-10.302637545889695,4.969446392869773,12,-0.8600006103515625,-6.7299957275390625,-9.402496337890625,2.1550064086914062,1.910003662109375,1,-0.02417047933839689,2.2931163757382196,183.1499938964844,2.010693376308113,185.44000244140625,-2.3214048918720085,186.13999938964844,-0.02417047933839689 3315,2022-12-07,182.9600067138672,185.25999450683597,181.16000366210938,181.16000366210938,869100.0,0.005053908271070329,-3.5555376594753,-1.6216234792768847,60.64500527848324,59.44549174448498,-1.3111251609205965,-5.010576585583124,-8.839302366451193,1.4690023205529315,5.842793031265931,4.099990844726591,5.493036897731656,4.063008880615229,-5.390689941434033,13.51670770266449,-0.6638405304094022,8.78985829163986,-7.360514862994108,30.99432033658587,-32.500124517514095,4.726849411024634,12,-1.7800140380859375,-7.6500091552734375,-7.672508239746094,1.2349929809570312,-1.3899993896484375,2,-0.000437264036505014,1.3382854193078593,182.0399932861328,2.2931163757382196,183.1499938964844,2.010693376308113,185.44000244140625,-0.000437264036505014 3316,2022-12-08,182.17999267578125,183.8300018310547,180.9900054931641,182.5399932861328,640100.0,-0.004263303506026883,-1.0730089604437563,-0.2,66.51005944553202,59.395827209621054,-0.22037269227723755,-3.4372733778415636,-7.953043060196251,2.306657084175157,5.569728797379058,2.8399963378905966,5.934745887353529,2.667494964599598,-5.870142781425784,11.20513271062498,-1.601323908413093,6.936313837612289,-5.372450742417357,23.800980030788576,-43.54708327041665,4.268818873012694,12,-1.0,-6.8699951171875,-6.892494201660156,1.4400100708007812,-1.489990234375,3,-0.0007135230500023848,-3.5555376594753,182.9600067138672,1.3382854193078593,182.0399932861328,2.2931163757382196,183.1499938964844,-0.0007135230500023848 3317,2022-12-09,182.50999450683597,183.6100006103516,180.82000732421875,182.17999267578125,928200.0,0.0018114054469307028,1.2055160517951324,-0.9166701987878549,63.50494887555632,59.92143674984782,-0.678122740075878,-3.854642996903891,-8.164971836019191,2.0069416130891966,5.425812993489174,2.789993286132841,5.834938981582781,2.927497100830095,-5.687892424808439,11.54288662646863,-1.3801976619891718,7.235191863649362,-4.615207499230337,38.06288426312591,-29.90837283197928,4.307694762819273,12,-1.330001831054716,-7.199996948242216,-7.222496032714872,-0.10499572753909092,-4.199996948242216,4,0.005643519863556046,-1.0730089604437563,182.17999267578125,-3.5555376594753,182.9600067138672,1.3382854193078593,182.0399932861328,0.005643519863556046 3318,2022-12-12,181.8999938964844,184.1499938964844,178.88999938964844,183.57000732421875,908800.0,-0.0033422860594558568,2.7173282434515755,-5.060618671105041,53.5570839677234,59.61432027924807,0.6877032516089798,-3.1186434283183075,-7.344193360748221,2.5986420451893366,5.1466976358394385,5.259994506835966,5.288761032850687,2.135997009277361,-6.515838935185798,10.78783295374052,-2.1899209629542042,6.461914981508926,-3.0266863220612095,47.252697238564515,-16.927049074380186,4.325917972231577,12,0.30500030517575283,-6.589996337890653,-6.2874946594238565,-1.2699966430664347,-0.2899932861328125,0,0.025123735445639506,1.2055160517951324,182.50999450683597,-1.0730089604437563,182.17999267578125,-3.5555376594753,182.9600067138672,0.025123735445639506 3319,2022-12-13,184.6999969482422,189.17999267578125,182.8999938964844,188.8699951171875,707100.0,0.015393090410718901,1.6221326019297977,2.496984814429076,60.463494821468245,59.40685067798458,-0.9993037596463523,-5.348576955381986,-10.02000778135718,-0.20468266441176297,5.729123676090666,7.279998779296847,4.474911974705094,4.400000000000006,-4.069403329831488,12.8694033298315,0.16529833508425895,8.634701664915752,-5.80999755859375,56.46259814788726,-5.717345690313138,4.234701664915741,12,-0.6650009155273438,-6.879997253417969,-9.799995422363281,-5.089996337890625,0.6600036621094034,1,-0.009420629470083819,2.7173282434515755,181.8999938964844,1.2055160517951324,182.50999450683597,-1.0730089604437563,182.17999267578125,-0.009420629470083819 3320,2022-12-14,182.97000122070312,187.2899932861328,181.1000061035156,184.57000732421875,771600.0,-0.009366517358545767,-1.3183488493036246,0.38369467771740123,54.99315077428866,59.37097894172864,0.6869202168198569,-3.3185344065262257,-8.355193802110705,1.5439917236200813,6.223160014253563,6.189987182617216,4.471862134026566,2.371504211425787,-6.028723390174463,10.771731813026037,-1.828609589374338,6.571618012225912,-4.0800018310546875,39.65018943747081,-18.45325507894129,4.200113800800122,12,1.0649948120117188,-4.535003662109375,-8.069999694824219,-3.3600006103515625,0.3800048828124716,2,0.0053560459146357875,1.6221326019297977,184.6999969482422,2.7173282434515755,181.8999938964844,1.2055160517951324,182.50999450683597,0.0053560459146357875 3321,2022-12-15,176.60000610351562,182.27999877929688,176.10000610351562,181.6699981689453,1195100.0,-0.034814423537680605,-1.0362440705575373,3.168732953136623,40.43918642225332,57.42681336949922,6.214920506521878,3.3898676804495835,-2.1334810257073684,7.8919819601349275,6.519564474912561,6.8699951171875,4.562322191144119,-4.102991485595709,-12.23192385844601,4.025940887254592,-8.167457672020845,-0.03852529917057268,12.579986572265625,3.822633893678329,-47.70580951482407,4.0644661864251495,12,6.0399932861328125,1.894989013671875,-1.7000045776367188,2.6199951171875,3.5099945068359375,3,0.028142701296340444,-1.3183488493036246,182.97000122070312,1.6221326019297977,184.6999969482422,2.7173282434515755,181.8999938964844,0.028142701296340444 3322,2022-12-16,175.02000427246094,177.2899932861328,174.52000427246094,175.1999969482422,1877300.0,-0.008946782426092037,-3.6949257745823205,0.03550156952089735,45.66118177691092,55.764634422019185,6.885488841091899,5.636089831064652,-0.5864900847679451,9.416297744776614,6.046501221304778,2.769989013671875,3.6271678340489473,-5.922493743896496,-12.961382085895337,1.116394598102346,-9.44193791489593,-2.4030495728970607,13.898388671875011,3.4106438985091962,-47.8685890156178,3.5194441709994266,12,6.829994201660156,3.4749908447265625,-0.12000274658203125,2.9799957275390625,5.970001220703153,4,0.03239628631318392,-1.0362440705575373,176.60000610351562,-1.3183488493036246,182.97000122070312,1.6221326019297977,184.6999969482422,0.03239628631318392 3323,2022-12-19,173.22000122070312,175.80999755859375,171.6999969482422,174.82000732421875,833900.0,-0.01028455609540313,1.2960983385758977,8.88928450322143,43.86373410271579,54.404205051659105,7.966561647122603,7.811384451863546,1.3242859637545905,11.08603330074942,5.8145138931717435,4.1100006103515625,2.9436466989986627,-7.7064971923828125,-14.81731946942756,-0.5956749153380656,-11.261908330905186,-4.151086053860439,15.122456176757822,8.695678741306722,-44.00793020228829,3.5554111385223783,12,7.219993591308594,5.274993896484375,1.6800003051757812,4.779998779296875,6.929992675781278,0,0.029384576273067564,-3.6949257745823205,175.02000427246094,-1.0362440705575373,176.60000610351562,-1.3183488493036246,182.97000122070312,0.029384576273067564 3324,2022-12-20,172.19000244140625,173.50999450683594,170.5399932861328,173.0399932861328,719600.0,-0.0059461885003945225,2.3184495648245234,0.5312422514257377,26.47060473483208,50.60704943569786,8.328202232161374,8.67498688844563,2.4840646933414234,11.950669763774215,6.275320065266085,2.970001220703125,2.0757064440689987,-8.348496246337902,-16.460085745056404,-0.23690674761940045,-12.404290995697153,-4.292701496978651,15.153907329101571,9.850800927005597,-36.231040564565845,4.0557947493592446,12,7.669990539550781,6.30499267578125,2.270000457763672,5.80999755859375,7.220001220703125,1,0.054706998289002495,1.2960983385758977,173.22000122070312,-3.6949257745823205,175.02000427246094,-1.0362440705575373,176.60000610351562,0.054706998289002495 3325,2022-12-21,176.1199951171875,176.82000732421875,171.97999572753906,173.4600067138672,689600.0,0.022823582206049187,1.3842346388451463,-3.1294318283816533,30.71594659311758,46.62992578542959,3.716777456825639,4.791391833816874,-1.2623250049032322,7.896128221223876,6.438839212464494,4.8400115966796875,1.278170851619592,-4.292003631591797,-12.604032058356893,4.020024795173299,-8.448017844974345,-0.13598941820924892,9.87960133457031,47.529805963922215,6.490143327662636,4.156014213382541,12,3.7399978637695312,2.375,-2.5324935913085938,1.8800048828125,5.6699981689453125,2,0.05246426157924855,2.3184495648245234,172.19000244140625,1.2960983385758977,173.22000122070312,-3.6949257745823205,175.02000427246094,0.05246426157924855 3326,2022-12-22,174.47999572753906,174.61000061035156,171.19000244140625,174.3300018310547,653400.0,-0.009311829633865343,15.682768887234834,0.056388928725082464,29.643397038142965,42.86753113682811,4.637333350661606,6.316557629131978,0.5911388145259195,9.401416605350619,6.710194459491739,4.92999267578125,0.7254352370598838,-5.6535026550292855,-14.379543519797949,3.0725382097393776,-10.016523087413617,-1.290482222644954,10.282832470968742,58.37040653935185,21.675297788274527,4.363020432384328,12,5.379997253417969,4.0149993896484375,-0.8924942016601562,3.5200042724609375,9.680007934570312,3,0.05083683283571139,1.3842346388451463,176.1199951171875,2.3184495648245234,172.19000244140625,1.2960983385758977,173.22000122070312,0.05083683283571139 3327,2022-12-23,175.61000061035156,175.8699951171875,173.27999877929688,173.52000427246094,470600.0,0.006476415121978052,-1.0155556083311563,13.933875890132247,35.36493408102902,40.84618114941762,2.710692518588985,4.864152305651999,-0.36073987984553924,8.007779832097583,6.595189347767058,2.589996337890625,-0.13818100335475947,-4.160498046875006,-13.01037155509215,4.689375461342138,-8.585434800983563,0.2644387072335519,8.01500079516623,80.73242023777416,45.669309967346706,4.424936754108568,12,4.249992370605469,2.8849945068359375,-2.0224990844726562,2.3899993896484375,11.410003662109347,4,0.025624964320709376,15.682768887234834,174.47999572753906,1.3842346388451463,176.1199951171875,2.3184495648245234,172.19000244140625,0.025624964320709376 3328,2022-12-27,175.55999755859375,176.6199951171875,174.32000732421875,175.8000030517578,497900.0,-0.0002847392038267671,1.4468090287077844,-0.1148353654084836,36.88261432804877,38.226083316815455,1.9744223147075388,5.015353141565811,-0.03602883700636994,7.760846299970638,6.883163179846149,2.29998779296875,-1.2321229537453178,-4.111501312255854,-13.109493911969821,4.886491287458114,-8.610497612112852,0.3874949876011442,7.0182031973732535,79.93619507880855,44.64805660762086,4.498996299856989,12,3.3549957275390625,4.299995422363281,-1.0924949645996094,2.44000244140625,4.5500030517578125,1,0.030929642344965647,-1.0155556083311563,175.61000061035156,15.682768887234834,174.47999572753906,1.3842346388451463,176.1199951171875,0.030929642344965647 3329,2022-12-28,174.22999572753906,177.61000061035156,173.99000549316406,175.55999755859375,572400.0,-0.007575768110903436,-3.0000337214105666,5.541547460105537,32.616476564921214,35.73978618244129,1.8585114200083694,6.46412568565151,1.4105954975157715,8.797533428923884,6.975024670966808,3.6199951171875,-2.276259378626577,-5.3065032958984375,-14.555207187812357,3.942200596015482,-9.930855241855397,-0.6821513499414777,7.3851484308412125,47.35193385004076,11.044749836071603,4.624351945956959,12,2.1800003051757812,5.629997253417969,0.5450057983398438,3.7700042724609375,2.6999969482421875,2,0.033978065282186165,1.4468090287077844,175.55999755859375,-1.0155556083311563,175.61000061035156,15.682768887234834,174.47999572753906,0.033978065282186165 3330,2022-12-29,178.05999755859375,179.07000732421875,174.61000061035156,174.61000061035156,506900.0,0.021982448057015658,-1.585513425534832,-2.59397909663504,42.68466871200882,35.989284214636356,-3.0633645117549975,2.3074398639259357,-2.333890080815223,4.683131831570904,6.729957788743235,4.8400115966796875,-2.8140732022260977,-1.1940010070800895,-10.249080970600573,7.8610789564403944,-5.7215409888403315,3.3335389746801525,2.6691345300067155,87.18262512973835,47.25722717911623,4.527539981760238,12,-3.2549972534179688,1.7999954223632812,-3.2549972534179688,-0.05999755859375,-0.19000244140625,3,0.007581748410792732,-3.0000337214105666,174.22999572753906,1.4468090287077844,175.55999755859375,-1.0155556083311563,175.61000061035156,0.007581748410792732 3331,2022-12-30,176.4199981689453,177.8000030517578,174.07000732421875,176.6300048828125,617700.0,-0.009210375222591827,1.9254833440044998,-0.06087156511085852,39.66746507358075,35.32331569204411,-1.6221733599855668,3.3538582067752714,-0.480597569810584,6.030618854251941,5.994559049449215,3.989990234375,-3.9307533780193182,-2.3480003356933707,-10.874915952006063,6.1789152806193215,-6.611458143849717,1.9154574724629754,3.4940028154577476,54.231342929577764,13.489117898682451,4.263457808156347,12,-1.6149978637695312,3.4399948120117188,-1.592498779296875,1.5800018310546875,1.290008544921875,4,0.03043869840677038,-1.585513425534832,178.05999755859375,-3.0000337214105666,174.22999572753906,1.4468090287077844,175.55999755859375,0.03043869840677038 3332,2023-01-03,177.33999633789062,179.35000610351562,176.02000427246094,177.39999389648438,644400.0,0.005214817925937698,-1.4666847512800516,0.28569352612075855,42.343858721438394,35.154440649679955,-2.4344844067944678,1.8929671287346252,-1.0539014047811293,4.766359795064432,5.990221073916817,3.3300018310546875,-4.793265553389034,-1.0230018615722543,-8.964994530375549,6.91899080723104,-4.993998195973887,2.9479944728293788,-6.8000030517578125,62.4998220757075,21.648324889055914,3.9709963344016415,1,-2.3949966430664062,2.5199966430664062,-2.5124969482421875,-1.1149978637695312,-1.1199951171875,1,0.03845724295169384,1.9254833440044998,176.4199981689453,-1.585513425534832,178.05999755859375,-3.0000337214105666,174.22999572753906,0.03845724295169384 3333,2023-01-04,180.25,181.63999938964844,178.6999969482422,179.83999633789062,603200.0,0.016409178539537495,-1.1858734372518323,-6.833672431332655,42.55604376194246,36.94171165269222,-4.740977774420685,-1.312741345597658,-3.61815754579564,1.5454807033975158,6.136382090482632,4.3000030517578125,-4.575113026454346,2.032001495361328,-5.643418954370077,9.707421945092733,-1.8057087295043743,5.869711720227031,-9.533806457519518,81.83005884112895,41.178906033151435,3.8377102248657042,1,-3.8349990844726562,-0.39000701904296875,-4.930000305175781,-4.834999084472656,-3.470001220703125,2,0.03755896961143357,-1.4666847512800516,177.33999633789062,1.9254833440044998,176.4199981689453,-1.585513425534832,178.05999755859375,0.03755896961143357 3334,2023-01-05,177.63999938964844,179.05999755859375,176.36000061035156,178.8300018310547,693300.0,-0.014479892429134833,2.2727356798046867,-2.9024190547078526,41.33896475304519,38.12204700379529,-1.4266194959756433,1.0020994244551389,-0.7652369890401189,3.7948174867338764,6.252519703217861,3.8899993896484375,-4.523186434175727,-0.35799942016600994,-7.821465768542993,7.105466928210973,-4.089732594354501,3.3737337540224814,-6.486853613281227,47.15978609453202,6.118383565391149,3.7317331741884847,1,-1.2249984741210938,2.2199935913085938,-2.3199996948242188,-2.7399978637695312,1.4300079345703125,3,0.013904532927211166,-1.1858734372518323,180.25,-1.4666847512800516,177.33999633789062,1.9254833440044998,176.4199981689453,0.013904532927211166 3335,2023-01-06,182.8800048828125,183.5200042724609,178.0,179.50999450683594,728700.0,0.02949789186651741,1.3741907115175906,-2.831935682412679,60.593784877950334,41.5609789859961,-6.265790525851827,-4.473569127919916,-5.836982086758525,-1.8237510526876974,6.399395003487547,5.880004882812472,-4.1063600135194065,4.886006164550793,-2.566340100050411,12.338352429151996,1.1598330322501909,8.612179296851394,-11.307384961914039,93.22751749917275,45.51691595130063,3.726173132300595,1,-4.480003356933594,-3.0200119018554688,-7.560005187988281,-7.980003356933594,-6.05999755859375,4,-0.03253506150573404,2.2727356798046867,177.63999938964844,-1.1858734372518323,180.25,-1.4666847512800516,177.33999633789062,-0.03253506150573404 3336,2023-01-09,182.0500030517578,185.16000366210938,181.8800048828125,183.0,1095800.0,-0.00453850507925424,-4.085295891934091,-0.28189733628546976,62.166831455166964,44.53896758312254,-4.748403555292356,-3.851261285250075,-4.835223914482924,-1.362140816315872,6.678264460166799,3.279998779296875,-3.0819063625366994,4.062503814697266,-3.374682111819908,11.49968974121444,0.34391085143869304,7.781096777955838,-9.760540069765597,65.97373284429523,12.136534338884942,3.718592963258584,1,-2.4749984741210938,-2.1900100708007812,-6.542503356933594,-7.150001525878906,-4.6300048828125,0,-0.022960768275196997,1.3741907115175906,182.8800048828125,2.2727356798046867,177.63999938964844,-1.1858734372518323,180.25,-0.022960768275196997 3337,2023-01-10,183.5399932861328,183.88999938964844,180.3699951171875,181.0,403000.0,0.008184510900290265,1.1728384596184367,-2.6736857321832987,68.05456858686432,48.00251805632427,-5.5822640113725015,-5.544394075281872,-6.225770319548815,-3.2007488340734653,6.884758698288827,3.5200042724609375,-2.341169070434262,5.500994110107428,-2.080908452499415,13.08289667271427,1.7100428288040064,9.291945391410849,-10.220887049731232,81.590797566224,21.132906142027437,3.7909512813034154,1,-3.9649887084960938,-3.6800003051757812,-6.289997100830078,-8.229995727539062,-7.3199920654296875,1,-0.03176412109363469,-4.085295891934091,182.0500030517578,1.3741907115175906,182.8800048828125,2.2727356798046867,177.63999938964844,-0.03176412109363469 3338,2023-01-11,186.47000122070312,186.5200042724609,183.5,184.50999450683597,687100.0,0.01596386641467573,1.9320247398245043,0.7716582262511827,73.4251864044639,52.536819149606785,-7.601296361423721,-8.552990222864764,-9.172077493185895,-6.471783702478604,7.619612434527953,3.020004272460909,-1.2802331713587876,8.202501678466803,-0.10963513751227083,16.514638494445876,4.046433270477252,12.358570086456353,-12.203623190244912,99.50784415615651,31.29982043919719,4.156068407989543,1,-6.174995422363281,-6.610008239746094,-8.417503356933594,-11.160003662109375,-9.339996337890625,2,-0.05496862730144059,1.1728384596184367,183.5399932861328,-4.085295891934091,182.0500030517578,1.3741907115175906,182.8800048828125,-0.05496862730144059 3339,2023-01-12,182.9600067138672,186.8000030517578,181.75,186.17999267578125,657900.0,-0.018823373646475017,1.264571950556124,-1.6428443530996493,61.37725994701558,54.61377373127421,-3.0426921606886594,-5.459970700743895,-5.774631784772822,-3.2730393632765526,7.427269065804351,5.0500030517578125,-0.5270189166095349,4.779506683349609,-3.281790195501543,12.840803562200762,0.748858243924019,8.8101551227752,-7.468266059208702,56.363693111179316,-13.862658972980398,4.030648439425577,1,-2.5250015258789062,-3.1000137329101562,-4.7150115966796875,-7.6500091552734375,-8.270004272460938,3,-0.03377791707362188,1.9320247398245043,186.47000122070312,1.1728384596184367,183.5399932861328,-4.085295891934091,182.0500030517578,-0.03377791707362188 3340,2023-01-13,183.9499969482422,184.32000732421875,182.0399932861328,182.25,493000.0,0.0054109652276261855,-1.1509461122667108,-0.5279516644947281,66.09996606852498,57.55071828626801,-3.474727072346411,-6.717170526894819,-6.824143964593873,-4.534319580367821,7.567965385313613,2.2800140380859375,0.2521329088726816,5.720497131347656,-2.474188739182665,13.915183001877978,1.6231541960824813,9.817840066612831,-7.101264805931777,55.67647610210798,-15.386582037574044,4.097342935265162,1,-2.5399932861328125,-4.090003967285156,-5.7050018310546875,-8.639999389648438,-9.449996948242188,4,-0.02652889211733178,1.264571950556124,182.9600067138672,1.9320247398245043,186.47000122070312,1.1728384596184367,183.5399932861328,-0.02652889211733178 3341,2023-01-17,181.57000732421875,183.63999938964844,181.13999938964844,182.91000366210938,829200.0,-0.012938242258808463,-1.2727146622277707,-0.7882345549362271,59.71951886521547,59.48134719113213,-0.3211568889305454,-4.158983066740376,-4.141190844493849,-2.3820176768415706,8.081712464360336,2.80999755859375,1.2888871840283116,3.092007446289074,-5.1955210214501335,11.379535914028281,-1.0517567875805298,7.2357716801586776,-3.5271226727746523,18.6626862554788,-49.063182681182454,4.143764233869609,1,0.0099945068359375,-1.7100143432617188,-3.32501220703125,-6.260009765625,-7.670013427734375,1,-0.026160708313010095,-1.1509461122667108,183.9499969482422,1.264571950556124,182.9600067138672,1.9320247398245043,186.47000122070312,-0.026160708313010095 3342,2023-01-18,180.69000244140625,183.66000366210938,179.88999938964844,181.9499969482422,662500.0,-0.004846642327006823,-1.636366061472633,0.9402969778405338,58.145453276788416,61.21350380389279,1.2114127980137823,-2.985483535217952,-2.8345393642466092,-1.7406417792685716,8.266264995506033,3.7700042724609375,1.7935266072398974,1.9285026550292912,-6.248134618822064,10.105139928880646,-2.1598159818963723,6.016821291954955,-1.596263581924518,11.57746205178711,-52.348252676007334,4.088318636925674,1,0.8899993896484375,-0.8300094604492188,-2.44500732421875,-5.3800048828125,-9.010009765625,2,-0.018097317108185518,-1.2727146622277707,181.57000732421875,-1.1509461122667108,183.9499969482422,1.264571950556124,182.9600067138672,-0.018097317108185518 3343,2023-01-19,178.30999755859375,180.6699981689453,177.69000244140625,179.6699981689453,792300.0,-0.01317175743347665,-1.2923124776252546,1.0793702694520133,56.2692112367359,62.87242007985842,3.673607591519527,-0.2156535991246642,-0.08382112448020962,0.37441251576873924,7.850033686417001,3.0,2.531832824831781,-0.7060020446777457,-8.46246462739225,7.050460538036759,-4.584233336034998,3.172229246679507,8.490005493164062,6.8056539588263965,-56.77035870674539,3.8782312913572565,1,3.9350051879882812,1.5499954223632812,-0.06500244140625,-3.0,-6.3199920654296875,3,-0.011721139400519776,-1.636366061472633,180.69000244140625,-1.2727146622277707,181.57000732421875,-1.1509461122667108,183.9499969482422,-0.011721139400519776 3344,2023-01-20,181.6100006103516,181.97999572753903,176.3699951171875,176.88999938964844,832700.0,0.018507111754479277,1.0549484945196936,-3.470587575312209,55.54514786155259,62.31146041136979,1.1130170091198295,-2.9236462787923188,-3.0306299330672175,-3.087499680864056,7.250687020630214,5.610000610351534,3.2421702516539312,2.123001098632841,-5.00693086726082,9.252933064526502,-1.4419648843139896,5.6879670815796715,5.007802429199188,65.91191757579516,5.102137010610022,3.5649659829468234,1,-0.02500152587893467,-1.7500076293945597,-2.852504730224638,-6.300003051757841,-10.500000000000028,4,-0.024668221532309964,-1.2923124776252546,178.30999755859375,-1.636366061472633,180.69000244140625,-1.2727146622277707,181.57000732421875,-0.024668221532309964 3345,2023-01-23,185.3600006103516,187.4199981689453,181.63999938964844,182.3500061035156,832600.0,0.02064864262649113,-1.609475587703436,0.637710535673884,63.1008260855566,62.415237592524186,-2.5124068892800153,-6.2672396761144284,-6.444600295277468,-6.973498309010694,7.506197061927036,5.809997558593722,3.8691191511521765,5.411000823974632,-1.9925147700610637,12.814516418010328,1.7092430269567842,9.11275862099248,-8.990005493164091,81.35749330615776,18.901154158977363,3.701757797017852,1,-3.4650039672851847,-6.380004882812528,-4.43250274658206,-9.300003051757841,-8.639999389648466,0,-0.05756364983713458,1.0549484945196936,181.6100006103516,-1.2923124776252546,178.30999755859375,-1.636366061472633,180.69000244140625,-0.05756364983713458 3346,2023-01-24,183.3500061035156,185.50999450683597,182.6100006103516,185.1699981689453,799500.0,-0.010843733816451762,1.320009277400322,-0.6046496301891364,58.534523181144046,61.35745476966638,-0.33370713064914526,-3.7509683800495566,-4.091470222653726,-5.085746442349631,7.647513470229403,2.899993896484375,4.755727478926104,2.9575057983398096,-4.122193709675486,10.037205306355105,-0.5823439556678238,6.497355552347443,-6.980010986328097,63.16750279284068,0.687059295419715,3.539849754007645,1,-1.4550094604491903,-4.370010375976534,-2.1150093078612997,-7.290008544921847,-1.7600097656249716,1,-0.04826837092396419,-1.609475587703436,185.3600006103516,1.0549484945196936,181.6100006103516,-1.2923124776252546,178.30999755859375,-0.04826837092396419 3347,2023-01-25,180.11000061035156,180.9600067138672,176.77999877929688,180.75,941100.0,-0.017671150178935835,6.886712058616073,0.3516495493607155,49.803039650962646,58.732771797055136,2.6469414373481754,-0.16500861001605927,-0.9012580088082416,-1.977047723068381,7.813021999168705,6.570007324218722,4.480055053464895,-0.5074996948242188,-7.223939730635777,6.20894034098734,-3.865719712729998,2.8507203230815605,-3.5190054321288926,33.846194210499426,-25.104909453211242,3.3582200179057784,1,1.7849960327148438,-1.1300048828125,0.45749664306640625,-4.0500030517578125,6.80999755859375,2,-0.03447896670269779,1.320009277400322,183.3500061035156,-1.609475587703436,185.3600006103516,1.0549484945196936,181.6100006103516,-0.03447896670269779 3348,2023-01-26,180.9900054931641,181.66000366210938,178.97999572753906,181.05999755859372,809600.0,0.004885930152853213,3.2204707380663455,0.10936270653020229,54.95416495921063,58.01909457618791,1.014541669516717,-0.6507153974094706,-1.7303014890070756,-3.012357929450644,8.08013650544125,2.6800079345703125,4.227654803445802,0.10100479125978268,-6.1794807558351295,6.381490338354695,-3.039237982287659,3.2412475648072245,-4.210006713867216,41.81003710439382,-17.862895901686436,3.140242773547453,1,0.9049911499023153,-2.0100097656250284,-0.817508697509794,-4.930007934570341,6.709991455078097,3,-0.051439375295971645,6.886712058616073,180.11000061035156,1.320009277400322,183.3500061035156,-1.609475587703436,185.3600006103516,-0.051439375295971645 3349,2023-01-27,180.1499938964844,181.3300018310547,178.89999389648438,180.19000244140625,1005200.0,-0.004641204327226811,1.0948278130014997,0.5716154349248456,45.35870342334346,55.71450983783441,1.5802108670054906,0.6909744467527617,-0.7097378271471371,-2.26816881456611,8.557403897062024,2.4300079345703125,3.616752879719911,-1.0350067138671477,-6.499010138258257,4.428996710523961,-3.767008426062688,1.6969949983283925,-3.3699951171875284,31.672888256611813,-22.7742955080806,2.7320017121955527,1,1.7450027465820028,-1.169998168945341,-0.682498931884794,-4.089996337890653,4.0,4,-0.045295524173090684,3.2204707380663455,180.9900054931641,6.886712058616073,180.11000061035156,1.320009277400322,183.3500061035156,-0.045295524173090684 3350,2023-01-30,179.41000366210938,180.75999450683597,178.52000427246094,180.1300048828125,1074300.0,-0.004107633968615243,1.2626387176325162,17.996186117480367,45.497953437782186,54.134335901452936,1.7975049224760369,1.6203665011425699,0.10856965423755582,-1.6599337741703266,8.84814193732367,2.2399902343750284,2.4637950148463403,-1.8424972534179744,-7.175743090856685,3.4907485840207357,-4.5091201721373295,0.8241256653013806,-2.4172048950195233,30.126072966061752,-21.918629615424923,2.6666229187193577,1,2.4849929809570312,-0.10500335693359375,-0.23250961303710938,-3.350006103515625,5.459991455078125,0,-0.0462627661910624,1.0948278130014997,180.1499938964844,3.2204707380663455,180.9900054931641,6.886712058616073,180.11000061035156,-0.0462627661910624 3351,2023-01-31,181.7899932861328,181.8500061035156,179.1199951171875,180.0,1142000.0,0.013265646148170163,1.8586219292990367,-2.4860975713135254,47.10360725754884,52.90746412153743,-0.6123982932297736,-0.3548841392299096,-2.083559702805587,-4.234222223634276,9.178843156946733,2.7300109863280966,2.03722160141956,0.2689926147460824,-4.556393127063018,5.094378356555183,-2.1437002561584677,2.6816854856506325,-4.58865053100584,98.81631694896946,48.42252212226353,2.4126928709045457,1,0.10500335693359375,-2.4849929809570312,-2.612499237060547,-5.7299957275390625,1.3800048828125,1,-0.02788928022814574,1.2626387176325162,179.41000366210938,1.0948278130014997,180.1499938964844,3.2204707380663455,180.9900054931641,-0.02788928022814574 3352,2023-02-01,184.16000366210938,185.5500030517578,179.38999938964844,181.22999572753903,1138500.0,0.013037078296417759,1.1576169594159444,1.636882080658789,46.10455643488743,51.77805803244316,-2.7249870362610977,-2.305988525820027,-4.096318549467213,-6.782092124456938,9.48906777925918,6.160003662109375,1.3997978696401674,2.2980026245117244,-2.2385985945827827,6.8346038436062315,0.02970201496447089,4.566303234058978,-6.754287798706031,80.22760126585025,34.55736362720883,2.2683006095472495,2,-2.2650070190429688,-3.8100051879882812,-4.982509613037109,-8.100006103515625,-4.0200042724609375,2,-0.013955295792316136,1.8586219292990367,181.7899932861328,1.2626387176325162,179.41000366210938,1.0948278130014997,180.1499938964844,-0.013955295792316136 3353,2023-02-02,187.0200042724609,188.8500061035156,182.19000244140625,185.0,1130200.0,0.015529976941133006,1.3450684361106395,0.6894193864212604,56.9999957906788,51.93970780234607,-4.715419076056463,-4.883153935018839,-6.665175861036545,-9.820136075794665,9.595931260559146,6.660003662109347,1.2109748557093383,4.819503021240195,-0.1957026487486644,9.834708691229054,2.311900186245765,7.327105856234624,-9.414002762946723,82.28459335260496,36.398628062968065,2.507602834994433,2,-4.205001831054659,-5.599998474121065,-7.8425102233886435,-10.960006713867159,-6.059997558593722,3,-0.0005347347943052139,1.1576169594159444,184.16000366210938,1.8586219292990367,181.7899932861328,1.2626387176325162,179.41000366210938,-0.0005347347943052139 3354,2023-02-03,180.11000061035156,185.1199951171875,179.8300018310547,185.07000732421875,1522900.0,-0.03694793874585989,1.0909137513532423,-2.455443674792115,44.501725570871635,49.87314107849218,2.1897042546523835,2.3414302718041142,0.25503380540249054,-3.1427788039592883,10.02896199231753,7.190002441406222,0.9721889222701066,-2.214000701904297,-6.86475814970791,2.4367567458993165,-4.539379425806118,0.111378021997524,-2.0542389170773276,15.392023775936655,-28.04699289392554,2.325378723901813,2,2.7050018310546875,1.3100051879882812,-0.7225074768066406,-4.0500030517578125,0.7899932861328409,4,0.04214089341052607,1.3450684361106395,187.0200042724609,1.1576169594159444,184.16000366210938,1.8586219292990367,181.7899932861328,0.04214089341052607 3355,2023-02-06,176.92999267578125,178.7899932861328,176.2100067138672,178.1999969482422,1662100.0,-0.017655920958269955,1.1061141109720172,0.2560489018916566,43.505024460175974,48.2031967761624,4.523897795604711,5.3258835279387995,3.450415595779532,-0.11120685494165627,9.416814330595303,3.899993896484375,0.901943202550882,-5.096508026123047,-10.323087765526395,0.13007171328030154,-7.709797895824721,-2.4832181564213727,11.920013427734347,5.6960917458880465,-39.18837886953918,2.613289869701676,2,5.600013732910156,4.5300140380859375,1.2050018310546875,-0.8699951171875,3.040008544921875,0,0.04080710744126681,1.0909137513532423,180.11000061035156,1.3450684361106395,187.0200042724609,1.1576169594159444,184.16000366210938,0.04080710744126681 3356,2023-02-07,177.8699951171875,178.5800018310547,173.0500030517578,174.7100067138672,1432100.0,0.005312849603338776,1.4148456630740784,-2.488171474570773,46.059243969840686,47.787219478259956,3.0450251020621693,4.275896334488294,2.491893511593503,-1.1902573929112634,8.67745942048003,5.529998779296875,0.6357756251963451,-3.94750518798827,-9.494600357957353,1.599589981980813,-6.721052772972797,-1.1739576030037426,10.727210998535128,30.506273002861562,-17.823322346175303,2.7735475849845392,2,3.0800094604492188,3.0800094604492188,-0.5374984741210938,-1.80999755859375,3.0,1,0.03935458588947571,1.1061141109720172,176.92999267578125,1.0909137513532423,180.11000061035156,1.3450684361106395,187.0200042724609,0.03935458588947571 3357,2023-02-08,177.7100067138672,179.27999877929688,176.55999755859375,177.3000030517578,1179700.0,-0.0008994681942555705,-1.878285861913066,0.12974847049393268,49.106092646639596,47.13743366575206,3.1612073879526292,4.19162932499961,2.540210676288609,-1.140842330927228,8.1892767778942,2.720001220703125,-0.29441352329016013,-3.8159942626953125,-9.590053170364229,1.9580646449736037,-6.703023716529771,-0.9289648088608544,10.265311279296839,29.49368836730028,-23.09333908583308,2.887029453834462,2,3.2399978637695312,3.2399978637695312,-0.37751007080078125,-1.6500091552734375,2.3600006103515625,2,0.030724164362164075,1.4148456630740784,177.8699951171875,1.1061141109720172,176.92999267578125,1.0909137513532423,180.11000061035156,0.030724164362164075 3358,2023-02-09,176.22000122070312,180.0,175.55999755859375,178.41000366210938,851200.0,-0.008384477164322779,-1.5299088822424707,-5.341421659843692,41.51181606415702,46.71000173695358,4.362159277963542,5.137774024023599,4.0707566962733495,0.2216177810490194,7.305722099555653,4.44000244140625,-0.9934328245419124,-4.793499755859386,-10.539367145355442,0.9523676336366691,-7.666433450607428,-1.9205660611113444,11.158304174804641,26.263465226498983,-23.620280676614254,2.872933694748028,2,4.730003356933594,4.730003356933594,1.1824951171875,-0.160003662109375,9.279998779296875,3,0.022244910576500354,-1.878285861913066,177.7100067138672,1.4148456630740784,177.8699951171875,1.1061141109720172,176.92999267578125,0.022244910576500354 3359,2023-02-10,176.77999877929688,177.39999389648438,174.94000244140625,175.36000061035156,703500.0,0.0031778319981532466,-1.1769888799616504,-0.6484002675510716,34.9789951322561,45.54122859189512,3.6585968286383377,4.3121320464666155,3.578307894445828,-0.4610896963260416,6.816164385771984,2.459991455078125,-1.0889229977804575,-3.924501800537115,-9.890109258718525,2.0411056576442945,-6.90730552962782,-0.9416980714464103,10.025174522460901,53.66902684011197,7.445672276067768,2.9828037290907083,2,4.170005798339844,4.170005798339844,1.3574981689453125,-0.720001220703125,9.320007324218722,4,0.023645253781163778,-1.5299088822424707,176.22000122070312,-1.878285861913066,177.7100067138672,1.4148456630740784,177.8699951171875,0.023645253781163778 3360,2023-02-13,179.07000732421875,179.6199951171875,177.02000427246094,177.02000427246094,889300.0,0.012954002493126282,-1.5365726577793657,1.4436659825275895,42.57975937271837,45.038578826913955,1.4698593490784617,1.7262893963965666,1.165277357083653,-2.8310807510778204,6.125620377162743,2.839996337890625,-1.4266205187267076,-1.3904937744140682,-7.194174099101673,4.413186550273537,-4.292333936757871,1.5113463879297342,7.184959167539034,86.61880454470608,40.78153803434985,2.901840162343797,2,1.8799972534179688,1.8799972534179688,-0.9325103759765625,-3.010009765625,3.8699951171875,0,0.010219391843505843,-1.1769888799616504,176.77999877929688,-1.5299088822424707,176.22000122070312,-1.878285861913066,177.7100067138672,0.010219391843505843 3361,2023-02-14,176.82000732421875,178.97000122070312,172.2899932861328,178.08999633789062,753700.0,-0.012564918232935707,3.409247937796489,-0.6195059137023722,44.09337385538624,44.81511409585826,3.286319038242169,3.7968519286321225,3.1852358089244603,-0.6427051907419923,5.923614102154844,6.7800140380859375,-1.3931665701951204,-3.402993774414057,-9.40100951797399,2.5950219691458756,-6.402001646194037,-0.4039859026340764,8.906760629939043,58.75499472572796,10.929977216881333,2.9990078717799715,2,3.7499923706054688,3.7499923706054688,2.3099899291992188,-0.760009765625,5.0,1,0.017814691584694398,-1.5365726577793657,179.07000732421875,-1.1769888799616504,176.77999877929688,-1.5299088822424707,176.22000122070312,0.017814691584694398 3362,2023-02-15,177.4199981689453,178.82000732421875,175.0,176.2100067138672,815900.0,0.0033932293851024475,-1.104684399905841,-0.9527574191998077,43.52555971016604,43.317954531356854,1.8212375175610873,3.0981641363599692,2.3799988500712175,-1.217629650330764,6.006173424319471,3.82000732421875,-1.297398199385242,-2.6395027160644418,-8.760923343363856,3.481917911234973,-5.700213029714149,0.4212075975852656,7.5005633051309815,66.5369703710594,17.209556940607925,3.0607103136497043,2,1.2849960327148438,3.1500015258789062,2.2975006103515625,-1.3600006103515625,9.270004272460938,2,0.019445366834898614,3.409247937796489,176.82000732421875,-1.5365726577793657,179.07000732421875,-1.1769888799616504,176.77999877929688,0.019445366834898614 3363,2023-02-16,176.22000122070312,177.27999877929688,174.72000122070312,175.0,679300.0,-0.006763594637733572,-1.8764037238328732,1.008272591994754,42.964565509555136,43.14715896898835,1.4842283407894854,4.356938075917526,3.4303989993379673,-0.00152515284690935,6.611463558290646,2.6999969482421875,-1.477387054214745,-3.734999847412098,-10.050454515480027,2.580454820655831,-6.892727181446048,-0.5772725133781478,7.942726162096562,53.61537452719624,1.9699014547715734,3.1577273340339644,2,-0.07500457763671875,4.349998474121094,3.49749755859375,-0.160003662109375,9.020004272460966,3,0.02184772487144504,-1.104684399905841,177.4199981689453,3.409247937796489,176.82000732421875,-1.5365726577793657,179.07000732421875,0.02184772487144504 3364,2023-02-17,177.1300048828125,177.3300018310547,175.0,176.4199981689453,1829500.0,0.005164020291712923,3.198199188947694,0.5819721339770368,45.94306355148509,43.41805220135603,0.11963985178104508,3.261304340462374,2.4140726104817247,-0.8615446065571746,7.2062459135909585,2.3300018310546875,-1.8194007164278787,-2.600996398925787,-8.986698491672627,3.784705693821053,-5.793847445299207,0.5918546474476329,6.320358454187186,66.03015535649976,11.180851975556564,3.19285104637342,2,-0.9850082397460938,3.4399948120117188,2.9474945068359375,-1.07000732421875,10.55999755859375,4,0.04725340081554785,-1.8764037238328732,176.22000122070312,-1.104684399905841,177.4199981689453,3.409247937796489,176.82000732421875,0.04725340081554785 3365,2023-02-21,174.69000244140625,176.36000061035156,173.9499969482422,176.17999267578125,789900.0,-0.013775206764209846,1.605400768710513,-2.0985579506135696,37.393490635303785,42.45519071974082,2.4680238860856605,5.1236429514514725,4.68754781899591,1.6529224733415901,7.13930171576562,3.1800079345703125,-2.911613888346153,-4.507498931884754,-10.692799862361653,1.6778019985921446,-7.600149397123204,-1.4148484666463048,8.090738692541436,35.92823809164856,-12.807665209354234,3.0926504652384477,2,1.4549942016601562,5.879997253417969,5.457496643066406,1.3699951171875,15.55999755859375,1,0.06531572215150905,3.198199188947694,177.1300048828125,-1.8764037238328732,176.22000122070312,-1.104684399905841,177.4199981689453,0.06531572215150905 3366,2023-02-22,174.5,176.4600067138672,174.02999877929688,175.05999755859375,786300.0,-0.001087654924442405,-2.2400105794270835,0.3758397509421596,31.408776795373697,40.48882229182239,2.380003710992355,4.866118438379942,4.730527782757292,1.8739294252073648,7.058959792868166,2.4300079345703125,-3.075004842058746,-4.255001068115234,-10.45571994526017,1.945717809029702,-7.355360506687703,-1.1546416295427662,7.651296263078791,11.293673099156852,-32.076596076539445,3.100359438572469,2,1.6449966430664062,6.069999694824219,6.134998321533203,1.55999755859375,16.460006713867188,2,0.048366776168517145,1.605400768710513,174.69000244140625,3.198199188947694,177.1300048828125,-1.8764037238328732,176.22000122070312,0.048366776168517145 3367,2023-02-23,173.89999389648438,175.4600067138672,171.77999877929688,174.08999633789062,1137600.0,-0.003438430392639691,1.5119309245815584,0.339291553133515,22.34401083296079,38.35906615502281,2.6627394419649875,5.245997209200539,5.162869427292492,2.504639766698233,7.762859731828301,3.6800079345703125,-2.9832669449424714,-4.544506835937511,-11.072812911488626,1.983799239613603,-7.808659873713054,-1.2803537981619684,7.65962418797767,38.19808921575366,-0.23946152561295264,3.264153037775556,2,1.8000030517578125,6.415008544921875,6.820003509521484,2.160003662109375,17.960006713867216,3,0.04554349456992424,-2.2400105794270835,174.5,1.605400768710513,174.69000244140625,3.198199188947694,177.1300048828125,0.04554349456992424 3368,2023-02-24,171.67999267578125,172.27999877929688,169.74000549316406,171.2100067138672,859100.0,-0.012765964914435823,2.0419114623783634,-2.473578541599743,27.850757446371773,37.567039745480095,4.661189073424254,7.096599866414863,7.205617854480181,4.79096859942797,8.778574146145326,4.1599884033203125,-3.143061825332609,-6.299007415771484,-13.368353605368583,0.770338773825614,-9.83368051057002,-2.7643343209729494,9.097255864267595,25.559790759481967,-15.140477225156534,3.5346730947985465,2,3.0000076293945312,7.615013122558594,9.04000473022461,4.3800048828125,19.900009155273438,4,0.08743016312897622,1.5119309245815584,173.89999389648438,-2.2400105794270835,174.5,1.605400768710513,174.69000244140625,0.08743016312897622 3369,2023-02-27,171.99000549316406,173.44000244140625,171.22999572753906,173.44000244140625,1232600.0,0.001805759730944656,2.048291538194408,-3.085192039219506,34.715404088330914,36.69322249165927,4.023360741245767,6.475941487716852,6.6280337735209685,4.488605265654996,9.71095915430005,2.2100067138671875,-3.4502157676023444,-5.580995178222651,-13.053188339200972,1.8911979827556706,-9.317091758711825,-1.8448985977334758,7.6835187421962985,33.482136775037354,-11.164842975713078,3.7360965804891677,2,2.3649978637695312,7.305000305175781,9.062492370605469,4.0699920654296875,18.599990844726562,0,0.07703936029309943,2.0419114623783634,171.67999267578125,1.5119309245815584,173.89999389648438,-2.2400105794270835,174.5,0.07703936029309943 3370,2023-02-28,171.11000061035156,172.5399932861328,169.82000732421875,170.36000061035156,1528100.0,-0.005116604771824851,-1.9726840657049947,-0.5172424679301673,29.00625609521471,35.016876073862434,4.0850864022919495,7.064446383174555,7.2804963850763045,5.286115173755434,10.70693967638433,2.7199859619140625,-3.3923396251027214,-6.045999908447271,-13.994889573007924,1.9028897561133817,-10.020444740727584,-2.071555076166959,7.5701717507891715,20.3868283976912,-24.97280429761211,3.97444483228032,2,3.1700057983398438,8.185005187988281,9.612495422363281,4.9499969482421875,20.350006103515625,1,0.0968967434510759,2.048291538194408,171.99000549316406,2.0419114623783634,171.67999267578125,1.5119309245815584,173.89999389648438,0.0968967434510759 3371,2023-03-01,176.72000122070312,184.42999267578125,176.52000427246094,178.74000549316406,2572900.0,0.03278593063141022,-5.537185444869701,-2.6933390299479165,47.703007074260974,35.481036892095204,-1.7216408328624198,1.1121606116437306,1.708806171974686,-0.3784279964787629,11.524331091631554,13.319992065429688,-3.045033536152573,-0.18249969482423012,-7.826678604501836,7.461679214853376,-4.0045891496630475,3.6395897600145872,-6.9799957275390625,47.5153289160018,0.14261580588944156,3.822089454838805,3,0.36499786376953125,2.5750045776367188,3.7174949645996094,1.0999984741210938,13.699996948242188,2,0.07656178522995516,-1.9726840657049947,171.11000061035156,2.048291538194408,171.99000549316406,2.0419114623783634,171.67999267578125,0.07656178522995516 3372,2023-03-02,181.58999633789062,181.69000244140625,174.99000549316406,176.2899932861328,1958200.0,0.027557690604050222,1.4363557673901162,-2.623758337550894,60.77013662509931,37.45943368271122,-6.635734475492939,-4.174261621857738,-3.0145629274473436,-5.2075000617076626,11.511339745910817,6.6999969482421875,-3.018143387267031,4.815995788574213,-2.3882428548723453,12.020234432020771,1.2138764668509339,8.418115110297492,-11.769989013671875,80.66712855099546,29.359181888036908,3.6021193217232783,3,-4.504997253417969,-2.2949905395507812,-1.1525001525878906,-3.154998779296875,8.669998168945341,3,0.05159981587609863,-5.537185444869701,176.72000122070312,-1.9726840657049947,171.11000061035156,2.048291538194408,171.99000549316406,0.05159981587609863 3373,2023-03-03,186.9199981689453,187.16000366210938,181.83999633789062,181.9499969482422,1557400.0,0.02935184723026807,-1.0500981971705103,0.9377355394266729,67.07069025662999,39.806947761060655,-11.497399835378332,-10.026187663092912,-8.074952186566662,-10.383258130359195,11.211761812310915,5.57000732421875,-2.7454858068067267,10.150997924804699,2.9766256413516885,17.32537020825771,6.563811783078194,13.738184066531204,-16.807791137695318,98.61588498355324,45.64001958287099,3.5871861417265007,3,-8.469993591308594,-7.624992370605469,-6.482501983642578,-8.425003051757812,4.529998779296875,4,0.026428431894918614,1.4363557673901162,181.58999633789062,-5.537185444869701,176.72000122070312,-1.9726840657049947,171.11000061035156,0.026428431894918614 3374,2023-03-06,187.6999969482422,189.3600006103516,186.47999572753903,186.6300048828125,1329500.0,0.004172901706279042,-3.2043548476916164,0.21529010113166766,65.30681838479947,42.90842862211573,-11.868464038388225,-10.760082898842825,-8.537510893406136,-10.988700826645356,11.563779624032303,2.880004882812557,-2.452481331570226,10.551496887207037,1.968353221060795,19.13464055335328,6.25992505413393,14.843068720280144,-16.90587805175781,91.50458427594509,41.01694810613132,4.2915718330731165,3,-8.149993896484375,-8.149993896484375,-7.262500762939453,-9.205001831054688,4.470001220703125,0,0.020671310313779,-1.0500981971705103,186.9199981689453,1.4363557673901162,181.58999633789062,-5.537185444869701,176.72000122070312,0.020671310313779 3375,2023-03-07,184.1499938964844,189.4499969482422,182.82000732421875,189.3000030517578,1108300.0,-0.018913175862952714,1.4330250776238833,-4.813128360167108,62.427910163101856,46.35499899630775,-7.638737396505661,-7.000353366642486,-4.831468981981658,-7.280298272562305,12.443120069187707,6.6299896240234375,-2.1015288498258258,6.640493774414097,-2.4936058613255057,15.774593410153699,2.0734439565442813,11.207543592283912,-12.241922097167986,63.34712182767919,13.33083934220624,4.567049817869802,3,-4.554992675781278,-4.554992675781278,-3.712497711181669,-5.654998779296903,10.460006713867188,1,0.03497150504944524,-3.2043548476916164,187.6999969482422,-1.0500981971705103,186.9199981689453,1.4363557673901162,181.58999633789062,0.03497150504944524 3376,2023-03-08,184.8699951171875,185.83999633789062,183.3699951171875,184.16000366210938,1012600.0,0.003909862854015733,-1.1571982569064088,-0.1378621733810165,62.580191010361666,50.825685682685624,-7.524324348428138,-7.556467381747268,-5.330977511737615,-7.813751205178164,12.87243400688174,2.470001220703125,-1.8742021124682822,7.010494995117199,-2.7000295901034974,16.721019580337895,2.1552327025068507,11.865757287727547,-11.558569305957008,68.32638632406479,19.55716258459092,4.855262292610355,3,-5.274993896484375,-5.274993896484375,-4.269996643066406,-6.375,6.990005493164091,2,0.03564673430375942,1.4330250776238833,184.1499938964844,-3.2043548476916164,187.6999969482422,-1.0500981971705103,186.9199981689453,0.03564673430375942 3377,2023-03-09,183.1699981689453,187.3300018310547,182.88999938964844,185.27999877929688,985500.0,-0.009195634733286884,-2.3258468062246758,-2.9718676122931442,61.54099927481555,54.569045885846045,-4.884779518155284,-5.719700368906899,-3.462124912227125,-5.961383607263883,13.556905267695418,4.44000244140625,-1.1642768881588665,5.037498474121094,-4.9581461833561775,15.033143131598365,0.03967614538245812,10.03532080285973,-8.567486666753894,17.477026601621322,-29.41186589446261,4.997822328738638,3,-3.5349960327148438,-3.5749969482421875,-2.5699996948242188,-4.6750030517578125,9.0,3,0.039580717762048634,-1.1571982569064088,184.8699951171875,1.4330250776238833,184.1499938964844,-3.2043548476916164,187.6999969482422,0.039580717762048634 3378,2023-03-10,180.13999938964844,183.75999450683597,179.6699981689453,182.27999877929688,913200.0,-0.016542003655545034,-1.6558401989586562,1.014217426833766,54.669550195125815,56.78617323104548,-0.5906393709932729,-2.5096378916998674,-0.293385900026351,-2.7487816989724365,13.856669949552414,4.089996337890653,-0.2932747303622705,1.8114997863769418,-8.179974662446796,11.80297423520068,-3.184237438034927,6.8072370107888105,-4.34968905177297,4.805739052831613,-38.02351973393388,4.995737224411863,3,-0.5049972534179688,-0.5449981689453125,0.9824981689453125,-1.6450042724609375,13.0,4,0.05617850089639265,-2.3258468062246758,183.1699981689453,-1.1571982569064088,184.8699951171875,1.4330250776238833,184.1499938964844,0.05617850089639265 3379,2023-03-13,180.9600067138672,184.3699951171875,179.99000549316406,180.02999877929688,1713300.0,0.004552055773271446,-7.673293952350018,-0.434583270943407,60.241747625568365,60.256783401084775,-0.004964875293865134,-3.1625801649563527,-0.9193874174456482,-3.4530127501575407,14.090220420870041,4.3799896240234375,0.9312459238975634,2.422506713867193,-7.607383031517571,12.452396459251958,-2.592438158825189,7.437451586559575,-4.076921447162391,13.19027306682976,-29.251502549273198,5.014944872692384,3,1.2599945068359375,-1.3650054931640625,1.1574974060058594,-2.4650115966796875,11.860000610351562,0,0.05796855573155302,-1.6558401989586562,180.13999938964844,-2.3258468062246758,183.1699981689453,-1.1571982569064088,184.8699951171875,0.05796855573155302 3380,2023-03-14,180.8999938964844,184.50999450683597,179.1300048828125,181.2700042724609,1541200.0,-0.000331635804355801,-1.751921013092953,-0.39785722489288217,60.498663355927874,61.67852298793666,1.7766317154123783,-3.1183176695114696,-0.7855374648161444,-3.315037718427533,14.77446769590551,5.379989624023466,2.1261479972831694,2.270994567871128,-7.812594394967931,12.354583530710187,-2.770799913548416,7.3127890492906715,-3.011555695256618,21.58523990733108,-23.77224082898754,5.041794481419533,3,1.3200073242187216,-1.3049926757812784,1.2175102233886435,-1.0400009155273722,13.660003662109318,1,0.06229963876565914,-7.673293952350018,180.9600067138672,-1.6558401989586562,180.13999938964844,-2.3258468062246758,183.1699981689453,0.06229963876565914 3381,2023-03-15,179.97000122070312,181.7700042724609,177.88999938964844,179.63999938964844,1665400.0,-0.005140921543167365,-1.0261112416982916,-0.891871829766313,59.850700734857874,61.5763634445765,3.5940737502428703,-2.045088159932675,0.26187828277016933,-2.239847033290971,14.511649922008008,3.8800048828124716,3.161564770478293,1.183502197265625,-8.879497786414134,11.246502180945384,-3.847997794574269,6.215002189105519,9.479995727539062,22.033912003362104,-23.22830102850667,5.031499991839885,3,3.6999969482421875,-0.375,2.025005340576172,-0.11000823974609375,16.819992065429688,2,0.08134688720535688,-1.751921013092953,180.8999938964844,-7.673293952350018,180.9600067138672,-1.6558401989586562,180.13999938964844,0.08134688720535688 3382,2023-03-16,180.8699951171875,181.9199981689453,178.52000427246094,179.2100067138672,1832300.0,0.005000799524253363,-1.236843029880188,5.030239977805521,65.58154624356717,61.410902998680626,2.884548178682934,-2.817836571539374,-0.5374723532115127,-2.929336014374428,14.245283510910983,3.399993896484375,4.5098021778077,1.910996246337902,-8.171634557282147,11.99362704995795,-3.1303191554721366,6.952311648147941,8.348801879882814,45.01507440393851,-2.6262022979526165,5.04131540181003,3,2.8000030517578125,-1.274993896484375,0.08000946044921875,-1.0100021362304688,14.930007934570312,3,0.060761905179704145,-1.0261112416982916,179.97000122070312,-1.751921013092953,180.8999938964844,-7.673293952350018,180.9600067138672,0.060761905179704145 3383,2023-03-17,180.07000732421875,183.91000366210938,179.8000030517578,182.25999450683597,1780400.0,-0.004422998919474841,-2.0109941703509526,-1.319278603535301,63.475655407836776,61.20744044568478,2.9174853467927733,-1.8072877088324333,0.26212534976542656,-1.9421154505838842,14.053593159995415,4.1100006103515625,5.155313583692077,0.9185081481933537,-9.090681975583806,10.927698271970513,-4.086086913695226,5.923103210081933,8.922213720703127,32.93065774188181,-15.819988591327018,5.00459506188858,3,3.5999908447265625,-0.475006103515625,0.8799972534179688,-0.21001434326171875,12.639999389648438,4,0.06719603683327646,-1.236843029880188,180.8699951171875,-1.0261112416982916,179.97000122070312,-1.751921013092953,180.8999938964844,0.06719603683327646 3384,2023-03-20,185.5,185.6499938964844,180.4199981689453,180.6499938964844,1238300.0,0.030154897844839157,1.0310687090752753,-2.2146276206600617,70.83696243454916,62.1417795869567,-3.193193589261199,-6.933557151007278,-5.021027475766857,-7.190838265797595,13.98218511828877,5.579986572265653,5.213956341016996,5.930001068115246,-4.417514734012002,16.277516870242493,0.7562431670516219,11.10375896917887,3.270176611816396,98.06708759455603,43.839607380688754,5.173757901063622,3,-2.8899993896484375,-5.904998779296875,-4.549995422363281,-5.640007019042969,4.720001220703125,0,0.04118598053718836,-2.0109941703509526,180.07000732421875,-1.236843029880188,180.8699951171875,-1.0261112416982916,179.97000122070312,0.04118598053718836 3385,2023-03-21,186.1000061035156,186.91000366210938,184.75,185.97999572753903,1015200.0,0.0032345342507580366,1.4827549919759258,0.024744376278118756,65.88754805848379,62.50926370341471,-3.897349220969687,-6.993485309912359,-5.633120969718448,-7.673861993273221,13.782442795030692,2.160003662109375,4.580441301126655,5.959506988525362,-4.512559758613833,16.431573735664557,0.7234736149557648,11.19554036209496,2.4525669638574357,91.01998697421031,34.45867731015717,5.236033373569602,3,-3.490005493164034,-6.505004882812472,-5.150001525878878,-6.240013122558565,6.0,1,0.036109623859793105,1.0310687090752753,185.5,-2.0109941703509526,180.07000732421875,-1.236843029880188,180.8699951171875,0.036109623859793105 3386,2023-03-22,182.94000244140625,187.1699981689453,182.8999938964844,186.22999572753903,881500.0,-0.016980137337296197,-1.5341193623023301,-27.41424030514916,52.42719565269876,61.49661885651284,-1.1621142562653688,-3.3400012452996464,-2.495415898950256,-4.409273400730115,13.443445617026253,4.270004272460909,3.8524636167770723,2.3775032043457145,-7.813981072053394,12.568987480744823,-2.7182389338538258,7.473245342545255,5.399319152412289,51.09828078308514,-2.3140931219784733,5.095742138199552,3,-0.410003662109375,-3.345001220703125,-1.9899978637695312,-3.0800094604492188,11.169998168945341,2,0.06351806582548414,1.4827549919759258,186.1000061035156,1.0310687090752753,185.5,-2.0109941703509526,180.07000732421875,0.06351806582548414 3387,2023-03-23,181.82000732421875,184.1199951171875,181.00999450683597,182.91000366210938,1033600.0,-0.006122199093914538,-1.2951847931353169,0.3313065538719865,39.194930459334934,59.77721666364719,-0.2835746185666892,-1.6824983738305832,-1.459227750481432,-3.236289353269484,12.4852542464583,3.110000610351534,3.396586326325746,0.8615074157714844,-8.84384855950779,10.56686339105076,-3.9911705718681674,5.714185403411136,6.310327825516396,27.40848861283644,-19.447953683630505,4.85267798763964,3,0.709991455078125,-2.225006103515625,-1.2500076293945312,-1.9600143432617188,10.75,3,0.08233409613288489,-1.5341193623023301,182.94000244140625,1.4827549919759258,186.1000061035156,1.0310687090752753,185.5,0.08233409613288489 3388,2023-03-24,186.69000244140625,187.0800018310547,181.1999969482422,182.05999755859372,1002800.0,0.02678470421851542,1.1737526441968693,-4.247725172886887,48.17624598347597,58.43660537008136,-4.611713625891724,-5.66054293367938,-6.45262535039933,-8.099643936114546,11.30592255608292,5.8800048828125,2.9678928567644505,4.981002044677723,-3.9975172863432817,13.959521375698728,0.49174237916722063,9.470261710188225,1.235525993127169,92.88895218460648,49.54534383684458,4.489259665510502,3,-4.160003662109375,-7.095001220703125,-7.0525054931640625,-6.830009460449219,2.289993286132784,4,0.048797474375794625,-1.2951847931353169,181.82000732421875,-1.5341193623023301,182.94000244140625,1.4827549919759258,186.1000061035156,0.048797474375794625 3389,2023-03-27,185.2400054931641,188.6699981689453,185.0399932861328,187.0399932861328,828700.0,-0.00776686983384256,-2.299986128450548,-0.388765851986598,52.12976241230961,57.50672748745711,-2.783463213742408,-3.3381408253503366,-5.032269342012427,-6.67867463054759,10.517031900813775,3.6300048828125,2.6431832944206803,2.8685050964355696,-4.973978460230768,10.710988653101907,-1.0527366818976134,6.789746874768753,-7.350006103515653,55.22204913885512,13.81354008558445,3.921241778333171,3,-1.960006713867216,-5.645004272460966,-6.882507324218778,-5.38001251220706,18.729995727539034,0,0.04032606887921286,1.1737526441968693,186.69000244140625,-1.2951847931353169,181.82000732421875,-1.5341193623023301,182.94000244140625,0.04032606887921286 3390,2023-03-28,187.69000244140625,187.94000244140625,184.0399932861328,184.5399932861328,877000.0,0.013226068211990905,1.1369859577687944,-1.7500169543250759,55.16107195876774,56.9856576234471,-4.65894599934694,-4.724547645850862,-7.515964410551305,-9.122031971085448,9.333235571416644,3.9000091552734375,2.859814901517268,4.489501953125,-1.6640912312385296,10.64309513748853,1.4127053609432494,7.566298545306751,-9.584403076171867,87.20632821121656,47.170234766955545,3.0767965921817586,3,-4.095001220703125,-8.095001220703125,-9.332504272460938,-7.830009460449219,18.069992065429716,1,0.01347966725125227,-2.299986128450548,185.2400054931641,1.1737526441968693,186.69000244140625,-1.2951847931353169,181.82000732421875,0.01347966725125227 3391,2023-03-29,190.25,190.82000732421875,188.9199981689453,188.9199981689453,1180300.0,0.013639498776142567,-1.857152690935374,0.4222215763494301,62.56211409663082,56.650165162676394,-6.266348145764965,-6.555018692785893,-10.003881558671566,-11.466595078705836,9.64525648062021,3.1300048828125,2.9095084826697075,6.372999572753912,0.24433701780887418,12.50166212769895,3.308668295281393,9.43733085022643,-11.933112658691385,94.18953537747954,49.18072691351276,3.064331277472519,3,-4.939994812011719,-9.969993591308594,-11.892501831054688,-10.390007019042969,20.6300048828125,2,0.00972407938772979,1.1369859577687944,187.69000244140625,-2.299986128450548,185.2400054931641,1.1737526441968693,186.69000244140625,0.00972407938772979 3392,2023-03-30,190.9600067138672,191.8999938964844,190.05999755859372,191.0,1072200.0,0.0037319669585660353,1.0000165858108387,-0.030070098550990673,70.92036630555369,57.47735526242271,-6.028534614034868,-6.879785315984407,-10.60370185212031,-11.891621537957576,10.35516819734629,1.8399963378906818,3.008937036995235,6.614505767822266,-0.17497732254207676,13.403988858186608,3.2197642226400944,10.009247313004437,-12.142994573242163,91.2150705540936,39.42218453482972,3.394741545182165,3,-4.800010681152344,-10.140007019042969,-12.602508544921875,-11.100013732910156,19.159988403320312,3,0.016495568630788382,-1.857152690935374,190.25,1.1369859577687944,187.69000244140625,-2.299986128450548,185.2400054931641,0.016495568630788382 3393,2023-03-31,191.8600006103516,194.00999450683597,190.8999938964844,191.9199981689453,1394400.0,0.004712996778602596,-2.1413973274148956,1.5001907668821586,71.01003410584235,57.49658544812196,-5.6772669807556895,-7.790114014370914,-11.304053105554402,-12.516870950607967,10.3106131446858,3.1100006103515625,3.269275989367145,7.267499542236351,-0.23801591832187796,14.77301500279458,3.5147418119572365,11.020257272515465,-12.258009564375016,78.43536977688814,20.860649807256358,3.752757730279111,3,-4.350006103515625,-9.985000610351591,-13.852500915527372,-12.00000762939456,19.539993286132812,4,0.003700650013595652,1.0000165858108387,190.9600067138672,-1.857152690935374,190.25,1.1369859577687944,187.69000244140625,0.003700650013595652 3394,2023-04-03,191.5800018310547,192.0800018310547,189.22999572753903,190.2400054931641,783400.0,-0.0014593911102166457,1.4359064647808581,-22.334181078341743,70.41289206430864,57.99940144876916,-4.966391094240464,-7.593872721652559,-10.929934332675316,-11.992421908929714,9.779870454396203,2.8500061035156534,3.315342333433108,6.793500518798822,-1.2327266926134257,14.81972773021107,2.7803869130927126,10.806614124504932,-10.825370508209375,75.62695708867828,12.942146711751668,4.013113605706118,4,-4.070007324218722,-9.665000915527344,-14.592498779296875,-12.120002746582031,22.889999389648438,0,-0.013571385732674135,-2.1413973274148956,191.8600006103516,1.0000165858108387,190.9600067138672,-1.857152690935374,190.25,-0.013571385732674135 3395,2023-04-04,190.58999633789062,192.72000122070312,189.97000122070312,191.1100006103516,677600.0,-0.00516758264799011,-2.1250097535177686,-0.388063950442991,70.25172956414056,59.97990521670714,-3.6570827458210715,-6.426131836866034,-9.97626444999861,-10.794931973236089,10.014111745720609,2.75,3.5205242163727632,5.481494903564453,-2.944008569553631,13.906998376682537,1.2687431670054252,9.694246640123481,-8.774935960326047,32.809417887270556,-33.57092268236231,4.21275173655904,4,-3.080001831054659,-8.674995422363281,-13.764991760253906,-11.129997253417969,24.740005493164062,1,0.07020308064381053,1.4359064647808581,191.5800018310547,-2.1413973274148956,191.8600006103516,1.0000165858108387,190.9600067138672,0.07020308064381053 3396,2023-04-05,191.4600067138672,193.33999633789062,190.5,190.5,806500.0,0.004564827077461864,-4.916617658745927,-1.846151588954974,70.21767235477783,63.42687653842302,-3.5664884095451157,-7.14336521669199,-10.808451957136242,-11.438636221761726,10.300848487579264,2.839996337890625,2.979699070481928,6.022004699707026,-2.8669190773640594,14.91092847677811,1.5775428111714973,10.466466588242554,-8.669351605960912,46.65296141887625,-21.50338387895396,4.44446188853554,4,-3.855010986328125,-6.9600067138671875,-14.672500610351562,-12.000007629394531,23.54998779296878,2,0.07468916374969004,-2.1250097535177686,190.58999633789062,1.4359064647808581,191.5800018310547,-2.1413973274148956,191.8600006103516,0.07468916374969004 3397,2023-04-06,190.4199981689453,191.2700042724609,189.5500030517578,191.22000122070312,859000.0,-0.005431988449034919,2.8221860536088452,-0.8333306842565366,69.57999950349779,65.80507137398101,-1.3167520515819433,-5.831331148090442,-9.637474666462083,-10.355542483188799,10.262399614131787,1.910003662109375,2.6803115889551634,4.619496154785168,-4.469072806030624,13.70806511560096,0.07521167437727172,9.163780635193064,-6.731795909124656,24.89545492271675,-45.745575166281114,4.544284480407893,4,-1.3950042724609375,-5.9199981689453125,-12.229995727539062,-11.124992370605469,24.57000732421878,3,0.10744673306694685,-4.916617658745927,191.4600067138672,-2.1250097535177686,190.58999633789062,1.4359064647808581,191.5800018310547,0.10744673306694685 3398,2023-04-10,190.25999450683597,190.47999572753903,186.9600067138672,188.8000030517578,522300.0,-0.0008402671129499328,2.705263496040814,-1.8249823570924844,61.24761401355561,66.81816599634166,-0.6672594066497481,-5.137702021705337,-9.3740307512887,-10.10759998762424,10.634768756111612,3.5199890136718466,3.14179603283128,3.953492736816429,-4.932747076692834,12.839732550325692,-0.48962716993821687,8.396612643571075,-5.746048867254075,51.72403071852795,-14.809655378372717,4.4431199067546325,4,-1.235000610351591,-4.309997558593778,-12.069992065429716,-10.964988708496122,27.850006103515625,0,0.10438348146613641,2.8221860536088452,190.4199981689453,-4.916617658745927,191.4600067138672,-2.1250097535177686,190.58999633789062,0.10438348146613641 3399,2023-04-11,191.4499969482422,191.9900054931641,190.4600067138672,190.50999450683597,608300.0,0.006254611982360103,-1.9423675098304438,0.6438410568340642,62.298820899826055,67.61124921201481,-0.9875935333723191,-5.798835294281275,-10.417552065777556,-11.133351812568861,11.03004687782987,1.730010986328125,4.192571384294467,4.618995666503906,-4.1763800816380865,13.414371414645899,0.22130779243289567,9.016683540574917,-6.176367399279968,70.37613693709207,6.653127108498467,4.397687874070997,4,-0.964996337890625,-5.5,-12.577491760253906,-12.154991149902344,27.669998168945312,1,0.10420473892008264,2.705263496040814,190.25999450683597,2.8221860536088452,190.4199981689453,-4.916617658745927,191.4600067138672,0.10420473892008264 3400,2023-04-12,192.1699981689453,193.80999755859372,191.2899932861328,192.3999938964844,526900.0,0.0037607794838345754,-1.5326606193977492,-0.2446756704110499,73.89950699367293,68.87095953390838,-1.1234166547480697,-5.9355435210247265,-10.955829812163614,-11.731468997498382,11.75185831612,2.520004272460909,4.714840768800542,4.775496673583973,-3.862618416373124,13.41361176354107,0.45643912860541036,9.094554218562536,-6.1974594233531946,76.05837107197067,10.294824957880166,4.319057544978552,4,-1.68499755859375,-6.220001220703125,-12.6199951171875,-12.6199951171875,28.460006713867188,2,0.11604310383639005,-1.9423675098304438,191.4499969482422,2.705263496040814,190.25999450683597,2.8221860536088452,190.4199981689453,0.11604310383639005 3401,2023-04-13,194.6100006103516,194.72999572753903,191.75999450683597,192.88999938964844,651100.0,0.012697103942630905,2.030626702997305,-7.478405095202543,80.9984992703452,69.99075208555188,-3.218357759292161,-7.612831824672696,-13.258734911040364,-13.99440322913469,12.831768663369658,2.970001220703068,5.333384052661046,6.483499145507835,-1.985076171242298,14.952074462257968,2.249211487132783,10.717786803882888,-7.9944654038599765,98.4556591138507,26.690395652230663,4.234287658375067,4,-3.764999389648466,-8.300003051757841,-15.014999389648466,-15.014999389648466,27.50999450683591,3,0.10646935489296205,-1.5326606193977492,192.1699981689453,-1.9423675098304438,191.4499969482422,2.705263496040814,190.25999450683597,0.10646935489296205 3402,2023-04-14,191.8600006103516,194.80999755859372,191.4199981689453,193.80999755859372,1033500.0,-0.014130825709753991,-1.3957577358775215,-1.1337183513421885,63.96540026857421,69.20801499252208,-0.36572827534337193,-4.213290368604049,-10.477170366067469,-11.01318912672994,13.904142875975264,3.389999389648409,5.649074541023936,3.183998870849649,-4.7086728529369,11.076670594636198,-0.7623369910436395,7.130334732742938,-4.4330193517552345,62.42037721325651,-6.39723183076233,3.9463358618932793,4,-0.9749984741211222,-5.510002136230497,-12.264999389648466,-12.264999389648466,26.38999938964841,4,0.12066086637568452,2.030626702997305,194.6100006103516,-1.5326606193977492,192.1699981689453,-1.9423675098304438,191.4499969482422,0.12066086637568452 3403,2023-04-17,192.1699981689453,193.27999877929688,190.2899932861328,192.3999938964844,842600.0,0.0016157487626786704,2.0050223513805716,0.11794671153020307,69.94813600594533,69.15637543048172,-0.7008278529436893,-3.7632517009732,-10.843550862452958,-11.140673854293539,14.512546644075574,2.9900054931640625,5.538412240045261,2.8889968872070426,-4.019764144432031,9.797757918846116,-0.5653836286124942,6.3433774030265795,-3.8570549543492803,41.59298906567038,-27.748704932075455,3.454380515819537,4,-1.2849960327148438,-5.819999694824219,-12.554996490478516,-12.574996948242188,23.589996337890653,0,0.11874906354610393,-1.3957577358775215,191.8600006103516,2.030626702997305,194.6100006103516,-1.5326606193977492,192.1699981689453,0.11874906354610393 3404,2023-04-18,193.13999938964844,193.72999572753903,191.8999938964844,193.0800018310547,928100.0,0.005047620491989369,1.9516391021855133,-0.26086379619183403,67.14910852925331,68.81163975993869,-1.5938864751621509,-4.354809502859979,-11.63706186319854,-12.023018309664792,14.851192766764152,1.8300018310546307,5.165643437493742,3.4769981384277457,-3.396284481659393,10.350280758514884,0.040356828384176424,6.913639448471315,-4.047409653772689,63.053172778616506,-3.8623410058461403,3.436641310043576,4,-2.2549972534179688,-6.790000915527344,-13.52499771118164,-13.544998168945312,23.520004272460938,1,0.12928446359952428,2.0050223513805716,192.1699981689453,-1.3957577358775215,191.8600006103516,2.030626702997305,194.6100006103516,0.12928446359952428 3405,2023-04-19,192.82000732421875,193.33999633789062,191.94000244140625,192.25,599800.0,-0.0016567881663089867,-1.352926091193517,9.500508646998982,59.413929405031254,67.61122387663352,-1.0329243789718987,-3.695003313725522,-11.038142222669961,-11.595582966291715,14.969941536277167,1.399993896484375,4.700537210155886,2.8210060119628793,-3.975485319461967,9.617497343387726,-0.5772396537495581,6.219251677675317,-3.041328649616844,55.973708996263305,-7.182344943874405,3.398245665712427,4,-1.9350051879882812,-6.470008850097656,-11.912506103515625,-13.225006103515625,25.8599853515625,2,0.1363965708638648,1.9516391021855133,193.13999938964844,2.0050223513805716,192.1699981689453,-1.3957577358775215,191.8600006103516,0.1363965708638648 3406,2023-04-20,194.55999755859372,195.9499969482422,191.9900054931641,192.0,809300.0,0.009023909181007594,-2.069776794691379,4.491166077738466,62.2615425712708,66.79806199527496,-2.5556957659863713,-4.764073855423391,-12.503538885574045,-13.239275333410916,15.746723243512529,3.9599914550780966,4.299032727800665,3.9799964904784986,-2.2377270032368415,10.197719984193839,0.8711347436208428,7.088858237336154,-4.177560617912803,75.44172278626337,15.180820465259416,3.1088617468576656,4,-3.104995727539034,-7.639999389648409,-13.652496337890597,-14.964996337890597,22.51000976562503,3,0.13399469393171404,-1.352926091193517,192.82000732421875,1.9516391021855133,193.13999938964844,2.0050223513805716,192.1699981689453,0.13399469393171404 3407,2023-04-21,196.7899932861328,197.5399932861328,194.8500061035156,195.07000732421875,941600.0,0.011461738052641168,-1.4907422451732832,0.6718701571180009,65.39659484270393,67.25905986518032,-4.232138369475365,-6.1293049210283925,-14.422209078332514,-15.404055475063814,17.11584170546044,2.979995727539091,4.0300756597020495,5.461492919921881,0.1450458508792849,10.777939988964476,2.803269385400597,8.119716454443164,-5.628097944393318,89.65517241379311,30.384003852238003,2.6582235345212943,4,-2.875,-8.759994506835938,-15.157493591308594,-17.194992065429688,21.850006103515625,4,0.12871590373106434,-2.069776794691379,194.55999755859372,-1.352926091193517,192.82000732421875,1.9516391021855133,193.13999938964844,0.12871590373106434 3408,2023-04-24,195.8000030517578,197.4499969482422,195.25,196.00999450683597,664700.0,-0.005030693979116929,-2.3587802264361923,-0.12208905172950793,62.61961995396815,67.29470420452945,-2.652605061012764,-4.660783249091736,-13.077943544557229,-14.268839386284213,17.96331381650697,2.1999969482421875,3.6791884542424214,4.016002655029297,-1.1869512133357034,9.218956523394297,1.4145257208467967,6.617479589211797,-3.8099975585937216,69.14910598095882,11.453323252109215,2.601476934182503,4,-1.885009765625,-7.1300048828125,-14.167503356933594,-16.205001831054688,23.30999755859378,0,0.1146577967228517,-1.4907422451732832,196.7899932861328,-2.069776794691379,194.55999755859372,-1.352926091193517,192.82000732421875,0.1146577967228517 3409,2023-04-25,192.7100067138672,195.7899932861328,192.3000030517578,195.25999450683597,671600.0,-0.015781390652347516,-1.0712138225812293,12.14329312599762,55.63233599835252,65.26501853838275,0.7095349325699658,-1.0355522917089388,-9.68032670257486,-11.040371039927805,18.20910058978295,3.5,3.3479764072950218,0.552506256103527,-3.6484844799825,4.753496992189554,-1.5479891119395006,2.6530016241465546,4.829986572265625,13.750098773572825,-45.14825197492332,2.1004953680430156,4,1.204986572265625,-3.730010986328125,-11.077507019042969,-13.115005493164062,27.259994506835938,1,0.11960970883672406,-2.3587802264361923,195.8000030517578,-1.4907422451732832,196.7899932861328,-2.069776794691379,194.55999755859372,0.11960970883672406 3410,2023-04-26,190.22000122070312,192.47000122070312,189.67999267578125,190.7400054931641,661200.0,-0.01292099738682062,-2.487464118482915,0.2039242203020745,46.96671655885722,61.483709348217424,3.2339263429101948,1.7430814219441686,-6.9791174330813135,-8.533224496074894,18.442727687352583,3.0300140380859375,3.3213397713436734,-2.0639991760253906,-5.828231259829778,1.7002329077789966,-3.94611521792757,-0.18188313412321122,7.2299957275390625,6.870337188150949,-51.36376346840796,1.8821160419021925,4,3.3899917602539062,-0.94500732421875,-9.117500305175781,-10.625,31.149993896484375,2,0.1389969628416161,-1.0712138225812293,192.7100067138672,-2.3587802264361923,195.8000030517578,-1.4907422451732832,196.7899932861328,0.1389969628416161 3411,2023-04-27,192.1000061035156,192.77999877929688,189.13999938964844,190.8600006103516,939600.0,0.009883318634990479,1.8000093900571033,-2.3846063558200603,53.94739012121707,60.37059710962218,1.073305658752588,0.009255218618619665,-8.549182831755274,-10.423782226635865,18.0974211260156,3.6399993896484375,3.222559039058183,-0.2764945983886946,-3.919235765939902,3.366246569162513,-2.0978651821642984,1.5448759853869092,5.039190673828159,35.23820076947916,-26.08887280441443,1.8213705837756038,4,1.2399902343750284,-2.8250122070312216,-10.997505187988253,-12.505004882812472,31.029998779296903,3,0.138365360373506,-2.487464118482915,190.22000122070312,-1.0712138225812293,192.7100067138672,-2.3587802264361923,195.8000030517578,0.138365360373506 3412,2023-04-28,194.1100006103516,194.5800018310547,192.5800018310547,193.0,867800.0,0.010463271436612409,-1.0512852615517039,0.8951578170184605,58.32254727723001,59.07886502865381,-0.6525888468680421,-1.8473650898015137,-10.238833719433984,-12.42157174043578,17.70171313900831,2.479995727539091,2.8789570356625234,1.5760002136230753,-2.08123109182813,5.23323151907428,-0.25261543910252726,3.404615866348678,2.5492443237304485,59.80749315098711,-2.6213496159077465,1.8286156527256006,4,-0.7700042724609659,-4.835006713867216,-13.047500610351591,-14.514999389648466,27.21000671386716,4,0.1182834817457763,1.8000093900571033,192.1000061035156,-2.487464118482915,190.22000122070312,-1.0712138225812293,192.7100067138672,0.1182834817457763 3413,2023-05-01,192.57000732421875,194.02999877929688,192.13999938964844,193.30999755859372,845700.0,-0.00793361125800085,-1.362490224875546,-0.6666575022337878,52.38503414711496,57.43841231952732,1.061769218009914,-0.26504137479216183,-8.35110147226385,-10.841639632586265,16.876462116797896,1.9700012207031534,2.071726758680626,0.0005065917968636313,-3.642935511563877,3.6439486951576043,-1.821214459883521,1.8222276434772482,3.638082877197263,51.579114025708215,-9.437785424238719,1.821721051680372,5,0.769989013671875,-3.20001220703125,-11.50750732421875,-12.975006103515625,25.91999816894534,0,0.13537929622413714,-1.0512852615517039,194.1100006103516,1.8000093900571033,192.1000061035156,-2.487464118482915,190.22000122070312,0.13537929622413714 3414,2023-05-02,188.97999572753903,191.47000122070312,187.8600006103516,191.47000122070312,1120900.0,-0.01864263104396846,1.899592487054547,3.364916694160511,43.94685882914307,55.71984892220641,4.469660314568642,3.288816326441065,-4.477234165135343,-7.214435944855268,16.411417602528573,4.710006713867159,1.828830153291591,-3.459504699707054,-7.423078863724783,0.5040694643106747,-5.4412917817159325,-1.4777176176981754,6.804009025170927,16.66659097824183,-40.69419427910203,1.9817870820088659,5,3.7200012207031534,1.8099975585937784,-7.917495727539034,-9.384994506835909,30.93000793457034,1,0.15943489027406033,-1.362490224875546,192.57000732421875,-1.0512852615517039,194.1100006103516,1.8000093900571033,192.1000061035156,0.15943489027406033 3415,2023-05-03,203.97000122070312,206.6300048828125,198.3999938964844,200.0,2300600.0,0.07932059388325863,-1.2956751948311849,-1.5943744829487823,62.03085572042111,55.69421704988978,-9.803312462272118,-11.22279532106137,-18.924685678327307,-22.094395606072993,16.44573529631205,17.650009155273466,1.8266737148418883,10.861500549316418,4.450938912568176,17.27206218606466,7.656219730942297,14.066781367690538,-16.110000610351534,85.82843336902116,32.27517077713621,3.2052808183741255,5,-6.724998474121094,-8.635002136230469,-22.532501220703125,-24.375,15.389999389648466,2,0.07844290780136531,1.899592487054547,188.97999572753903,-1.362490224875546,192.57000732421875,-1.0512852615517039,194.1100006103516,0.07844290780136531 3416,2023-05-04,205.75999450683597,210.8600006103516,205.6999969482422,208.92999267578125,1318700.0,0.008775767394323841,-2.1367867429144054,-0.7984879582439642,68.31840298194115,56.01886239869392,-10.993606295462172,-12.52890287523573,-20.134013534649768,-23.750362529451536,16.549012304233514,6.889999389648466,1.9224938472844144,11.936494445800804,3.447232389165322,20.425756502436286,7.691863417483063,16.181125474118545,-17.899993896484375,77.82606041949728,24.34541055859465,4.244631028317737,5,-6.399993896484375,-6.849990844726591,-24.16499328613284,-26.16499328613284,13.360000610351534,3,0.0758650905282412,-1.2956751948311849,203.97000122070312,1.899592487054547,188.97999572753903,-1.362490224875546,192.57000732421875,0.0758650905282412 3417,2023-05-05,210.8800048828125,211.92999267578125,206.3800048828125,206.3800048828125,1233800.0,0.024883410345378998,-1.4666612413194444,-1.419559179586918,71.88305659888425,57.04813313701793,-15.53883660953906,-16.90419569565117,-24.58254850020751,-28.710482458322076,16.973616417600184,6.169998168945284,2.3986800316355925,16.033504486083984,4.7876313563869815,27.279377615780987,10.410567921235497,21.65644105093247,-22.10000427246092,95.63777258374428,38.97406300133342,5.6229365648485,5,-10.985008239746094,-11.435005187988281,-28.084999084472656,-30.599998474121094,6.2599945068359375,4,0.058089907607918656,-2.1367867429144054,205.75999450683597,-1.2956751948311849,203.97000122070312,1.899592487054547,188.97999572753903,0.058089907607918656 3418,2023-05-08,210.1199951171875,212.25999450683597,209.3600006103516,211.55999755859372,796800.0,-0.0036039915972466696,1.0422518563092615,-0.3200005425347159,69.95768501105306,58.63983858287354,-14.006893113080082,-15.367960526442147,-23.074482111483178,-27.783638455437142,18.141362421688424,2.899993896484375,2.7262877352532087,14.280494689941406,1.3576180334916046,27.203371346391208,7.819056361716491,20.74193301816632,-19.950994982910146,91.22950850427547,33.9127586415833,6.461438328224905,5,-10.059997558593722,-10.509994506835938,-26.62999725341797,-29.29999542236328,10.160003662109375,0,0.05330293388206497,-1.4666612413194444,210.8800048828125,-2.1367867429144054,205.75999450683597,-1.2956751948311849,203.97000122070312,0.05330293388206497 3419,2023-05-09,211.3999938964844,212.6100006103516,209.0200042724609,210.3800048828125,700500.0,0.006091751423195291,1.0872056918791349,-0.7083245030305936,71.35630640490298,61.349793010211954,-13.809083518881863,-15.891487398449186,-23.58612143170373,-28.932374198039213,19.070138537489672,3.589996337890682,2.8835146993190506,14.562993621826195,0.08095670910373087,29.04503053454866,7.3219751654649485,21.80401207818744,-19.46371421240235,91.48482658571602,32.59376088201119,7.241018456361239,5,-11.164993286132812,-11.614990234375028,-26.707496643066435,-29.524993896484403,13.170013427734347,1,0.033538371813536694,1.0422518563092615,210.1199951171875,-1.4666612413194444,210.8800048828125,-2.1367867429144054,205.75999450683597,0.033538371813536694 3420,2023-05-10,214.47000122070312,216.4199981689453,213.82000732421875,214.25,1118400.0,0.014522267799695454,-3.8148577241515724,0.21568979445291564,72.20610759773719,63.37853939649197,-14.61433434382721,-18.134963467726266,-25.8078841079639,-31.824310835395863,19.83856184274603,5.020004272460909,3.2869597535429023,16.51800079345702,0.22792034827418206,32.80808123863986,8.372960570865587,24.663041016048453,-20.46634944399412,81.80973203178155,23.978984415082714,8.145040222591422,5,-12.330001831054688,-12.779998779296875,-29.757503509521484,-32.595001220703125,10.050003051757784,2,0.025364864132248144,1.0872056918791349,211.3999938964844,1.0422518563092615,210.1199951171875,-1.4666612413194444,210.8800048828125,0.025364864132248144 3421,2023-05-11,215.3300018310547,216.6000061035156,213.82000732421875,214.50999450683597,1218000.0,0.004009887655414213,-1.5272926521383032,3.7272853377721,71.3299576293204,64.82380721339091,-13.223187989920064,-18.3014053466936,-25.973012578055318,-32.397721429110305,20.47581705821328,2.7799987792968466,4.1649232167848425,16.342001342773443,-1.6044216804504856,34.28842436599737,7.368789831161479,25.315212854385408,-18.636388487277316,87.57334519796136,32.3732448802524,8.973211511611959,5,-13.099998474121094,-13.549995422363281,-30.617504119873047,-33.45500183105469,10.639999389648438,3,0.018715454163506617,-3.8148577241515724,214.47000122070312,1.0872056918791349,211.3999938964844,1.0422518563092615,210.1199951171875,0.018715454163506617 3422,2023-05-12,215.00999450683597,216.5399932861328,214.2899932861328,215.8600006103516,976300.0,-0.0014861251172504364,1.0362069679771848,-1.0365835504280225,72.44680289613619,67.05289262994881,-10.75806841330126,-17.031339163071465,-25.104523386731813,-31.764847272563088,21.248849373260587,2.25,5.569320354436655,14.864494323730497,-4.1033553227849495,33.832343970245944,5.380569500472774,24.34841914698822,-15.52948617669523,79.02359877849271,24.530941884920026,9.483924823257723,5,-12.779991149902372,-13.22998809814456,-28.957496643066435,-33.134994506835966,12.210006713867159,4,0.01911539330894163,-1.5272926521383032,215.3300018310547,-3.8148577241515724,214.47000122070312,1.0872056918791349,211.3999938964844,0.01911539330894163 3423,2023-05-15,214.9900054931641,215.22000122070312,212.8999938964844,214.9900054931641,911200.0,-9.296783490331251e-05,9.087175744710205,-0.0,78.0463003228468,70.84171946258256,-8.072236034408604,-16.036262521579687,-24.696804450587933,-31.400190459398857,22.25881906306824,2.3200073242187216,6.809413334501045,13.70350494384769,-5.976379736064274,33.383389623759655,3.863562603891694,23.543447283803687,-13.112767474750882,78.75989153781657,18.3240129827268,9.839942339955988,5,-7.490005493164091,-13.209999084472685,-28.227508544921903,-33.11500549316409,13.019989013671875,0,0.010000436492628939,1.0362069679771848,215.00999450683597,-1.5272926521383032,215.3300018310547,-3.8148577241515724,214.47000122070312,0.010000436492628939 3424,2023-05-16,218.1100006103516,218.6000061035156,213.6499938964844,214.9900054931641,962000.0,0.014512279815196871,1.4146365064124427,100.0,84.56008007929267,73.34496661356829,-7.404229317251406,-18.1186018070849,-27.409966417481115,-34.1374298784263,23.370554265750627,4.950012207031193,7.992663998655729,15.575000000000017,-5.073203515232137,36.22320351523217,5.250898242383954,25.89910175761608,-14.171575060024054,91.40343081091012,23.19253026443137,10.324101757616077,5,-5.959999084472685,-14.879997253417997,-30.62250518798831,-36.23500061035159,6.240005493164006,1,0.009949099825192986,9.087175744710205,214.9900054931641,1.0362069679771848,215.00999450683597,-1.5272926521383032,215.3300018310547,0.009949099825192986 3425,2023-05-17,219.1199951171875,220.4900054931641,217.97999572753903,219.66000366210938,1087000.0,0.0046306657375159155,1.281814398668324,-0.1730799327047224,84.21983471968743,75.11179236220676,-6.748919372248309,-17.979036840032904,-27.878558813078428,-34.81766058440431,24.61842997852204,2.510009765625057,9.65919723354341,15.269995117187506,-6.110029722920643,36.650019957295655,4.579982697133431,25.96000753724158,-12.835716678349883,81.94982499663224,9.172851354755878,10.690012420054074,5,-5.684989929199219,-14.944992065429659,-30.902496337890625,-37.2449951171875,3.8800048828125,2,0.024872272400866535,1.4146365064124427,218.1100006103516,9.087175744710205,214.9900054931641,1.0362069679771848,215.00999450683597,0.024872272400866535 3426,2023-05-18,220.6300048828125,221.0,217.3000030517578,217.3000030517578,790900.0,0.006891245889346864,-1.2222191674112768,-6.166572478101158,84.01742742000194,76.4600557867754,-6.624425074147439,-18.37805813418089,-28.84166882589369,-35.959591974652824,25.27936257517863,3.6999969482421875,12.131171243133622,15.476504516601551,-6.683360102446045,37.63636913564915,4.396572207077753,26.55643682612535,-11.788695574196112,95.43216248902685,20.146543821250674,11.079932309523793,5,-5.620002746582031,-16.20000457763672,-32.412506103515625,-38.7550048828125,4.0,3,0.017631325311870283,1.281814398668324,219.1199951171875,1.4146365064124427,218.1100006103516,9.087175744710205,214.9900054931641,0.017631325311870283 3427,2023-05-19,222.1199951171875,222.92999267578125,220.6300048828125,221.0,1137900.0,0.006753343613287832,-1.4731246308328412,0.3363346850871767,87.95269739013325,78.4595016066732,-7.098873443883178,-18.83897315401279,-29.701365235099928,-37.08714576478252,25.73144326872589,2.29998779296875,12.931937252907801,15.699994659423822,-7.325695082835864,38.72568440168351,4.187149788293965,27.21283953055368,-10.846947670294384,91.92425067622456,13.076467639168797,11.512844871129849,5,-6.144996643066406,-16.724998474121094,-33.54249572753906,-39.88499450683594,1.0500030517578125,4,0.017333001027144856,-1.2222191674112768,220.6300048828125,1.281814398668324,219.1199951171875,1.4146365064124427,218.1100006103516,0.017333001027144856 3428,2023-05-22,218.25,222.75,217.92999267578125,221.88999938964844,1048900.0,-0.01742299298694716,-1.2523324836449847,-3.2500136239782016,87.32466113313521,80.23376324314346,-2.1840328395074664,-13.914234480922175,-25.135369819258045,-32.87274010363228,25.926187778204614,4.82000732421875,13.32352301468984,10.707499694824207,-12.32716877467729,33.742168164325705,-0.8098345399265554,22.22483392957497,-4.645563507329257,49.56903780825866,-35.609857268041104,11.517334234750754,5,-0.3350067138671875,-12.855003356933594,-29.63249969482422,-35.974998474121094,5.020004272460909,0,0.04109966195052972,-1.4731246308328412,222.1199951171875,-1.2222191674112768,220.6300048828125,1.281814398668324,219.1199951171875,0.04109966195052972 3429,2023-05-23,215.75999450683597,217.50999450683597,215.3000030517578,217.3699951171875,905400.0,-0.01140895987704027,1.3386160516053625,0.4423079341524376,72.07036750764237,80.21868101091069,1.1057613055539832,-10.128114569099381,-21.990383421805035,-30.028070466072307,26.87672596617916,2.9499969482421875,13.025127325892441,7.064994812011747,-15.136427700874805,29.2664173248983,-4.035716444431529,18.165706068455023,7.169998168945284,6.028729759079164,-75.80178544422118,11.100711256443276,5,2.1549987792968466,-10.36499786376956,-27.142494201660185,-33.48499298095706,10.270004272460909,1,0.05677604890563659,-1.2523324836449847,218.25,-1.4731246308328412,222.1199951171875,-1.2222191674112768,220.6300048828125,0.05677604890563659 3430,2023-05-24,216.66000366210938,217.6300048828125,214.6699981689453,215.94000244140625,890300.0,0.004171343984924469,1.225565893785207,-0.4472055576090229,71.10766774163625,80.19398213450134,0.6135997466984406,-9.429181334910396,-22.209514511919565,-30.62573555601915,28.595763312714674,2.9600067138671875,12.940966617898454,6.643003845214849,-14.022003703548592,27.30801139397829,-3.6894999291668853,16.975507619596584,6.1173892211914165,24.092092210438423,-55.83892039165322,10.332503774381726,5,1.2549896240234375,-11.265007019042969,-28.042503356933594,-34.38500213623047,5.839996337890625,2,0.035493410465362585,1.3386160516053625,215.75999450683597,-1.2523324836449847,218.25,-1.4731246308328412,222.1199951171875,0.035493410465362585 3431,2023-05-25,218.67999267578125,219.3000030517578,215.1699981689453,215.41000366210938,1231800.0,0.009323312930531236,-1.2026692708333333,4.541643707879456,67.16546517141296,79.60716683175431,-0.9847799887902511,-9.861361064042427,-23.481133750366666,-32.30237879596811,30.651599320535805,4.1300048828125,12.746353515972714,7.333993530273432,-11.84470105207049,26.512688112617354,-2.2553537608985437,16.923340821445407,3.7731044189453087,48.54718127859871,-28.18267075923935,9.589347291171965,5,-0.7649993896484375,-13.284996032714844,-30.06249237060547,-36.404991149902344,7.3700103759765625,3,0.019754927148839307,1.225565893785207,216.66000366210938,1.3386160516053625,215.75999450683597,-1.2523324836449847,218.25,0.019754927148839307 3432,2023-05-26,217.07000732421875,220.91000366210938,216.02999877929688,219.1499938964844,1076400.0,-0.007362289214768225,-1.3461541283057623,-0.6360836576420279,64.7433581798714,78.12906214920149,1.0595737526298024,-6.791266136469858,-21.155070962657987,-30.369613690440247,32.44626652642905,4.8800048828125,12.216074142663047,4.576007843017578,-12.934786281596587,22.086801967631743,-4.179389219289504,13.33140490532466,5.07176581347656,29.703076873686335,-43.32580371621544,8.755397062307088,5,1.2199859619140625,-11.675010681152344,-27.88250732421875,-34.225006103515625,9.939987182617216,4,0.0348274625858469,-1.2026692708333333,218.67999267578125,1.225565893785207,216.66000366210938,1.3386160516053625,215.75999450683597,0.0348274625858469 3433,2023-05-30,218.63999938964844,219.9600067138672,217.5399932861328,217.83999633789062,897000.0,0.007232653118607546,-2.457139431722815,-0.3846193347711848,65.17186623665737,75.97481616668645,0.06904234582245294,-6.648911484492572,-21.95018823810622,-31.650884112077136,34.46980139283413,2.8899993896484375,11.742262800144374,4.842500305175776,-10.119262915873577,19.804263526225128,-2.6383813053489007,12.323381915700452,3.202902749296868,63.62175842717236,-6.7804085831256415,7.480881610524674,5,0.15999603271484375,-13.245002746582031,-27.667503356933594,-35.0,6.3300018310546875,1,0.020718984595420542,-1.3461541283057623,217.07000732421875,-1.2026692708333333,218.67999267578125,1.225565893785207,216.66000366210938,0.020718984595420542 3434,2023-05-31,219.1100006103516,219.7700042724609,216.1699981689453,219.0399932861328,1738100.0,0.00214965798579958,4.1798103100028055,0.08750882145381111,60.912528807652194,73.38511550979365,-0.27288860964128503,-5.0023862681502465,-21.79892864944864,-31.784825227754453,36.58011889668423,3.6000061035155966,11.26398472896014,3.806001281738304,-5.711091857198653,13.323094420675261,-0.9525452877301746,8.564547851206783,2.4459853697937035,71.15382264118692,2.103977741045398,4.758546569468482,5,-0.31000518798830967,-13.715003967285185,-27.81750488281253,-35.47000122070315,7.869995117187443,2,0.018985914155087658,-2.457139431722815,218.63999938964844,-1.3461541283057623,217.07000732421875,-1.2026692708333333,218.67999267578125,0.018985914155087658 3435,2023-06-01,219.97000122070312,221.6100006103516,218.91000366210938,220.42999267578125,780800.0,0.003924971968216617,-1.0930317833950611,-6.57061900610021,60.912528807652144,70.81790455286591,-1.1171122448394613,-4.8509580968320165,-22.03420906556346,-32.38402106994059,37.0769358367551,2.699996948242216,10.621145729221382,3.866001892089855,-4.222243043671057,11.954246827850767,-0.1781205757905866,7.910124359970297,-5.3000030517578125,74.53418062229265,7.504090710315822,4.044122467880455,6,-1.1700057983398438,-14.575004577636719,-28.522506713867188,-36.33000183105469,6.9900054931640625,3,0.02754920000438399,4.1798103100028055,219.1100006103516,-2.457139431722815,218.63999938964844,-1.3461541283057623,217.07000732421875,0.02754920000438399 3436,2023-06-02,221.3699951171875,222.6000061035156,219.83999633789062,220.3300018310547,1228500.0,0.006364476468224023,-1.7326771564324444,-2.2608969680886353,64.2345897159359,68.18255925573287,-2.6832747934959684,-5.292897539280915,-22.67846239059341,-33.499168797855646,37.13739206805658,2.7600097656249716,9.413641879549573,4.485495758056629,-2.309119356075712,11.28011087218897,1.0881882009904587,7.8828033151228,-6.561196899414057,81.2783924639785,15.114148319321941,3.3973075570661644,6,-2.6599960327148438,-15.974998474121094,-29.927501678466797,-37.72999572753906,5.139999389648466,4,0.005104598218987677,-1.0930317833950611,219.97000122070312,4.1798103100028055,219.1100006103516,-2.457139431722815,218.63999938964844,0.005104598218987677 3437,2023-06-05,223.1300048828125,224.3500061035156,220.72999572753903,221.0200042724609,1153400.0,0.007950534419505662,-1.6914398189377342,2.0288598383145073,66.90201222352124,65.91337604355354,-4.7885110272112,-6.4171218482391055,-23.610592069852487,-34.984997105089604,37.17427791790763,3.6200103759765625,8.188134015189803,5.633005523681646,-1.0907392731111258,12.356750320474418,2.2711331252852744,8.994877922078018,-8.009558349609364,85.08557411604532,19.667157911866525,3.3618723983963856,6,-3.6200027465820312,-17.025001525878906,-31.822509765625,-39.49000549316406,3.4700012207030966,0,0.013086532985462362,-1.7326771564324444,221.3699951171875,-1.0930317833950611,219.97000122070312,4.1798103100028055,219.1100006103516,0.013086532985462362 3438,2023-06-06,221.32000732421875,224.47000122070312,220.7400054931641,223.82000732421875,778000.0,-0.008111851920338364,-1.0382469920204278,-1.1848337804904348,57.048771220429735,64.24430978941879,-2.7907092375755553,-3.926330380469892,-21.133676179033245,-32.95534346373978,37.180913744850436,3.729995727539034,6.786098070524105,3.2630073547363168,-2.695881963928997,9.22189667340163,0.28356269540364565,6.242452014068988,-5.645787216796862,62.04828026156864,-0.0797691858023839,2.9794446593326636,6,-1.7500076293945312,-15.155006408691406,-30.01251220703125,-37.68000793457031,7.4699859619140625,1,0.025709321318979406,-1.6914398189377342,223.1300048828125,-1.7326771564324444,221.3699951171875,-1.0930317833950611,219.97000122070312,0.025709321318979406 3439,2023-06-07,218.4900054931641,222.19000244140625,217.83999633789062,221.32000732421875,941600.0,-0.01278692272456372,-1.106530212624462,1.1320007324218637,48.719011572239836,61.75668132615253,0.5221824273506286,-0.566998436144786,-17.60914558578824,-29.863867276276352,36.82153955017362,4.350006103515625,4.937203303283297,0.07850494384769036,-4.989933407735634,5.146943295431015,-2.455714231943972,2.6127241196393527,-2.1121228966796934,9.804052436801932,-47.758800226223244,2.534219175791661,6,1.3299942016601278,-12.325004577636747,-27.13500976562503,-34.85000610351565,11.479995727539034,2,0.02965808762241884,-1.0382469920204278,221.32000732421875,-1.6914398189377342,223.1300048828125,-1.7326771564324444,221.3699951171875,0.02965808762241884 3440,2023-06-08,219.91000366210938,220.1199951171875,216.7899932861328,217.80999755859372,986000.0,0.00649914473543145,1.6428701180744778,-0.7420511465651747,48.53060792336964,59.68614163192549,-0.43395683028649046,-1.6427747539146935,-18.382777619526905,-31.027286650730616,35.888942625994005,3.3300018310546875,3.3521480215218844,1.2265029907226506,-3.5253051544723917,5.978311135917693,-1.1494010818748563,3.6024070633201575,4.55999755859375,40.62509313216125,-11.645743907674735,2.375904072597519,6,0.339996337890625,-8.475006103515625,-28.165008544921875,-36.27000427246094,9.069992065429659,3,0.03214947909460575,-1.106530212624462,218.4900054931641,-1.0382469920204278,221.32000732421875,-1.6914398189377342,223.1300048828125,0.03214947909460575 3441,2023-06-09,219.3600006103516,220.7400054931641,217.80999755859372,219.22999572753903,614600.0,-0.0025010369814866262,1.0276768743400206,0.06190690712513341,44.14262185829654,57.397170929528286,0.24881484900859618,-0.8172762318881439,-17.26200184588052,-30.1832965585142,34.92847948438552,2.9300079345703693,2.997296695051034,0.47500000000002274,-4.012482854827965,4.962482854828011,-1.7687414274139712,2.7187414274140167,4.95640045166013,33.46360246127229,-13.221638225937241,2.243741427413991,6,0.9599990844726278,-4.275001525878935,-23.069999694824247,-31.17499542236331,8.850006103515597,4,0.034646271345592616,1.6428701180744778,219.91000366210938,-1.106530212624462,218.4900054931641,-1.0382469920204278,221.32000732421875,0.034646271345592616 3442,2023-06-12,219.1199951171875,219.75999450683597,217.1199951171875,219.3600006103516,1094400.0,-0.0010941169424520947,4.076954678169297,-1.8461267605627918,52.182627789534315,55.95392221318128,0.9054046015892254,-0.2672756065634587,-16.4651335589715,-29.633663861786346,33.84077593839487,2.639999389648466,2.630378445733413,0.029494476318348006,-4.070520443651702,4.129509396288398,-2.020512983666663,2.079501936303359,5.045877789306644,30.338534164353675,-15.321728721649592,2.0500074599850193,6,1.2000045776367188,-3.6949920654296875,-19.98499298095703,-28.819992065429688,11.740005493164091,0,0.033725810306340254,1.0276768743400206,219.3600006103516,1.6428701180744778,219.91000366210938,-1.106530212624462,218.4900054931641,0.033725810306340254 3443,2023-06-13,217.13999938964844,219.50999450683597,216.2400054931641,219.08999633789062,1766000.0,-0.009036125281401852,1.3440837868139204,8.124801322397156,53.55305380338611,55.13620276826283,2.9617040205262413,1.9837593143573429,-13.96881538876471,-27.314409220798893,33.00985053491723,3.269989013671875,2.2503550043335565,-2.0580009460449276,-5.80267722664459,1.6866753345547352,-3.930339086344759,-0.1856628057450962,6.878355924438466,15.1259555981829,-34.07900203788431,1.8723381402998283,6,3.2150039672851562,-0.39499664306640625,-17.470001220703125,-26.30500030517578,16.970001220703153,1,0.0435663937572901,4.076954678169297,219.1199951171875,1.0276768743400206,219.3600006103516,1.6428701180744778,219.91000366210938,0.0435663937572901 3444,2023-06-14,220.27999877929688,220.5,216.44000244140625,216.8000030517578,1423600.0,0.014460713818156723,1.0714282933892822,-1.7846159865409446,58.356416448515986,54.85219028391437,0.005724181572446696,-1.0385824018673588,-16.536333239669887,-30.146138169746905,31.788712758408565,4.05999755859375,2.1189037498064067,0.9734985351562386,-2.7641867814327554,4.711183851745233,-0.8953441231382726,2.84234119345075,3.427222541953114,89.77762858072853,35.85126960103441,1.8688426582945032,6,0.07500457763671875,-3.5349960327148438,-20.44499969482422,-29.279998779296875,13.8800048828125,2,0.038632624632263024,1.3440837868139204,217.13999938964844,4.076954678169297,219.1199951171875,1.0276768743400206,219.3600006103516,0.038632624632263024 3445,2023-06-15,224.57000732421875,225.6499938964844,219.6499938964844,220.1499938964844,1417900.0,0.019475252263915888,-1.214016655124092,1.2701203604235554,62.30676233010009,54.63798724104372,-3.981891740109205,-5.164122045725776,-20.160290923586672,-34.159677268873565,30.63253188394549,6.0,1.9697031204131292,4.991006469726557,0.577069792275978,9.404943147177136,2.7840381310012674,7.197974808451846,-8.330001831054659,88.52297658640492,32.515145071708474,2.206968338725294,6,-3.625007629394503,-5.295013427734347,-24.56000518798828,-33.39500427246094,12.349990844726562,3,0.024045926527883177,1.0714282933892822,220.27999877929688,1.3440837868139204,217.13999938964844,4.076954678169297,219.1199951171875,0.024045926527883177 3446,2023-06-16,224.5200042724609,226.47999572753903,223.2700042724609,225.77999877929688,4248200.0,-0.00022266130884363022,1.4135379320235708,-0.28506576449063553,66.65175121296058,54.610180462092536,-3.8421086582051203,-5.067564172788451,-19.459132850602117,-33.79859488298709,29.669277058543464,3.209991455078125,1.9615541001049905,4.746503448486294,-0.17596440200549068,9.668971298978079,2.2852695232404017,7.207737373732186,-8.091799011230421,80.85944019264228,20.635090216825176,2.4612339252458937,6,-3.1600036621093466,-4.83000946044919,-22.605003356933565,-31.400001525878878,12.489990234375057,4,0.019864561599000297,-1.214016655124092,224.57000732421875,1.0714282933892822,220.27999877929688,1.3440837868139204,217.13999938964844,0.019864561599000297 3447,2023-06-20,225.97000122070312,227.8300018310547,224.3699951171875,225.1100006103516,1321900.0,0.006458208269418231,-1.9572560399074044,-0.6825431425976005,66.47190293085133,55.65719509658382,-5.416488326721435,-6.550170097584726,-20.194172567020473,-34.87418904717242,28.5027179279292,3.4600067138671875,1.9418689236292153,6.00400009155274,0.43632589869591243,11.571674284409568,3.2201629951243262,8.787837187981154,-9.139724340820294,83.95167214789572,23.159167787436232,2.783837096428414,6,-3.93499755859375,-5.605003356933594,-23.964996337890625,-32.75999450683594,5.4900054931640625,1,0.00991284454159147,1.4135379320235708,224.5200042724609,-1.214016655124092,224.57000732421875,1.0714282933892822,220.27999877929688,0.00991284454159147 3448,2023-06-21,227.22000122070312,227.94000244140625,225.25999450683597,225.97000122070312,1237700.0,0.005531707718933632,-1.0074864843241234,1.4534873405369442,67.60745911170443,57.75591148985767,-6.416304480901772,-7.47705663733359,-20.694791171220828,-35.752767731925275,28.086892542088883,2.680007934570284,1.752169482119939,6.805500030517578,0.432893491710729,13.178106569324427,3.6191967611141536,9.991803299921003,-9.729740843749994,93.73911981997283,32.84212077275946,3.186303269403421,6,-5.129997253417969,-6.8000030517578125,-25.214996337890625,-31.42499542236328,4.94000244140625,2,0.016019713802011948,-1.9572560399074044,225.97000122070312,1.4135379320235708,224.5200042724609,-1.214016655124092,224.57000732421875,0.016019713802011948 3449,2023-06-22,228.00999450683597,228.42999267578125,226.13999938964844,226.88999938964844,1283900.0,0.0034767770525865327,1.3367380303620087,0.8959960937500228,67.50869106078463,59.8645873940149,-6.385362784036204,-7.696878242590316,-20.749135854342967,-36.149562597748,28.40135026462135,2.2899932861328125,1.3351853773325217,6.982993316650408,0.1554638532353465,13.810522780065469,3.5692285849428913,10.396758048357924,-9.683754764726586,95.2164211009273,34.55547542747945,3.4137647317075293,6,-5.67499542236331,-6.970001220703153,-23.369991302490263,-32.21498870849612,0.9300079345702841,3,0.026753239991559763,-1.0074864843241234,227.22000122070312,-1.9572560399074044,225.97000122070312,1.4135379320235708,224.5200042724609,0.026753239991559763 3450,2023-06-23,224.3500061035156,227.25999450683597,223.57000732421875,227.0500030517578,1812400.0,-0.016051877073356313,1.3653916692342432,-2.410722070844651,55.90803101127884,61.17185507767959,-2.267811242242175,-3.616663092552642,-16.404072094992245,-32.10185106598584,28.580860250081802,4.439987182617216,1.2661619789403744,2.9385047912597315,-3.71750777502254,9.594517357542003,-0.38950149188138994,6.266511074400853,-5.013391068039027,20.93031508287363,-35.58916334816054,3.328006283141134,6,-2.0150070190429403,-2.8000106811523153,-16.660003662109347,-26.105003356933565,4.869995117187528,4,0.0437263084096704,1.3367380303620087,228.00999450683597,-1.0074864843241234,227.22000122070312,-1.9572560399074044,225.97000122070312,0.0437263084096704 3451,2023-06-26,223.0,225.4199981689453,222.80999755859372,224.4900054931641,1284200.0,-0.00601741059410843,-1.7914290143855582,0.551854510107551,49.73799900119807,60.90022965675334,-0.3879711439424227,-2.0305246888869988,-14.449213660722506,-30.40603746016825,28.41729972828165,2.610000610351591,1.6367774672368114,1.3724983215332145,-5.190010121812577,7.935006764879006,-1.9087559001396812,4.65375254320611,-2.7540472004929484,3.3808292969009424,-47.47939397730545,3.2812542216728993,6,-0.6650009155273438,-1.4500045776367188,-14.194995880126953,-23.80999755859375,9.419998168945312,0,0.06242151645266958,1.3653916692342432,224.3500061035156,1.3367380303620087,228.00999450683597,-1.0074864843241234,227.22000122070312,0.06242151645266958 3452,2023-06-27,224.6300048828125,225.32000732421875,222.5,223.7700042724609,1425400.0,0.007309438936379031,1.5178575077826446,-0.5771794898053312,56.71944153958238,61.2520505163307,-1.2898248900236808,-3.230756199363782,-15.354300385821375,-31.715088043887818,27.96243546836462,2.82000732421875,1.9837194298526413,2.6245033264160043,-3.6992621845083136,8.948268837340322,-0.5373794290461547,5.786386081878163,-3.5656480956780285,35.91918235433371,-12.96708899579398,3.1618827554621602,6,-2.19500732421875,-3.0800094604492188,-14.910003662109375,-25.18500518798828,5.769989013671903,1,0.0551128048565106,-1.7914290143855582,223.0,1.3653916692342432,224.3500061035156,1.3367380303620087,228.00999450683597,0.0551128048565106 3453,2023-06-28,223.1699981689453,225.97000122070312,222.13999938964844,225.0,1270900.0,-0.006499606829590054,1.0318289074800362,-2.127907595677792,60.06016919798884,61.44135637738324,1.2465804097220143,-1.4903852941785658,-13.18138835460661,-29.985024562400326,27.53433028898895,3.8300018310546875,2.5030659263400423,0.9379966735839957,-5.199994626605758,7.075987973773749,-2.130998976510881,4.0069923236788725,-1.3690777929461717,16.375196799774876,-35.90749686545393,3.068995650094881,6,0.8699951171875,-1.6200027465820312,-12.485000610351562,-22.76000213623047,6.589996337890653,2,0.03714660847308937,1.5178575077826446,224.6300048828125,-1.7914290143855582,223.0,1.3653916692342432,224.3500061035156,0.03714660847308937 3454,2023-06-29,223.2700042724609,224.32000732421875,222.1300048828125,222.6699981689453,1151500.0,0.00044811625369045593,-1.6071571298819256,-0.32787185965261806,57.65724225081553,60.92474303524051,1.8051394439349338,-1.3309955632071535,-12.583899320635027,-29.701317641894292,27.490711916866484,2.19000244140625,2.8620520474704563,0.8300025939941236,-5.142235466998528,6.802240654986775,-2.1561164365022023,3.8161216244904494,5.159988403320341,22.22225527143083,-30.232366219050224,2.986119030496333,6,2.009994506835966,-1.7200088500976278,-11.6150093078613,-22.860008239746065,10.259994506835966,3,0.03981725811587222,1.0318289074800362,223.1699981689453,1.5178575077826446,224.6300048828125,-1.7914290143855582,223.0,0.03981725811587222 3455,2023-06-30,226.02999877929688,228.08999633789062,224.2400054931641,224.2400054931641,965000.0,0.012361689676271492,-3.3016818828905907,2.9832917959412972,63.8095147833283,60.60893898750359,-0.8112919925904976,-3.8090017666562517,-14.5896305949463,-32.00687870126001,27.419299573997524,4.819992065429716,3.4638796183882334,3.2869972229003963,-2.7718758497300087,9.345870295530801,0.25756068658520803,6.316433759215585,2.273994140625007,65.43623301945243,10.142352261369041,3.0294365363152003,6,-0.75,-4.480003356933594,-14.375003814697266,-25.62000274658203,6.5,4,0.01287441347531404,-1.6071571298819256,223.2700042724609,1.0318289074800362,223.1699981689453,1.5178575077826446,224.6300048828125,0.01287441347531404 3456,2023-07-03,222.5,224.25,220.67999267578125,224.2400054931641,813500.0,-0.015617390604614756,3.056839166659442,-0.9720737539319547,56.158900477559996,59.463049826026776,2.684320958752778,-0.20027333875870568,-10.386929871325265,-28.053368905855564,26.754684645752235,5.350006103515625,3.6617766257087965,-0.29950180053711506,-6.325450711987742,5.7264471109135116,-3.312476256262414,2.713472655188184,5.6805131591796965,24.56149021255215,-32.48915136304513,3.0129744557253075,7,2.05499267578125,-0.7000045776367188,-10.84500503540039,-22.090003967285156,12.529998779296875,0,0.030202252677317354,-3.3016818828905907,226.02999877929688,-1.6071571298819256,223.2700042724609,1.0318289074800362,223.1699981689453,0.030202252677317354 3457,2023-07-05,226.0500030517578,226.1300048828125,221.3000030517578,222.1300048828125,1267700.0,0.01595506989554063,1.367646893828047,-2.2528653986126455,65.35677466863028,59.21297377679631,-0.9534006793124377,-3.7105424385300125,-13.281000402614495,-31.152363720832312,25.916548304120546,4.8300018310546875,3.4996298355274575,3.104501342773432,-3.0941826088522646,9.303185294399128,0.005159366960583611,6.20384331858628,2.0399932861328125,72.46973983880467,9.698029745474074,3.0993419758128544,7,-1.4950103759765625,-3.82000732421875,-14.395008087158203,-25.64000701904297,7.0399932861328125,2,0.028179584300775273,3.056839166659442,222.5,-3.3016818828905907,226.02999877929688,-1.6071571298819256,223.2700042724609,0.028179584300775273 3458,2023-07-06,227.00999450683597,227.1999969482422,223.8500061035156,224.72000122070312,1205400.0,0.004246810184109329,1.5093581588858431,0.5841822336230761,62.54192185657875,58.66111053188455,-2.175043393920447,-4.4505812572983245,-13.528465017932803,-31.627394771646976,25.089901822455268,3.349990844726591,3.2671660940372362,3.7799934387207372,-2.623485303003548,10.183472180445023,0.5782540678586088,6.981732809582866,0.7836016845702716,85.4250837070812,24.99253897362921,3.2017393708621387,7,-2.6250000000000284,-4.709999084472685,-15.167499542236357,-26.599998474121122,7.660003662109347,3,0.014933260524555347,1.367646893828047,226.0500030517578,3.056839166659442,222.5,-3.3016818828905907,226.02999877929688,0.014933260524555347 3459,2023-07-07,224.97000122070312,227.44000244140625,224.72000122070312,226.58999633789062,958100.0,-0.00898635890708066,-1.5660447976046525,-0.7074235225917275,50.81365767899909,58.09506905052013,-0.6834992540921974,-2.0029225166614424,-10.685343974209843,-29.118321693185607,25.163084657337144,2.720001220703125,2.873262269208851,1.4160003662109375,-4.623032150040984,7.455032882462859,-1.6035158919150376,4.435516624336913,2.5390508300781107,57.89482354588549,0.9735790454092168,3.019516258125963,7,-0.5850067138671875,-2.6700057983398438,-12.872505187988281,-24.24500274658203,12.169998168945312,4,0.021291697827008127,1.5093581588858431,227.00999450683597,1.367646893828047,226.0500030517578,3.056839166659442,222.5,0.021291697827008127 3460,2023-07-10,226.97999572753903,228.9600067138672,225.8000030517578,225.8500061035156,871300.0,0.008934500137482981,-4.138235184657038,-0.6975265616758345,54.634501679962995,58.63912490371624,-2.5492812348534244,-3.6428648961977217,-11.772023056480094,-30.679351104005804,25.66231693204919,3.9900054931640625,2.3594265728561368,3.0724952697753736,-2.8956936677313934,9.04068420728214,0.0884008010219759,6.056589738528771,-6.300003051757784,76.08686437944898,21.276844238463283,2.9840944687533892,7,-2.1599960327148153,-4.379989624023409,-14.88249969482419,-25.614997863769503,7.800003051757841,0,0.028857182020658234,-1.5660447976046525,224.97000122070312,1.5093581588858431,227.00999450683597,1.367646893828047,226.0500030517578,0.028857182020658234 3461,2023-07-11,226.9600067138672,227.3699951171875,225.83999633789062,226.8000030517578,700500.0,-8.806508964709359e-05,2.1225087194818135,0.14159746134629667,51.9713394510354,58.111558004988794,-2.132776419260864,-3.1877463500497925,-10.870521577501847,-30.17002916250391,26.066317577407048,1.529998779296875,1.7537957703524967,2.6725059509277287,-3.0388237147569725,8.38383561661243,-0.18315888191460772,5.528170783770065,-6.114413757324229,73.89035190814452,21.826091863952527,2.855664832842344,7,-2.1400070190429688,-4.3600006103515625,-14.862510681152344,-25.285011291503906,8.3699951171875,1,0.024541733788596032,-4.138235184657038,226.97999572753903,-1.5660447976046525,224.97000122070312,1.5093581588858431,227.00999450683597,0.024541733788596032 3462,2023-07-12,226.50999450683597,228.47999572753903,226.2899932861328,227.75,962300.0,-0.0019827819603414065,-1.6071334501956955,-7.749856952126468,48.53968072639678,56.83150373036745,-1.5511646249563569,-2.2722041512435567,-9.590849253207466,-29.237913165193163,26.78749956271681,2.1900024414062216,1.7060315828258297,1.8529937744141023,-3.387483713010198,7.093471261838403,-0.7672449692980479,4.473232518126252,-5.502113275146513,52.0545613621238,5.0445275182920355,2.6202387437121453,7,-1.6899948120117472,-3.909988403320341,-14.457496643066435,-24.540000915527372,4.169998168945284,2,0.03761425314150446,2.1225087194818135,226.9600067138672,-4.138235184657038,226.97999572753903,-1.5660447976046525,224.97000122070312,0.03761425314150446 3463,2023-07-13,226.6000061035156,227.1300048828125,225.82000732421875,226.66000366210938,908600.0,0.0003973846579070628,1.6199951171875,0.04838491355444475,47.0140017643579,55.64892145409438,-1.23314064743235,-1.704550688191631,-8.783402813604823,-28.82124261591312,27.757920731584885,1.30999755859375,1.9700910886595295,1.4700050354003622,-2.4567652925565255,5.39677536335725,-0.49338012857808167,3.433390199378806,-5.433082362182603,44.33968035757275,3.285846684526149,1.9633851639784445,7,-1.7800064086913778,-3.9999999999999716,-13.792503356933565,-23.920005798339815,4.339996337890653,3,0.028640732831270332,-1.6071334501956955,226.50999450683597,2.1225087194818135,226.9600067138672,-4.138235184657038,226.97999572753903,0.028640732831270332 3464,2023-07-14,228.7899932861328,229.57000732421875,225.5,225.8800048828125,732300.0,0.009664550413192696,-1.2179887492360206,-48.50178026447346,60.02707160121501,55.22864998941513,-2.8583605544409636,-3.3985466335453225,-9.916245966370383,-30.501199210532377,28.73223364899801,4.07000732421875,1.9719427942868037,3.23449249267577,-0.304605377792484,6.773590363144024,1.464943557441643,5.004041427909897,-7.467207885349126,80.8350704077501,35.697576673826376,1.7695489352341294,7,-3.6649932861328125,-5.884986877441406,-15.922492980957031,-26.04999542236328,3.5900115966796875,4,0.025700446065658022,1.6199951171875,226.6000061035156,-1.6071334501956955,226.50999450683597,2.1225087194818135,226.9600067138672,0.025700446065658022 3465,2023-07-17,229.97000122070312,230.7400054931641,228.72999572753903,228.97000122070312,622400.0,0.005157602907460035,-1.716209250056677,0.3436439811440467,65.86254172379168,56.30683235010754,-3.8227024848176256,-4.37770503750005,-10.486848670319915,-31.120177055402223,28.83612378521904,2.010009765625057,2.048013889753264,4.144500732421875,0.12996437747321465,8.159037087370535,2.1372325549475306,6.151768909896219,-8.31732694298205,85.30527738061565,33.44474809533382,2.0072681774743364,7,-3.9499969482421875,-6.479995727539034,-16.977500915527344,-27.13500213623047,1.770004272460966,0,0.031177971608845834,-1.2179887492360206,228.7899932861328,1.6199951171875,226.6000061035156,-1.6071334501956955,226.50999450683597,0.031177971608845834 3466,2023-07-18,228.97999572753903,231.3999938964844,228.82000732421875,229.94000244140625,980400.0,-0.004304933199587135,-3.0312809203076085,-0.9600067138672159,60.196883430158266,55.73351110138843,-2.0303587018874794,-3.2005289990337644,-8.94408294346863,-29.56616882066652,28.847296895258946,2.5799865722656534,2.2056933729157606,2.931495666503878,-1.268888497524216,7.131879830531972,0.8313035844898309,5.031687748517925,-6.782081576891386,58.98303945047536,4.895111869278338,2.100192082014048,7,-1.354995727539034,-5.159996032714787,-13.137496948242159,-24.724998474121065,6.3700103759765625,1,0.025329736920159718,-1.716209250056677,229.97000122070312,-1.2179887492360206,228.7899932861328,1.6199951171875,226.6000061035156,0.025329736920159718 3467,2023-07-19,228.2100067138672,230.3999938964844,227.6499938964844,228.3800048828125,863700.0,-0.003362691187172695,-3.2634872195216147,0.17708018755463198,62.20933241267963,55.69655671873297,-1.0300748684288124,-2.3759354068858443,-7.783942807658065,-28.221348260058505,28.45974017068166,2.75,1.9478157857392944,2.0495063781738168,-2.260100920032329,6.3591136763799625,-0.10529727092927033,4.204310027276904,-5.275926183552599,45.932364700953066,-12.392011216376915,2.1548036491030764,7,-0.1500091552734375,-4.39000701904294,-10.50750732421875,-23.95500946044922,6.459991455078125,2,0.031199311632791993,-3.0312809203076085,228.97999572753903,-1.716209250056677,229.97000122070312,-1.2179887492360206,228.7899932861328,0.031199311632791993 3468,2023-07-20,230.8600006103516,231.6000061035156,227.27999877929688,227.27999877929688,1137500.0,0.0116120845647536,-1.413410678589527,-21.059061125572377,66.36482433618608,57.424464125087084,-3.4380622213397487,-4.995362343182336,-9.980447215574458,-30.239818131323972,28.116886997706768,4.320007324218722,2.245892622675399,4.517500305175815,-0.26229659616714684,9.297297206518778,2.12760185450432,6.907398755847311,-7.248647010743412,87.86877454536446,23.94591918853729,2.3898984506714873,7,-2.3099975585937784,-6.939994812011747,-12.987499237060575,-25.144996643066435,6.330001831054659,3,-0.0007797276881852389,-3.2634872195216147,228.2100067138672,-3.0312809203076085,228.97999572753903,-1.716209250056677,229.97000122070312,-0.0007797276881852389 3469,2023-07-21,234.1100006103516,235.19000244140625,231.75999450683597,231.75999450683597,3315200.0,0.014077796029661194,-1.9191481072657377,0.6564259501574842,67.06083094753441,58.80516737703946,-5.872795281800194,-8.184560171635582,-12.771106971836986,-32.83793417878033,27.89280585822705,4.330001831054659,2.048785293690287,7.462500000000034,1.582763202433739,13.34223679756633,4.522631601216887,10.402368398783182,-9.699781760352664,86.34638013850612,21.680756337115966,2.9398683987831458,7,-3.764999389648466,-8.294998168945341,-15.559997558593778,-28.394996643066435,3.830001831054659,4,-0.013540635430698389,-1.413410678589527,230.8600006103516,-3.2634872195216147,228.2100067138672,-3.0312809203076085,228.97999572753903,-0.013540635430698389 3470,2023-07-24,234.16000366210938,234.6300048828125,231.3500061035156,233.8500061035156,1031900.0,0.00021358785027314475,4.247998046875045,0.13191351210961536,78.86142136504353,61.79295425637369,-5.360970332080285,-7.865192640154362,-12.450688793147947,-32.21509328920999,28.51248909115836,3.2799987792969034,1.9328733896010704,7.022003173828125,0.3640262987221661,13.679980048934084,3.6930147362751313,10.350991611381119,-8.456210781141579,86.97852967842744,16.527835966517344,3.3289884375529817,7,-3.81500244140625,-6.7400054931640625,-15.610000610351562,-28.44499969482422,4.9799957275390625,0,-0.007601634572338867,-1.9191481072657377,234.1100006103516,-1.413410678589527,230.8600006103516,-3.2634872195216147,228.2100067138672,-0.007601634572338867 3471,2023-07-25,236.9199981689453,238.17999267578125,232.7400054931641,232.8000030517578,1058700.0,0.011786788792583769,-1.5660376000460854,13.290411498325224,78.00105656058093,65.06644046017193,-7.33043639602235,-10.043817290959083,-14.82827804071158,-34.36893949079928,29.614868035951197,5.439987182617159,2.4692303629599337,9.085997772216786,1.4159983971779582,16.755997147255613,5.250998084697358,12.920997459736213,-10.077860140724908,88.44041089562143,17.491426144549365,3.8349996875194186,7,-5.0800018310546875,-7.4900054931640625,-16.810001373290987,-30.61499786376953,4.75,1,-0.021863889565318262,4.247998046875045,234.16000366210938,-1.9191481072657377,234.1100006103516,-1.413410678589527,230.8600006103516,-0.021863889565318262 3472,2023-07-26,237.00999450683597,237.47000122070312,235.5500030517578,236.1499938964844,884500.0,0.00037985960909248107,1.1572842998586261,0.20873825960712275,76.96874825108071,68.39474562536336,-6.452974000863293,-9.653733094042394,-14.516622615098328,-33.92387039812925,30.882839070264513,1.9199981689453125,2.786432774007096,8.556994628906267,0.025846708822001574,17.088142548990533,4.291420668864134,12.8225685889484,-8.580556827957054,89.26606583401254,19.3159084614782,4.265573960042137,7,-5.169998168945341,-7.580001831054716,-16.484996795654325,-30.28999328613284,5.210006713867159,2,-0.007003875118323344,-1.5660376000460854,236.9199981689453,4.247998046875045,234.16000366210938,-1.9191481072657377,234.1100006103516,-0.007003875118323344 3473,2023-07-27,231.4600067138672,238.82000732421875,230.6499938964844,237.8999938964844,1336300.0,-0.023416682509600717,-1.027295393405419,-7.488351874523196,64.71658407534049,68.91580256693285,-0.15767798614413664,-3.637322020410437,-8.620548808154808,-27.950762924861664,31.418422665106416,8.170013427734347,3.1045910385635125,2.5925064086914062,-5.658848490369365,10.843861307752178,-1.5331710408389654,6.718183858221778,-1.6654913354219616,9.914461274115817,-59.017609256294755,4.125677449530381,7,1.589996337890625,-1.7100067138671875,-10.260005950927734,-24.06500244140625,11.379989624023438,3,0.01386844967582812,1.1572842998586261,237.00999450683597,-1.5660376000460854,236.9199981689453,4.247998046875045,234.16000366210938,0.01386844967582812 3474,2023-07-28,232.16000366210938,234.0,230.57000732421875,232.44000244140625,863400.0,0.0030242673807037157,1.0176463724407823,0.043478157852960705,62.48798019445056,68.54085128589495,-0.3680740255649084,-3.8337100797541837,-9.059772329250421,-28.23172850664878,31.97715366378778,3.42999267578125,3.623323322354878,2.848003387451172,-5.085404800253002,10.781411575155346,-1.1187007064009151,6.814707481303259,6.660003662109375,19.272682883522727,-46.74036225705225,3.9667040938520937,7,0.8899993896484375,-2.410003662109375,-10.90500259399414,-24.709999084472656,8.449996948242216,4,0.021666086750315783,-1.027295393405419,231.4600067138672,1.1572842998586261,237.00999450683597,-1.5660376000460854,236.9199981689453,0.021666086750315783 3475,2023-07-31,228.94000244140625,232.32000732421875,228.1100006103516,232.32000732421875,1511800.0,-0.013869750042688644,1.491124634331306,12.07149863760218,54.135331636636664,67.86734553105923,3.0066369409024674,-0.40530059383445405,-5.643597916973789,-24.55048255361791,31.47510078607259,4.210006713867159,4.150965192058607,-0.5174980163574219,-8.30282197611379,7.267825943398947,-4.41015999623562,3.3751639635207766,9.8800048828125,7.749778811809565,-54.90120591224996,3.8926619798781856,7,4.1100006103515625,0.80999755859375,-7.252506256103516,-21.24500274658203,14.529998779296875,0,0.03931160960961111,1.0176463724407823,232.16000366210938,-1.027295393405419,231.4600067138672,1.1572842998586261,237.00999450683597,0.03931160960961111 3476,2023-08-01,229.22000122070312,229.77999877929688,227.41000366210938,228.9900054931641,1097500.0,0.0012230225225429159,2.5111276886733807,-0.06804597493588671,55.7004831848215,67.14414006129721,3.0891168404206724,-0.16447313114815643,-5.768804803855403,-24.37442214029477,32.09750672954126,2.3699951171875,4.190549852909328,-0.5734992980956974,-7.641517719864623,6.4945191236732285,-4.107508508980175,2.9605099127887797,9.171605834960928,15.863251337985412,-46.1399871106263,3.5340092108844683,8,3.8300018310546875,0.529998779296875,-7.277503967285156,-21.07500457763672,15.94000244140625,1,0.043277192723657265,1.491124634331306,228.94000244140625,1.0176463724407823,232.16000366210938,-1.027295393405419,231.4600067138672,0.043277192723657265 3477,2023-08-02,232.4199981689453,235.9900054931641,225.7100067138672,226.3800048828125,1817800.0,0.013960374012742083,-1.7859114451416893,26.26132820274988,60.82589456773796,66.52870342035853,0.6136402050040601,-3.017485296209543,-8.821668329676271,-27.067977962673638,32.79057943521741,10.279998779296903,4.074466842482991,2.307997894287098,-4.62250031337669,9.238496101950886,-1.1572512095447962,5.773246998118992,5.312712683105474,51.18223602354346,-12.516021772687893,3.465249103831889,8,-0.15499114990234375,-2.6699981689453125,-10.477500915527344,-24.275001525878906,11.960006713867188,2,0.03979864070593542,2.5111276886733807,229.22000122070312,1.491124634331306,228.94000244140625,1.0176463724407823,232.16000366210938,0.03979864070593542 3478,2023-08-03,230.3999938964844,237.22999572753903,229.75999450683597,232.8800048828125,1460900.0,-0.008691181001527104,-2.9733945847672527,-0.41059830182625207,53.01385631817837,64.96792846154119,2.862559081390714,-0.76996545426843,-6.5502090912449376,-24.4997568591767,33.37701656814136,7.470001220703068,4.161172814935128,0.11849365234377274,-6.656646220829856,6.8936335255174015,-3.2690762842430274,3.506063588930573,-4.689987182617216,40.71173311928658,-19.95882861183484,3.3875699365868086,8,1.8650131225585653,-0.6499938964844034,-8.407497406005888,-22.254997253417997,14.610000610351562,3,0.051302116481519056,-1.7859114451416893,232.4199981689453,2.5111276886733807,229.22000122070312,1.491124634331306,228.94000244140625,0.051302116481519056 3479,2023-08-04,229.75999450683597,232.33999633789062,228.9499969482422,231.00999450683597,806500.0,-0.0027777752022684066,-1.3623729318191018,0.5040300252261178,49.5987639024533,61.71652207680894,3.1520957936279785,0.2606515366848612,-5.580734527146234,-23.3227897770754,33.85551947783216,3.3899993896484375,4.271858976494656,-0.7610054016112997,-7.068056026095434,5.546045222872834,-3.9145307138533667,2.3925199106307673,-4.049987792968778,35.156177563731006,-21.473009369294118,3.1535253122420612,8,2.505012512207003,-0.009994506835965922,-6.965000152587919,-21.61499786376956,14.760009765624943,4,0.056928978689827936,-2.9733945847672527,230.3999938964844,-1.7859114451416893,232.4199981689453,2.5111276886733807,229.22000122070312,0.056928978689827936 3480,2023-08-07,233.52999877929688,233.97999572753903,229.94000244140625,231.1499938964844,820900.0,0.016408445171462338,1.4634114571218817,-1.9040039062499772,57.858390894261014,59.47844811388451,-0.8008954279118825,-3.1552542388404277,-8.999677205900014,-26.52749433050667,34.15148076323881,4.220001220703068,4.135876249886252,2.6814987182617074,-3.530882003469344,8.893879439992759,-0.4246916426038183,5.787689079127233,-7.589592285156243,67.88194030522922,11.073360649397898,3.1061903608655306,8,-1.2649917602539062,-3.779998779296875,-10.115001678466797,-25.38500213623047,12.029998779296847,0,0.03031731198588261,-1.3623729318191018,229.75999450683597,-2.9733945847672527,230.3999938964844,-1.7859114451416893,232.4199981689453,0.03031731198588261 3481,2023-08-08,232.52999877929688,234.0399932861328,231.4900054931641,233.5500030517578,802100.0,-0.004282105105242073,1.550007247980074,-0.42857234446325587,57.40232249616831,57.30440080778313,-0.5465833781059928,-1.80933415507306,-7.718117816437768,-24.94742119693001,34.46709353262779,2.5499877929687216,3.693463681032341,1.402999114990223,-4.570200141493046,7.376198371473492,-1.5836005132514117,4.389598743231858,-6.363800500488281,59.20137647124286,0.9750163610927913,2.986599628241628,8,-0.26499176025390625,-2.779998779296875,-9.115001678466797,-24.38500213623047,15.960006713867216,1,0.04704770351712684,1.4634114571218817,233.52999877929688,-1.3623729318191018,229.75999450683597,-2.9733945847672527,230.3999938964844,0.04704770351712684 3482,2023-08-09,235.02999877929688,236.63999938964844,231.5,232.1300048828125,963600.0,0.010751300963850463,-1.471151377324579,-2.8431193621254507,57.18222620760266,56.46724993359003,-3.7514916171124923,-3.834928064082362,-9.84980048314128,-26.861292004687755,34.72553639803095,5.1399993896484375,3.057702686392588,3.476998901367182,-2.3225094494142127,9.276507252148576,0.5772447259764988,6.376753076757865,-8.642524551513674,73.42998463063799,18.17025383681957,2.8997541753906955,8,-3.55999755859375,-4.969993591308594,-11.85250473022461,-26.88500213623047,10.619995117187528,2,0.04310090173776082,1.550007247980074,232.52999877929688,1.4634114571218817,233.52999877929688,-1.3623729318191018,229.75999450683597,0.04310090173776082 3483,2023-08-10,233.08999633789062,236.5200042724609,232.8600006103516,235.42999267578125,753400.0,-0.008254275843433856,-1.6142997275204485,-0.8068969871720669,48.16016452197631,54.875270414426225,-1.7388148709693212,-1.458563440458562,-7.607043081097771,-24.327717367204286,35.18550382508302,3.660003662109318,2.16977163527946,1.2124969482421761,-4.128252524151719,6.553246420636071,-1.4578777879547715,3.882871684439124,-6.485671680112318,53.836125816513615,2.4050174708891205,2.6703747361969405,8,-1.6199951171875,-1.7549896240234375,-9.697502136230469,-24.94499969482422,13.1300048828125,3,0.04843626377064991,-1.471151377324579,235.02999877929688,1.550007247980074,232.52999877929688,1.4634114571218817,233.52999877929688,0.04843626377064991 3484,2023-08-11,234.6699981689453,235.3600006103516,232.44000244140625,232.8800048828125,489100.0,0.0067785055381111015,-1.1872660460278757,-0.7649555929418209,50.871785936553664,54.51265422552812,-3.269113559685394,-2.7146447101074216,-8.874839903025077,-25.385634807059944,35.12026811260335,2.919998168945341,1.3024216637239192,2.4984985351562443,-2.773548026907463,7.7705450972199515,-0.13752474587559504,5.134521816188084,-7.853160089771791,70.59698331325397,22.684915992081926,2.6360232810318487,8,-3.1999969482421875,-2.899993896484375,-11.327503204345703,-26.525001525878906,11.639999389648409,4,0.04406185885954894,-1.6142997275204485,233.08999633789062,-1.471151377324579,235.02999877929688,1.550007247980074,232.52999877929688,0.04406185885954894 3485,2023-08-14,237.13999938964844,237.2400054931641,234.25999450683597,235.1199951171875,666000.0,0.010525423956942781,1.684674653414919,1.1284982396917542,50.37983647378553,53.92147125763523,-4.977007993104763,-4.869613486377574,-11.02522212546819,-27.323468782797192,34.946190187477185,2.980010986328125,1.0987908338260013,4.609999847412098,-0.9962505534909667,10.216250248315163,1.8068746469605514,7.413125047863645,-10.11489815750761,98.26076341711907,53.18363326388268,2.803125200451538,8,-5.6649932861328125,-4.9799957275390625,-13.797504425048828,-28.99500274658203,9.19000244140625,0,0.03112087754831383,-1.1872660460278757,234.6699981689453,-1.6142997275204485,233.08999633789062,-1.471151377324579,235.02999877929688,0.03112087754831383 3486,2023-08-15,234.77999877929688,236.83999633789062,234.2899932861328,235.92999267578125,720100.0,-0.009951929731069176,-1.3943635738437732,-0.569302705030102,46.4297213694899,52.321896457829894,-1.9504964627419383,-2.163748419166808,-8.411568971551105,-24.389165300484734,34.640884239036,2.850006103515625,0.8679032816741596,1.9599990844726562,-3.470338204869904,7.390336373815217,-0.7551695601986239,4.675167729143936,-7.346301376715104,57.14278119076896,16.92593387312013,2.715168644671277,8,-1.68499755859375,-2.6199951171875,-11.069995880126953,-26.3699951171875,6.149993896484375,1,0.045915320024473294,1.684674653414919,237.13999938964844,-1.1872660460278757,234.6699981689453,-1.6142997275204485,233.08999633789062,0.045915320024473294 3487,2023-08-16,235.3300018310547,237.32000732421875,234.32000732421875,234.80999755859372,611800.0,0.002342631632240799,-3.000040690518092,-0.45218002812941993,57.377036782799415,52.80669428723223,-2.284550662902575,-2.269339821198855,-8.753037686218022,-24.337953674577875,34.84625052205046,3.0,1.107281850920515,2.1540023803710824,-2.926072909727651,7.234077670469816,-0.3860352646782701,4.694040025420435,-7.50405210484962,59.22123971283489,14.544631770553138,2.5400376450493662,8,-2.1949996948242188,-3.1699981689453125,-11.619998931884766,-26.919998168945312,6.6199951171875,2,0.055921487102001954,-1.3943635738437732,234.77999877929688,1.684674653414919,237.13999938964844,-1.1872660460278757,234.6699981689453,0.055921487102001954 3488,2023-08-17,230.67999267578125,236.19000244140625,230.66000366210938,235.58999633789062,1188100.0,-0.019759525428516,-1.2343512062194437,-9.442237154845577,47.548028745959044,52.57883482539953,2.6924981197554985,2.4943803105522875,-3.8858776217327886,-19.185425704193023,34.33515703470306,5.529998779296875,1.2001152959848582,-2.4870063781738168,-7.58496494950316,2.6109521931555264,-5.035985663838488,0.06197290749085482,-2.2843994936953607,0.3001351753843334,-45.62400882091058,2.548979285664675,8,2.95001220703125,1.480010986328125,-6.969989776611328,-22.269989013671875,12.010009765625,3,0.06489510012141952,-3.000040690518092,235.3300018310547,-1.3943635738437732,234.77999877929688,1.684674653414919,237.13999938964844,0.06489510012141952 3489,2023-08-18,230.94000244140625,232.8500061035156,230.30999755859372,230.47999572753903,514400.0,0.0011271448494905023,-5.349997138987513,-0.09368765188855145,53.673765003711,52.1138763931162,2.9250783933018454,2.0919614159376465,-3.8300045848724267,-18.91315072342249,33.11652672470885,2.540008544921875,0.8715942078985393,-2.0684967041015625,-7.239599205575928,3.102605797372803,-4.654047954838745,0.5170545466356202,-2.0089444107923953,8.987218333159564,-40.040427057274584,2.585551250737187,8,2.875,1.220001220703125,-7.229999542236328,-22.529998779296875,10.470001220703125,4,0.0661643657130111,-1.2343512062194437,230.67999267578125,-3.000040690518092,235.3300018310547,-1.3943635738437732,234.77999877929688,0.0661643657130111 3490,2023-08-21,232.3800048828125,233.22999572753903,229.7700042724609,230.6300048828125,800500.0,0.0062353963201833285,1.005802793478967,3.8042923010579135,55.567300423567985,51.90998505171617,1.458132598409776,0.5394251098090308,-4.976656239443912,-19.84621048025258,31.938646501109126,3.459991455078125,0.9933775915663716,-0.5394943237304801,-5.688373665006793,4.609385017545833,-3.1139339943686366,2.0349453469076764,-2.945609894582361,34.5695305347448,-17.88264371845571,2.574439670638161,8,1.1650009155273438,-0.11499786376953125,-8.365001678466797,-23.665000915527344,7.25,0,0.05994488502918327,-5.349997138987513,230.94000244140625,-1.2343512062194437,230.67999267578125,-3.000040690518092,235.3300018310547,0.05994488502918327 3491,2023-08-22,231.7400054931641,233.3600006103516,231.0800018310547,232.2100067138672,853400.0,-0.002754106963596792,-1.5474725087375647,-0.2685721261160552,48.68320743767372,50.96564963283518,2.2063031243314697,0.8131451500176752,-4.026963699050299,-18.738719250745703,30.154085459327106,2.2799987792969034,1.2879924553135993,-0.9204940795898153,-5.732160822282964,3.891172663103333,-3.3263274509363896,1.485339291756759,-1.9700012207031818,26.092720853199037,-25.42457439886584,2.4058333713465783,8,1.8050003051757528,0.5250015258788778,-6.985000610351591,-22.44000244140625,8.799987792968722,1,0.06295847066561389,1.005802793478967,232.3800048828125,-5.349997138987513,230.94000244140625,-1.2343512062194437,230.67999267578125,0.06295847066561389 3492,2023-08-23,235.3500061035156,235.91000366210938,231.1000061035156,231.9900054931641,818400.0,0.015577804974454379,1.1473223865041458,-7.148918901370353,59.02956226647005,52.173360493334485,-1.5125964390161641,-3.085804885325018,-7.271200156120386,-21.86682675710361,28.48089227424955,4.809997558593778,1.1083405800470132,2.7725059509276946,-1.7731735738740042,7.318185475729393,0.4996661885268452,5.045345713328544,-5.5800018310546875,86.91594116095136,32.62599579891955,2.2728397624008556,8,-1.8050003051757528,-3.084999084472628,-9.627506256103487,-20.450012207031193,0.8899993896484943,2,0.023709311355663898,-1.5474725087375647,231.7400054931641,1.005802793478967,232.3800048828125,-5.349997138987513,230.94000244140625,0.023709311355663898 3493,2023-08-24,234.6699981689453,237.97000122070312,234.2899932861328,236.1499938964844,743100.0,-0.0028893474269603425,-2.2857133125796145,-0.4404748388972053,58.94352644797066,53.07022055015858,-0.653632094815805,-2.2693318764676746,-6.161957609342494,-20.718357993931306,28.7399830056689,3.6800079345703125,1.004020916828182,1.9319984436035043,-2.6738277347847657,6.537824621991774,-0.3709146455906307,4.234911532797639,-4.44699371337893,59.756045367002066,2.9199879128643005,2.302913089194134,8,-0.7999954223632812,-2.4049911499023438,-8.729999542236328,-16.12000274658203,1.680007934570284,3,0.031022281655517903,1.1473223865041458,235.3500061035156,-1.5474725087375647,231.7400054931641,1.005802793478967,232.3800048828125,0.031022281655517903 3494,2023-08-25,237.19000244140625,237.6699981689453,234.5800018310547,235.6699981689453,907400.0,0.010738502118394777,1.491936823582253,-1.027032878661327,56.9847284231174,53.80409743341768,-3.1051181505653176,-4.630592648862972,-8.315821764488163,-22.746021046874915,29.040328840958928,3.089996337890625,0.781589681376488,4.200502777099615,-0.8044625380965158,9.205468092295746,1.6980201195015638,6.702985434697666,-6.347238244628926,90.48781622456484,33.60115109521879,2.5024826575980614,8,-3.3199996948242188,-4.924995422363281,-10.954998016357422,-18.199996948242188,-2.44000244140625,4,0.02318816115092659,-2.2857133125796145,234.6699981689453,1.1473223865041458,235.3500061035156,-1.5474725087375647,231.7400054931641,0.02318816115092659 3495,2023-08-28,237.94000244140625,239.6499938964844,237.4199981689453,238.00999450683597,590800.0,0.0031620219751262724,-3.018008110523111,-0.046047282035856674,60.423881994188186,55.35900416949527,-4.168015047815061,-4.924231869097753,-8.82171852257082,-22.97851270369921,30.306296678178228,2.4599914550781534,1.0529393023427929,4.500502777099598,-0.5891155431532127,9.590121097352409,1.9556936169732069,7.045311937225989,-6.527059282714873,80.04675567931916,22.48407144020578,2.5448091601264013,8,-3.2300033569335938,-5.260002136230469,-9.860000610351562,-15.834999084472656,1.989990234375,0,0.014583513428170214,1.491936823582253,237.19000244140625,-2.2857133125796145,234.6699981689453,1.1473223865041458,235.3500061035156,0.014583513428170214 3496,2023-08-29,239.13999938964844,239.3699951171875,236.6300048828125,238.1199951171875,662200.0,0.0050432753464297875,2.702700194859423,-14.573141486804634,58.33670181650488,55.465633617684766,-5.235024736249812,-5.631681443604975,-9.757023285022342,-23.662661123204515,31.745986683984874,2.739990234375,1.1605165813996905,5.204499816894526,-0.08334585700737307,10.492345490796424,2.5605769799435905,7.848422653845461,-6.903351157177752,94.03514345066823,36.89001481829487,2.6439228369509484,8,-4.430000305175781,-6.459999084472656,-10.257499694824219,-17.034996032714844,-0.5099945068359375,1,0.0020490319244572675,-3.018008110523111,237.94000244140625,1.491936823582253,237.19000244140625,-2.2857133125796145,234.6699981689453,0.0020490319244572675 3497,2023-08-30,241.6699981689453,242.22999572753903,239.9900054931641,239.9900054931641,786000.0,0.010579571739375071,-1.6666666666666892,1.64704474396754,66.99680980526944,57.62660929094148,-7.566854219706187,-7.834859129939048,-12.034218579404296,-25.640256587030166,32.20769472411269,3.0899963378905966,1.167994128154362,7.271998596191395,1.0132980346267857,13.530699157756004,4.1426483154091045,10.401348876973685,-8.69201537007325,92.94713619137701,33.92178751000181,3.1293502807822993,8,-5.669998168945341,-7.6999969482421875,-11.035003662109375,-16.1300048828125,-1.6999969482421875,2,-0.00467581781509574,2.702700194859423,239.13999938964844,-3.018008110523111,237.94000244140625,1.491936823582253,237.19000244140625,-0.00467581781509574 3498,2023-08-31,242.22000122070312,242.88999938964844,241.1699981689453,241.3600006103516,965000.0,0.0022758433232299424,-1.774183227711807,0.5119073569482206,65.59271260011012,58.950936801652496,-7.049042002554529,-7.856753048931353,-12.36011220388798,-25.626495172571282,32.526517737182694,1.720001220703125,1.5321154941705117,7.231001281738287,0.35958279410908744,14.102419769367486,3.795292037923673,10.666710525552901,-8.131776870391036,91.93744445505358,32.955799663967,3.4357092438146024,8,-5.8899993896484375,-7.9199981689453125,-11.585006713867188,-16.680007934570312,1.850006103515625,3,-0.024688282129477268,-1.6666666666666892,241.6699981689453,2.702700194859423,239.13999938964844,-3.018008110523111,237.94000244140625,-0.024688282129477268 3499,2023-09-01,242.83999633789062,243.6999969482422,240.52999877929688,243.6999969482422,772100.0,0.0025596363391253707,6.372083532939444,-1.000000000000033,62.74595038716741,59.748564575385764,-6.485528401531695,-7.849006265208516,-12.76964058668949,-25.692398079935316,33.171838788408515,3.1699981689453125,1.5158694351982263,7.196996307373041,-0.05804457399941043,14.452037188745493,3.5694758666868154,10.824516748059267,-7.519523482071435,87.83590416520086,32.42561858010401,3.6275204406862214,9,-5.4499969482421875,-8.134994506835938,-11.439994812011719,-16.979995727539062,1.6100006103515625,4,-0.026725376100503517,-1.774183227711807,242.22000122070312,-1.6666666666666892,241.6699981689453,2.702700194859423,239.13999938964844,-0.026725376100503517 3500,2023-09-05,240.6100006103516,242.75,238.6499938964844,242.1499938964844,745100.0,-0.009182983697776814,1.9926991852714413,1.7906885967246855,63.112899118450905,61.35186365102767,-3.3138211956543273,-5.334922739243126,-10.232761084446366,-22.927148571960316,33.28882222718943,4.190002441406222,2.168875721858228,4.613000488281273,-2.8944580568185074,12.120459033381053,0.8592712157313827,8.366729760831163,-3.9488038997447177,56.294203596071526,1.0575004912289288,3.7537292725498856,9,-3.2099990844726847,-5.904998779296903,-9.209999084472685,-14.750000000000028,4.899993896484375,1,-0.024354767447265835,6.372083532939444,242.83999633789062,-1.774183227711807,242.22000122070312,-1.6666666666666892,241.6699981689453,-0.024354767447265835 3501,2023-09-06,243.47000122070312,243.7100067138672,240.5500030517578,241.2700042724609,597200.0,0.011886457766080438,1.358204706297648,-1.428575675006211,66.5851497430446,62.191373370647064,-4.8443788541723904,-7.729603261595059,-12.702795794236067,-25.26879051761921,33.468491429175415,3.160003662109375,2.7308322959260067,6.926000976562506,-1.0945076044879443,14.946509557612956,2.9157466860372665,10.936255267087745,-5.682596472074607,95.25682045034421,38.85012423706857,4.010254290525226,9,-4.470001220703125,-8.759994506835938,-12.069999694824219,-17.235000610351562,2.509994506835909,2,-0.014539814051723332,1.9926991852714413,240.6100006103516,6.372083532939444,242.83999633789062,-1.774183227711807,242.22000122070312,-0.014539814051723332 3502,2023-09-07,245.16000366210938,246.2400054931641,243.22999572753903,244.1699981689453,757200.0,0.006941316929941932,-1.0975601975660438,0.4500031211202683,83.54958183314646,64.92537952455548,-5.583676549735003,-9.087710890801873,-14.027702075762363,-26.381434874051592,33.38121959764257,3.010009765625057,3.229742509274786,8.10950317382813,-0.74455464743113,16.96356099508739,3.6824742631985146,12.536532084457747,-6.510009765624972,85.770748604295,21.34712503309332,4.42702891062963,9,-4.75,-9.18499755859375,-13.760002136230469,-18.415000915527344,2.4400024414062216,3,-0.026635661126424237,1.358204706297648,243.47000122070312,1.9926991852714413,240.6100006103516,6.372083532939444,242.83999633789062,-0.026635661126424237 3503,2023-09-08,244.3800048828125,246.02999877929688,243.25999450683597,245.05999755859372,550000.0,-0.003181590665873424,1.1145110189628447,-0.6868574775357676,80.40723694476344,67.52788047140504,-3.6670998120159766,-7.81943152362885,-12.837075717383243,-25.02770198844189,33.28923148789041,2.770004272460909,4.080458317936859,6.765003967285168,-2.45780461775567,15.987812552326005,2.1535996747647346,11.3764082598056,-4.212008666992148,75.49410054702335,3.8905067801112097,4.611404292520425,9,-2.9449996948242188,-6.785003662109375,-13.372501373291016,-17.63500213623047,-1.860000610351591,4,-0.01804568120957406,-1.0975601975660438,245.16000366210938,1.358204706297648,243.47000122070312,1.9926991852714413,240.6100006103516,-0.01804568120957406 3504,2023-09-11,245.00999450683597,245.8300018310547,242.9199981689453,244.6100006103516,688000.0,0.0025779098593829985,1.8529328167308228,-0.5882326541603333,79.66179804352043,69.66542669910862,-3.4320904485597055,-8.047663923072406,-13.043874965575782,-25.08995763901069,33.296206886576094,2.910003662109375,4.403654978928387,6.8779937744140796,-2.797836713615993,16.553824262444152,2.0400785303990574,11.715909018429102,-3.6275964355468773,83.79434641620043,7.19611964087305,4.837915244015033,9,-3.5749893188476847,-7.414993286132841,-14.002490997314482,-18.264991760253935,-5.099990844726591,0,-0.0038365258711557937,1.1145110189628447,244.3800048828125,-1.0975601975660438,245.16000366210938,1.358204706297648,243.47000122070312,-0.0038365258711557937 3505,2023-09-12,244.5200042724609,247.13999938964844,244.2400054931641,244.6300048828125,742600.0,-0.0019998785574495415,-7.65672185656764,-0.27500572213328234,80.22707751384041,72.09769066547923,-2.1350987620874378,-7.353448912831567,-12.216639301043443,-24.024209592161696,33.06415479036444,2.8999938964843466,4.830618102219489,6.019003295898415,-4.052345886882819,16.090352478679648,0.9833287045078123,11.054677887289017,-2.1660847167968313,60.24284411019634,-21.804458749441714,5.035674591390614,9,-1.6250076293945028,-6.065002441406222,-13.512500762939425,-17.775001525878878,-6.389999389648409,1,-0.00028630509976890206,1.8529328167308228,245.00999450683597,1.1145110189628447,244.3800048828125,-1.0975601975660438,245.16000366210938,-0.00028630509976890206 3506,2023-09-13,245.55999755859372,245.6000061035156,242.8300018310547,243.5,718600.0,0.0042532032879156745,1.5887713193771456,-18.72714662227261,77.49058752573949,73.26366596775367,-2.42350271366152,-7.952133014803877,-12.786549251838949,-24.50433503141656,32.59937230298663,2.770004272460909,5.233286234729064,6.519996643066378,-3.8619260054218216,16.901919291554577,1.3290353188222923,11.710957967310463,1.580001831054716,63.34100403596904,-17.343151041937837,5.190961324244096,9,-2.6650009155273153,-7.104995727539034,-14.552494049072237,-18.81499481201169,-11.110000610351534,2,-0.0002036286539131016,-7.65672185656764,244.5200042724609,1.8529328167308228,245.00999450683597,1.1145110189628447,244.3800048828125,-0.0002036286539131016 3507,2023-09-14,248.4900054931641,249.25999450683597,245.1499938964844,247.05999755859372,734800.0,0.011931943165422343,1.7676902605308733,0.6941794317205788,83.18929567637839,75.21884186511683,-4.787849203431136,-10.377748114121744,-15.317179521116799,-26.887360050380124,32.26374934094019,4.1100006103515625,5.600336820556265,8.79200439453129,-2.2472053256329616,19.83121411469554,3.272399534449164,14.311609254613415,-5.660003662109403,88.02504057940754,4.499731756943021,5.5196048600821275,9,-4.535011291503906,-8.975006103515653,-17.482501983642607,-21.74500274658206,-14.040008544921903,3,-0.010101049177585919,1.5887713193771456,245.55999755859372,-7.65672185656764,244.5200042724609,1.8529328167308228,245.00999450683597,-0.010101049177585919 3508,2023-09-15,245.6499938964844,247.8000030517578,244.50999450683597,247.5200042724609,1380000.0,-0.011429077765293894,1.7078171211845068,-1.307692307692216,70.00945554809697,76.02589799410902,-1.5758432661417885,-6.70235102549546,-12.133505268513488,-23.49551966708296,33.20876798703766,3.980010986328125,5.94362765926536,5.203492736816429,-5.277079906649362,15.68406538028222,-0.03679358491646667,10.443779058549325,-2.819992065429716,43.85684724107515,-37.18546922814149,5.240286321732891,9,-1.6949996948242188,-6.134994506835966,-14.8849906921387,-18.654991149902372,-14.779998779296903,4,0.007938173236238466,1.7676902605308733,248.4900054931641,1.5887713193771456,245.55999755859372,-7.65672185656764,244.5200042724609,0.007938173236238466 3509,2023-09-18,246.22000122070312,247.1199951171875,243.97999572753903,244.97000122070312,501300.0,0.0023204043899098803,1.059024234055771,-0.6684454888905411,69.75191353737598,76.76356626287844,-1.8058839415674868,-6.396897055095508,-12.280375679800159,-23.455442933990867,34.24764853750052,3.139999389648466,5.867267829966437,5.009500122070307,-4.756577373992911,14.775577618133525,0.12646137403871194,9.892538870101902,-3.2613995361328136,52.721667979762266,-27.271481347629084,4.883038748031608,9,-1.31500244140625,-6.7050018310546875,-14.817497253417969,-18.794998168945312,-16.080001831054688,0,-0.015027198967989874,1.7078171211845068,245.6499938964844,1.7676902605308733,248.4900054931641,1.5887713193771456,245.55999755859372,-0.015027198967989874 3510,2023-09-19,246.30999755859372,246.52999877929688,243.88999938964844,245.17999267578125,629300.0,0.0003655118895475873,2.3630408583757725,0.9040039062499773,68.06045711817063,76.92748930455912,-1.1200965997162484,-5.681055306635216,-12.002263217254637,-22.88887990838188,35.52095810515025,2.6399993896484375,5.832940127657935,4.402996826171858,-4.6740099469997745,13.48000359934349,-0.13550656041394404,8.94150021275766,-3.2253680175780914,54.121301578562,-23.100264313001787,4.538503386585812,9,-0.2649993896484091,-6.794998168945284,-14.68999481201169,-18.81499481201169,-18.17999267578122,1,-0.025983492184323054,1.059024234055771,246.22000122070312,1.7078171211845068,245.6499938964844,1.7676902605308733,248.4900054931641,-0.025983492184323054 3511,2023-09-20,246.3300018310547,248.4900054931641,245.8000030517578,247.44000244140625,616000.0,8.121583638187602e-05,-1.4792670149705283,-0.9822971805120696,63.43715295927288,74.69277498523984,-0.7730393025966862,-4.797963875520196,-11.645692227598204,-22.275561290704445,36.96667795285977,2.6900024414062784,5.884735930281408,3.6935012817382926,-4.212712046729649,11.599714610206235,-0.25960538249569254,7.646607945972278,-3.1218649907226563,45.43770316655655,-28.563896187139044,3.9531066642339767,9,-0.285003662109375,-6.81500244140625,-14.512496948242188,-18.834999084472656,-19.639999389648438,2,-0.033288665153610286,2.3630408583757725,246.30999755859372,1.059024234055771,246.22000122070312,1.7078171211845068,245.6499938964844,-0.033288665153610286 3512,2023-09-21,240.92999267578125,245.5800018310547,240.8999938964844,245.13999938964844,1109200.0,-0.021921849206890442,-1.192038993850051,3.792796755790776,47.093266329446784,70.9912226946491,4.429668967753912,1.0978029493465442,-5.909584764220767,-16.29929429725155,37.22797035397525,5.430007934570284,5.986852584465737,-1.9855072021484261,-9.169939919508977,5.1989255152121245,-5.5777235608287015,1.6067091565318492,8.330001831054716,0.3952402300672345,-68.39071286663514,3.5922163586802722,9,4.150001525878935,-1.4149932861328125,-8.302490234375,-13.399986267089844,-17.079986572265653,3,-0.026895761941350238,-1.4792670149705283,246.3300018310547,2.3630408583757725,246.30999755859372,1.059024234055771,246.22000122070312,-0.026895761941350238 3513,2023-09-22,241.9499969482422,244.47999572753903,240.5399932861328,240.92999267578125,545000.0,0.004233612681977528,-3.377773068282934,-0.2422809134962143,48.03010417715047,67.47659004283021,3.38465081841332,0.6863518638976416,-6.577610357533217,-16.706669871229565,37.03260965938634,3.9400024414062216,5.766272180172649,-1.3295028686523551,-7.407423692973111,4.748417955668401,-4.368463280812733,1.709457543508023,7.14279754638676,17.735867887879678,-46.63110999330249,3.0389604121603724,9,2.9499969482421875,-2.43499755859375,-9.302494049072266,-14.419990539550781,-17.459991455078097,4,-0.03099814050257832,-1.192038993850051,240.92999267578125,-1.4792670149705283,246.3300018310547,2.3630408583757725,246.30999755859372,-0.03099814050257832 3514,2023-09-25,242.69000244140625,243.0800018310547,240.50999450683597,240.9199981689453,620500.0,0.003058505899970587,1.015689606682721,1.7352910377429054,54.92890930141565,64.6656824636719,2.5490008282266956,0.40002917395460713,-7.020381839182562,-16.766201793444054,36.82300028381394,2.5700073242187216,5.024509373806069,-0.8644973754882699,-6.239358082941919,4.5103633319653795,-3.5519277292150946,1.8229329782385548,6.06068000488284,27.31835755997349,-36.497148965110355,2.6874303537268283,9,2.194992065429716,-3.1750030517578125,-9.794998168945312,-15.159996032714844,-15.330001831054659,0,-0.04870413781083749,-3.377773068282934,241.9499969482422,-1.192038993850051,240.92999267578125,-1.4792670149705283,246.3300018310547,-0.04870413781083749 3515,2023-09-26,241.41000366210938,243.38999938964844,240.88999938964844,242.63999938964844,602600.0,-0.005274213055422083,-1.2026390261281064,-0.6949111630272675,44.72337218900871,61.024880759590715,3.73413726855739,2.0588807841700714,-5.489935427281409,-15.045611918624218,36.236482297036616,2.5,4.341210475777729,-2.317996215820301,-7.123641881875471,2.487649450234869,-4.720819048847886,0.08482661720728402,6.846237507812532,11.278294689259996,-46.55412956011028,2.4028228330275883,9,3.474990844726591,-1.8950042724609375,-8.422500610351562,-13.879997253417969,-19.160003662109375,1,-0.046684081444425374,1.015689606682721,242.69000244140625,-3.377773068282934,241.9499969482422,-1.192038993850051,240.92999267578125,-0.046684081444425374 3516,2023-09-27,239.6300048828125,243.6699981689453,237.83999633789062,242.33999633789062,728600.0,-0.007373343077316075,1.1713248164397263,2.203252738527956,35.900065517032175,55.770521852996694,5.123273331850697,4.08701517450416,-3.443093350089356,-12.859480771060703,35.57573523706456,5.8300018310546875,3.5803850033800586,-4.122495269775385,-8.83372268838491,0.5887321488341399,-6.478108979080133,-1.7668815604706367,8.16146148732426,23.126708973305025,-29.884034156457854,2.3556137093047607,9,3.5349960327148438,0.5399932861328125,-6.724998474121094,-12.099998474121094,-9.760009765625,2,-0.04799065127768076,-1.2026390261281064,241.41000366210938,1.015689606682721,242.69000244140625,-3.377773068282934,241.9499969482422,-0.04799065127768076 3517,2023-09-28,240.5399932861328,242.3300018310547,239.8000030517578,239.8000030517578,555200.0,0.0037974727069980396,-5.837924777301221,-0.2730599880631975,40.27352956408888,52.466530076995795,3.3156590095064473,3.2549099289216485,-4.045339734945117,-13.435674099059042,34.33396562794031,2.6999969482421875,2.8275841515011564,-3.1560066223144645,-7.9976884376651185,1.6856751930361895,-5.576847529989806,-0.7351657146391233,6.455355481424249,40.66260837992567,-9.11153497497422,2.4208409076753306,9,2.6250076293945312,-0.35999298095703125,-7.634986877441406,-13.009986877441406,-9.919998168945312,3,-0.05757874462169543,1.1713248164397263,239.6300048828125,-1.2026390261281064,241.41000366210938,1.015689606682721,242.69000244140625,-0.05757874462169543 3518,2023-09-29,236.2400054931641,241.3699951171875,235.22999572753903,240.9900054931641,1239100.0,-0.017876394416681096,1.228683308317351,-6.419003629165292,31.268714989851432,48.19061912727084,6.862089207510024,7.466744641503226,0.4333385222681443,-8.811371507523688,33.08025416624519,6.139999389648466,2.0024187890355734,-7.156994628906233,-13.01449915332708,-1.2994901044853862,-10.085746891116656,-4.2282423666958096,10.022915080019658,11.96693688937806,-32.11986887235496,2.928752262210417,9,5.619995117187472,5.534988403320284,-3.3349990844726847,-8.709999084472685,-5.430007934570369,4,-0.052446660605953155,-5.837924777301221,240.5399932861328,1.1713248164397263,239.6300048828125,-1.2026390261281064,241.41000366210938,-0.052446660605953155 3519,2023-10-02,236.3500061035156,237.1000061035156,233.30999755859372,235.30999755859372,694300.0,0.0004656307475183752,1.9842486573512272,-0.21894916735197367,32.262281396281,44.213044047060876,5.8164576036371045,7.21554530253897,0.40221755957318805,-8.61356309410985,31.77870983842363,3.790008544921875,0.6539435104025699,-6.722494506835972,-13.375045727382656,-0.0699432862892877,-10.048770117109314,-3.3962188965626297,8.80962198510369,29.343710094807662,-12.174863652801704,3.326275610273341,10,4.54999542236331,4.934989929199247,-3.2825012207030966,-8.81999969482419,-3.1600036621093466,0,-0.050179819352985766,1.228683308317351,236.2400054931641,-5.837924777301221,240.5399932861328,1.1713248164397263,239.6300048828125,-0.050179819352985766 3520,2023-10-03,234.75,237.82000732421875,233.63999938964844,235.82000732421875,980600.0,-0.00676964697354332,-1.5410316584266328,-1.0288447430969219,27.08778030473556,40.1742248632234,6.262836951937373,8.805487007789566,2.06252543305402,-6.760946249787025,31.11779951845124,4.1800079345703125,-0.2798441921823098,-8.029500579833979,-15.592585568272284,-0.46641559139567335,-11.811043074053117,-4.24795808561484,8.987672425016228,13.899636646424952,-23.83166552320325,3.781542494219146,10,4.694999694824219,6.534996032714844,-1.6824951171875,-7.219993591308594,1.259994506835966,1,-0.03148029558955656,1.9842486573512272,236.3500061035156,1.228683308317351,236.2400054931641,-5.837924777301221,240.5399932861328,-0.03148029558955656 3521,2023-10-04,239.92999267578125,240.4199981689453,235.25999450683597,235.7899932861328,894600.0,0.022065996488950912,1.0156223457360303,-3.8691318236267183,33.43651513979428,38.656808064373124,0.08887781872232381,3.5275468623564734,-3.084706698576241,-11.669373983566743,29.95100472260923,5.6699981689453125,-1.1946125805099541,-2.6725074768066293,-10.332623323277431,4.987608369664173,-6.5025654000420445,1.157550446428786,2.556358765264264,73.39237230074357,40.28696756454514,3.830057923235403,10,-1.0349960327148722,1.3550033569335938,-6.234992980957031,-11.884994506835938,-4.42999267578125,2,-0.07368813076934622,-1.5410316584266328,234.75,1.9842486573512272,236.3500061035156,1.228683308317351,236.2400054931641,-0.07368813076934622 3522,2023-10-05,238.6300048828125,240.4499969482422,237.5,238.9499969482422,969000.0,-0.005418196276634091,-1.2868177167426649,-0.07729278082257417,35.55557090505373,37.27074881191793,1.149147612257508,4.5463330012786685,-1.769290176577556,-10.097514028728654,28.2501807930654,2.9499969482421875,-2.154671262050897,-3.6459953308105355,-11.403170352084487,4.111179690463416,-7.524582841447511,0.23259217982644032,2.7551840923387942,66.00507364355774,32.84442310614231,3.878587510636981,10,-0.14000701904296875,2.6549911499023438,-4.935005187988281,-8.980010986328097,-0.70001220703125,3,-0.03670959052247813,1.0156223457360303,239.92999267578125,-1.5410316584266328,234.75,1.9842486573512272,236.3500061035156,-0.03670959052247813 3523,2023-10-06,239.97000122070312,241.58999633789062,235.4600067138672,237.6499938964844,1091500.0,0.0056153723776215525,1.205033207091498,-7.25020266081723,37.53489074161308,35.33808008305098,-0.5601536877070714,3.0135147775641826,-2.8990487353774483,-11.154766923977775,26.647677639274427,6.1299896240234375,-3.0073463390035613,-2.085498809814453,-9.84156630996992,5.670568690341014,-5.9635325598921725,1.7925349402632662,-6.660003662109403,80.43483869541028,47.693465044948,3.8780337500777273,10,-1.4800033569335938,1.3149948120117188,-4.9850006103515625,-8.515007019042969,-1.460006713867159,4,-0.03896322897009252,-1.2868177167426649,238.6300048828125,1.0156223457360303,239.92999267578125,-1.5410316584266328,234.75,-0.03896322897009252 3524,2023-10-09,244.07000732421875,244.6100006103516,240.0399932861328,240.16000366210938,769000.0,0.017085494364542653,-1.2024002117834063,1.6853410854752777,46.148570720951916,35.49643547548912,-4.966053575882313,-1.223239671108331,-6.759406429479412,-14.995135208151112,24.80508951103345,4.639999389648466,-3.0261364016978405,2.061506652832037,-5.630304341899546,9.75331764756362,-1.7843988445337686,5.9074121501978425,-10.594409790039094,95.0775457972262,62.3538295903117,3.845905497365798,10,-5.110008239746094,-2.7850112915039062,-8.7550048828125,-12.285011291503906,-6.010009765625028,0,-0.05432871458069255,1.205033207091498,239.97000122070312,-1.2868177167426649,238.6300048828125,1.0156223457360303,239.92999267578125,-0.05432871458069255 3525,2023-10-10,244.4499969482422,246.69000244140625,242.08999633789062,244.3300018310547,952300.0,0.0015568878298046762,1.0,0.030689259539661107,46.80705387954043,36.70832307132336,-5.441727034808537,-1.6956814540275218,-6.786584955107884,-15.126768229783352,22.802618903494626,4.600006103515625,-3.1402779012277904,2.4449966430664176,-5.242064276072398,10.132057562205233,-1.3985338165030043,6.28852710263584,-10.529023291015648,80.40241523902077,47.25094051927822,3.843530459569411,10,-4.4499969482421875,-3.1650009155273438,-8.402496337890625,-12.260002136230469,-6.660003662109375,1,-0.04606256759013183,-1.2024002117834063,244.07000732421875,1.205033207091498,239.97000122070312,-1.2868177167426649,238.6300048828125,-0.04606256759013183 3526,2023-10-11,245.50999450683597,245.6499938964844,243.44000244140625,245.33999633789062,762900.0,0.004336255151675017,8.8222508561923,1.4167090539168188,59.123524044181345,38.80276690244475,-6.2356824271519145,-2.908750332280107,-7.483206529054797,-15.953834537114233,21.322816556456843,2.2099914550781534,-3.48256790296125,3.507494354248081,-4.174729218400131,11.189717926896293,-0.3336174320760392,7.348606140572201,-10.822879122558646,89.49235633566113,50.04121592035072,3.841111786324112,10,-5.509994506835966,-4.224998474121122,-9.457492828369169,-13.319999694824247,-7.959991455078153,2,-0.03869496237447667,1.0,244.4499969482422,-1.2024002117834063,244.07000732421875,1.205033207091498,239.97000122070312,-0.03869496237447667 3527,2023-10-12,245.97999572753903,247.3000030517578,244.8500061035156,246.0200042724609,781700.0,0.0019143873211646678,-1.1304434360321878,-0.23534691679378528,58.20775110540951,41.79599313750676,-6.540692168941007,-3.7697118602194166,-7.68003953336455,-16.20959760398361,19.223599175315577,2.449996948242216,-3.470162724142739,4.102996063232382,-3.2059226904014224,11.411914816866187,0.44853668641547983,7.757455440049284,-10.572707119833979,88.8512860431007,44.72610959727149,3.6544593768169027,10,-5.674995422363253,-4.69499969482419,-9.12499237060544,-13.784996032714815,-8.860000610351534,3,-0.042605073215576605,8.8222508561923,245.50999450683597,1.0,244.4499969482422,-1.2024002117834063,244.07000732421875,-0.042605073215576605 3528,2023-10-13,247.6000061035156,249.0,246.7899932861328,246.8500061035156,1179300.0,0.006585943589376253,-4.080325511242396,-18.74599542334096,59.653973591395065,44.839514492519434,-7.129575625962531,-5.5191093263472055,-8.937304155618818,-17.541981769178676,17.4250944740183,3.020004272460966,-3.0505884440923694,5.625505828857399,-1.9427600956752258,13.193771753390024,1.8413728665910867,9.409638791123712,-11.24130034028633,84.37507982758912,36.54909261843211,3.7841329622663147,10,-6.280006408691378,-6.315010070800753,-9.407501220703097,-14.14000701904294,-8.320007324218722,4,-0.0390549805709276,-1.1304434360321878,245.97999572753903,8.8222508561923,245.50999450683597,1.0,244.4499969482422,-0.0390549805709276 3529,2023-10-16,242.5200042724609,248.19000244140625,242.13999938964844,248.0200042724609,1217600.0,-0.020516969732750523,1.0719201525879662,-7.333333333333333,51.898737481174415,47.59628751212375,-1.2095122480725706,-0.7699925301660926,-3.525475354490709,-12.161215364037702,15.290517544301801,6.0500030517578125,-2.9032887600280333,0.7305038452148267,-6.577204856149706,8.03821254657936,-2.923350505467454,4.384358195897107,-4.897169085554566,6.2229769417954,-44.316497231182375,3.6538543506822685,10,-0.39000701904294033,-1.2350082397460653,-3.005001068115206,-9.060005187988253,-2.7300109863280966,0,-0.016534758762084878,-4.080325511242396,247.6000061035156,-1.1304434360321878,245.97999572753903,8.8222508561923,245.50999450683597,-0.016534758762084878 3530,2023-10-17,239.91000366210938,243.02999877929688,238.80999755859372,241.6999969482422,1152500.0,-0.010762001337503269,-1.1152859202490195,0.32545332475142047,50.465733676478806,49.4884229050887,2.46905647867149,1.4081491286456185,-0.7286717561741511,-9.276944364497183,13.32624327580878,4.220001220703153,-2.158286869901872,-1.5594970703124886,-8.588938889672193,5.469944749047215,-5.074217979992341,1.9552238393673633,-1.1494519938936776,10.794954268566851,-41.42700511495296,3.514720909679852,10,2.3199996948242188,1.3749923706054688,-0.3950004577636719,-6.450004577636719,0.1199951171875,1,-0.0077112503658713916,1.0719201525879662,242.5200042724609,-4.080325511242396,247.6000061035156,-1.1304434360321878,245.97999572753903,-0.0077112503658713916 3531,2023-10-18,238.1300048828125,241.42999267578125,237.55999755859372,240.8500061035156,1038700.0,-0.007419443758601374,-1.0051705735857859,1.5195594540913155,46.10412194805494,50.660484132088826,4.433059371599967,2.6797169160625742,1.253535663800534,-7.262494819914906,10.962409168270185,3.8699951171875284,-1.4454712420879332,-2.9294960021972543,-9.71768640501108,3.858694400616571,-6.323591203604167,0.4645991992096583,10.8699951171875,4.982580442078205,-46.689747932328814,3.394095201406915,10,4.099998474121094,3.1549911499023438,2.544994354248047,-4.220008850097656,1.4099884033203125,2,-0.0014278402121018496,-1.1152859202490195,239.91000366210938,1.0719201525879662,242.5200042724609,-4.080325511242396,247.6000061035156,-0.0014278402121018496 3532,2023-10-19,234.4499969482422,239.52999877929688,233.9199981689453,238.2100067138672,901400.0,-0.015453776756865656,-1.3277975459345837,1.3823559110951686,47.04716481507206,51.71740347358427,8.334209411105604,6.165475660260398,5.016564526714461,-3.341348120648661,10.634298810335379,5.6100006103515625,-0.47624916985023447,-6.285504150390636,-13.690296555462425,1.1192882546811518,-9.987900352926516,-2.5831079478547565,14.321203002929678,3.514580337818216,-50.983393281278055,3.7023962025358936,10,7.010002136230469,6.834999084472656,6.225002288818359,-0.5400009155273438,6.5500030517578125,3,0.013222461692759202,-1.0051705735857859,238.1300048828125,-1.1152859202490195,239.91000366210938,1.0719201525879662,242.5200042724609,0.013222461692759202 3533,2023-10-20,234.4499969482422,236.0800018310547,232.41000366210938,234.3000030517578,1155600.0,0.0,1.15248928306142,-0.03989189013700409,46.854289160145086,51.795816633494624,8.346585196221895,5.876053382452,5.163838812392726,-3.1228295643887805,10.505687960151961,3.6699981689453125,0.008006586390081338,-5.910504150390636,-13.800098595658994,1.9790902948777216,-9.855301373024815,-1.9657069277564574,13.727154931640627,12.927715107362706,-42.90344043500772,3.94479722263418,10,6.2550048828125,6.2550048828125,7.284999847412109,0.5199966430664062,5.6200103759765625,4,0.011388348064405251,-1.3277975459345837,234.4499969482422,-1.0051705735857859,238.1300048828125,-1.1152859202490195,239.91000366210938,0.011388348064405251 3534,2023-10-23,230.8699951171875,235.97999572753903,230.58999633789062,235.1100006103516,1242500.0,-0.015269788345721458,-1.2458316511588607,-28.267853509664484,43.9714018553326,51.48074418636042,11.015670649021502,8.985834683235879,8.801615497436103,0.6495871510769007,10.490470193842024,5.389999389648409,0.42223816982965445,-8.899505615234375,-17.764867851986793,-0.03414337848195714,-13.332186733610598,-4.466824496858152,16.361127869628916,2.250793604066393,-56.451962543679215,4.432681118376211,10,8.925003051757812,8.925003051757812,10.865001678466797,4.410003662109375,7.389999389648466,0,0.036427443322985864,1.15248928306142,234.4499969482422,-1.3277975459345837,234.4499969482422,-1.0051705735857859,238.1300048828125,0.036427443322985864 3535,2023-10-24,230.13999938964844,233.44000244140625,227.91000366210938,231.3699951171875,1224000.0,-0.0031619341749824503,1.0595858823796844,0.2900929561346351,32.34764732327339,48.505646772926205,10.61902939569623,9.305306939502259,9.502466952696494,1.5559745497463382,10.543540214386926,5.529998779296875,0.6744563712590264,-9.06600112915038,-18.87480461302522,0.7428023547244607,-13.9704028710878,-4.161599387212959,15.759833465253905,16.49406464224205,-38.683714098376136,4.904401741937424,10,8.31500244140625,8.31500244140625,12.069999694824219,6.415000915527344,11.289993286132812,1,0.041930972112961706,-1.2458316511588607,230.8699951171875,1.15248928306142,234.4499969482422,-1.3277975459345837,234.4499969482422,0.041930972112961706 3536,2023-10-25,228.1300048828125,232.08999633789062,227.5399932861328,229.57000732421875,1111400.0,-0.008733790354421789,-2.4732507891395756,1.1707377588110508,31.540085972860354,45.54257286930963,11.06836458857336,10.972122289856259,11.535441497182973,3.7101095600395126,11.677189056110816,4.5500030517578125,0.286427420108879,-10.500995635986328,-21.483233660299987,0.4812423883273311,-15.992114648143144,-5.009876623829513,15.970845052810546,4.920861771214988,-46.86785151967675,5.491119012156827,10,10.139991760253906,10.139991760253906,14.649993896484375,8.859992980957031,14.599990844726534,2,0.05216321238671462,1.0595858823796844,230.13999938964844,-1.2458316511588607,230.8699951171875,1.15248928306142,234.4499969482422,0.05216321238671462 3537,2023-10-26,226.69000244140625,231.72999572753903,225.83999633789062,227.88999938964844,909000.0,-0.006312200984460392,-3.0620557207124057,0.833329801212224,26.734416952969326,41.88484435392899,10.59891358560958,11.933134858346591,12.964433865667473,5.259239966134658,12.963375493005486,5.889999389648409,-0.26335684834356243,-11.248498535156244,-23.407510280717673,0.9105132104051847,-17.32800440793696,-5.16899266237553,15.423544696277958,8.30083640172913,-38.21758013733945,6.079505872780719,10,10.324996948242188,10.729995727539062,16.089996337890625,10.689994812011719,12.610000610351562,3,0.05668530021763085,-2.4732507891395756,228.1300048828125,1.0595858823796844,230.13999938964844,-1.2458316511588607,230.8699951171875,0.05668530021763085 3538,2023-10-27,223.8500061035156,226.3699951171875,222.3000030517578,226.3699951171875,1106600.0,-0.012528105815450385,2.230166515289131,2.099996185293057,12.939878802252025,37.556082278493164,10.857461855661427,14.542934187198284,15.910098749466698,8.221858217412404,13.999368685632591,4.3899993896484375,-1.4692396465006823,-13.468994903564493,-27.15858094261958,0.22059113549059362,-20.313787923092036,-6.62420188403695,15.985243922197498,11.330437731168363,-27.845732772040943,6.8447930195275495,10,8.814994812011747,11.79999542236331,18.4474906921387,13.529991149902372,14.75,4,0.07661377453147655,-3.0620557207124057,226.69000244140625,-2.4732507891395756,228.1300048828125,1.0595858823796844,230.13999938964844,0.07661377453147655 3539,2023-10-30,224.4900054931641,225.08999633789062,221.88999938964844,223.8500061035156,920100.0,0.002859054599947397,2.478293320064685,-0.25396911898276264,13.761827774090307,33.477870511561115,8.259523217670477,13.669709124375402,15.37700123675151,7.754634248384406,14.643853554805064,3.1999969482421875,-2.800441060622461,-12.235995483398398,-27.081046632358124,2.6090556655613284,-19.65852105787826,-4.813469908918535,12.539605016716166,22.5108694072592,-10.977451774752573,7.422525574479857,10,7.169990539550753,10.954994201660128,17.717491149902315,12.889991760253878,10.3699951171875,0,0.06940176154759414,2.230166515289131,223.8500061035156,-3.0620557207124057,226.69000244140625,-2.4732507891395756,228.1300048828125,0.06940176154759414 3540,2023-10-31,227.3600006103516,227.91000366210938,223.9600067138672,225.77999877929688,1240800.0,0.012784511768720641,1.9477501893109084,2.4687552154112167,19.080084970901737,30.475199736321873,3.8242581249905925,10.769863425022692,12.603038990543638,5.053184161658976,15.241121627734627,3.9499969482421875,-4.397478066916989,-8.996500396728493,-24.40579773119083,6.4127969377338445,-16.70114906395966,-1.2918517294973242,6.944479897886936,53.62747899297974,26.098725513431727,7.704648667231168,10,3.3499984741210653,8.084999084472628,14.839996337890597,10.019996643066378,6.389999389648409,1,0.047941563455415004,2.478293320064685,224.4900054931641,2.230166515289131,223.8500061035156,-3.0620557207124057,226.69000244140625,0.047941563455415004 3541,2023-11-01,222.25,228.33999633789062,215.32000732421875,221.5500030517578,1948400.0,-0.022475372082308764,1.0217390531724209,0.44303552975942495,15.092686242266922,26.924702117121303,7.202177254747966,15.270327632337171,17.772306057919536,10.31250848117358,17.053895453597683,13.019989013671875,-5.659291933648063,-13.22250137329101,-29.756135555447656,3.3111328088656364,-21.48931846436932,-4.955684282212701,9.819873906892298,42.23033256001011,21.530730924520494,8.26681709107832,11,3.4500045776367188,9.910003662109375,19.949996948242188,15.129997253417969,10.669998168945312,2,0.08629917964356015,1.9477501893109084,227.3600006103516,2.478293320064685,224.4900054931641,2.230166515289131,223.8500061035156,0.08629917964356015 3542,2023-11-02,229.8699951171875,230.3600006103516,222.8999938964844,222.8999938964844,1371200.0,0.03428569231580436,-1.140604134102201,9.957188010899142,27.831938839675544,24.81110763706913,-1.2692926003123262,7.336554079222822,10.184965437883193,2.8914951402120437,18.777644818922447,8.110000610351591,-6.613666400583639,-5.164505767822277,-21.809697208196667,11.480685672552113,-13.487101488009472,3.158089952364918,-14.54998779296875,96.74198329851725,80.62294516172102,8.322595720187191,11,-4.219993591308594,2.290008544921875,11.797504425048828,7.6150054931640625,10.240005493164091,3,0.0559446682190754,1.0217390531724209,222.25,1.9477501893109084,227.3600006103516,2.478293320064685,224.4900054931641,0.0559446682190754 3543,2023-11-03,230.6199951171875,233.7100067138672,228.1499938964844,230.3600006103516,967200.0,0.0032627137770531167,-1.3760698251437198,0.037301931320132854,33.314619987137505,23.627020762825232,-2.927578223879152,6.166309208951503,9.498930307695389,2.3784731183936856,19.74780520394961,5.560012817382784,-7.343848483182114,-3.947005462646473,-20.533645348350262,12.639634423057316,-12.240325405498368,4.346314480205422,-15.29998779296875,83.19732626843356,63.10727801021165,8.293319942851893,11,-6.104988098144531,1.540008544921875,11.052505493164062,6.8650054931640625,12.660003662109375,4,0.0376377075637333,-1.140604134102201,229.8699951171875,1.0217390531724209,222.25,1.9477501893109084,227.3600006103516,0.0376377075637333 3544,2023-11-06,230.80999755859372,231.69000244140625,229.1199951171875,230.5500030517578,701300.0,0.0008238767037944683,1.5445563252079195,1.0,36.311659481017394,24.06746655813012,-3.4944668488151365,5.198494553892175,9.295179699216334,2.3788225200931663,21.643784003088335,2.57000732421875,-7.902440758429236,-3.094002532959024,-19.132249578425018,12.94424451250697,-11.113126055692021,4.925120989773973,-14.754390258789044,84.23050977964766,60.36368805860775,8.019123522732993,11,-6.294990539550753,1.3500061035156534,11.007499694824247,6.675003051757841,16.419998168945312,0,0.03375074142074075,-1.3760698251437198,230.6199951171875,-1.140604134102201,229.8699951171875,1.0217390531724209,222.25,0.03375074142074075 3545,2023-11-07,233.19000244140625,234.3800048828125,230.30999755859372,231.67999267578125,717300.0,0.010311532897132603,1.0925408730034352,5.80785257350847,42.70094122930664,25.307561586624153,-6.0305023788413905,2.036056296005995,6.904620615761189,0.1364423777233128,22.867804551992943,4.070007324218778,-8.451383237177907,-0.15099792480469887,-15.401695016810493,15.099699167201095,-7.776346470807596,7.474350621198198,-16.42821916503908,93.75654462836118,64.71259698140528,7.625348546002904,11,-8.339996337890625,-1.029998779296875,7.902496337890625,4.2949981689453125,2.239990234375,1,0.007161534162962058,1.5445563252079195,230.80999755859372,-1.3760698251437198,230.6199951171875,-1.140604134102201,229.8699951171875,0.007161534162962058 3546,2023-11-08,236.00999450683597,236.41000366210938,233.5200042724609,234.8500061035156,793700.0,0.012093108777844419,1.9489688675059262,0.7681992724333441,52.36506743852068,28.155411640574307,-8.510096365945486,-1.6149428078161634,4.0679398921788845,-2.527331231263446,23.992740156479485,3.220001220703125,-8.57100718232499,3.14399414062504,-11.067191074887859,17.35517935613794,-3.9615984671314095,10.249586748381489,-18.191117934082087,97.03916457343209,62.090510158241614,7.105592607756447,11,-10.144989013671903,-3.849990844726591,4.355003356933565,1.4750061035155966,-1.009994506835966,2,-0.009575842377177457,1.0925408730034352,233.19000244140625,1.5445563252079195,230.80999755859372,-1.3760698251437198,230.6199951171875,-0.009575842377177457 3547,2023-11-09,235.5,236.88999938964844,234.02999877929688,236.00999450683597,599100.0,-0.0021609021596803446,1.519819583644222,-0.4396548322174166,51.56763785658732,32.44738486883378,-7.396837807746948,-2.0346575672920153,4.473413575128404,-1.8856502174577656,24.71893331400458,2.8600006103515625,-8.278155356228638,3.1579994201660213,-9.72829721048251,16.044296050814552,-3.285148895158244,9.601147735490287,-16.193833260097676,84.09612681896344,44.44680645418512,6.443148315324262,11,-9.394996643066406,-3.339996337890625,4.589996337890625,1.9850006103515625,1.8300018310546875,3,-0.010955421787917974,1.9489688675059262,236.00999450683597,1.0925408730034352,233.19000244140625,1.5445563252079195,230.80999755859372,-0.010955421787917974 3548,2023-11-10,237.92999267578125,237.9600067138672,236.13999938964844,236.83999633789062,777900.0,0.010318440236863013,2.165162933871139,-2.137270741704695,60.91528296260502,37.68665766755764,-8.514989453275803,-5.508681324139843,1.947250854704663,-4.188448125880029,24.989314527034683,2.4600067138671875,-7.701397729113495,6.071492767333979,-5.00254048424469,17.145526018912648,0.5344761415446442,11.608509393123313,-16.865442670904315,99.66047512768861,52.996912519467685,5.537016625789341,11,-11.289985656738281,-5.769989013671875,1.9575042724609375,-0.4449920654296875,-3.4699859619140625,4,0.009162392307307643,1.519819583644222,235.5,1.9489688675059262,236.00999450683597,1.0925408730034352,233.19000244140625,0.009162392307307643 3549,2023-11-13,238.50999450683597,239.3800048828125,237.58999633789062,237.66000366210938,586700.0,0.0024376995288906134,-2.6161588138283935,0.7798107343842129,63.000935721524684,42.56675219540463,-7.707656199937418,-6.7506139822847615,1.2558484792986917,-4.649205141112361,26.494666015224876,1.790008544921875,-6.769654189960107,6.851995086669945,-3.5330468420756915,17.23703701541558,1.6594741222971265,12.044516051042763,-15.417989696880198,90.40783160501505,38.27864465658544,5.192520964372813,11,-11.159988403320341,-6.349990844726591,1.3775024414062216,-1.0249938964844034,-5.039993286132841,0,0.01999917983447097,2.165162933871139,237.92999267578125,1.519819583644222,235.5,1.9489688675059262,236.00999450683597,0.01999917983447097 3550,2023-11-14,238.05999755859372,241.8300018310547,237.7899932861328,241.16000366210938,1157000.0,-0.0018867005937117654,-1.219775981756598,-3.6471052867784772,66.20960004304129,48.24640928437956,-6.236033949474745,-6.794688401109482,1.6588094677499896,-4.022929911269159,27.187979040500576,4.040008544921875,-5.105030318124761,6.494498443603476,-3.610238177561655,16.599235064768607,1.4421301330209246,11.546866754186027,-12.68767273843801,54.632907580553756,-3.3245631470701014,5.052368310582561,11,-5.69499969482419,-5.899993896484347,2.0625000000000284,-0.5749969482421591,-3.0500030517577557,1,0.03851969361920338,-2.6161588138283935,238.50999450683597,2.165162933871139,237.92999267578125,1.519819583644222,235.5,0.03851969361920338 3551,2023-11-15,237.7899932861328,240.8000030517578,237.66000366210938,240.0399932861328,920300.0,-0.0011341858154663154,-1.5020122314491715,0.7258050225928011,68.83910355318734,52.80276091921421,-3.9446915100998297,-6.90551221755689,1.7854700535659163,-3.5548720587178195,27.657412208800313,3.1399993896484375,-3.381673998878398,6.241494750976557,-3.8177811116952114,16.300770613648325,1.2118568196406727,11.271132682312441,-9.784440144233258,48.20503891967816,-15.371328047592414,5.02963793133588,11,-2.7999954223632812,-5.6299896240234375,2.8525047302246094,-0.30499267578125,-1.589996337890625,2,-0.009924726342507517,-1.219775981756598,238.05999755859372,-2.6161588138283935,238.50999450683597,2.165162933871139,237.92999267578125,-0.009924726342507517 3552,2023-11-16,237.5500030517578,240.47000122070312,237.05999755859372,239.22000122070312,721100.0,-0.0010092528750199614,-1.573578778264616,0.7422214084201388,75.5026288207373,57.49031745628085,-2.7946092842218775,-6.768388172947397,1.8218902921439621,-3.142239627077686,27.477011594972538,3.4100036621094034,-1.8725251694934286,5.846504211425781,-4.492657499639279,16.18566592249084,0.6769233558932513,11.016085066958311,-7.332538119593437,24.780370072405468,-43.529131951902876,5.169580855532531,11,-2.0750045776367188,-5.3899993896484375,3.0924949645996094,-0.06500244140625,-0.5200042724609375,3,-0.010734594902119254,-1.5020122314491715,237.7899932861328,-1.219775981756598,238.05999755859372,-2.6161588138283935,238.50999450683597,-0.010734594902119254 3553,2023-11-17,237.1199951171875,239.2700042724609,236.57000732421875,239.2700042724609,729200.0,-0.001810178611012736,1.5116143730084217,1.287432043492148,73.69605956486348,61.644139687819305,-1.5037483358840689,-6.459264375740872,2.0642798679268424,-2.5170251283836365,27.05360982483964,2.699996948242159,0.4984243999776652,5.282996368408192,-5.27217690813913,15.838169644955514,0.0054097301345166215,10.560583006681867,-5.044524281200665,10.456052610967195,-61.01749020552643,5.277586638273665,11,-1.0499954223632812,-4.959991455078125,3.6750030517578125,0.3650054931640625,0.100006103515625,4,0.0008856558628191902,-1.573578778264616,237.5500030517578,-1.5020122314491715,237.7899932861328,-1.219775981756598,238.05999755859372,0.0008856558628191902 3554,2023-11-20,239.27999877929688,240.47000122070312,236.22000122070312,236.75,1065600.0,0.00910932737258996,-1.367690437532409,-1.1767386074107875,72.97610651275303,65.00804694153557,-2.610448304445015,-8.38690782628197,-0.2824205616172435,-4.468876947182423,26.190846790832516,4.25,2.124895692461024,7.022499847412121,-4.028884815688798,18.07388451051304,1.4968075158616614,12.54819217896258,-5.643802984099182,54.5454050922463,-18.393009711607334,5.52569233155046,11,-1.6049957275390625,-7.524993896484375,2.0224990844726562,-1.7949981689453125,-1.669998168945284,0,-0.020143731569789436,1.5116143730084217,237.1199951171875,-1.573578778264616,237.5500030517578,-1.5020122314491715,237.7899932861328,-0.020143731569789436 3555,2023-11-21,239.7899932861328,241.7100067138672,238.7700042724609,239.8999938964844,1091900.0,0.0021313712363661974,-1.7349131659817427,-0.0434785230932648,91.09655304078454,69.31154534178711,-2.3308981282363845,-8.576608076926846,-0.9612386715544972,-4.809710061669165,24.95565648951972,2.9400024414062784,3.45061918368026,7.049994659423817,-4.44582414011748,18.545813458965114,1.3020852596531824,12.797904059194451,-4.842788525197989,65.02711281208917,-11.308400999186887,5.747909399770644,11,-1.8599929809570312,-10.614990234375,1.9175033569335938,-0.68499755859375,-0.9299926757812216,1,-0.02635636282740239,-1.367690437532409,239.27999877929688,1.5116143730084217,237.1199951171875,-1.573578778264616,237.5500030517578,-0.02635636282740239 3556,2023-11-22,240.02999877929688,242.9499969482422,239.88999938964844,240.67999267578125,706900.0,0.0010008987025478255,-5.580691737218612,5.909002635592869,86.38972020435392,73.18066560265007,-2.1687669454646823,-8.305196736282198,-1.4042868815005534,-4.821077166885232,23.698048048215075,3.160003662109375,4.69255458965722,6.695000457763683,-5.025807436616844,18.41580835214421,0.8345965105734194,12.555404404953947,-3.9815464871428787,56.6121839127369,-16.43392839859859,5.860403947190267,11,-0.4850006103515625,-10.894996643066406,1.7275009155273438,-0.9250030517578125,-2.050003051757841,2,-0.020914070316172095,-1.7349131659817427,239.7899932861328,-1.367690437532409,239.27999877929688,1.5116143730084217,237.1199951171875,-0.020914070316172095 3557,2023-11-24,239.5399932861328,241.69000244140625,239.50999450683597,240.3000030517578,300600.0,-0.0020414343859352924,-4.317045031634092,1.1692567726184329,82.55474509463208,75.5850502839864,-1.168279172591724,-7.170792338212152,-1.2216616773493172,-4.159644888431785,22.074928616278534,2.180007934570284,5.5706779321060935,5.56249542236327,-6.03271441517839,17.15770525990493,-0.23510949640754575,11.360100341134086,-2.249262955882955,49.33126557338394,-21.504193793215073,5.797604918770828,11,0.04500579833984375,-10.404991149902344,2.2175064086914062,-0.024993896484375,-2.839996337890625,4,-0.01394337660309175,-5.580691737218612,240.02999877929688,-1.7349131659817427,239.7899932861328,-1.367690437532409,239.27999877929688,-0.01394337660309175 3558,2023-11-27,241.0,242.6100006103516,240.08999633789062,240.33999633789062,721000.0,0.006095043645272247,-3.344821235958061,-0.8684147124959846,84.03474151796885,77.92213981692464,-2.399323236114128,-7.673512000264793,-2.886864720571225,-5.453322916946888,19.94817144032832,3.0700073242187784,5.922609634198238,6.165002441406244,-4.795938408105485,17.125943290917974,0.6845320166503654,11.645472866162123,-2.6906016785115128,71.0252869810478,1.8063765751062704,5.48047042475587,11,-1.4150009155273438,-11.864997863769531,0.37249755859375,-1.4850006103515625,-3.0500030517578125,0,-0.016473034110801366,-4.317045031634092,239.5399932861328,-5.580691737218612,240.02999877929688,-1.7349131659817427,239.7899932861328,-0.016473034110801366 3559,2023-11-28,240.07000732421875,242.83999633789062,240.00999450683597,240.50999450683597,740800.0,-0.003858890770876533,-9.10691806762851,-0.666643547417623,75.44382571559468,78.94816489165281,-1.368705371014613,-5.814574168722515,-2.1954815252346407,-4.3281479399972795,17.67242084256395,2.830001831054659,6.35999034930316,4.456009674072277,-5.585223307625256,14.49724265576981,-0.5646068167764895,9.476626164921043,-0.9253012499145825,31.10060597211115,-33.56804755812401,5.020616490848765,11,-0.48500823974609375,-10.935005187988281,0.6349945068359375,-0.5550079345703125,-6.3700103759765625,1,-0.011871562529952584,-3.344821235958061,241.0,-4.317045031634092,239.5399932861328,-5.580691737218612,240.02999877929688,-0.011871562529952584 3560,2023-11-29,238.25999450683597,241.1000061035156,237.3999938964844,240.32000732421875,721500.0,-0.007539520815435852,1.0441997799705791,4.681983700363774,58.99279873538764,77.85413102300839,0.5282070676188937,-3.3161102020341673,-0.6529316008081025,-2.3635903096299273,15.922035449901895,3.700012207031193,6.219914073824981,2.1009971618652514,-7.210654259320961,11.412648583051464,-2.554828548727869,6.756822872458372,4.690002441406222,15.495497972369316,-43.216357130621624,4.655825710593111,11,1.3250045776366903,-9.124992370605497,1.5350036621093466,1.2550048828124716,-5.549987792968778,2,-0.0027280865922529873,-9.10691806762851,240.07000732421875,-3.344821235958061,241.0,-4.317045031634092,239.5399932861328,-0.0027280865922529873 3561,2023-11-30,241.42999267578125,242.0500030517578,237.8699951171875,238.1999969482422,1265800.0,0.013304785704820965,-1.1491046737403652,-1.5679493352098286,69.54511347016944,77.1921848729453,-2.3145583313910834,-5.244399290502969,-4.059716408639531,-5.358722143864696,13.062723506023396,4.1800079345703125,6.031230044689551,4.311995697021473,-2.612972501026235,11.23696389506918,0.8495115979976049,7.774479796045341,1.410003662109375,74.08082666696572,17.812394249879553,3.462484099023856,11,-1.8449935913085938,-12.294990539550781,-2.9749908447265625,-2.8449935913085938,-6.709991455078125,3,-0.010644874884625177,1.0441997799705791,238.25999450683597,-9.10691806762851,240.07000732421875,-3.344821235958061,241.0,-0.010644874884625177 3562,2023-12-01,242.72999572753903,243.5399932861328,239.7700042724609,240.6100006103516,690800.0,0.005384596326867941,1.0160421698544444,0.656346105696762,67.09399898057544,76.45862258580217,-3.131855355657848,-5.830497465729337,-5.412196908710115,-6.467338717181747,10.744607586660086,3.7699890136719034,5.814666439488292,4.968998718261702,-1.495139515830715,11.433136952354118,1.7369296012155075,8.201067835307896,-5.330001831054631,86.80785604051728,34.53993637845518,3.2320691170462053,12,-2.8499984741210653,-13.299995422363253,-4.459999084472628,-4.330001831054659,-8.769989013671847,4,-0.019569068856787664,-1.1491046737403652,241.42999267578125,1.0441997799705791,238.25999450683597,-9.10691806762851,240.07000732421875,-0.019569068856787664 3563,2023-12-04,239.3000030517578,243.5,238.00999450683597,241.08999633789062,939200.0,-0.014130897442240054,-1.5125823606024087,-0.8443384004146021,52.33868519763224,74.16557577301097,0.7150909922290793,-1.8096604896290955,-2.108503284369931,-2.865399038261927,8.989305035135242,5.490005493164034,5.464830428695876,1.1050056457519588,-4.440721006055043,6.65073229755896,-1.667857680151542,3.8778689716554595,-1.7772091674804358,30.944777591943833,-15.81715544901455,2.772863325903495,12,1.1699905395507812,-9.870002746582031,-2.0825042724609375,-1.7500076293945312,-5.089996337890625,0,-0.010865048350848894,1.0160421698544444,242.72999572753903,-1.1491046737403652,241.42999267578125,1.0441997799705791,238.25999450683597,-0.010865048350848894 3564,2023-12-05,238.6000061035156,240.4199981689453,236.1699981689453,238.6999969482422,796300.0,-0.002925185705454525,1.401134497428846,0.05586101663130589,51.575286124306494,69.7743238934023,1.4622594469605303,-0.5229438449192969,-1.569399664809822,-2.0307477460948746,7.2027323074950775,4.25,4.9488081499283965,0.015508270263637769,-4.3052676615377266,4.336284202065002,-2.1448796956370586,2.175896236164334,4.939987182617216,32.97163561076566,-12.266137380476017,2.1603879659006853,12,1.254989624023466,-9.170005798339815,-4.442504882812472,-2.8200073242187216,-1.8300018310546875,1,-0.0027242629448693823,-1.5125823606024087,239.3000030517578,1.0160421698544444,242.72999572753903,-1.1491046737403652,241.42999267578125,-0.0027242629448693823 3565,2023-12-06,234.8600006103516,238.80999755859372,233.0800018310547,238.6000061035156,1218200.0,-0.015674792110195623,1.75481331773218,37.40347932243653,42.891823338747834,64.9412242416683,4.949942000792134,3.529550498126582,2.0042005368352704,1.8046898168139194,6.246830366371771,5.729995727539034,4.429280766187702,-3.8079971313476335,-7.736572644913451,0.12057838221818429,-5.772284888130542,-1.8437093745647246,8.639999389648409,17.017210644400173,-26.69496571702755,1.9642877567829025,12,3.449996948242159,-5.43000030517581,-1.3075027465820597,0.7149963378905966,2.169998168945284,2,-0.004939128242760771,1.401134497428846,238.6000061035156,-1.5125823606024087,239.3000030517578,1.0160421698544444,242.72999572753903,-0.004939128242760771 3566,2023-12-07,233.75,235.3800048828125,233.0200042724609,235.32000732421875,773700.0,-0.004726222462177132,1.7928960959226021,0.41978743803676616,41.154566087595796,60.3412043519976,5.671904802306045,4.70266484870757,2.9888500951669243,3.0204443076773657,5.717500449716177,2.360000610351591,3.7383415164605367,-4.804998016357416,-9.162120274520674,-0.4478757581941579,-6.983559145439045,-2.626436887275787,9.333200073242182,6.9391301320788425,-37.54981129927362,2.178561129081636,12,4.529998779296875,-4.319999694824219,-0.6725006103515625,1.8249969482421875,2.9199981689453125,3,-0.004449169138536102,1.75481331773218,234.8600006103516,1.401134497428846,238.6000061035156,-1.5125823606024087,239.3000030517578,-0.004449169138536102 3567,2023-12-08,232.9199981689453,233.19000244140625,230.17999267578125,232.3600006103516,936000.0,-0.0035508099724265163,4.472714662227771,-0.35668467908096,40.40220959336195,55.4931452492635,6.106243869600007,5.6174800981594615,3.651935578912571,3.9647417624651666,5.48891704373309,3.57000732421875,2.5898997871609026,-5.505999755859364,-10.367531530878779,-0.6444679808399485,-7.936765643369057,-3.0752338683496703,9.559410156249982,20.570600499461587,-27.057398209520503,2.4307658875097014,12,3.9399948120117188,0.29999542236328125,-3.9899940490722656,-0.6299972534179688,4.6300048828125,4,0.007727988433402722,1.7928960959226021,233.75,1.75481331773218,234.8600006103516,1.401134497428846,238.6000061035156,0.007727988433402722 3568,2023-12-11,240.1100006103516,240.8000030517578,232.9199981689453,234.9499969482422,944300.0,0.030868978610377296,1.409784277401623,9.214332425068639,51.54217994698274,52.83740683052884,-1.3670403781271432,-1.4765301205010815,-3.4862535395483008,-3.1103080366816016,4.9844161456043885,7.8800048828125,2.0073442328780686,1.5750022888183821,-3.3371963893569045,6.487200966993669,-0.8810970502692612,4.031101627906025,1.3854544628905785,93.50280821789902,44.81862826423597,2.456099339087644,12,-3.2500076293945597,-4.265007019042997,-11.20499801635745,-7.819999694824247,0.009994506835909078,0,-0.0256132351041245,4.472714662227771,232.9199981689453,1.7928960959226021,233.75,1.75481331773218,234.8600006103516,-0.0256132351041245 3569,2023-12-12,243.27999877929688,243.4900054931641,240.2100067138672,242.1000061035156,696500.0,0.01320227462782575,3.099982833927678,0.2286805888232449,55.90125604971566,52.493902087676396,-4.507866830950746,-4.5016507103011065,-6.570080642384937,-6.197646390080251,4.972867713626753,3.3800048828125,1.5959981589226118,4.506500244140625,-0.8442067907205342,9.857207279001784,1.8311467267100454,7.181853761571205,-13.100006103515625,98.42218999524218,49.6652584099623,2.6753535174305862,12,-6.420005798339844,-6.950004577636719,-14.942493438720703,-10.989997863769531,0.1800079345703125,1,-0.0372821116036669,1.409784277401623,240.1100006103516,4.472714662227771,232.9199981689453,1.7928960959226021,233.75,-0.0372821116036669 3570,2023-12-13,247.22999572753903,248.0800018310547,243.0800018310547,244.1499938964844,1037200.0,0.016236422920346882,1.0920440652103822,2.6101872446075545,60.81729854440933,51.52414487370305,-7.880364348205887,-8.147138115384308,-10.334649683635462,-10.041973710609653,5.7867373125680714,5.0,1.0798825502145633,7.9979972839355185,1.4640111511446037,14.531983416726433,4.731004217540061,11.264990350330976,-16.78380279541014,95.25136497896574,45.52638679734227,3.266993066395459,12,-8.099998474121065,-8.099998474121065,-18.892490386962862,-14.93999481201169,-3.389999389648409,2,-0.042308747465277685,3.099982833927678,243.27999877929688,1.409784277401623,240.1100006103516,4.472714662227771,232.9199981689453,-0.042308747465277685 3571,2023-12-14,235.42999267578125,248.5500030517578,235.3600006103516,247.80999755859372,1755200.0,-0.04772884866592819,-1.1070309929190432,-4.01947971523556,45.39134386471249,49.112738749718275,3.329127520883077,3.6543549265489617,1.3504951352761054,1.7520860629352342,6.055777636230131,13.190002441406222,0.5283194807639688,-3.6840057373046875,-10.410059073900584,3.042047599291209,-7.047032405602636,-0.32097906900673934,-4.278447387695337,28.57918908345149,-20.32002309080137,3.3630266682979455,12,3.9350051879882812,3.9350051879882812,-6.92498779296875,-3.1399917602539062,9.220001220703153,3,0.006796101402929855,1.0920440652103822,247.22999572753903,3.099982833927678,243.27999877929688,1.409784277401623,240.1100006103516,0.006796101402929855 3572,2023-12-15,235.0,237.27999877929688,233.05999755859372,235.50999450683597,2637300.0,-0.0018264141747369456,1.0839496498016499,0.041195016614573914,43.1129472724037,48.08765675802622,2.846666075688063,4.093382405751555,1.70017380170259,2.172137751824863,6.337726900873984,4.220001220703153,0.36443921865526363,-3.9864982604980526,-10.930527043126943,2.9575305221308383,-7.458512651812498,-0.5144838691836071,-2.8045472460937617,13.307749080372695,-31.438032337255407,3.472014391314439,12,4.364997863769531,4.364997863769531,-5.987495422363281,-2.7099990844726562,8.479995727539034,4,0.0071063751870013014,-1.1070309929190432,235.42999267578125,1.0920440652103822,247.22999572753903,3.099982833927678,243.27999877929688,0.0071063751870013014 3573,2023-12-18,237.3300018310547,238.83999633789062,235.58999633789062,235.58999633789062,829000.0,0.009914901408743404,-2.7356203905886893,-3.411812225114252,46.952841321174716,47.57405177990047,0.23225649138555582,1.8761095522896483,-0.7279218109647445,-0.06573966150546084,6.4220596972738715,3.839996337890625,-0.23707702060747238,-1.6669967651367301,-8.599767700980408,5.265774170706948,-5.133382233058569,1.7993887027851088,-4.270004272460966,27.566189530051265,-18.124643365827207,3.466385467921836,12,2.0349960327148438,2.0349960327148438,-8.197498321533203,-5.040000915527344,6.819992065429716,0,0.0009269844478396738,1.0839496498016499,235.0,-1.1070309929190432,235.42999267578125,1.0920440652103822,247.22999572753903,0.0009269844478396738 3574,2023-12-19,234.4600067138672,238.1000061035156,234.1199951171875,237.3800048828125,1107400.0,-0.012092845805607544,-1.211104093993567,-1.6781545692913455,45.871372555260855,47.90511280395747,2.741536439232192,4.602458586716722,1.8764317760494578,2.869449301716287,6.894807130322405,3.9800109863280966,-0.9938749256636754,-4.29599227905274,-11.516479594481439,2.9244950363759585,-7.906235936767104,-0.6857486213383766,-1.400009155273466,9.038144988982124,-38.80033008393331,3.6102436577143533,12,4.904991149902344,4.904991149902344,-5.060001373291016,-2.1700057983398438,10.110000610351562,1,0.024140528197748035,-2.7356203905886893,237.3300018310547,1.0839496498016499,235.0,-1.1070309929190432,235.42999267578125,0.024140528197748035 3575,2023-12-20,233.47000122070312,237.22999572753903,233.3000030517578,233.7700042724609,1059000.0,-0.004222491959459229,-11.281238824118358,0.10274083557598379,40.92154183393672,47.87922122021757,3.926554467631888,5.370033862606192,2.5715647602950753,3.9709679064468446,7.146248858479004,3.9299926757812216,-1.3225527617499324,-4.969998168945324,-12.544454402440579,2.604458064549931,-8.757226285692951,-1.1827700521976965,15.080001831054688,2.646891650815376,-40.14240907611404,3.787228116747623,12,5.894996643066406,5.894996643066406,-3.714996337890625,-1.1800003051757812,12.6199951171875,2,0.04278924675945994,-1.211104093993567,234.4600067138672,-2.7356203905886893,237.3300018310547,1.0839496498016499,235.0,0.04278924675945994 3576,2023-12-21,235.00999450683597,235.41000366210938,232.8300018310547,233.2100067138672,646300.0,0.0065961077572320725,-1.015628352764466,-5.999898275775039,41.24319014021618,47.972663503201375,2.8877667960058773,3.6202852453028243,0.714342071757045,2.548104038694163,7.149828792641963,2.5800018310546875,-1.576557214094862,-3.1790046691894247,-10.863516127134801,4.505506788755952,-7.021260398162127,0.6632510597832777,13.23500854492184,36.27278982204881,-0.9092798082501758,3.8422557289726886,12,5.680007934570284,4.355003356933565,-2.747493743896513,-2.719993591308622,6.520004272460909,3,0.03757287790923214,-11.281238824118358,233.47000122070312,-1.211104093993567,234.4600067138672,-2.7356203905886893,237.3300018310547,0.03757287790923214 3577,2023-12-22,236.1999969482422,237.0500030517578,234.97000122070312,235.8600006103516,918800.0,0.005063624821163071,1.0392089398177928,0.18888813536331242,46.295403471739505,47.38968833928547,2.4719089251663604,2.2843486246359817,-0.8007542850582183,1.4322451156170928,7.136099033923135,2.0800018310546875,-1.3076239136681238,-1.8220024108886719,-9.528033113483929,5.884028291706585,-5.675017762186286,2.0310129404089423,11.428406054687485,56.07318132078777,17.35435562240867,3.8530153512976217,12,4.4900054931640625,3.1650009155273438,-2.6249961853027344,-3.9099960327148438,10.419998168945312,4,0.03577475468847635,-1.015628352764466,235.00999450683597,-11.281238824118358,233.47000122070312,-1.211104093993567,234.4600067138672,0.03577475468847635 3578,2023-12-26,237.02999877929688,238.1100006103516,235.02999877929688,235.94000244140625,516500.0,0.0035139790083764666,-1.116837082481274,3.2059061125574893,48.12960772152151,46.526171858374994,1.2952751832258969,1.2033719858193308,-2.0051338367034077,0.7142196513283352,6.820140068930122,3.080001831054716,-0.8480249072673018,-0.7935005187988224,-8.380141832361517,6.793140794763872,-4.586821175580184,2.999820137982539,10.006468176757807,79.5454151374154,38.443135079712434,3.793320656781354,12,3.660003662109375,2.3349990844726562,-3.2124977111816406,-4.739997863769531,10.75,1,0.027211732613844797,1.0392089398177928,236.1999969482422,-1.015628352764466,235.00999450683597,-11.281238824118358,233.47000122070312,0.027211732613844797 3579,2023-12-27,237.22000122070312,237.67999267578125,236.32000732421875,236.6199951171875,534400.0,0.0008015966012098197,-1.266676839347931,0.5504661645714926,53.071317963074655,45.66550734933781,0.1735088852115041,0.8315401345245732,-2.4112563131135403,0.6486542032439502,6.430139435223281,1.3599853515625,-0.24644681813927605,-0.4609977722167855,-7.97670252786142,7.054706983427849,-4.218850150039117,3.296854605605546,9.248207130351545,83.14394705661314,37.3842216774206,3.757852377822324,12,3.470001220703125,2.1449966430664062,-3.104999542236328,-4.930000305175781,9.380004882812472,2,0.02921335739027242,-1.116837082481274,237.02999877929688,1.0392089398177928,236.1999969482422,-1.015628352764466,235.00999450683597,0.02921335739027242 3580,2023-12-28,237.6100006103516,238.69000244140625,236.7100067138672,238.27999877929688,374300.0,0.0016440409225257913,1.6577025878401213,-1.1166522557346559,55.11936461911514,46.746398544271436,-1.9272647797271247,0.41144293428348533,-2.933158843986604,0.32642672437324904,6.822076737422934,1.9799957275390625,-0.4682917147896717,-0.03849868774412357,-7.549281333044803,7.472283957556556,-3.793890010394449,3.716892634906202,8.312679479903068,81.56993654323415,29.62323358130635,3.755391322650336,12,-1.7750015258789347,1.7549972534179403,-2.8949966430664347,-5.319999694824247,10.860000610351534,3,0.029291724658006446,-1.266676839347931,237.22000122070312,-1.116837082481274,237.02999877929688,1.0392089398177928,236.1999969482422,0.029291724658006446 3581,2023-12-29,238.8600006103516,239.1999969482422,237.22000122070312,237.4499969482422,520700.0,0.005260721336598273,-1.1176480188001827,-2.1044888291695503,57.791189929518204,48.377314395061944,-2.949748902375404,-1.097221535004138,-4.245872972830654,-0.8318774932832014,7.021470232023755,1.9799957275390625,-1.1045667084467823,1.3400009155273835,-5.983991611442974,8.663993442497741,-2.3219953479577953,5.001997179012562,6.538972349535072,91.96225339715886,34.5576331371913,3.6619962634851757,12,-2.8450012207031534,0.5049972534179403,-5.307498931884794,-6.569999694824247,11.800003051757784,4,0.030268758725045863,1.6577025878401213,237.6100006103516,-1.266676839347931,237.22000122070312,-1.116837082481274,237.02999877929688,0.030268758725045863 3582,2024-01-02,237.97999572753903,239.2700042724609,236.67999267578125,237.82000732421875,743700.0,-0.0036841868900774344,-1.1229449249260284,0.11346665800919774,46.651988295677945,48.343886281117854,-1.7909112328898118,-0.6232763976379374,-3.3214651765281644,0.09571902829654277,6.800351395585292,2.590011596679659,-2.3789266665330615,0.6974960327148096,-6.211438361943095,7.606430427372715,-2.7569711646141286,4.151963230043748,6.9162183871943625,69.57530958387444,16.045484601037884,3.454467197328951,1,-1.9299926757812216,1.3850021362304972,-3.6399955749511435,-5.68999481201169,11.279998779296932,1,0.014917233025847354,-1.1176480188001827,238.8600006103516,1.6577025878401213,237.6100006103516,-1.266676839347931,237.22000122070312,0.014917233025847354 3583,2024-01-03,236.6999969482422,239.1999969482422,236.5500030517578,238.16000366210938,679500.0,-0.005378598211096319,-2.011366099373174,-9.125703385790844,39.00400696233292,47.580845659681415,-0.6813253294266417,0.4763730573835687,-2.0110216895017743,1.4473257831227784,7.061011214890055,2.649993896484375,-2.1534523933625564,-0.45250244140623863,-7.299161508327813,6.394156625515336,-3.875831974867026,2.9708270920545488,7.713568675144074,12.881017529522031,-33.52564126795043,3.4233295334607843,1,-0.649993896484375,2.6650009155273438,-2.339996337890625,-4.409996032714844,13.910003662109403,2,0.04190958300313996,-1.1229449249260284,237.97999572753903,-1.1176480188001827,238.8600006103516,1.6577025878401213,237.6100006103516,0.04190958300313996 3584,2024-01-04,237.9499969482422,239.1300048828125,237.2700042724609,237.5200042724609,707800.0,0.00528094641367205,-3.000032814858385,-0.294514177022061,32.9537135137257,46.695531401880196,-1.546879474345161,-0.86939519170636,-3.1000123520748843,0.25170130176448424,7.153564685493588,2.4300079345703125,-1.7265022134764934,0.8299980163574219,-5.993862873703762,7.653858906418606,-2.581932428673184,4.241928461388028,6.000226123450801,51.470340742071016,10.777804728396355,3.4119304450305936,1,-1.899993896484375,1.4150009155273438,-3.589996337890625,-5.659996032714844,9.180007934570312,3,0.04131120805684585,-2.011366099373174,236.6999969482422,-1.1229449249260284,237.97999572753903,-1.1176480188001827,238.8600006103516,0.04131120805684585 3585,2024-01-05,233.6999969482422,238.8699951171875,232.83999633789062,237.9499969482422,832800.0,-0.01786089537510871,-1.0200996805111822,-9.883889283178906,45.60245071534794,47.17989368800594,3.0610818171602716,3.4669992284832745,1.2884648224482191,4.492476431908074,6.7816249880331805,6.029998779296875,-1.7710876533186308,-3.362001800537115,-10.285731531690715,3.5617279306164846,-6.823866666113929,0.099863065039699,9.80541727382527,13.374798586606037,-27.658230839565558,3.461864865576801,1,2.3550033569335938,5.665000915527344,0.660003662109375,-1.5399932861328125,11.229995727539062,4,0.055199012938499825,-3.000032814858385,237.9499969482422,-2.011366099373174,236.6999969482422,-1.1229449249260284,237.97999572753903,0.055199012938499825 3586,2024-01-08,232.7100067138672,234.22000122070312,229.52999877929688,232.9499969482422,1139900.0,-0.004236158525043776,2.3741039574071023,0.05646829044117647,44.340104375268254,46.96263823284247,4.124214073710732,4.611515704547173,2.4730816020089037,5.505073879539282,6.609161989114535,4.69000244140625,-1.5605921938288816,-4.29999237060548,-11.343049097265975,2.743064356055015,-7.821520733935728,-0.7784640072752325,10.368391012559755,32.64893368696951,-11.399945799770443,3.5215283633302445,1,1.6899948120117188,6.329994201660156,1.649993896484375,-0.5500030517578125,13.42999267578125,0,0.06772375081495285,-1.0200996805111822,233.6999969482422,-3.000032814858385,237.9499969482422,-2.011366099373174,236.6999969482422,0.06772375081495285 3587,2024-01-09,234.72000122070312,235.1999969482422,231.3000030517578,231.88999938964844,648700.0,0.008637335949662761,1.058047918319034,-11.792154120040692,43.44549942099339,46.44218175500602,2.103399373332394,2.8915378276840613,0.731505414976084,3.5208221383298053,5.706662247540747,3.899993896484375,-0.9438147157723904,-2.3799980163574332,-9.246791651615325,4.486795618900459,-5.8133948339863935,1.053398801271527,7.545492568896009,53.67118329012376,7.225994042193598,3.4333968176289518,1,-0.31999969482421875,4.319999694824219,-0.3600006103515625,-2.55999755859375,11.929992675781278,1,0.06791071216133027,2.3741039574071023,232.7100067138672,-1.0200996805111822,233.6999969482422,-3.000032814858385,237.9499969482422,0.06791071216133027 3588,2024-01-10,233.9600067138672,236.1699981689453,232.8500061035156,235.3000030517578,730600.0,-0.0032378770572744076,1.1558484022789384,-0.4734966328241682,48.5955046547911,45.94486916519673,2.662063575494102,3.3383241461248474,1.8481768211959206,4.376648813194407,6.134776523112957,3.319992065429716,-0.4429907436244491,-2.8324928283691406,-9.682531383326932,4.017545726588651,-6.257512105848036,0.592526449109755,7.541357375113819,46.145886646342824,-4.823214962533918,3.425019277478893,1,0.43999481201171875,5.079994201660156,0.6949920654296875,-1.8000030517578125,10.739990234375,2,0.06539574010048921,1.058047918319034,234.72000122070312,2.3741039574071023,232.7100067138672,-1.0200996805111822,233.6999969482422,0.06539574010048921 3589,2024-01-11,234.2100067138672,235.16000366210938,231.42999267578125,234.17999267578125,997900.0,0.001068558697323585,2.8652804680396886,-0.022398597098544717,52.16883429349318,45.61703246234985,2.168204360737377,2.502275939198256,1.9444803976019784,4.2207560115273,6.140739226003468,3.730010986328125,-0.2975269214849732,-2.128993225097645,-8.341929966502192,4.083943516306903,-5.235461595799904,0.9774751456046147,6.573075456532763,50.10717098018971,-6.686261369894098,3.1064683707022693,1,0.18999481201171875,4.829994201660156,0.739990234375,-2.0500030517578125,14.299987792968778,3,0.07002260119705372,1.1558484022789384,233.9600067138672,1.058047918319034,234.72000122070312,2.3741039574071023,232.7100067138672,0.07002260119705372 3590,2024-01-12,236.7700042724609,236.8800048828125,233.6499938964844,235.63999938964844,619100.0,0.010930350903927133,3.785179826841742,37.6492119979655,54.86728725873272,45.29215438781813,-0.5849958142488845,-0.9291768005645054,-0.3248488358741781,1.747714573904176,5.160059510943075,3.2300109863280966,-0.24651100162068929,0.9540039062499659,-2.5838864384261626,4.491894250926094,-0.8149412660881126,2.7229490785880444,3.3378928944728443,98.50339429923771,37.49846982623756,1.7689451723380654,1,-2.370002746582003,2.2699966430664347,-2.127506256103487,-4.610000610351534,0.8999938964844034,4,0.04375554514257596,2.8652804680396886,234.2100067138672,1.1558484022789384,233.9600067138672,1.058047918319034,234.72000122070312,0.04375554514257596 3591,2024-01-16,237.02999877929688,237.1100006103516,234.0200042724609,234.6000061035156,1368200.0,0.0010980888716662918,1.3861009320246414,2.1504267041158833,52.41983342542001,45.93302606890058,-1.2648918767371242,-1.1206111505099727,-0.1204251110171981,1.5872898045636816,5.710602512178017,3.089996337890682,-0.4534626575276093,1.1339981079101449,-2.4393229970319226,4.707319212852212,-0.6526624445608888,2.9206586603811786,2.443224484378675,98.62303158912033,35.466079444729615,1.7866605524710408,1,-2.6650009155273438,2.0100021362304688,-3.1599998474121094,-4.8699951171875,2.979995727539091,1,0.03332908887975905,3.785179826841742,236.7700042724609,2.8652804680396886,234.2100067138672,1.1558484022789384,233.9600067138672,0.03332908887975905 3592,2024-01-17,236.6699981689453,237.88999938964844,232.72000122070312,236.0500030517578,681700.0,-0.0015187976720481,2.379086466540341,0.25514279255519257,48.920860018716745,47.03489863072101,-1.240732475865542,-0.6630800379606683,0.4637329890012154,1.988136201431189,6.016053652046793,5.1699981689453125,-0.8087043326908656,0.6904975891113168,-2.8726994642237855,4.253694642446419,-1.0911009375562344,2.472096115778868,2.2066316256675123,81.11455181487281,19.203185356022544,1.7815985266675471,1,-2.339996337890625,2.3700027465820312,-2.8149986267089844,-4.5099945068359375,8.160003662109375,2,0.04001352640372713,1.3861009320246414,237.02999877929688,3.785179826841742,236.7700042724609,2.8652804680396886,234.2100067138672,0.04001352640372713 3593,2024-01-18,237.5500030517578,237.8699951171875,234.63999938964844,236.2899932861328,667300.0,0.003718278149410059,2.4000064247739283,2.032289820830872,50.949920016444715,49.034477131023124,-2.2210513768413023,-1.6082117534991767,-0.20144546949387632,1.1653667529135703,6.627960458097607,3.2299957275390625,-1.3962490124333158,1.5595024108886832,-2.022557486114721,5.141562307892087,-0.23152753761303302,3.3505323593903995,0.765828881936045,94.73690426418936,34.04438060135326,1.7910299485017047,1,-3.350006103515625,1.4899978637695312,-2.510009765625,-5.3899993896484375,5.559997558593778,3,0.03830768565700193,2.379086466540341,236.6699981689453,1.3861009320246414,237.02999877929688,3.785179826841742,236.7700042724609,0.03830768565700193 3594,2024-01-19,240.1199951171875,241.02999877929688,237.3999938964844,237.8300018310547,803200.0,0.010818741454066583,-1.3047583063278008,1.8174409029257896,56.41943230980918,50.236363974852146,-4.973919170654483,-3.9341354012560146,-2.5284436064851548,-1.3721017173017458,6.692243817430349,3.6300048828124716,-1.3787394671049356,3.8464950561523494,-0.10202943269138132,7.79501954499608,1.8722328117304698,5.820757300574229,-10.589996337890625,89.04929086088241,29.717139830864205,1.9742622444218711,1,-4.839996337890625,-1.0799942016601562,-3.7675018310546875,-7.959991455078125,2.8000030517578125,4,0.019073804448561216,2.4000064247739283,237.5500030517578,2.379086466540341,236.6699981689453,1.3861009320246414,237.02999877929688,0.019073804448561216 3595,2024-01-22,243.4600067138672,244.17999267578125,240.05999755859372,241.22999572753903,639400.0,0.013909760388965742,1.2452394019524844,0.9738067791866966,60.62848770058898,52.046184344332225,-7.581114408575388,-6.8379309759317835,-5.658366449372636,-4.671812889851481,6.748697520662711,4.119995117187528,-0.8960862222844526,6.687006378173834,1.8127392878732849,11.561273468474383,4.2498728330235735,9.124139923324094,-13.700007934570323,93.7173952987982,36.92181150380561,2.4371335451502683,1,-5.720008850097656,-4.420005798339844,-6.865013122558594,-11.300003051757812,-1.4600067138671875,0,0.020742576413808722,-1.3047583063278008,240.1199951171875,2.4000064247739283,237.5500030517578,2.379086466540341,236.6699981689453,0.020742576413808722 3596,2024-01-23,243.83999633789062,243.91000366210938,241.8500061035156,243.00999450683597,673100.0,0.0015607886862092357,3.247345487722448,0.3721962968538136,63.860002930500315,54.31446251205522,-6.946816240183381,-6.874963697900313,-5.910430913684365,-5.028043860492346,6.722376658448387,2.0599975585937784,-0.300893392084447,6.625495910644531,0.8985774824217003,12.352414338867362,3.76203669653313,9.488955124755933,-13.503197802734377,97.03318855669856,40.12520219177451,2.8634592141114155,1,-6.035003662109375,-4.799995422363281,-4.709999084472656,-11.67999267578125,-1.9400024414062216,1,-0.02530347056106208,1.2452394019524844,243.4600067138672,-1.3047583063278008,240.1199951171875,2.4000064247739283,237.5500030517578,-0.02530347056106208 3597,2024-01-24,244.6499938964844,245.25999450683597,243.19000244140625,245.0,546200.0,0.0033218404312611582,3.7586291567276904,-0.42169317032813536,69.23079194494134,56.6072722109608,-6.928746168273648,-7.3987899042180345,-6.564012367821704,-5.849728333650347,7.153571778916923,2.069992065429716,0.20905152692105844,7.012993621826212,0.4199223281337652,13.606064915518658,3.7164579749799884,10.309529268672435,-13.759467595703143,94.25611213922001,30.46625218018778,3.296535646846225,1,-6.30500030517581,-7.254997253417997,-5.284996032714872,-12.489990234375028,-3.0,2,-0.01896586758801111,3.247345487722448,243.83999633789062,1.2452394019524844,243.4600067138672,-1.3047583063278008,240.1199951171875,-0.01896586758801111 3598,2024-01-25,243.47999572753903,245.30999755859372,241.16000366210938,244.5800018310547,508100.0,-0.004782334756323059,2.2421858236178167,3.142819775046112,63.42886828360188,57.858387098750654,-4.76769831567151,-6.029957104287689,-5.326306526283474,-4.70712118993427,7.628249265750877,4.149993896484347,0.865365802387231,5.52049560546871,-1.5605067048354897,12.60149791577291,1.9799944503166103,9.06099676062081,-11.727301334394497,76.86471575454756,11.040783928567166,3.5405011551521053,1,-4.464996337890597,-6.059997558593722,-4.114997863769503,-11.319992065429659,-3.550003051757784,3,0.005544628417959885,3.7586291567276904,244.6499938964844,3.247345487722448,243.83999633789062,1.2452394019524844,243.4600067138672,0.005544628417959885 3599,2024-01-26,244.1499938964844,244.8800048828125,242.6999969482422,244.38999938964844,713700.0,0.0027517585867511407,2.5737352260646613,0.21818560133163728,80.71728122070553,60.73060865008096,-4.3353374036124706,-6.486736076387473,-5.93811365310674,-5.410792010783183,8.128578913803688,2.1800079345703125,1.4743953906200602,5.843994140625028,-1.7446668574785633,13.43265513872862,2.0496636415732326,9.638324639676824,-11.312715250103935,77.9046921502987,5.221316770473592,3.7943304990517963,1,-5.134994506835966,-6.729995727539091,-4.784996032714872,-11.989990234375028,-6.4099884033203125,4,-0.004259649035968205,2.2421858236178167,243.47999572753903,3.7586291567276904,244.6499938964844,3.247345487722448,243.83999633789062,-0.004259649035968205 3600,2024-01-29,244.57000732421875,244.94000244140625,242.8300018310547,243.22000122070312,644700.0,0.001720308983142571,1.0191428780024823,-5.624896687647688,86.07058958930226,64.469581557179,-3.9477081831591363,-6.702214110128466,-6.279348706649245,-5.8267709108095005,8.499143859595623,2.1100006103515625,2.087301522314732,5.916007232666004,-2.1609023654639543,13.992916830795963,1.8775524336010392,9.95446203173097,-10.734911164861217,82.16888379036288,4.238776452229018,4.038454799064973,1,-5.5550079345703125,-7.1500091552734375,-5.205009460449219,-12.410003662109375,-9.0,0,-0.006746571966553816,2.5737352260646613,244.1499938964844,2.2421858236178167,243.47999572753903,3.7586291567276904,244.6499938964844,-0.006746571966553816 3601,2024-01-30,246.08999633789062,246.94000244140625,244.13999938964844,244.13999938964844,751900.0,0.006214944466419681,-1.8718024961852968,1.444435653412302,85.64265883987125,68.54978142619615,-4.52302966317518,-8.066343349244192,-7.692568325137671,-7.379511830579759,8.962074672939385,2.8000030517578125,2.7174457122858655,7.074496459960926,-1.6615292312550025,15.810522151176855,2.7064836143529476,11.442509305568905,-11.33690806659419,85.29400894408101,4.117876003720951,4.3680128456079705,1,-5.299995422363281,-7.8549957275390625,-6.724998474121094,-13.92999267578125,-9.949996948242188,1,-0.016619921161991957,1.0191428780024823,244.57000732421875,2.5737352260646613,244.1499938964844,2.2421858236178167,243.47999572753903,-0.016619921161991957 3602,2024-01-31,241.52999877929688,247.7100067138672,241.13999938964844,247.0500030517578,1187300.0,-0.018529796523434117,-1.08571560052994,-2.8307758519503894,69.16455168097892,70.57362938892217,0.8927386480503117,-3.401129692127199,-3.068850801516703,-2.906099365574562,9.275953411466434,6.57000732421875,3.0440613639402727,2.3369987487793082,-6.454522261647156,11.128519759205773,-2.058761756433938,6.732759253992555,-5.558219090989468,5.936057151881683,-76.38003265275516,4.395760505213238,1,1.0250015258789062,-2.9099960327148438,-1.5024986267089844,-9.3699951171875,-5.0,2,0.0015318805906410216,-1.8718024961852968,246.08999633789062,1.0191428780024823,244.57000732421875,2.5737352260646613,244.1499938964844,0.0015318805906410216 3603,2024-02-01,246.6199951171875,246.6999969482422,240.3600006103516,242.47999572753903,935200.0,0.02107397161270108,1.9488334131757643,-0.7499993089321948,75.23383072845714,72.66411810210528,-3.101538344992406,-8.126488722743005,-8.020804642714438,-8.041507389118948,9.707885689158866,6.339996337890597,3.585185139213678,6.930995178222645,-2.372726447588235,16.234716804033525,2.279134365317219,11.58285599112807,-9.239628185812933,85.16992256430478,-1.1699662621590363,4.651860812905434,2,-2.7349929809570312,-7.999992370605469,-6.592494964599609,-14.459991455078125,-9.139999389648466,3,-0.02015246662518777,-1.08571560052994,241.52999877929688,-1.8718024961852968,246.08999633789062,1.0191428780024823,244.57000732421875,-0.02015246662518777 3604,2024-02-02,247.77999877929688,248.6499938964844,244.75,246.57000732421875,549500.0,0.004703607513892649,1.6440800703460088,0.29226851049870983,73.73868174254274,74.12080632898903,-3.420393979859142,-8.972308706622584,-9.096074354616889,-9.2506975385989,10.206993176104934,3.8999938964844034,4.328518768765235,7.599498748779297,-2.334653459509184,17.533650957067778,2.6324226446350565,12.566574852923537,-9.160075074023183,89.50547862755421,4.509866143087166,4.96707610414424,2,-3.275001525878878,-8.69000244140625,-7.752498626708984,-15.6199951171875,-9.699996948242188,4,-0.03168135500116698,1.9488334131757643,246.6199951171875,-1.08571560052994,241.52999877929688,-1.8718024961852968,246.08999633789062,-0.03168135500116698 3605,2024-02-05,246.6000061035156,247.5,242.52999877929688,247.2899932861328,557700.0,-0.004762259591551299,7.954952230393841,-0.5702413680042606,69.84656395404748,74.78597977604983,-1.9535928683769441,-7.1425286526988145,-7.859753478791902,-8.119428554022562,9.92378736806399,5.25,5.0140109715829055,5.774505615234347,-4.062670719835097,15.61168195030379,0.8559174476996247,10.693093782769068,-6.575872571472416,75.27153856206435,-7.669813036623637,4.918588167534715,2,-2.0950088500975994,-7.510009765624972,-6.572505950927706,-14.440002441406222,-10.34001159667963,0,-0.03592863094509546,1.6440800703460088,247.77999877929688,1.9488334131757643,246.6199951171875,-1.08571560052994,241.52999877929688,-0.03592863094509546 3606,2024-02-06,248.47000122070312,248.75,246.7700042724609,247.5,518300.0,0.007583110587606967,1.5882317742096712,-1.4058249850725886,73.02890774500277,75.20799264272331,-3.4617992495253134,-8.191256347973166,-9.658266801983302,-10.044373812041101,8.884697101487335,2.1499938964844034,5.48393842903107,6.856501007080084,-2.766016035085272,16.47901804924544,2.0452424859973917,11.667759528162776,-7.238247237638177,96.66270798967712,12.933009014794607,4.811258521082682,2,-3.9150009155273438,-9.330001831054688,-10.870002746582031,-16.534996032714844,-15.619995117187528,1,-0.05191771172820969,7.954952230393841,246.6000061035156,1.6440800703460088,247.77999877929688,1.9488334131757643,246.6199951171875,-0.05191771172820969 3607,2024-02-07,250.66000366210938,251.97999572753903,248.1000061035156,249.5500030517578,803400.0,0.00881395110334049,1.0693362196298313,1.1443290860468776,74.34090531780278,76.42044120207896,-5.2630990728150095,-9.619016156162644,-11.734068871515547,-12.323933374050739,8.342023268443551,3.8799896240234375,5.671510231040344,8.249503326416004,-1.6066267453891498,18.10563339822116,3.321438290513413,13.177568362318596,-8.225330316334805,88.64033889758505,6.0426078706928195,4.9280650359025815,2,-4.4900054931640625,-9.905006408691406,-12.97000503540039,-18.724998474121094,-16.139999389648466,2,-0.05792708872706298,1.5882317742096712,248.47000122070312,7.954952230393841,246.6000061035156,1.6440800703460088,247.77999877929688,-0.05792708872706298 3608,2024-02-08,249.25999450683597,251.8300018310547,248.3699951171875,250.00999450683597,640900.0,-0.005585291370060919,-1.7351844927203468,-0.6756753041446147,67.74068582821889,74.97859726958045,-3.304475315398264,-7.393044388391218,-10.280840590036604,-10.977184638359319,8.038125569270452,3.4600067138671875,5.745902109345423,6.084494781494158,-3.3771276629793476,15.546117225967663,1.353683559257405,10.81530600373091,-5.1071631323438,71.21690900430366,-10.128324453500227,4.730811222236754,2,-3.0899963378906534,-8.504997253417997,-11.552494049072294,-17.324989318847685,-13.529998779296932,3,-0.0510711546500896,1.0693362196298313,250.66000366210938,1.5882317742096712,248.47000122070312,7.954952230393841,246.6000061035156,-0.0510711546500896 3609,2024-02-09,250.6100006103516,251.47000122070312,248.13999938964844,250.0500030517578,722400.0,0.0054160560590021944,1.9210558016891757,-0.7466634114583712,65.03996045680094,72.64186069930254,-4.069739425363139,-7.85409087174915,-11.530862084875082,-12.382243043841441,7.395348400576161,3.3300018310546875,5.682438303887864,6.614501190185564,-2.4079814891354374,15.636983869506565,2.1032598505250633,11.125742529846065,-5.048279652310981,85.50269249089776,5.486065614015828,4.511241339660502,2,-4.440002441406278,-9.855003356933622,-12.902500152587919,-18.67499542236331,-13.169998168945341,4,-0.052392182478093074,-1.7351844927203468,249.25999450683597,1.0693362196298313,250.66000366210938,1.5882317742096712,248.47000122070312,-0.052392182478093074 3610,2024-02-12,247.1300048828125,250.41000366210938,246.9199981689453,249.25,575100.0,-0.013886100790326372,-1.7480265766361092,-3.7857220708444945,56.12208623517275,69.36179707655826,-0.21056237392315325,-3.750441584442825,-7.930907086624757,-8.979531510410226,7.0692742297414135,3.6900024414062784,5.793420772998445,2.6165054321289176,-5.8305499103167335,11.063560774574569,-1.607022239093908,6.840033103351743,-0.41299446626217673,6.909811915347808,-68.02328399104724,4.223527671222828,2,-0.9600067138671875,-6.375007629394531,-9.422504425048828,-15.194999694824219,-10.730010986328097,0,-0.03662041384270298,1.9210558016891757,250.6100006103516,-1.7351844927203468,249.25999450683597,1.0693362196298313,250.66000366210938,-0.03662041384270298 3611,2024-02-13,244.92999267578125,247.8300018310547,243.63999938964844,247.2100067138672,738000.0,-0.008902246443423523,1.3806803157525132,1.0754807969136868,50.495397527493836,67.28744661505992,2.0200264118064126,-0.978398784214022,-5.736220793497864,-6.870700476741206,6.806708213699358,4.19000244140625,5.510119242952072,0.021493530273431816,-7.655892578248626,7.698879638795489,-3.817199523987597,3.8601865845344605,7.050003051757784,15.467552189106662,-54.665820533925135,3.8386930542610225,2,1.2400054931640625,-4.174995422363281,-7.219993591308594,-12.994987487792969,-9.019989013671875,1,-0.03539786236151954,-1.7480265766361092,247.1300048828125,1.9210558016891757,250.6100006103516,-1.7351844927203468,249.25999450683597,-0.03539786236151954 3612,2024-02-14,246.13999938964844,246.32000732421875,243.44000244140625,244.5399932861328,988500.0,0.004940214551302002,1.9387475477221063,-0.7017527422150539,54.699650072519674,65.00587098662243,1.712841133787606,-1.5205178228296177,-6.979512242155465,-8.07955517395493,6.2498909283739845,2.8800048828125,5.137263777065357,0.7580001831054801,-5.877397259261443,7.393397625472403,-2.5596985380779813,4.0756989042889415,5.673196411132778,32.181134024555924,-35.5681745756737,3.3176987211834685,2,1.1149978637695312,-4.5,-9.419998168945312,-14.204994201660156,-11.279998779296847,2,-0.053993635000763596,1.3806803157525132,244.92999267578125,-1.7480265766361092,247.1300048828125,1.9210558016891757,250.6100006103516,-0.053993635000763596 3613,2024-02-15,246.6499938964844,248.1999969482422,245.00999450683597,247.19000244140625,666800.0,0.0020719692374282506,1.4921917840879066,-0.33750405310036563,54.44207302525127,62.86180335136781,1.3494595458991796,-1.3848083101111968,-7.406975728930121,-8.601706935375091,5.482875885624253,3.1900024414062216,4.686019900715138,0.8129951477050952,-4.717066741788898,6.343057037199088,-1.9520357970419013,3.5780260924520917,4.828274169921826,39.97499306418609,-25.395464484620298,2.7650309447469934,2,0.6050033569335653,-4.944999694824247,-9.929992675781278,-14.714988708496122,-14.649993896484403,3,-0.049178957730338646,1.9387475477221063,246.13999938964844,1.3806803157525132,244.92999267578125,-1.7480265766361092,247.1300048828125,-0.049178957730338646 3614,2024-02-16,244.6999969482422,247.3800048828125,244.16000366210938,247.3800048828125,1399200.0,-0.007905927413323188,1.402978871194566,4.962899124046602,50.21905903614023,60.680969471600335,3.1476182451407055,0.9759408299000256,-5.372838838298549,-6.687145579456569,5.658784309025716,3.220001220703125,4.7770022347335725,-1.3660018920898551,-6.239611774646562,3.507607990466852,-3.8028068333682086,1.0708030491884983,6.456740493164034,18.07739291484415,-43.302325903397175,2.436804941278351,2,3.0100021362304688,-2.9950027465820312,-7.9799957275390625,-12.764991760253906,-13.489990234375,4,-0.036657136626775055,1.4921917840879066,246.6499938964844,1.9387475477221063,246.13999938964844,1.3806803157525132,244.92999267578125,-0.036657136626775055 3615,2024-02-20,248.50999450683597,249.2100067138672,245.0399932861328,245.1000061035156,1231700.0,0.015570076036411473,-1.3626044444828673,-1.2723799654970407,53.78597881816982,58.54286625750778,-0.40560953960837764,-2.567988111857659,-8.932119164655063,-10.490345598696791,5.481060974597678,4.510009765625,4.292881398067095,2.191496276855503,-2.6366917701991213,7.019684323910127,-0.222597746671795,4.605590300382801,2.3380735345702703,87.8680816516508,28.294193255568388,2.4140940235273085,2,-0.7999954223633097,-6.159996032714872,-11.789993286132841,-16.574989318847685,-14.580001831054716,1,-0.04454546018319272,1.402978871194566,244.6999969482422,1.4921917840879066,246.6499938964844,1.9387475477221063,246.13999938964844,-0.04454546018319272 3616,2024-02-21,237.6699981689453,244.7400054931641,234.8999938964844,244.5,1876600.0,-0.04361996127923329,1.6922009146907648,-2.002939899855433,44.95292879724929,55.277535533001846,9.768567431822959,8.206835642186093,2.0735860592493225,0.3219047438592213,5.871703415335288,13.610000610351562,3.514599108194119,-8.34000015258789,-14.452615011102978,-2.2273852940728034,-11.396307581845434,-5.283692723330347,12.881747248460925,19.357105460423522,-45.060019914970155,3.0563074292575387,2,5.694999694824219,4.680000305175781,-0.9499969482421875,-5.734992980957031,-1.9400024414062784,2,-0.005343561586423462,-1.3626044444828673,248.50999450683597,1.402978871194566,244.6999969482422,1.4921917840879066,246.6499938964844,-0.005343561586423462 3617,2024-02-22,240.00999450683597,241.3699951171875,238.27999877929688,238.27999877929688,1009200.0,0.00984556888087873,-2.572258923767607,-0.25329359644870625,40.68751819209398,52.271628017876864,6.435788582632597,5.798701199644313,-0.043336338936825314,-2.0470422278119997,5.959719392845166,3.6999969482421875,2.9242995623304466,-5.768003845214821,-12.425856208979127,0.8898485185494849,-9.09693002709696,-2.4390776633326823,9.602645819314972,35.709266480490484,-25.005317313245612,3.3289261818821516,2,3.175003051757784,2.340003967285128,-3.3074951171875284,-8.074989318847685,-7.229995727539091,3,-0.017082583803024964,1.6922009146907648,237.6699981689453,-1.3626044444828673,248.50999450683597,1.402978871194566,244.6999969482422,-0.017082583803024964 3618,2024-02-23,244.8300018310547,245.47999572753903,240.7400054931641,240.7400054931641,688100.0,0.020082527538583195,-1.3178457107468278,2.364165571500337,46.23244411445455,50.181903979838374,1.029573386158603,1.1436544191122096,-4.811452247233433,-6.799607446318163,6.251026542927826,5.470001220703068,2.1303069357984157,-1.0154968261718693,-7.6022458283104015,5.571252175966663,-4.30887132724115,2.277877674897411,3.8998797093162523,69.39202683667773,11.810400132520641,3.2933745010692683,2,-2.1750030517578125,-1.5200042724609375,-8.145000457763672,-12.894996643066406,-12.839996337890597,4,-0.04072213840680727,-2.572258923767607,240.00999450683597,1.6922009146907648,237.6699981689453,-1.3626044444828673,248.50999450683597,-0.04072213840680727 3619,2024-02-26,243.1100006103516,245.2899932861328,243.0399932861328,244.8699951171875,679200.0,-0.007025287782703948,-1.3684096402958585,-0.43031689063653805,45.6034215964247,49.01316346442193,1.75877271295289,2.9320761418435097,-3.160670437336961,-5.023237553619708,6.558076293376833,2.25,0.9845736527736904,-2.683498382568331,-9.342629515248092,3.97563275011143,-6.013063948908211,0.6460671837715495,4.790087671386146,57.37246233556308,1.9446956591733056,3.3295655663398813,2,-1.0550003051758097,0.32999420166012783,-6.490001678466825,-7.385002136230497,-12.100006103515625,0,-0.04569947999859669,-1.3178457107468278,244.8300018310547,-2.572258923767607,240.00999450683597,1.6922009146907648,237.6699981689453,-0.04569947999859669 3620,2024-02-27,242.9199981689453,242.9499969482422,241.3300018310547,242.2899932861328,532500.0,-0.0007815492613600927,3.69562140645732,-0.3579584370096206,42.69929045272531,48.1469293450032,1.4402398826519232,3.1538241357282573,-3.1708620959685447,-4.751851493842878,6.985031067058419,1.7799987792969034,0.110272443190496,-2.7910003662109375,-9.554028012121933,3.9720272797000575,-6.172514189166435,0.59051345674456,4.2000844496772345,75.80342990981754,24.534443143005063,3.3815138229555033,2,-0.8649978637695312,0.5199966430664062,-5.759998321533203,-4.569999694824219,-16.399993896484403,1,-0.048205135613965,-1.3684096402958585,243.1100006103516,-1.3178457107468278,244.8300018310547,-2.572258923767607,240.00999450683597,-0.048205135613965 3621,2024-02-28,242.0,244.41000366210938,241.2899932861328,242.6100006103516,658400.0,-0.003787247554256412,-2.0738805914055276,-0.9682474326681327,38.21448180367594,46.315243981798346,2.1243039166241147,3.9544458179178434,-2.0854684874809095,-3.837702941865757,6.772991042916378,3.1200103759765625,-0.8392437997153195,-3.5064987182617244,-10.465771914632569,3.45277447810912,-6.9861353164471325,-0.026862120076316387,4.386877295294255,51.666705520081415,4.913237332653814,3.4796365981854156,2,0.05500030517578125,1.4399948120117188,-3.6100006103515625,-3.1650009155273438,-14.350006103515597,2,-0.03334713770338327,3.69562140645732,242.9199981689453,-1.3684096402958585,243.1100006103516,-1.3178457107468278,244.8300018310547,-0.03334713770338327 3622,2024-02-29,241.8999938964844,242.83999633789062,239.97999572753903,242.72999572753903,1238100.0,-0.00041324836163469936,4.4476043770799665,1.360657377992189,39.616257146633735,44.6679311063964,1.7428998457560567,4.304274673303723,-1.8039568584561323,-3.7234302739707346,7.518338580507527,2.860000610351591,-1.3566039956926943,-3.6250045776367017,-10.541605913686595,3.291596758413192,-7.0833052456616485,-0.16670390961175485,3.7976703948812656,34.90905761718853,-8.38849843147569,3.458300668024953,2,0.15500640869137783,1.5400009155273153,-3.4774971008301065,-2.8599929809570597,-15.519989013671903,3,-0.025506400680545993,-2.0738805914055276,242.0,3.69562140645732,242.9199981689453,-1.3684096402958585,243.1100006103516,-0.025506400680545993 3623,2024-03-01,241.6499938964844,242.0399932861328,239.07000732421875,240.22999572753903,738600.0,-0.0010334849371967936,1.6999909834303193,-1.7108373931429377,36.95398414668344,43.194033896456745,1.3511506856294773,4.387808854285851,-1.4467285192334032,-3.4818685312305035,8.172496970564856,2.9699859619140625,-1.5621706289955455,-3.6265045166015284,-10.732004594124277,3.47899556092122,-7.179254555362888,-0.07375447784016842,3.399810171188392,41.47897741350721,3.3746761039359896,3.552750038761368,3,0.40500640869137783,1.7900009155273153,-3.7799987792969034,-2.6099929809570597,-12.289993286132812,4,-0.03670596044371166,4.4476043770799665,241.8999938964844,-2.0738805914055276,242.0,3.69562140645732,242.9199981689453,-0.03670596044371166 3624,2024-03-04,239.92999267578125,243.4900054931641,239.1699981689453,242.0500030517578,715600.0,-0.007117737488708364,-1.3736307959304457,-1.4929669786483537,38.95026330530117,41.545621061693566,2.596411008867477,5.786215732577205,0.4552479684446382,-1.8458583650486275,8.59750515181719,4.320007324218778,-2.0809402597648727,-4.954005432128895,-12.33898454900924,2.43097368475145,-8.646494990569067,-1.2615158736887224,4.510822781620249,16.104605642898374,-24.873803270566558,3.6924895584401654,3,0.26000213623046875,3.5100021362304688,-1.712493896484375,-0.8899917602539062,-14.009994506835938,0,-0.03309293304295857,1.6999909834303193,241.6499938964844,4.4476043770799665,241.8999938964844,-2.0738805914055276,242.0,-0.03309293304295857 3625,2024-03-05,237.7400054931641,241.1499938964844,236.2899932861328,240.55999755859372,906000.0,-0.00912760909210919,1.430009574926642,1.33017842619314,38.962252173452775,40.87999032571618,3.4620906403947913,7.67173418405244,2.837430230411087,0.24048304980291846,9.307458343517819,4.860000610351591,-2.7365501343281835,-6.700992584228487,-14.690750108279786,1.288764939822812,-10.695871346254137,-2.7061138222028376,6.128360670582396,17.857270371491254,-25.25967791327801,3.994878762025645,3,3.1449890136718466,5.699989318847628,0.4774932861327841,1.2999954223632528,-14.3800048828125,1,-0.028308281445386108,-1.3736307959304457,239.92999267578125,1.6999909834303193,241.6499938964844,4.4476043770799665,241.8999938964844,-0.028308281445386108 3626,2024-03-06,235.57000732421875,238.1300048828125,235.1699981689453,237.5399932861328,984200.0,-0.009127610493841476,-1.1371856666758475,0.6985785478137264,34.23799990989443,40.16337718324955,5.926068029682767,9.302699246200405,5.128724374530009,2.2762396465232086,10.33723939961591,2.9600067138671875,-3.209708593282471,-8.22599105834962,-16.89976506399745,0.447782947298208,-12.562878061173535,-3.8891040555257064,7.919998168945341,4.807798114660879,-38.052802666032115,4.336887002823916,3,4.7549896240234375,7.869987487792969,2.647491455078125,3.4699935913085938,-13.040008544921875,2,-0.03841746729371276,1.430009574926642,237.7400054931641,-1.3736307959304457,239.92999267578125,1.6999909834303193,241.6499938964844,-0.03841746729371276 3627,2024-03-07,236.13999938964844,238.47999572753903,234.8699951171875,237.66000366210938,1300800.0,0.002419629187535799,1.2848188977899049,0.7715812710584408,34.35546229977655,38.84371253717423,5.30753033907547,7.999255869609101,4.650789297308393,1.5664530585768546,10.58333085339287,3.610000610351534,-4.172585188977138,-6.929998779296881,-15.615393834741127,1.7553962761473656,-11.272696307019004,-2.5873012515747575,6.834605407714861,14.733210484297757,-27.315408601213598,4.342697527722128,3,3.9399948120117188,7.284996032714844,3.3725013732910156,2.9000015258789062,-13.960006713867188,3,-0.03595327142842453,-1.1371856666758475,235.57000732421875,1.430009574926642,237.7400054931641,-1.3736307959304457,239.92999267578125,-0.03595327142842453 3628,2024-03-08,236.52999877929688,237.94000244140625,235.6000061035156,236.7100067138672,765900.0,0.0016515600519033669,-1.2941216069651753,0.1184259398684937,37.24632786071478,37.91514656653979,4.041352268275034,6.963689995112816,4.332519204984607,1.0116408056288435,10.842721395123153,2.3399963378906534,-3.9656521838430194,-5.903499603271484,-14.544580338807265,2.737581132264296,-10.224039971039389,-1.58295923550358,5.796237243652371,19.257559906606346,-24.75652591964048,4.320540367767893,3,3.1100006103515625,6.894996643066406,4.057502746582031,2.5100021362304688,-14.429992675781278,4,-0.042912078589892544,1.2848188977899049,236.13999938964844,-1.1371856666758475,235.57000732421875,1.430009574926642,237.7400054931641,-0.042912078589892544 3629,2024-03-11,237.47999572753903,237.69000244140625,233.6999969482422,236.72000122070312,727200.0,0.0040163909573627254,5.762675701188368,-4.222005594642548,31.093580319759866,36.625623218432516,2.468324704218844,5.248693585111425,3.460644220617212,-0.01820488799697273,11.322655225423055,3.9900054931640625,-3.7272599550708208,-4.297002410888695,-12.293534037748685,3.699529215971296,-8.295268224318704,-0.2987365974586851,4.24974102294928,50.73825943229031,11.764489888845496,3.9982658134299975,3,1.5750045776367472,5.360000610351591,3.772506713867216,1.5600051879883097,-15.229995727539034,0,-0.03419233309446201,-1.2941216069651753,236.52999877929688,1.2848188977899049,236.13999938964844,-1.1371856666758475,235.57000732421875,-0.03419233309446201 3630,2024-03-12,238.0800018310547,238.7100067138672,236.1199951171875,236.1199951171875,610200.0,0.002526554296405026,-1.6428599232392118,2.5789748428936656,51.08294722859013,38.055452710089654,1.2399599028534567,4.148622635499464,2.934770140430885,-0.6537071029978847,12.086253895777817,2.5900115966796875,-4.083186749944673,-3.2444961547851676,-10.985765376321723,4.496773066751388,-7.115130765553431,0.6261384559830958,2.8467609392090196,87.42507675064569,44.070960694574964,3.8706346107682776,3,0.5149993896484375,4.7599945068359375,3.7174949645996094,1.0099945068359375,-14.75,1,-0.05107528380623205,5.762675701188368,237.47999572753903,-1.2941216069651753,236.52999877929688,1.2848188977899049,236.13999938964844,-0.05107528380623205 3631,2024-03-13,236.25999450683597,237.83999633789062,235.5500030517578,237.0500030517578,778300.0,-0.0076445199522059415,-1.072400127041993,-0.4030642034705696,39.81531978801805,38.077570781354574,2.41397684120588,5.571442537647869,4.768991884216263,1.148281997632921,12.88455006620593,2.529998779296875,-4.366828556643696,-4.631003570556601,-12.492242171621314,3.230235030508112,-8.561622871088957,-0.7003842700242444,3.9440916812255864,51.09765605964678,6.496586980672191,3.930619300532351,3,2.335006713867159,6.580001831054659,5.537502288818331,2.830001831054659,-13.739990234375057,2,-0.054600838891118886,-1.6428599232392118,238.0800018310547,5.762675701188368,237.47999572753903,-1.2941216069651753,236.52999877929688,-0.054600838891118886 3632,2024-03-14,232.8500061035156,238.75999450683597,232.19000244140625,237.66000366210938,992600.0,-0.01443320275376414,-1.1435519843877664,6.088538648742867,14.764686822049129,35.612093300839646,4.922919616691729,8.363530290859416,8.18223294244703,4.578999570579725,13.907618085369968,6.569992065429716,-4.638042276310671,-7.376492309570352,-15.607626204717434,0.8546415855767293,-11.492059257143893,-3.2609253619968115,6.703671160564028,10.04572997252438,-30.121544622796062,4.115566947573534,3,4.98999786376956,9.23499298095706,8.997493743896513,6.289993286132841,-9.680007934570284,3,-0.04432040821863181,-1.072400127041993,236.25999450683597,-1.6428599232392118,238.0800018310547,5.762675701188368,237.47999572753903,-0.04432040821863181 3633,2024-03-15,234.5200042724609,235.1999969482422,231.97999572753903,231.97999572753903,1611200.0,0.007171991089417906,-1.5354255025171133,-0.5280685725887263,24.660750391147474,34.02436964371146,2.386094737768957,6.048288241061641,6.576224515393534,2.939651975768072,15.515699501814328,3.2200012207031534,-4.650901025583039,-5.0999946594238565,-13.123196322981272,2.923207004133559,-9.111595491202564,-1.0883938276451488,4.239990234375057,37.46325962001526,-0.5058767512110549,4.011600831778704,3,2.0449905395508097,7.384994506835966,8.942493438720732,6.23499298095706,-12.270004272460909,4,-0.05261816208370551,-1.1435519843877664,232.8500061035156,-1.072400127041993,236.25999450683597,-1.6428599232392118,238.0800018310547,-0.05261816208370551 3634,2024-03-18,235.72999572753903,238.1100006103516,235.32000732421875,235.6100006103516,1011300.0,0.005159438141884021,-6.971617909927273,0.04724201319217764,29.99439576115749,33.02794115345643,0.5785179488157439,4.355120011573945,5.405304937116085,1.8248207284516695,16.665375535505955,3.589996337890682,-4.7434906769269105,-3.4415031433105696,-11.269503928960802,4.386497642339663,-7.3555035361357,0.47249724951456074,-3.75,55.3097444715007,21.21237336147381,3.914000392825122,3,-0.3600006103515341,5.99500274658206,7.7325019836426065,5.025001525878935,-13.479995727539034,0,-0.05782034476332498,-1.5354255025171133,234.5200042724609,-1.1435519843877664,232.8500061035156,-1.072400127041993,236.25999450683597,-0.05782034476332498 3635,2024-03-19,237.44000244140625,237.8800048828125,235.52999877929688,235.5500030517578,741800.0,0.007254090463072238,-1.4352294738506541,15.75063580875619,37.846474939282025,33.42888282338839,-1.3170179792971624,1.8690834941591845,3.892057269596876,0.23253986353842038,17.80745836074545,2.350006103515625,-4.710591400722933,-1.1779968261718636,-7.678716225245097,5.32272257290137,-4.428356525708466,2.072362873364739,-5.460006713867216,80.53108697511307,46.646184441453734,3.2503596995366144,3,-2.07000732421875,3.7549972534179688,6.022495269775391,3.3149948120117188,-14.650009155273438,1,-0.06397406622818214,-6.971617909927273,235.72999572753903,-1.5354255025171133,234.5200042724609,-1.1435519843877664,232.8500061035156,-0.06397406622818214 3636,2024-03-20,236.3999938964844,238.25,235.5,237.3600006103516,719100.0,-0.004380089851028779,1.0072952458386886,-0.5079402242800514,36.04059616221738,33.616119919215144,-0.16415749712845695,2.9608736264158892,5.1527118430771,1.417515715753467,17.312736324723247,2.75,-4.709320966873861,-2.1545051574706804,-8.718716282585746,4.409705967644385,-5.436610720028199,1.127600405086838,-4.297398071289109,65.19172514369849,30.13776726747753,3.282105562557526,3,-1.0299987792969034,4.195007324218722,7.062503814697237,4.355003356933565,-15.259994506835966,2,-0.05528761591742193,-1.4352294738506541,237.44000244140625,-6.971617909927273,235.72999572753903,-1.5354255025171133,234.5200042724609,-0.05528761591742193 3637,2024-03-21,235.91000366210938,238.0800018310547,235.3500061035156,236.6000061035156,1261000.0,-0.0020727167809894143,-2.016573933569318,0.7187475164904734,35.60682468284783,33.43395289945215,0.3238312124598792,3.296992232001344,5.797405575486152,2.07408845799074,16.8039372517847,2.729995727539091,-4.571074349485201,-2.4394958496093864,-9.06808646220236,4.189094762983586,-5.753791155905873,0.8747994566871,-3.5615116699218845,62.6795096748446,27.26351781321889,3.314295306296489,3,-0.540008544921875,4.68499755859375,7.552494049072266,4.844993591308594,-14.059997558593778,3,-0.05675893002327603,1.0072952458386886,236.3999938964844,-1.4352294738506541,237.44000244140625,-6.971617909927273,235.72999572753903,-0.05675893002327603 3638,2024-03-22,234.8600006103516,237.3500061035156,233.67999267578125,236.75,1020500.0,-0.004450862767403807,1.3754043070116349,2.7391198584697753,36.84483920445151,34.07298166441789,1.242718041709736,3.754252999860995,7.017601292025603,3.3316061235074415,17.481352005989127,3.6700134277343466,-4.078984404807926,-2.990998840331997,-9.041943268124584,3.0599455874605894,-6.016471054228305,0.03447337356431035,-2.2754482978515966,25.820701168614978,-11.540771696438139,3.0254722138962937,3,0.5099945068359091,5.735000610351534,9.587497711181612,5.894996643066378,-16.899993896484403,4,-0.049774343911378804,-2.016573933569318,235.91000366210938,1.0072952458386886,236.3999938964844,-1.4352294738506541,237.44000244140625,-0.049774343911378804 3639,2024-03-25,232.0,234.8600006103516,231.80999755859372,234.6499938964844,1063400.0,-0.012177469994545942,-1.0132041455578271,1.4021136255379287,35.60679743523619,32.35340946515634,3.6248227039275775,6.049399773184831,10.010010633980613,6.374378347499004,18.33980937231619,3.0500030517578693,-3.68919713030715,-5.29549942016601,-11.353493806368874,0.7624949660368543,-8.324496613267456,-2.2665022270645636,6.25,2.9503473505638658,-35.354872417335095,3.0289971931014366,3,3.2849960327148438,8.510002136230469,12.479995727539062,8.754997253417969,0.8099975585937216,0,-0.042025862068965525,1.3754043070116349,234.8600006103516,-2.016573933569318,235.91000366210938,1.0072952458386886,236.3999938964844,-0.042025862068965525 3640,2024-03-26,231.2100067138672,232.4199981689453,231.05999755859372,231.57000732421875,1179900.0,-0.003405143474710437,-3.121095827071746,0.13584959981574105,38.25429749898676,32.179962544152865,3.7300826328142875,6.236897818408011,10.84343384261578,7.298579369503642,18.9577665312558,1.360000610351591,-3.4937374445358387,-5.499993133544933,-11.532600952809474,0.5326146857196079,-8.516297043177218,-2.4836892239126485,6.911193237304701,2.0863575012100544,-38.78486268098853,3.016303909632273,3,3.6999893188476562,8.924995422363281,13.497489929199219,9.544990539550781,2.5499877929687784,1,-0.038752677019535775,-1.0132041455578271,232.0,1.3754043070116349,234.8600006103516,-2.016573933569318,235.91000366210938,-0.038752677019535775 3641,2024-03-27,233.92999267578125,234.00999450683597,230.58999633789062,233.22000122070312,1533800.0,0.011764135992955449,6.862108881716964,-1.9721951426270503,44.66439098499983,35.50215189559183,0.7206079215715988,3.0370387611085334,8.190998026247883,4.811572372296268,19.780170597671432,3.419998168945341,-3.1326915473787267,-2.376506805419922,-7.983866322477155,3.2308527116373114,-5.180186563948553,0.42717295310870895,3.9087591796875074,44.592708789585735,0.3980544306194105,2.8036797585286193,3,0.4900054931640625,4.105003356933594,11.100006103515625,6.825004577636719,3.4000091552734375,2,-0.04762108211189531,-3.121095827071746,231.2100067138672,-1.0132041455578271,232.0,1.3754043070116349,234.8600006103516,-0.04762108211189531 3642,2024-03-28,235.72999572753903,236.25999450683597,232.66000366210938,233.92999267578125,1218600.0,0.007694622785084704,1.5174755779398204,2.535246077799229,48.19167319120751,38.11669887337628,-0.7016975914644092,0.7916844691031315,6.492459721703824,3.1357108683440345,20.106845700184333,3.599990844726591,-3.4995334228697175,-0.26800384521487786,-5.220271088093369,4.684263397663614,-2.7441374666541094,2.2081297762243537,1.6738307968750235,76.03538408754369,27.501351258147785,2.476133621439242,3,-1.3099975585937216,2.3050003051758097,7.127502441406278,5.025001525878935,6.130004882812557,3,-0.06189282909398586,6.862108881716964,233.92999267578125,-3.121095827071746,231.2100067138672,-1.0132041455578271,232.0,-0.06189282909398586 3643,2024-04-01,232.77999877929688,235.42999267578125,230.91000366210938,235.42999267578125,847200.0,-0.012514304508162044,2.411320320147406,-1.4722163353537299,40.25704628313435,39.256993375818155,2.2076848339433184,3.207544189034479,9.48336465019105,6.181980224021089,20.414568000711625,4.819992065429659,-3.569669059113778,-2.774501037597645,-7.150756709804114,1.6017546346088238,-4.962628873700879,-0.5863732014944105,4.214997933925787,38.62439415590862,-9.232979640951044,2.1881278361032375,4,1.6399993896484375,5.254997253417969,9.987499237060547,7.974998474121094,14.220001220703125,0,-0.04695417446987882,1.5174755779398204,235.72999572753903,6.862108881716964,233.92999267578125,-3.121095827071746,231.2100067138672,-0.04695417446987882 3644,2024-04-02,231.9900054931641,232.7700042724609,231.07000732421875,232.3999938964844,847000.0,-0.0033937335264005997,1.95649289476851,0.15471296136350549,37.474280965466555,39.21563848983865,2.6947514071972876,3.5544316030475045,10.223078358067397,7.061595724424166,21.136928344425023,1.709991455078125,-2.8863087249470425,-3.1674949645995696,-7.306619644966048,0.9716297157669089,-5.237057304782809,-1.0979326244163303,4.620691197538662,24.69152746717513,-17.410594181927767,2.0695623401832424,4,2.4299926757812216,5.949989318847628,10.992492675781222,8.764991760253878,12.580001831054659,1,-0.06047673799339737,2.411320320147406,232.77999877929688,1.5174755779398204,235.72999572753903,6.862108881716964,233.92999267578125,-0.06047673799339737 3645,2024-04-03,231.00999450683597,233.9199981689453,230.33999633789062,232.0,559300.0,-0.004224367270671103,-2.072960530193387,2.4147158435370923,38.815495199359226,39.52396060507664,2.980140235991172,4.220797869360894,11.03271026654707,8.08843817944242,21.167107533872755,3.5800018310546875,-2.541468695362852,-3.811005401611311,-8.155305921396803,0.5332951181741805,-5.983155661504043,-1.6388551417185795,5.239460162698066,11.31754013810282,-28.42203202553386,2.1721502598927396,4,3.2000045776366903,6.365005493164034,11.737503051757784,9.745002746582003,13.970001220703068,2,0.007791883877580341,1.95649289476851,231.9900054931641,2.411320320147406,232.77999877929688,1.5174755779398204,235.72999572753903,0.007791883877580341 3646,2024-04-04,226.5200042724609,233.00999450683597,226.4600067138672,232.63999938964844,891200.0,-0.019436346223722367,-1.099358347353192,6.181778949153271,37.10792482101203,39.6907495093171,6.617132145664215,8.43024422279305,15.284384421247836,12.55459901795001,21.30461287516216,6.549987792968778,-2.492049794528782,-7.848495483398466,-13.540537702375332,-2.1564532644216,-10.694516592886913,-5.002474373910019,9.256693730541656,0.6122207482418313,-41.11195279098637,2.8460211094884382,4,5.385002136230497,8.915000915527372,16.22749328613284,14.23499298095706,21.789993286132812,3,0.031961813958235386,-2.072960530193387,231.00999450683597,1.95649289476851,231.9900054931641,2.411320320147406,232.77999877929688,0.031961813958235386 3647,2024-04-05,227.6499938964844,228.82000732421875,226.0200042724609,226.66000366210938,579900.0,0.0049884760847185294,-1.46697498084236,-0.16176323925401806,35.69341799294209,39.56281381914939,4.684910508946331,6.9899719126874515,13.898183097017153,11.415252070002083,21.58554019706899,2.800003051757841,-2.7446373391876193,-6.294005584716757,-12.656609939334544,0.06859876990102975,-9.475307762025665,-3.1127034074078495,7.195034977604621,17.321908956320794,-23.910944576854735,3.1813021773088987,4,3.490005493164034,7.105010986328097,15.097503662109347,13.105003356933565,18.69000244140622,4,0.042521450446301845,-1.099358347353192,226.5200042724609,-2.072960530193387,231.00999450683597,1.95649289476851,231.9900054931641,0.042521450446301845 3648,2024-04-08,226.3800048828125,228.1499938964844,225.00999450683597,227.2700042724609,1035500.0,-0.0055786911826115615,1.3698299638967875,-0.8989981504315114,30.57747033343088,39.00399969672658,5.169098409076355,7.863738082178372,14.929638805607112,12.62960378374126,21.957372464800113,3.1399993896484375,-2.940911727803865,-7.056494903564442,-14.130070496586143,0.017080689457259268,-10.593282700075292,-3.5197071070535912,7.406021039081139,15.376092176063135,-23.081569258717412,3.53678779651085,4,4.254989624023466,7.869995117187528,16.36749267578125,14.374992370605469,20.54998779296875,0,0.06838057864497538,-1.46697498084236,227.6499938964844,-1.099358347353192,226.5200042724609,-2.072960530193387,231.00999450683597,0.06838057864497538 3649,2024-04-09,229.3600006103516,229.4600067138672,226.3999938964844,227.6999969482422,690100.0,0.01316368788436817,2.2903082905379604,-1.8651739331699786,34.0567924324931,38.537610244893955,1.9838609688971758,4.47358474286122,11.719220195569562,9.601473469695208,21.789868339504473,3.0800018310546875,-3.0564378317659475,-3.6704994201659815,-10.698859422091829,3.3578605817598657,-7.184679421128919,-0.1563194192030437,3.1973809134339604,48.82159725718685,15.037971142357279,3.5141800009629285,4,1.274993896484375,4.8899993896484375,13.387496948242159,11.394996643066378,18.479995727539034,1,0.07690965880147571,1.3698299638967875,226.3800048828125,-1.46697498084236,227.6499938964844,-1.099358347353192,226.5200042724609,0.07690965880147571 3650,2024-04-10,225.9199981689453,229.7700042724609,225.5,227.8500061035156,608100.0,-0.01499826662125947,-2.0830308205029127,-1.1626528173544992,31.110279900878226,37.031597902213775,5.13451112832243,7.331784980669227,14.870535445135403,12.980034374583369,22.01379160519282,4.270004272460909,-3.2587157253329053,-6.5025016784667855,-13.79067875674832,0.7856753998147497,-10.146590217607553,-2.858413139326018,5.580749172467307,11.375045776366832,-17.67410865456603,3.6440885391407662,4,4.714996337890653,7.159996032714872,15.894996643066406,14.834999084472656,25.55999755859372,2,0.0825513868025387,2.2903082905379604,229.3600006103516,1.3698299638967875,226.3800048828125,-1.46697498084236,227.6499938964844,0.0825513868025387 3651,2024-04-11,223.3600006103516,224.5399932861328,222.1100006103516,224.4900054931641,1382800.0,-0.011331434044538735,2.9512703453752853,0.5854923508716535,28.949977605733054,34.89363172604995,6.746997154172476,9.355454206723294,17.05714502617755,15.467391567503228,22.37300286914838,3.8099975585937216,-3.30299719212357,-8.4174995422363,-16.51415615404028,-0.3208429304323204,-12.465827848138304,-4.369171236334296,7.232041334220298,16.318530057409795,-8.126450572152713,4.048328305901996,4,5.409996032714815,7.0749969482421875,18.802494049072237,17.394996643066378,28.25999450683591,3,0.09679439048222083,-2.0830308205029127,225.9199981689453,2.2903082905379604,229.3600006103516,1.3698299638967875,226.3800048828125,0.09679439048222083 3652,2024-04-12,222.52999877929688,223.8500061035156,221.0500030517578,222.92999267578125,1039700.0,-0.003715982399653761,1.499979564311151,0.3539753699902776,29.16522062884472,33.661206653351094,6.154925744055902,9.87917568313,17.643420576155194,16.223021113152384,22.152112662269467,2.800003051757784,-3.4216940738734536,-8.731501007080084,-17.79770388486648,0.3347018707063114,-13.264602445973281,-4.198399568186886,7.240005493164034,16.97242569215753,-6.997040566862765,4.533101438893192,4,4.9550018310546875,7.375,19.352497100830078,18.224998474121094,29.8800048828125,4,0.11584954352543364,2.9512703453752853,223.3600006103516,-2.0830308205029127,225.9199981689453,2.2903082905379604,229.3600006103516,0.11584954352543364 3653,2024-04-15,222.17999267578125,226.3999938964844,222.07000732421875,225.02999877929688,1070500.0,-0.0015728490784865379,-1.8208594689702662,7.125123979552911,31.868494719143243,33.03834151487073,5.412364175766129,9.75757384016282,17.576517288816945,16.50273062135787,21.55589217334926,4.329986572265653,-3.9341295848155085,-8.464506530761724,-18.24820177555563,1.3191887140321796,-13.356354153158662,-3.5726589083647866,6.020411376953092,12.9585947917141,-13.104969562160756,4.8918476223969485,4,5.3050079345703125,7.725006103515625,19.57250213623047,18.57500457763672,29.32000732421875,0,0.10874068079282528,1.499979564311151,222.52999877929688,2.9512703453752853,223.3600006103516,-2.0830308205029127,225.9199981689453,0.10874068079282528 3654,2024-04-16,222.1000061035156,224.47000122070312,220.5500030517578,223.7100067138672,1462500.0,-0.0003600079885787144,1.504799465696861,0.564911285054995,32.7265488973667,32.36179192576044,4.4051719755508145,9.237701278407513,17.192673144235897,16.476752715664304,21.997489428305155,3.9199981689453125,-4.753501169495166,-7.862993621826206,-18.045853800312074,2.3198665566596617,-12.954423711069154,-2.771563532583258,4.813325769042962,16.811310700017287,-11.777719750417397,5.0914300892429365,4,4.679992675781278,7.554992675781278,19.432491302490263,18.654991149902372,31.53999328613284,1,0.1117964245381109,-1.8208594689702662,222.17999267578125,1.499979564311151,222.52999877929688,2.9512703453752853,223.3600006103516,0.1117964245381109 3655,2024-04-17,222.25,223.3000030517578,220.91000366210938,223.2400054931641,841400.0,0.0006753439548061735,3.306302838683071,0.6149100110886878,25.462156211813067,31.06781763584945,3.220574136144137,8.31782084765689,16.609068799267305,16.212447617964244,22.462951147643995,2.3899993896484375,-5.189381947776184,-6.953499603271496,-17.053823028607866,3.1468238220648743,-12.003661315939667,-1.903337890603325,4.149993896484403,29.05982237176714,2.3920775439165496,5.050161712668182,4,2.910003662109375,7.404998779296875,18.697498321533203,18.50499725341797,27.0,2,0.11514059094663942,1.504799465696861,222.1000061035156,-1.8208594689702662,222.17999267578125,1.499979564311151,222.52999877929688,0.11514059094663942 3656,2024-04-18,223.3300018310547,225.07000732421875,222.5500030517578,223.17999267578125,676800.0,0.00485940081464431,-2.5745035441805095,-0.15152355851481508,23.136877151969657,29.672646431296958,1.8332719948137708,6.543954805320027,15.038781372190215,15.01942203035901,22.853771593075784,2.82000732421875,-5.516996230633737,-5.219998168945324,-15.047411433529021,4.607415095638373,-10.133704801237172,-0.3062915366534753,1.8999938964844034,47.5214210258615,25.978945638662054,4.913706632291847,4,1.8300018310546875,6.3249969482421875,17.387496948242188,17.42499542236328,28.25,3,0.12604662904977415,3.306302838683071,222.25,1.504799465696861,222.1000061035156,-1.8208594689702662,222.17999267578125,0.12604662904977415 3657,2024-04-19,222.5200042724609,224.6300048828125,222.1100006103516,224.3800048828125,714300.0,-0.0036269088432038243,1.1355962887530875,-12.39924727901555,25.501395081763164,29.10863807000055,2.0551782781889187,6.6397987459441765,15.268371339550242,15.7183622871988,23.265085330928848,2.520004272460909,-5.902320987089894,-5.360495758056658,-14.89682336283056,4.175831846717244,-10.128659560443623,-0.5923319556696924,-1.9700012207030966,33.67528724389256,13.703107491178258,4.768163802386952,4,2.639999389648466,7.134994506835966,18.197494506835966,18.23499298095706,26.34999084472659,4,0.1307747181646446,-2.5745035441805095,223.3300018310547,3.306302838683071,222.25,1.504799465696861,222.1000061035156,0.1307747181646446 3658,2024-04-22,223.1699981689453,224.97000122070312,222.67999267578125,224.52999877929688,733100.0,0.002921058259951037,1.0446454724422858,0.7311828839101753,28.798015766469874,28.52432955155352,1.0079574074373738,5.343056193284838,14.07868947517261,14.936651151761055,23.256788101973775,2.449996948242216,-5.906501791559464,-4.126001739501959,-13.286729433780465,5.0347259547765475,-8.706365586641226,0.45436210763730855,-2.538395080566403,57.96443895308602,36.99514386981163,4.5803638471392585,4,1.9900054931640625,6.230003356933594,16.792503356933594,17.584999084472656,23.75,0,0.13102122029426488,1.1355962887530875,222.5200042724609,-2.5745035441805095,223.3300018310547,3.306302838683071,222.25,0.13102122029426488 3659,2024-04-23,222.25,224.6199951171875,222.05999755859372,224.33999633789062,1068500.0,-0.004122409716779463,-1.072871492642401,1.5367613234749633,28.881345307910053,28.276670152334834,0.9089219979630343,5.7921216856291835,14.39366063008572,15.733094449222023,22.888077855471124,2.5599975585937784,-6.0071705819881345,-4.55849990844726,-13.702912061130121,4.585912244235601,-9.130705984788705,0.013706167894184773,-1.4448609863281092,32.21142207387302,9.607277612176752,4.572206076341438,4,1.2249984741210938,7.150001525878906,16.984996795654297,18.50499725341797,27.1199951171875,1,0.13160854893138363,1.0446454724422858,223.1699981689453,1.1355962887530875,222.5200042724609,-2.5745035441805095,223.3300018310547,0.13160854893138363 3660,2024-04-24,222.25,222.5800018310547,219.66000366210938,220.75,1008800.0,0.0,1.703697424377287,-0.7177046068482149,36.8614883042229,29.155726896611487,0.3727885612399575,5.361320487654808,13.88834709736551,15.637185968124072,22.536093726472735,2.9199981689453125,-5.882338323540921,-4.110499572753895,-13.224847693655363,5.003848548147573,-8.667673633204629,0.44667448769683915,2.720001220703125,47.874206740939215,21.559266174006705,4.557174060450739,4,0.779998779296875,6.7050018310546875,16.297496795654297,18.50499725341797,30.529998779296875,2,0.14123734258559484,-1.072871492642401,222.25,1.0446454724422858,223.1699981689453,1.1355962887530875,222.5200042724609,0.14123734258559484 3661,2024-04-25,222.7899932861328,224.1300048828125,219.75,222.58999633789062,1052600.0,0.0024296660793377,2.0416487853982885,0.133331298828125,34.48271494147383,29.74655959801472,-0.2867143815125246,4.1570910458549974,12.909820397224223,14.952834721453144,22.553358993118366,4.3800048828125,-6.079195772047257,-3.0135063171386776,-11.521523377394232,5.4945107431168765,-7.267514847266455,1.2405022129890995,2.0738079833984386,58.94521776112369,30.191787433388814,4.254008530127779,4,0.2400054931640625,6.165008544921875,15.492504119873047,17.965003967285156,30.960006713867188,3,0.11876658517550287,1.703697424377287,222.25,-1.072871492642401,222.25,1.0446454724422858,223.1699981689453,0.11876658517550287 3662,2024-04-26,221.13999938964844,223.6100006103516,220.66000366210938,220.66000366210938,815700.0,-0.007406050299419209,-11.291763359506746,2.4000152590218966,33.66578037376527,29.946258004083834,1.2799760563754603,4.909718981139292,14.0540580964784,16.42665313079084,23.344699732709152,2.949996948242216,-5.944838734672743,-3.9340003967285213,-11.281104261431182,3.413103467974139,-7.6075523290798515,-0.26044846437719116,3.619725927734379,27.8718720904838,-2.467384589471333,3.6735519323513346,4,1.225006103515625,7.730003356933594,16.842498779296875,19.61499786376953,37.11000061035156,4,0.1376503686597692,2.0416487853982885,222.7899932861328,1.703697424377287,222.25,-1.072871492642401,222.25,0.1376503686597692 3663,2024-04-29,221.8500061035156,222.75,220.82000732421875,221.7899932861328,911700.0,0.0032106661654462965,1.0752602607119126,0.12502781574842284,22.73054168250357,28.835590535765707,0.5791410702535131,3.519316968318492,12.8196767655742,15.5975782190107,23.751928125726913,1.92999267578125,-5.4780365223708145,-2.677494049072294,-9.18972012150212,3.8347320233575317,-5.933607085287207,0.5786189871426188,2.8077247807617596,44.15335109426568,15.48476430755133,3.2561130362149147,4,0.5149993896484659,6.654998779296903,16.132492065429716,18.904991149902372,39.429992675781335,0,0.12179395208609689,-11.291763359506746,221.13999938964844,2.0416487853982885,222.7899932861328,1.703697424377287,222.25,0.12179395208609689 3664,2024-04-30,217.9600067138672,222.47000122070312,217.33999633789062,221.25,1455600.0,-0.017534366836272852,-1.2648957992987042,-54.8215102975088,22.011224139411212,28.452153638832165,4.26906079544284,6.64502515157352,16.19215178450648,19.355857405581418,24.470077666041828,5.1300048828125,-5.048102799486571,-5.865993499755859,-12.005496493693585,0.2735094941818659,-8.935744996724708,-2.796242002787011,6.597769625966805,9.131216431829928,-20.827454314977338,3.0697514969688564,4,3.2449951171875,8.839988708496094,20.022491455078125,23.67999267578125,42.03999328613281,1,0.13286837292630538,1.0752602607119126,221.8500061035156,-11.291763359506746,221.13999938964844,2.0416487853982885,222.7899932861328,0.13286837292630538 3665,2024-05-01,232.80999755859372,236.2899932861328,222.6100006103516,225.0,1824400.0,0.06813172319370153,-1.173152764883692,-2.3738642846210487,67.82348129946794,33.41733187744308,-9.974379010479652,-8.498945042814512,0.8636981280023974,4.518878304509997,25.12928781928105,18.329986572265625,-4.360042603124839,8.893997192382784,2.276881513686675,15.511112871078893,5.5854393530347295,12.202555031730839,-15.470001220703097,81.63590349357868,47.88838742480917,3.3085578393480524,5,-5.995002746582003,-5.995002746582003,5.087501525878935,8.894996643066435,31.19000244140628,2,0.07113095542396519,-1.2648957992987042,217.9600067138672,1.0752602607119126,221.8500061035156,-11.291763359506746,221.13999938964844,0.07113095542396519 3666,2024-05-02,233.75999450683597,235.2400054931641,229.8999938964844,234.0,1544700.0,0.004080567665497803,2.926455326238705,-0.03073054650317327,71.08526656509403,38.48220648670207,-10.380961994027558,-9.358547015579433,-0.21412850452267662,3.605272928451029,24.90360097518388,5.3400115966796875,-3.629983137882732,9.481994628906278,1.594802400634478,17.36918685717808,5.538398514770364,13.425590743042193,-16.41999816894534,86.64908080878857,48.68197454828196,3.943596114135903,5,-6.944999694824247,-6.944999694824247,3.7625045776366903,7.760002136230412,29.720016479492102,3,0.08136552326922941,-1.173152764883692,232.80999755859372,-1.2648957992987042,217.9600067138672,1.0752602607119126,221.8500061035156,0.08136552326922941 3667,2024-05-03,237.3300018310547,237.57000732421875,233.77999877929688,234.2700042724609,1127600.0,0.015272105613068465,1.141242596918939,-12.749698010046767,75.37693348539315,43.65764178880467,-12.995902195972974,-12.823643953399994,-3.948553904497601,0.1060388119508957,24.722522179821468,3.810012817382784,-2.5941903623517533,12.568001556396496,2.837027249579478,22.298975863213514,7.702514402987987,17.433488709805005,-19.61100555419921,98.81361659503663,55.300272390895806,4.865487153408507,5,-9.875,-9.875,-1.1025047302246094,3.9549942016601562,27.340011596679744,4,0.06918635672802131,2.926455326238705,233.75999450683597,-1.173152764883692,232.80999755859372,-1.2648957992987042,217.9600067138672,0.06918635672802131 3668,2024-05-06,241.8600006103516,242.00999450683597,237.08999633789062,238.5500030517578,892900.0,0.019087341441650585,1.7257718188888242,1.0816994115887097,78.80467978093169,49.204678952473735,-16.311216190904815,-17.006383833233315,-8.749108738316323,-4.440930372431325,24.568672627998044,4.919998168945341,-1.3953752329403244,16.324000549316423,3.948060370329671,28.699940728303176,10.136030459823047,22.5119706388098,-23.346963891601575,99.3919987530717,50.33226362752017,6.187970089493383,5,-12.18500518798831,-12.18500518798831,-5.632503509521513,-0.5750045776367472,21.699996948242102,0,0.06776647377940548,1.141242596918939,237.3300018310547,2.926455326238705,233.75999450683597,-1.173152764883692,232.80999755859372,0.06776647377940548 3669,2024-05-07,247.0,247.08999633789062,242.5500030517578,243.07000732421875,1094500.0,0.021251961368879746,1.2092503489857138,1.187309841234708,81.4965816254406,54.16413376594237,-19.636175633187293,-21.878817344744277,-14.050065956604925,-9.618799440582109,25.130220198160437,5.229995727539034,-0.03238891761174045,20.58199996948241,4.967901502181377,36.196098436783444,12.77495073583188,28.38904920313294,-27.07714581396482,99.63236783661125,46.0581806425557,7.807049233650523,5,-14.785003662109375,-14.785003662109375,-10.772502899169922,-5.715003967285156,15.239990234375,1,0.05781376024006857,1.7257718188888242,241.8600006103516,1.141242596918939,237.3300018310547,2.926455326238705,233.75999450683597,0.05781376024006857 3670,2024-05-08,244.57000732421875,247.9499969482422,243.72999572753903,247.1000061035156,780300.0,-0.009838027027454399,-1.0047407106716597,-0.6437667924645442,76.13191653766397,58.791822832185716,-15.317982552785423,-18.951633448435302,-11.806461154696592,-7.304261381349136,25.552913975237995,4.220001220703153,1.2578295250098677,17.219506835937494,-0.37179818048053903,34.81081185235553,8.423854327728492,26.015159344146497,-22.47378176603513,81.27429887778173,25.82184198989826,8.79565250820901,5,-11.925010681152344,-11.925010681152344,-8.390010833740234,-3.2850112915039062,19.79998779296875,2,0.06309028995254606,1.2092503489857138,247.0,1.7257718188888242,241.8600006103516,1.141242596918939,237.3300018310547,0.06309028995254606 3671,2024-05-09,244.97999572753903,245.5,243.27999877929688,245.25,523000.0,0.0016763641944728125,4.766204942234904,0.10672110780069516,77.90757199205515,63.70757745644015,-13.688828084358477,-18.613164799510997,-12.372257416633914,-7.640080053071387,25.25101494595302,2.220001220703125,2.7546034347051886,16.548495483398398,-2.598637662076186,35.69562862887298,6.974928910661106,26.12206205613569,-20.29839303034956,79.04021450608124,19.972498572779557,9.573566572737299,5,-12.334999084472628,-12.334999084472628,-9.187496185302706,-3.8199996948241903,22.710006713867216,3,0.07763900973210314,-1.0047407106716597,244.57000732421875,1.2092503489857138,247.0,1.7257718188888242,241.8600006103516,0.07763900973210314 3672,2024-05-10,248.30999755859372,249.38999938964844,244.9900054931641,245.7100067138672,697900.0,0.01359295407433292,-1.1782184201084145,-9.629443345576728,79.28706702886767,69.99163582825838,-14.258939252416496,-20.98887690414861,-15.819360625737602,-10.868929611563772,24.90282477771315,4.410003662109403,4.2036019518969,18.589497375488264,-2.2785435666252454,39.457538317601774,8.15547690443151,29.02351784654502,-21.30155543629897,91.21949948703167,30.68983438294977,10.434020471056753,5,-14.94499969482419,-14.94499969482419,-14.639991760253878,-9.089996337890597,20.48999023437503,4,0.06109304328012288,4.766204942234904,244.97999572753903,-1.0047407106716597,244.57000732421875,1.2092503489857138,247.0,0.06109304328012288 3673,2024-05-13,246.33999633789062,248.8800048828125,245.8600006103516,248.8800048828125,399200.0,-0.007933636341960981,1.3779481202916959,-0.976929803454378,77.3936915952716,76.14524332335398,-9.44270702059191,-18.04103747982981,-13.983707265852843,-8.845408147202534,25.464642205035766,3.020004272460909,5.760480800112759,15.411495971679699,-6.39468369682362,37.21767564018302,4.5084061374280395,26.314585805931358,-16.645767343513427,55.409288235110395,-8.3429551692561,10.903089834251656,5,-10.339996337890625,-12.974998474121094,-13.392494201660156,-7.339996337890653,21.749999999999943,0,0.07440942340805079,-1.1782184201084145,248.30999755859372,4.766204942234904,244.97999572753903,-1.0047407106716597,244.57000732421875,0.07440942340805079 3674,2024-05-14,246.92999267578125,247.9499969482422,245.42999267578125,247.75,499600.0,0.0023950489025799104,3.1311504114866047,0.3228364431521909,77.69301046953692,77.24185767558386,-6.136468705084951,-17.5766175493645,-14.64851635378102,-9.332084454559777,25.700676502828074,2.5200042724609375,7.658813073978649,14.759992980957037,-7.745908113127285,37.26589407504136,3.507042433914876,26.012943527999198,-14.872271233971503,59.73802834488357,-5.773889216647483,11.252950547042161,5,-7.284996032714844,-13.564994812011719,-14.487495422363253,-8.43499755859375,23.3900146484375,1,0.06734704319473916,1.3779481202916959,246.33999633789062,-1.1782184201084145,248.30999755859372,4.766204942234904,244.97999572753903,0.06734704319473916 3675,2024-05-15,247.83999633789062,249.8300018310547,247.38999938964844,248.2899932861328,477700.0,0.003685269870413066,-2.6148429464356355,0.5487718645329364,77.87671449205331,77.99646300080155,-5.241453051906433,-17.36130852171334,-15.553700286708022,-10.116619968932639,26.032809521582813,2.9000091552734375,9.875377757626126,14.39049682617187,-8.644255086577687,37.425248738921454,2.873120869797077,25.90787278254666,-13.702401542340226,69.61825090096701,3.1403746043055065,11.517375956374787,5,-6.034996032714844,-14.254997253417969,-15.397499084472628,-9.345001220703125,23.929992675781307,2,0.058101977522837966,3.1311504114866047,246.92999267578125,1.3779481202916959,246.33999633789062,-1.1782184201084145,248.30999755859372,0.058101977522837966 3676,2024-05-16,251.47999572753903,251.8699951171875,248.0200042724609,248.19000244140625,605700.0,0.014686892525150874,-1.1212131402509335,-7.311145773286702,82.33163617726225,78.76920774434257,-6.820815191030903,-19.799373905763417,-19.076527234112262,-13.63330031638256,27.103863668937155,4.029998779296875,12.756962025630742,16.622996520996054,-7.233691748534028,40.479684790526136,4.694652386231013,28.551340655761095,-15.145463947018044,94.33139567119878,22.021247541593738,11.928344134765048,5,-6.999999999999972,-16.87499999999997,-19.62250137329096,-12.985000610351534,20.789993286132898,3,0.051256559601718266,-2.6148429464356355,247.83999633789062,3.1311504114866047,246.92999267578125,1.3779481202916959,246.33999633789062,0.051256559601718266 3677,2024-05-17,251.6199951171875,251.72000122070312,249.6999969482422,251.0,778900.0,0.0005567018929018008,3.926795682917752,0.1884487484520894,82.1143524212601,79.1369491488235,-5.275370832766555,-18.6011870594279,-19.11368689367771,-13.66691556090069,28.130679974984762,2.0200042724609375,13.663430786292764,15.307996368408197,-8.92716120196502,39.543153938781415,3.1904175832216026,27.425575153594792,-12.799789202799872,96.11801389402254,19.40986982877405,12.117578785186602,5,-4.409996032714844,-17.014999389648438,-22.017498016357422,-14.574996948242188,18.239990234375,4,0.06386617771268299,-1.1212131402509335,251.47999572753903,-2.6148429464356355,247.83999633789062,3.1311504114866047,246.92999267578125,0.06386617771268299 3678,2024-05-20,252.41000366210938,253.1699981689453,249.8800048828125,251.0500030517578,580300.0,0.0031396890559272084,1.2847257911551686,2.1935666469777515,89.82660011833067,80.06250675914463,-4.9299159725394475,-18.011761853525172,-19.802128177298727,-14.358118829366788,29.39937887350012,3.2899932861328125,14.535238770080326,14.636004638671864,-9.788156322302996,39.06016559964675,2.423924158184434,26.848085119159293,-11.501831475273775,90.18095649276785,4.721347752145846,12.21208048048744,5,-4.185005187988281,-17.155006408691406,-23.715003967285156,-15.895004272460938,18.440002441406193,0,0.06493397208139173,3.926795682917752,251.6199951171875,-1.1212131402509335,251.47999572753903,-2.6148429464356355,247.83999633789062,0.06493397208139173 3679,2024-05-21,251.5,253.2100067138672,249.1499938964844,253.2100067138672,607300.0,-0.0036052598902837074,3.7485343589102613,-1.2573573135567548,81.88332309486384,80.70155193216684,-3.7039710568896,-15.597770704316758,-18.82966340570431,-13.356632224261347,30.4939916024327,4.060012817382784,14.98573997874854,12.263500976562511,-11.746118655686587,36.27312060881161,0.25869116043796225,24.26831079268706,-8.384699136384654,70.61847831786481,-14.691751599120408,12.004809816124542,5,-3.2549972534179688,-16.224998474121094,-22.80500030517578,-14.985000610351562,18.04998779296875,1,0.0659642001506584,1.2847257911551686,252.41000366210938,3.926795682917752,251.6199951171875,-1.1212131402509335,251.47999572753903,0.0659642001506584 3680,2024-05-22,253.63999938964844,254.0800018310547,250.50999450683597,251.3999938964844,707000.0,0.008508943895222387,1.2884586228988486,-1.3099395897097106,82.59017193903694,81.22184081516481,-4.941771251342658,-16.09050150419415,-20.900389842644188,-15.398003104211341,31.126325358773215,3.5700073242187216,14.93534206746483,12.834000396728527,-10.597183441761047,36.26518423521813,1.1184084774837402,24.549592315973314,-8.505757355982723,92.73923071499797,7.28447616519945,11.715591919244797,5,-4.1049957275390625,-17.93000030517578,-25.422500610351562,-17.375,14.469985961914062,2,0.06576252946975458,3.7485343589102613,251.5,1.2847257911551686,252.41000366210938,3.926795682917752,251.6199951171875,0.06576252946975458 3681,2024-05-23,249.25,254.13999938964844,248.5800018310547,254.13999938964844,894600.0,-0.01730799321957266,1.2740279151623704,-2.1830300883509244,69.02937609952713,80.08209737857142,0.1314489430141066,-10.136235234785545,-16.432028166006603,-10.953860476945692,32.1495627218482,5.55999755859375,14.099936607250584,7.121000671386724,-14.97717681937587,29.21917816214932,-3.928088073994587,18.170089416768036,-2.32660600685648,12.05033207091498,-68.75215945074211,11.049088745381303,5,0.5349960327148438,-13.510002136230469,-21.842498779296875,-12.985000610351562,23.1099853515625,3,0.0903510090819335,1.2884586228988486,253.63999938964844,3.7485343589102613,251.5,1.2847257911551686,252.41000366210938,0.0903510090819335 3682,2024-05-24,251.5800018310547,252.19000244140625,247.5500030517578,250.0200042724609,689800.0,0.009348051478654806,2.338130523080301,-0.3190179454615296,66.68956533403758,78.89275001621208,-1.8840508347893774,-10.612952245054089,-18.545046287526304,-13.201569381720446,33.106877603241756,4.6399993896484375,13.718549405340468,7.929002380371088,-12.186550766357527,28.044555527099703,-2.128774192993234,17.98677895373541,2.55999755859375,61.153277978707145,-16.58321303373355,10.057776573364313,5,-1.7950057983398438,-15.840003967285156,-24.172500610351562,-15.31500244140625,21.699996948242244,4,0.08224019012652417,1.2740279151623704,249.25,1.2884586228988486,253.63999938964844,3.7485343589102613,251.5,0.08224019012652417 3683,2024-05-28,248.8699951171875,251.3600006103516,248.52999877929688,249.7400054931641,770400.0,-0.010771948064803083,-2.6516080763135204,-0.557699831761814,53.50317524566134,76.20499054689257,1.3662533953655611,-6.086967063370594,-15.698909914070924,-10.403754913494652,34.11592697037746,3.0500030517578125,13.179365919791167,3.8679962158203125,-13.528126382550852,21.264118814191477,-4.83006508336527,12.566057515005895,5.2700042724609375,20.03023974141085,-52.66719706825384,8.698061299185582,5,1.8950042724609375,-13.129997253417969,-21.462493896484375,-12.604995727539062,25.58001708984375,1,0.08434118473981278,2.338130523080301,251.5800018310547,1.2740279151623704,249.25,1.2884586228988486,253.63999938964844,0.08434118473981278 3684,2024-05-29,246.9199981689453,248.83999633789062,246.3000030517578,248.25999450683597,636300.0,-0.007835403971957255,1.03199462890625,1.5402073065927528,54.483003133843596,73.60568928486927,3.7042220522658056,-1.9564244198919027,-13.671643351520913,-8.396356842257063,34.08873382182885,2.5699920654296875,12.162568120419394,0.46999969482422443,-11.38832592933801,12.328325318986487,-5.459163117256907,6.3991625069053555,7.088201293945303,7.908104678455903,-61.072853018435254,5.92916281208113,5,3.3000030517578125,-11.180000305175781,-19.639995574951172,-10.654998779296875,26.280014038085938,2,0.09691401308936132,-2.6516080763135204,248.8699951171875,2.338130523080301,251.5800018310547,1.2740279151623704,249.25,0.09691401308936132 3685,2024-05-30,249.3699951171875,249.6300048828125,245.00999450683597,246.6000061035156,888300.0,0.009922229735988664,1.8085096515068422,-2.0671616297342004,57.76990622736507,70.87660817932513,1.6696618419787228,-3.2698222229266207,-16.06943543632292,-10.70626292516289,35.34770684583052,4.620010375976534,11.394644185892275,2.091996765136713,-7.9259822395177935,12.10997576979122,-2.9169927371905544,7.1009862674639805,4.329876489257799,47.75463612904935,-19.12961848737684,5.00898950232726,5,0.2050018310546875,-13.629997253417969,-22.9324951171875,-13.17999267578125,26.010009765625,3,0.0809239005129625,1.03199462890625,246.9199981689453,-2.6516080763135204,248.8699951171875,2.338130523080301,251.5800018310547,0.0809239005129625 3686,2024-05-31,252.77999877929688,253.1499938964844,246.52999877929688,249.3699951171875,2984800.0,0.013674474591487629,2.1903637847735147,1.2310531360516361,57.88916082635482,68.18492022433566,-1.7171168830208217,-5.461866971564348,-19.353005629901475,-13.939117165555103,36.90961213556373,6.619995117187528,10.623777086155656,4.551000213623041,-3.477332424045983,12.579332851292037,0.5368338947885434,8.565166532457539,0.39848020117187843,95.45460509913492,30.341224469168424,4.014166318834502,5,-3.2050018310546875,-17.040000915527344,-26.787498474121094,-17.214996337890625,24.739990234375057,4,0.06064556787046382,1.8085096515068422,249.3699951171875,1.03199462890625,246.9199981689453,-2.6516080763135204,248.8699951171875,0.06064556787046382 3687,2024-06-03,253.75,254.5200042724609,251.58999633789062,252.5399932861328,639800.0,0.003837333750246641,1.1309030378693534,0.35484029747894646,63.556529507006864,65.26602348974413,-2.6297489325654624,-5.4163487547864975,-20.166898832393883,-14.756623880067764,38.20550975753005,2.930007934570284,9.781745201814033,4.700001525878918,-1.8593566502529768,11.259359702010812,1.4203224378129846,7.979680613944851,-8.740005493164034,91.90322311503631,24.506386161204233,3.2796790880659423,6,-3.9850006103515625,-17.81999969482422,-27.75749969482422,-18.714996337890625,21.339996337890568,0,0.07333984374999991,2.1903637847735147,252.77999877929688,1.8085096515068422,249.3699951171875,1.03199462890625,246.9199981689453,0.07333984374999991 3688,2024-06-04,258.25,258.47000122070307,254.4600067138672,255.0,885400.0,0.01773399014778332,1.173437319086329,2.6859355099055473,68.1177973825626,63.736520632821765,-6.944518048747227,-9.091625324329016,-24.421431896322304,-19.06427899374154,39.05926818656869,4.720001220703068,8.425805914721252,8.380501556396496,1.5151505930245435,15.24585251976842,4.94782607471052,11.813177038082472,-13.049805297851549,98.3655192350208,28.760629804417903,3.4326754816859673,6,-6.510002136230469,-20.345001220703153,-32.63249588012695,-23.81499481201172,19.1300048828125,1,0.05819941444064636,1.1309030378693534,253.75,2.1903637847735147,252.77999877929688,1.8085096515068422,249.3699951171875,0.05819941444064636 3689,2024-06-05,261.27999877929693,261.44000244140625,258.04998779296875,259.07998657226557,674700.0,0.011732812310927043,1.6904669637667118,0.6769268329327273,70.14387896895282,62.353599191701306,-9.433349109830573,-11.5912381218277,-27.073493418509997,-21.886352655531738,39.40854331269244,3.3900146484375,7.133840553687435,10.696500396728567,2.2903430466229793,19.102657746834154,6.493421721675787,14.899579071781346,-15.549011816406306,99.0261498183902,28.207518788187414,4.203078675052792,6,-8.055000305175838,-21.889999389648494,-35.84499359130865,-26.84499359130865,16.220001220703068,2,0.05040574666742481,1.173437319086329,258.25,1.1309030378693534,253.75,2.1903637847735147,252.77999877929688,0.05040574666742481 3690,2024-06-06,260.0,261.76998901367193,258.95001220703125,261.27999877929693,530200.0,-0.004898954322095417,1.4955776112348178,-0.5818143986683271,63.74193561089514,61.766105804075536,-7.9973122802866214,-9.587551214662483,-25.39717109099712,-20.444636854073593,39.68501063057553,2.819976806640682,5.4220192527710935,8.645001983642572,-0.25509536565959934,17.545099332944744,4.194953308991501,13.095050658293644,-13.326472108398434,88.38589141822692,19.692920170283884,4.45004867465108,6,-6.610008239746037,-17.810005187988224,-35.997501373291016,-26.724998474121094,21.1400146484375,3,0.050769277719350914,1.6904669637667118,261.27999877929693,1.173437319086329,258.25,1.1309030378693534,253.75,0.050769277719350914 3691,2024-06-07,264.0,264.1400146484375,259.1199951171875,260.6300048828125,898300.0,0.01538461538461533,1.7506772348750879,-2.6328111961470353,67.75674017086678,61.88468078594544,-10.823164209289047,-12.74289436148672,-29.03388255311495,-24.26216961485747,40.2070575658303,5.02001953125,4.828944686783245,11.694001770019526,1.6685276503876025,21.719475889651477,6.68126471020355,16.7067388298355,-16.1187552186328,98.88434705852315,32.2699804103424,5.012737059815974,6,-9.424995422363281,-16.979995727539062,-37.18500518798828,-30.724998474121094,15.160003662109432,4,0.0431060791015625,1.4955776112348178,260.0,1.6904669637667118,261.27999877929693,1.173437319086329,258.25,0.0431060791015625 3692,2024-06-10,263.48001098632807,264.94000244140625,261.04000854492193,263.22000122070307,667700.0,-0.0019696553548179674,1.4528319993856849,0.07715434491252218,66.00174688670364,63.27341096828347,-9.42922525782501,-11.624108194683402,-28.20718545302128,-23.555136445980054,40.309171334809015,3.899993896484318,3.9882785664335643,10.41551208496088,-0.5850352519447028,21.416059421866464,4.915238416508089,15.915785753413672,-13.97288921825384,86.06877814614319,21.508642287569103,5.500273668452791,6,-8.505012512206974,-14.120010375976506,-36.66501617431635,-30.205009460449162,17.440002441406364,0,0.05328669136905573,1.7506772348750879,264.0,1.4955776112348178,260.0,1.6904669637667118,261.27999877929693,0.05328669136905573 3693,2024-06-11,264.67001342773443,264.760009765625,261.26998901367193,262.739990234375,397300.0,0.004516480916148646,2.3080516625446013,7.422887323943881,68.8844497733279,64.87357170600396,-9.099175096025277,-11.984935355359028,-28.97522645047792,-24.563327185671596,40.41680345874907,3.490020751953068,4.0207306297494085,10.689013671875045,-0.9862120511719468,22.364239394922038,4.851400810351549,16.52662653339854,-13.31094597886036,96.08144499760904,30.95387925232845,5.837612861523497,6,-9.695014953613338,-13.655014038085994,-37.215011596679744,-33.26001739501959,12.159973144531136,1,0.03936971466924866,1.4528319993856849,263.48001098632807,1.7506772348750879,264.0,1.4955776112348178,260.0,0.03936971466924866 3694,2024-06-12,263.5599975585937,265.14999389648443,259.760009765625,264.8599853515625,589400.0,-0.004193961585466144,4.734010778520589,-0.6735607102762458,64.65720267353348,65.63882686668933,-6.012866654636014,-10.082074361387583,-27.421979946649145,-23.317143960163236,40.46645842402072,5.389984130859432,4.039519472758656,8.747497558593693,-3.1793796472084637,20.67437476439585,2.7840589556926147,14.710936161494772,-10.571217910615758,74.35482203769264,12.194498354485098,5.9634386029010775,6,-7.72000122070304,-9.709999084472571,-33.88500213623041,-32.15000152587885,15.049987792968807,2,0.052435906253741615,2.3080516625446013,264.67001342773443,1.4528319993856849,263.48001098632807,1.7506772348750879,264.0,0.052435906253741615 3695,2024-06-13,262.239990234375,263.17999267578125,260.69000244140625,261.89999389648443,496000.0,-0.005008375081371086,1.2432332119045983,-0.2615381003802444,71.10819302727812,67.10760822234748,-2.9896578946851378,-8.040165026389218,-25.63334861579426,-21.920593121774743,40.28000362766512,2.869995117187443,4.784254488346164,6.707490539550776,-5.185658413509998,18.60063949261152,0.7609160630203746,12.654065016081148,-7.5486405916061585,51.741223031412886,-16.065435206042366,5.946574476530377,6,-3.8699951171875,-8.024993896484347,-30.024993896484375,-30.024993896484375,15.8800048828125,3,0.0581910095099778,4.734010778520589,263.5599975585937,2.3080516625446013,264.67001342773443,1.4528319993856849,263.48001098632807,0.0581910095099778 3696,2024-06-14,264.3699951171875,264.510009765625,260.3099975585937,261.72000122070307,472000.0,0.008122349611547897,1.8668798366854187,7.794183645993751,70.91917539707988,67.92567998791115,-3.6908626124348984,-9.649715669698793,-27.115568686373706,-23.96695888190044,39.90772383333973,4.200012207031307,5.809005531669754,8.192995452880837,-4.1634999182160755,20.549490823977777,2.0147477673323806,14.371243138429293,-8.214435278898463,85.52873699884972,16.183156064775744,6.178247685548469,6,-4.564994812011719,-10.154998779296847,-31.724998474121094,-31.724998474121094,12.17999267578125,4,0.06343389885760797,1.2432332119045983,262.239990234375,4.734010778520589,263.5599975585937,2.3080516625446013,264.67001342773443,0.06343389885760797 3697,2024-06-17,267.69000244140625,268.1199951171875,261.01998901367193,262.3099975585937,487100.0,0.012558185064636795,1.2756465432919728,2.030195197788888,80.17959160502929,69.265879345963,-5.392623746229447,-12.336571831815178,-29.77228501997638,-27.196105633395774,39.68700355604694,7.100006103515568,6.731931212847314,10.70950241088866,-2.462356192318964,23.881361014096285,4.123573109284848,17.295431712492473,-10.275221834969841,94.85653792801342,18.476754462555277,6.5859293016038105,6,-4.605010986328125,-11.135002136230469,-35.045005798339844,-35.045005798339844,8.209991455078182,0,0.04284807469869478,1.8668798366854187,264.3699951171875,1.2432332119045983,262.239990234375,4.734010778520589,263.5599975585937,0.04284807469869478 3698,2024-06-18,268.79998779296875,270.3800048828125,265.32998657226557,267.69000244140625,655700.0,0.004146532711117867,1.365337335620381,0.20631679259410304,86.05797834701168,71.03411261019177,-5.418531195371941,-12.81261186971716,-30.15146382518074,-28.189171932316867,39.37236302163876,5.050018310546932,7.537255079754971,10.999988555908203,-2.9886843465840798,24.988661458400458,4.00565210466209,17.994325007154345,-9.67237286481219,85.12224278439982,0.07789599684562631,6.9943364512461335,6,-4.134979248046875,-11.104988098144531,-35.43498992919922,-35.43498992919922,11.170013427734318,1,0.04508938312936461,1.2756465432919728,267.69000244140625,1.8668798366854187,264.3699951171875,1.2432332119045983,262.239990234375,0.04508938312936461 3699,2024-06-20,268.08999633789057,269.1400146484375,266.6199951171875,268.98001098632807,648800.0,-0.0026413373784266447,3.165245901638953,-0.8018255801165732,82.72726787705417,73.14359397309832,-4.068835531660227,-11.37944308150054,-28.799917205762114,-27.37590096536485,39.29375200913137,2.52001953125,8.173639168504963,9.460497283935467,-4.917312786446985,23.838307354317948,2.2715922487442413,16.649402319126693,-7.070007324218636,77.25911738500567,-11.985677041948307,7.18890503519124,6,-3.339996337890568,-10.39499664306635,-33.4074974060058,-34.72499847412104,15.690002441406307,3,0.03260095622277315,1.365337335620381,268.79998779296875,1.2756465432919728,267.69000244140625,1.8668798366854187,264.3699951171875,0.03260095622277315 3700,2024-06-21,270.32000732421875,270.70999145507807,267.3800048828125,269.54998779296875,1550300.0,0.008318143223507546,3.2967907068322955,-0.8651762446852284,81.98395323756569,74.72439542495374,-5.23111303838283,-12.96023558806587,-30.238334100261056,-29.49532293758591,39.161580011036925,3.329986572265568,8.364025453926843,10.856507873535179,-4.220756292487181,25.93377203955751,3.317875790523999,18.39513995654636,-7.615215454101531,96.25015038719255,7.469023052996988,7.538632083011167,6,-5.0850067138671875,-12.460014343261719,-33.81501007080078,-36.95500946044922,15.66998291015625,4,0.030667275091483814,3.165245901638953,268.08999633789057,1.365337335620381,268.79998779296875,1.2756465432919728,267.69000244140625,0.030667275091483814 3701,2024-06-24,271.76998901367193,273.3699951171875,270.32000732421875,271.60000610351557,726300.0,0.00536394513971028,-1.2344392774101234,0.2207514267598179,82.29389418601677,76.53463401376632,-6.105021885703991,-13.319467206952083,-30.781022829295296,-30.84943120926846,39.79803017693992,3.04998779296875,8.279139141624569,11.180490112304767,-4.048050399394128,26.409030624003634,3.566219856455348,18.794760368154215,-7.46415722656252,87.04449139454184,-1.286287089410962,7.614270255849436,6,-5.204986572265682,-12.579994201660213,-34.07498931884771,-38.184989929199276,-10.019989013671932,0,0.023365369099662026,3.2967907068322955,270.32000732421875,3.165245901638953,268.08999633789057,1.365337335620381,268.79998779296875,0.023365369099662026 3702,2024-06-25,272.26998901367193,273.70001220703125,270.57000732421875,271.3099975585937,794100.0,0.0018397910741161372,-1.5656072942853927,5.64757630161269,79.33052843945273,77.69530942111354,-5.841316568313744,-12.848709807968135,-30.322455876247943,-31.176866830825134,40.82819639228059,3.1300048828125,8.658736359971101,10.645990753173862,-4.814819822540073,26.106801328887798,2.9155854653168944,18.37639604103083,-6.151324560546925,82.91494846300608,-3.975215049972846,7.73040528785697,6,-5.539978027343807,-12.914985656738338,-32.72749328613287,-37.66499328613287,-10.899993896484432,1,0.015719686164463287,-1.2344392774101234,271.76998901367193,3.2967907068322955,270.32000732421875,3.165245901638953,268.08999633789057,0.015719686164463287 3703,2024-06-26,269.8599853515625,270.39999389648443,266.97000122070307,269.91000366210943,565700.0,-0.00885152150202062,5.660187846285521,-0.05210287058529639,68.42780717818518,78.11426547718594,-2.925323418112953,-9.26034347513928,-26.950842670998583,-28.687833664868634,41.4257358982793,5.299987792968864,8.48428196247346,7.18648757934568,-7.457081550291377,21.830056708982738,-0.13529698547284852,14.50827214416421,3.84002685546875,45.76246346951267,-37.957050780972665,7.321784564818532,6,-2.85498046875,-10.504981994628906,-28.95248794555664,-35.25498962402344,-3.199981689453068,2,0.022382008718533353,-1.5656072942853927,272.26998901367193,-1.2344392774101234,271.76998901367193,3.2967907068322955,270.32000732421875,0.022382008718533353 3704,2024-06-27,270.85000610351557,271.48001098632807,269.23001098632807,270.77999877929693,646500.0,0.0036686459856702935,2.3834151714013263,-1.3996339231199926,73.59720815518102,78.3908227136196,-3.0983309541547897,-8.817757856155538,-26.945344845697548,-29.610787618458858,42.862085656230086,2.25,8.47773019771563,6.980007934570267,-6.0673739751245535,20.027389844265116,0.45631697972282836,13.503698889417706,2.850006103515682,57.65228155934091,-24.424540120963563,6.5236909548474245,6,-3.845001220703068,-11.495002746581974,-29.110008239746037,-35.5950088500976,-8.570007324218636,3,0.03367175525815558,5.660187846285521,269.8599853515625,-1.5656072942853927,272.26998901367193,-1.2344392774101234,271.76998901367193,0.03367175525815558 3705,2024-06-28,269.54998779296875,272.04000854492193,268.72000122070307,270.85000610351557,1101800.0,-0.004799772129412294,-1.24325466786262,-18.569747166550705,63.67663161187829,77.58609562637498,-0.7290059673350129,-6.2487661298845865,-24.649224339146002,-28.23174005867611,44.81453377039686,3.3200073242188637,8.243449586680242,4.670989990234375,-6.6637532285609495,16.0057332090297,-0.9963816191632873,10.338361599632037,4.015424194335935,38.33554770574444,-39.896152618574,5.667371609397655,6,-2.1899871826171875,-10.194984436035156,-27.78998565673828,-34.274986267089844,-8.6099853515625,4,0.05279173300225737,2.3834151714013263,270.85000610351557,5.660187846285521,269.8599853515625,-1.5656072942853927,272.26998901367193,0.05279173300225737 3706,2024-07-01,268.1099853515625,270.8900146484375,266.41000366210943,269.54998779296875,810300.0,-0.005342246361043301,1.1747329748307207,1.1076785840043677,60.914575452762605,75.44553827612312,1.4497631715208286,-3.796016942199117,-22.244132200277107,-26.7501380815807,45.90458239089726,4.480010986328068,8.28123518299327,2.4644882202148324,-7.403759605672747,12.332736046102383,-2.469635692728957,7.398612133158622,5.323518420410153,23.319337405129197,-51.69360334849625,4.934123912943778,7,1.4050140380859375,-8.754981994628906,-25.487483978271484,-32.399986267089844,-7.799987792968807,0,0.06668906739660274,-1.24325466786262,269.54998779296875,2.3834151714013263,270.85000610351557,5.660187846285521,269.8599853515625,0.06668906739660274 3707,2024-07-02,272.3599853515625,272.64999389648443,268.70001220703125,269.14999389648443,835700.0,0.01585170352542864,1.084418355597394,-2.229156953333576,65.84251352666519,73.19937551830685,-2.3111810437129634,-6.935926397778815,-25.433646435194504,-30.96837077120597,46.91442900601436,4.540008544921932,8.37429128942739,5.783988952636719,-2.785613621156699,14.353591526430137,1.4991876657400098,10.068790239533428,0.7925784160156013,95.35241989123115,22.054210931542585,4.284801286896711,7,-2.3049774169921875,-13.004981994628906,-29.597488403320312,-36.61998748779297,-7.759979248046932,1,-0.03895574211412567,1.1747329748307207,268.1099853515625,-1.24325466786262,269.54998779296875,2.3834151714013263,270.85000610351557,-0.03895574211412567 3708,2024-07-03,273.27999877929693,273.76998901367193,270.489990234375,272.22000122070307,340200.0,0.0033779316978110874,2.215719713969299,0.3302181870038916,70.18268688494479,71.80553318585024,-2.826065718844859,-7.032769740455649,-25.28157299420758,-31.828590392961246,47.421771219463054,3.279998779296932,8.393064905442884,5.9525024414062955,-2.1670944893658657,14.072099372178457,1.8927039760202433,10.012300906792348,-6.8699951171875,93.34251073922346,19.34442566998223,4.059798465386067,7,-3.19000244140625,-13.890007019042969,-30.517501831054744,-37.5400009155274,-9.160003662109432,2,-0.04358168806831719,1.084418355597394,272.3599853515625,1.1747329748307207,268.1099853515625,-1.24325466786262,269.54998779296875,-0.04358168806831719 3709,2024-07-05,274.45001220703125,275.07998657226557,272.32998657226557,272.6400146484375,592300.0,0.004281372339580702,-1.263324458733003,1.7075487994470444,75.51189838549227,71.08641598006432,-3.3514797850904188,-7.552763548742973,-25.3141409577822,-32.95295515341533,47.62414061499582,2.75,7.843488272029504,6.464015197753895,-1.7263880557606512,14.654418451268441,2.368813570996622,10.559216824511168,-7.892808837890584,92.7338453632203,15.262760931264154,4.09520162675726,7,-3.70501708984375,-14.405021667480469,-31.197513580322266,-38.71001434326172,-10.33001708984375,4,-0.02838407068113169,2.215719713969299,273.27999877929693,1.084418355597394,272.3599853515625,1.1747329748307207,268.1099853515625,-0.02838407068113169 3710,2024-07-08,273.20001220703125,275.92001342773443,273.1300048828125,273.89999389648443,572000.0,-0.00455456347022154,-5.642906448683151,-0.3867307368066408,69.15400951140194,69.626428793996,-1.8438940099921979,-5.547574160474369,-22.917768941377062,-31.608546131533814,47.83806852773652,2.790008544921932,6.9862688512590125,4.554014587402321,-3.031853729118268,12.13988290392291,0.7610804291419981,8.346948745662644,-6.301897509765581,71.39854439966054,-4.844554514630673,3.792934158260298,7,-2.035003662109318,-12.735008239746037,-30.220012664794922,-37.46001434326172,-9.08001708984375,0,-0.039970764787005675,-1.263324458733003,274.45001220703125,2.215719713969299,273.27999877929693,1.084418355597394,272.3599853515625,-0.039970764787005675 3711,2024-07-09,275.3800048828125,275.94000244140625,273.5,273.54000854492193,487500.0,0.007979475030657213,-1.5416514344750853,-2.6286349566200133,67.54904254904247,68.31737480617264,-3.8643293321472925,-7.200463433907203,-23.919830448721967,-33.64536685323566,47.76454486722182,2.739990234375,6.426857170069297,6.165007019042946,-1.6570532214959144,13.987067259581806,2.2539768987735442,10.076037139312348,-7.940576261718718,92.26521665823638,17.61747451205106,3.9110301202694253,7,-4.2050018310546875,-14.145004272460938,-32.72250747680664,-39.64000701904297,-11.260009765625,1,-0.052436640952022495,-5.642906448683151,273.20001220703125,-1.263324458733003,274.45001220703125,2.215719713969299,273.27999877929693,-0.052436640952022495 3712,2024-07-10,277.51998901367193,277.70999145507807,273.19000244140625,275.3800048828125,836900.0,0.007771022198107991,2.587308507417616,1.1630371684939218,69.00607823078118,68.38162714534997,-5.790184250813127,-8.679688661460943,-24.77953784655105,-35.64760197389222,47.682432387754815,4.519989013671818,5.8287913520641155,7.602992248535202,-0.5643848321575433,15.770369329227947,3.519303708188829,11.686680788881574,-9.40051448695317,97.36838768307528,23.052300513828,4.0836885403463725,7,-5.459991455078182,-12.869995117187557,-34.86249160766607,-41.7799911499024,-13.399993896484432,2,-0.06201352023774542,-1.5416514344750853,275.3800048828125,-5.642906448683151,273.20001220703125,-1.263324458733003,274.45001220703125,-0.06201352023774542 3713,2024-07-11,275.08999633789057,279.58999633789057,274.45999145507807,278.92999267578125,826500.0,-0.00875609963958901,-1.0117642130961693,-1.7944041184775112,64.19300546989072,67.33671573587327,-2.8388295077985504,-5.722422797423519,-21.09399777254987,-33.10073527975288,47.68764081173285,5.1300048828125,5.021618957679436,4.652000427246037,-3.435078520269599,12.739079374761673,0.6084609534881906,8.695539901003883,-6.011470118335865,38.01661230117362,-34.44308571120618,4.043539473757827,7,-2.089996337890568,-8.064994812011662,-32.24249649047846,-39.15999603271479,-10.970001220703068,3,-0.03813293967073317,2.587308507417616,277.51998901367193,-1.5416514344750853,275.3800048828125,-5.642906448683151,273.20001220703125,-0.03813293967073317 3714,2024-07-12,277.3800048828125,279.75,276.48001098632807,276.95001220703125,531200.0,0.008324579502735352,-3.7737236033143087,-0.11197736610797027,64.27991200282447,67.40374689042285,-4.5875800585707225,-7.298165652599664,-21.950556658988546,-35.228231098945685,48.25626906521933,4.660003662109432,4.46236400025623,6.251008605957054,-1.7224871625276137,14.224504374441722,2.26426072171472,10.237756490199388,-7.040102249057497,64.19944312293705,-5.034012465513456,3.986747884242341,7,-4.3000030517578125,-8.480010986328125,-32.5575065612793,-39.47500610351565,-13.260009765625,4,-0.04780449034611234,-1.0117642130961693,275.08999633789057,2.587308507417616,277.51998901367193,-1.5416514344750853,275.3800048828125,-0.04780449034611234 3715,2024-07-15,277.5,280.22000122070307,276.66000366210943,277.3800048828125,939300.0,0.0004326019001916759,-3.5641065769398166,0.27906316536550746,62.24882411653784,67.55199674195343,-3.868037786276716,-6.5522382064089015,-21.084885970402297,-35.24420066101257,48.87883365587071,3.5599975585936363,4.43231996995695,5.608003234863304,-1.674576994299855,12.890583464026463,1.9667131202817245,9.249293349444883,-5.842683734970706,61.30865301551107,-5.437529034735576,3.641290114581573,7,-3.0399932861328125,-7.9149932861328125,-31.192501068115234,-38.11000061035156,-13.3800048828125,0,,-3.7737236033143087,277.3800048828125,-1.0117642130961693,275.08999633789057,2.587308507417616,277.51998901367193, 3716,2024-07-16,281.1400146484375,281.5799865722656,277.239990234375,277.29998779296875,692800.0,0.013117169904279358,-1.1919051802530787,32.00152594099695,66.71693485955367,67.64915466782992,-6.107653390357257,-9.350892265725918,-23.70724115779126,-38.58488332506511,49.39992963790033,4.339996337890625,4.304955368048695,8.409516906738304,0.9148938728329767,15.904139940643631,4.66220538978564,12.156828423690968,-8.11266879050038,94.75598622159659,28.81350150017896,3.74731151695265,7,-5.1050262451171875,-10.790023803710938,-33.35002136230463,-41.58502197265622,-17.02001953125,1,,-3.5641065769398166,277.5,-3.7737236033143087,277.3800048828125,-1.0117642130961693,275.08999633789057, 3717,2024-07-17,279.16000366210943,282.0799865722656,278.70999145507807,281.4800109863281,859200.0,-0.0070427932103654944,-1.093144037757984,-0.6041643487244547,67.81608120227263,67.38619848086634,-3.4214199516446797,-6.817031103428292,-20.826686291947283,-36.35137821375591,49.48122356038056,3.369995117187557,4.597516377996442,5.8560058593750455,-1.7688625343787976,13.480874253128889,2.0435716624981524,9.668440056251939,-4.593182475593153,61.67998974736979,-6.533605873058647,3.812434196876909,7,-1.9550170898438068,-8.24000549316412,-28.362499237060604,-38.41999816894537,-15.040008544921932,2,,-1.1919051802530787,281.1400146484375,-3.5641065769398166,277.5,-3.7737236033143087,277.3800048828125, 3718,2024-07-18,280.92001342773443,282.2099914550781,275.989990234375,279.79000854492193,659000.0,0.006304663069697014,2.3531356936036825,-0.48706953250376084,68.73834439929233,66.63358137128857,-4.451887923948277,-8.034411301556418,-21.79317119006072,-37.922047734838515,48.8686820829888,6.220001220703125,5.167004705986585,7.010014343261787,-1.023222827755717,15.04325151427929,2.993395757753035,11.026632928770539,1.1599731445311932,79.260807489072,9.310113847172317,4.016618585508756,7,-3.2500152587891193,-9.93501281738287,-28.752513885498104,-39.780014038085994,-16.800018310546932,3,,-1.093144037757984,279.16000366210943,-1.1919051802530787,281.1400146484375,-3.5641065769398166,277.5, 3719,2024-07-19,276.82998657226557,281.8900146484375,275.510009765625,281.8900146484375,1382900.0,-0.014559400042606807,1.5217270682178679,-4.47788160311121,62.27239194115429,65.86895719681662,0.012562442359069337,-3.431993892230423,-17.10648806747662,-33.63707820661119,48.1523411316088,6.3800048828125,5.1863378300153045,2.4829879760741846,-5.158530140682728,10.124506092831098,-1.3377710823042435,6.303747034452613,5.380004882812557,19.701200209523396,-52.00764319486706,3.820759058378453,7,0.8700103759766193,-5.844985961914006,-23.834987640380803,-35.68998718261713,-12.709991455078068,4,,2.3531356936036825,280.92001342773443,-1.093144037757984,279.16000366210943,-1.1919051802530787,281.1400146484375, 3720,2024-07-22,278.6099853515625,280.48001098632807,277.32998657226557,278.47000122070307,467100.0,0.0064299348540128864,-1.6033115171690728,-0.02766469449421201,67.49996439623109,65.86350406872647,-1.0273674827290051,-4.805462989278226,-18.17850716646359,-35.20677081332789,47.21231561532543,3.6500244140625,5.079199450893043,3.8484878540039062,-3.7726186611625394,11.469594369170352,0.03793459642071184,7.659041111587101,3.600006103515625,46.26841877519416,-30.257603990649848,3.810553257583209,7,-0.9099884033203125,-7.3499908447265625,-23.764987945556612,-37.36499023437497,-14.489990234375,0,,1.5217270682178679,276.82998657226557,2.3531356936036825,280.92001342773443,-1.093144037757984,279.16000366210943, 3721,2024-07-23,278.1199951171875,279.69000244140625,277.5,278.6099853515625,397800.0,-0.0017586958836264266,-1.5318233135760655,-3.5003270111169567,60.97560691947501,64.97122947858135,-0.12050884702478015,-4.021540725302032,-16.984851147577047,-34.49249885829306,45.93243781165358,2.19000244140625,4.732936205453086,3.0409973144531364,-4.584448464748618,10.666443093654891,-0.771725575147741,6.853720204054014,3.8219970703124773,38.955111708305814,-33.73585655454932,3.812722889600869,7,0.214996337890625,-6.8600006103515625,-21.827499389648438,-36.87499999999997,-14.0,1,,-1.6033115171690728,278.6099853515625,1.5217270682178679,276.82998657226557,2.3531356936036825,280.92001342773443, 3722,2024-07-24,276.54998779296875,278.97000122070307,276.25,278.97000122070307,618400.0,-0.005645071738035967,1.247922420207123,4.938901345291364,56.080296618104015,64.06981738393837,1.4499071130664447,-2.2287133599554068,-14.822265933267204,-32.70346556476011,44.34851485555643,2.720001220703068,4.666824739989295,1.256990051269554,-6.276201381480064,8.790181484019172,-2.509605665105255,5.023585767644363,5.134725097656201,15.522102530232981,-52.30290826986763,3.766595716374801,7,2.3100128173828125,-4.93499755859375,-19.539989471435547,-35.30499267578122,-12.42999267578125,2,,-1.5318233135760655,278.1199951171875,-1.6033115171690728,278.6099853515625,1.5217270682178679,276.82998657226557, 3723,2024-07-25,275.89999389648443,281.7900085449219,275.85000610351557,278.42001342773443,681400.0,-0.0023503667516735494,-3.5343614592551127,1.0413246068677025,52.749298975920496,62.78863815872682,2.4885833617753974,-1.1626243220649712,-13.51152071623028,-31.83200999968011,44.2883371376807,5.940002441406307,4.507280409957275,0.304995727539108,-6.782195952357256,7.392187407435472,-3.238600112409074,3.84859156748729,-0.38998413085943184,6.112599253803627,-56.142491732598494,3.543595839948175,7,2.9600067138671307,-2.130004882812557,-16.07999801635748,-33.16999816894537,-11.779998779296932,3,,1.247922420207123,276.54998779296875,-1.5318233135760655,278.1199951171875,-1.6033115171690728,278.6099853515625, 3724,2024-07-26,279.97000122070307,280.6099853515625,271.70001220703125,275.89999389648443,869900.0,0.014751748511258267,2.3308462819723004,-1.6150697539236132,61.596405223633106,62.716147170626286,-1.3135284762211654,-4.758313479531864,-16.87887987372153,-35.62717692337117,43.50534505233851,8.90997314453125,4.222701276092323,3.919003295898392,-3.055406236038948,10.893412827835732,0.431798529929722,7.406208061867062,1.8200073242188068,81.96225981386937,20.001894026647378,3.4872047659686607,7,-3.0149993896483807,-5.660003662109318,-18.78999710083002,-36.110000610351506,-15.850006103515568,4,,-3.5343614592551127,275.89999389648443,1.247922420207123,276.54998779296875,-1.5318233135760655,278.1199951171875, 3725,2024-07-29,283.7799987792969,284.75,279.64999389648443,280.3599853515625,822800.0,0.013608592141949982,-1.1074421332055722,0.8402966273263285,63.62748796676132,62.37287529364936,-4.62544142197271,-7.850049337874907,-19.956806304267616,-39.10242104642765,42.90316132694293,5.100006103515568,4.336518972693966,7.0175003051757585,-0.06696758862761953,14.101968198979137,3.475266358274098,10.55973425207742,-12.079986572265625,92.56703350155043,33.017345525328395,3.5422339469016837,7,-5.55499267578125,-8.199996948242188,-22.557498931884766,-39.91999816894531,-19.660003662109375,0,,2.3308462819723004,279.97000122070307,-3.5343614592551127,275.89999389648443,1.247922420207123,276.54998779296875, 3726,2024-07-30,285.989990234375,287.1300048828125,283.6499938964844,285.0,872000.0,0.007787692806344948,1.1284343736001194,0.28946969223767927,63.70992042125837,61.91663520686999,-6.789056553050386,-9.119389903700267,-21.51129862983248,-40.926760906985294,43.260988452640625,3.480010986328125,4.362506874478754,8.33349151611327,1.3342900958589325,15.332692936367607,4.83389080598613,11.83309222624041,-14.28997802734375,92.61169676232669,36.282448169647246,3.499600710127167,7,-6.574981689453125,-9.219985961914062,-24.442493438720703,-41.96499633789065,-21.8699951171875,1,,-1.1074421332055722,283.7799987792969,2.3308462819723004,279.97000122070307,-3.5343614592551127,275.89999389648443, 3727,2024-07-31,261.75,276.89999389648443,260.1199951171875,275.0,1410300.0,-0.08475817707644173,-1.032706099815164,-13.383970406905055,37.34346724574745,58.428315523142786,16.451682537421846,15.056948789955868,3.1115216124902645,-16.447259375698707,43.01975803799502,25.8699951171875,3.8672137990552073,-15.375999450683594,-25.13123508298878,-5.620763818378407,-20.25361726683616,-10.498381634531029,25.3800048828125,6.034817821084125,-50.43755590628998,4.87761781615259,7,11.875,11.875,1.1274986267089844,-16.395004272460938,2.3699951171875,2,,1.1284343736001194,285.989990234375,-1.1074421332055722,283.7799987792969,2.3308462819723004,279.97000122070307, 3728,2024-08-01,261.3699951171875,262.75,257.58999633789057,261.3699951171875,1107300.0,-0.0014517856076886604,2.7391198584697447,-0.0,34.239025937818454,55.31349707832769,15.384752627465105,15.282477284137485,3.852365705623356,-15.833748518094808,42.695671284864886,5.160003662109432,2.8196505138261045,-15.160504150390636,-27.11127596144763,-3.209732339333641,-21.135890055919162,-9.18511824486211,25.760009765625,12.796200696924753,-40.93490937199502,5.975385905528509,8,10.990005493164062,10.990005493164062,1.6725120544433594,-15.849990844726562,2.75,3,,-1.032706099815164,261.75,1.1284343736001194,285.989990234375,-1.1074421332055722,283.7799987792969, 3729,2024-08-02,266.66000366210943,266.83999633789057,262.1099853515625,262.60000610351557,1233000.0,0.02023954028292385,1.1402847397710776,100.0,40.31452272155905,52.292892447808576,9.499383813700263,9.885786873339612,-0.9785569184019209,-20.872288090388537,41.887919738598214,5.470001220703068,1.9330273869883285,-9.4809951782226,-22.200342588755973,3.238352232310774,-15.840668883489286,-3.1213214729559127,19.288400878906202,30.704145905800832,-21.156830791487902,6.359673705266697,8,5.699996948242131,5.699996948242131,-3.479999542236385,-21.139999389648494,-2.540008544921932,4,,2.7391198584697447,261.3699951171875,-1.032706099815164,261.75,1.1284343736001194,285.989990234375, 3730,2024-08-05,262.27999877929693,272.70999145507807,259.22000122070307,272.70999145507807,1354700.0,-0.016425428720695967,1.5867688796559372,-2.568965258046473,33.368605240084946,49.22544781676524,12.6496217311294,14.130208327740945,3.75011407160099,-16.273311173678906,40.57327042868013,13.489990234375,0.6659125986284948,-13.314999389648392,-27.427175011865415,0.7971762325686313,-20.371087200756904,-6.25891157853988,22.534069433593686,15.876780923316955,-29.295935126663522,7.056087811108498,8,10.08000183105463,10.08000183105463,0.900005340576115,-16.759994506835994,1.8399963378905682,0,,1.1402847397710776,266.66000366210943,2.7391198584697447,261.3699951171875,-1.032706099815164,261.75, 3731,2024-08-06,260.94000244140625,265.33999633789057,260.45001220703125,260.6199951171875,773700.0,-0.00510902983120054,-13.8187367058169,-0.03068145243877495,33.74956109908953,46.744254981319195,12.623892095567157,15.107497439781582,5.571918835935207,-14.690851440267153,39.18454229477303,4.889984130859318,-0.2540119158256857,-13.932995605468761,-29.49459559693969,1.6286043860021664,-21.713795601204197,-6.152195609733326,22.785102896484375,17.348557882260167,-24.6729673580637,7.780799995735453,8,11.419998168945312,11.419998168945312,2.417499542236328,-15.419998168945312,3.17999267578125,1,,1.5867688796559372,262.27999877929693,1.1402847397710776,266.66000366210943,2.7391198584697447,261.3699951171875, 3732,2024-08-07,260.3099975585937,265.3900146484375,260.17001342773443,260.92999267578125,782000.0,-0.0024143668158124187,-10.60047473720039,-1.937440396719613,31.23975317051,44.35430544738468,11.96638931930238,15.159289650973449,6.611230864245783,-13.76513728133591,37.46900169380635,5.220001220703068,-1.6226587687275469,-13.702500915527423,-30.501882825512325,3.0968809944574787,-22.102191870519903,-5.302809960534944,22.36970341929691,17.989431872310536,-18.523420295987574,8.399690954992458,8,12.05000305175787,12.05000305175787,4.1250038146973225,-14.789993286132756,3.809997558593807,2,,-13.8187367058169,260.94000244140625,1.5867688796559372,262.27999877929693,1.1402847397710776,266.66000366210943, 3733,2024-08-08,264.60000610351557,265.26998901367193,260.72000122070307,261.0,672300.0,0.0164803833320164,-1.1874922055533088,-5.806507186453402,38.90805424854693,41.833377561264,6.598850492194288,10.585844382331686,2.8761837482182386,-17.758153369888817,35.39784681197069,4.959991455078239,-2.6669675477011765,-8.887992858886776,-26.193138858804105,8.417153141030553,-17.54056585884547,-0.2354198589280827,17.07610668877504,39.881458691521125,1.1907379923420294,8.65257299995867,8,7.759994506835994,7.759994506835994,0.10499954223638497,-19.08000183105463,-0.48001098632806816,3,,-10.60047473720039,260.3099975585937,-13.8187367058169,260.94000244140625,1.5867688796559372,262.27999877929693, 3734,2024-08-09,264.1199951171875,264.39999389648443,262.45001220703125,263.95999145507807,370700.0,-0.001814100435584609,4.41660662060711,0.04444538634342343,36.540975632433096,38.82376507967198,5.133990943669346,10.563088685642242,3.97988434406966,-17.000246155101365,33.19277641342966,2.149993896484318,-3.543853719111894,-8.705003356933616,-26.394094636338878,8.984087922471645,-17.549548996636247,0.13954228276901404,16.592673016927108,36.32318342231514,-1.3508047070327507,8.844545639702629,8,8.240005493164062,8.240005493164062,0.6199989318848225,-18.56500244140622,0.0,4,,-1.1874922055533088,264.60000610351557,-10.60047473720039,260.3099975585937,-13.8187367058169,260.94000244140625,